647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,194400,791401797,2180,2180,2180,2180,15806
|
|
20250425,194300,791401797,2180,2180,2180,2180,0
|
|
20250425,194200,791401797,2180,2180,2180,2180,0
|
|
20250425,194100,791401797,2180,2180,2180,2180,0
|
|
20250425,194000,791401797,2180,2180,2180,2180,0
|
|
20250425,193900,791401797,2180,2180,2180,2180,0
|
|
20250425,193800,791401797,2180,2180,2180,2180,0
|
|
20250425,193700,791401797,2180,2180,2180,2180,0
|
|
20250425,193600,791401797,2180,2180,2180,2180,0
|
|
20250425,193500,791401797,2180,2180,2180,2180,0
|
|
20250425,193400,791401797,2180,2180,2180,2180,0
|
|
20250425,193300,791401797,2180,2180,2180,2180,0
|
|
20250425,193200,791401797,2180,2180,2180,2180,0
|
|
20250425,193100,791401797,2180,2180,2180,2180,0
|
|
20250425,193000,791401797,2180,2180,2180,2180,0
|
|
20250425,192900,791401797,2180,2180,2180,2180,0
|
|
20250425,192800,791401797,2180,2180,2180,2180,0
|
|
20250425,192700,791401797,2180,2180,2180,2180,0
|
|
20250425,192600,791401797,2180,2180,2180,2180,0
|
|
20250425,192500,791401797,2180,2180,2180,2180,0
|
|
20250425,192400,791401797,2180,2180,2180,2180,0
|
|
20250425,192300,791401797,2180,2180,2180,2180,0
|
|
20250425,192200,791401797,2180,2180,2180,2180,0
|
|
20250425,192100,791401797,2180,2180,2180,2180,0
|
|
20250425,192000,791401797,2180,2180,2180,2180,0
|
|
20250425,191900,791401797,2180,2180,2180,2180,0
|
|
20250425,191800,791401797,2180,2180,2180,2180,0
|
|
20250425,191700,791401797,2180,2180,2180,2180,0
|
|
20250425,191600,791401797,2180,2180,2180,2180,0
|
|
20250425,191500,791401797,2180,2180,2180,2180,0
|
|
20250425,191400,791401797,2180,2180,2180,2180,15806
|
|
20250425,191300,791401797,2180,2180,2180,2180,0
|
|
20250425,191200,791401797,2180,2180,2180,2180,0
|
|
20250425,191100,791401797,2180,2180,2180,2180,0
|
|
20250425,191000,791401797,2180,2180,2180,2180,0
|
|
20250425,190900,791401797,2180,2180,2180,2180,0
|
|
20250425,190800,791401797,2180,2180,2180,2180,0
|
|
20250425,190700,791401797,2180,2180,2180,2180,0
|
|
20250425,190600,791401797,2180,2180,2180,2180,0
|
|
20250425,190500,791401797,2180,2180,2180,2180,0
|
|
20250425,190400,791401797,2180,2180,2180,2180,0
|
|
20250425,190300,791401797,2180,2180,2180,2180,0
|
|
20250425,190200,791401797,2180,2180,2180,2180,0
|
|
20250425,190100,791401797,2180,2180,2180,2180,0
|
|
20250425,190000,791401797,2180,2180,2180,2180,0
|
|
20250425,185900,791401797,2180,2180,2180,2180,0
|
|
20250425,185800,791401797,2180,2180,2180,2180,0
|
|
20250425,185700,791401797,2180,2180,2180,2180,0
|
|
20250425,185600,791401797,2180,2180,2180,2180,0
|
|
20250425,185500,791401797,2180,2180,2180,2180,0
|
|
20250425,185400,791401797,2180,2180,2180,2180,0
|
|
20250425,185300,791401797,2180,2180,2180,2180,0
|
|
20250425,185200,791401797,2180,2180,2180,2180,0
|
|
20250425,185100,791401797,2180,2180,2180,2180,0
|
|
20250425,185000,791401797,2180,2180,2180,2180,0
|
|
20250425,184900,791401797,2180,2180,2180,2180,0
|
|
20250425,184800,791401797,2180,2180,2180,2180,0
|
|
20250425,184700,791401797,2180,2180,2180,2180,0
|
|
20250425,184600,791401797,2180,2180,2180,2180,0
|
|
20250425,184500,791401797,2180,2180,2180,2180,0
|
|
20250425,184400,791401797,2180,2180,2180,2180,15806
|
|
20250425,184300,791401797,2180,2180,2180,2180,0
|
|
20250425,184200,791401797,2180,2180,2180,2180,0
|
|
20250425,184100,791401797,2180,2180,2180,2180,0
|
|
20250425,184000,791401797,2180,2180,2180,2180,0
|
|
20250425,183900,791401797,2180,2180,2180,2180,0
|
|
20250425,183800,791401797,2180,2180,2180,2180,0
|
|
20250425,183700,791401797,2180,2180,2180,2180,0
|
|
20250425,183600,791401797,2180,2180,2180,2180,0
|
|
20250425,183500,791401797,2180,2180,2180,2180,0
|
|
20250425,183400,791401797,2180,2180,2180,2180,0
|
|
20250425,183300,791401797,2180,2180,2180,2180,0
|
|
20250425,183200,791401797,2180,2180,2180,2180,0
|
|
20250425,183100,791401797,2180,2180,2180,2180,0
|
|
20250425,183000,791401797,2180,2180,2180,2180,0
|
|
20250425,182900,791401797,2180,2180,2180,2180,0
|
|
20250425,182800,791401797,2180,2180,2180,2180,0
|
|
20250425,182700,791401797,2180,2180,2180,2180,0
|
|
20250425,182600,791401797,2180,2180,2180,2180,0
|
|
20250425,182500,791401797,2180,2180,2180,2180,0
|
|
20250425,182400,791401797,2180,2180,2180,2180,0
|
|
20250425,182300,791401797,2180,2180,2180,2180,0
|
|
20250425,182200,791401797,2180,2180,2180,2180,0
|
|
20250425,182100,791401797,2180,2180,2180,2180,0
|
|
20250425,182000,791401797,2180,2180,2180,2180,0
|
|
20250425,181900,791401797,2180,2180,2180,2180,0
|
|
20250425,181800,791401797,2180,2180,2180,2180,0
|
|
20250425,181700,791401797,2180,2180,2180,2180,0
|
|
20250425,181600,791401797,2180,2180,2180,2180,0
|
|
20250425,181500,791401797,2180,2180,2180,2180,0
|
|
20250425,181400,791401797,2180,2180,2180,2180,15806
|
|
20250425,181300,791401797,2180,2180,2180,2180,0
|
|
20250425,181200,791401797,2180,2180,2180,2180,0
|
|
20250425,181100,791401797,2180,2180,2180,2180,0
|
|
20250425,181000,791401797,2180,2180,2180,2180,0
|
|
20250425,180900,791401797,2180,2180,2180,2180,0
|
|
20250425,180800,791401797,2180,2180,2180,2180,0
|
|
20250425,180700,791401797,2180,2180,2180,2180,0
|
|
20250425,180600,791401797,2180,2180,2180,2180,0
|
|
20250425,180500,791401797,2180,2180,2180,2180,0
|
|
20250425,180400,791401797,2180,2180,2180,2180,0
|
|
20250425,180300,791401797,2180,2180,2180,2180,0
|
|
20250425,180200,791401797,2180,2180,2180,2180,0
|
|
20250425,180100,791401797,2180,2180,2180,2180,0
|
|
20250425,180000,791401797,2180,2180,2180,2180,0
|
|
20250425,175900,791401797,2180,2180,2180,2180,0
|
|
20250425,175800,791401797,2180,2180,2180,2180,0
|
|
20250425,175700,791401797,2180,2180,2180,2180,0
|
|
20250425,175600,791401797,2180,2180,2180,2180,0
|
|
20250425,175500,791401797,2180,2180,2180,2180,0
|
|
20250425,175400,791401797,2180,2180,2180,2180,0
|
|
20250425,175300,791401797,2180,2180,2180,2180,0
|
|
20250425,175200,791401797,2180,2180,2180,2180,0
|
|
20250425,175100,791401797,2180,2180,2180,2180,0
|
|
20250425,175000,791401797,2180,2180,2180,2180,0
|
|
20250425,174900,791401797,2180,2180,2180,2180,0
|
|
20250425,174800,791401797,2180,2180,2180,2180,0
|
|
20250425,174700,791401797,2180,2180,2180,2180,0
|
|
20250425,174600,791401797,2180,2180,2180,2180,0
|
|
20250425,174500,791401797,2180,2180,2180,2180,0
|
|
20250425,174400,791401797,2180,2180,2180,2180,15806
|
|
20250425,174300,791401797,2180,2180,2180,2180,0
|
|
20250425,174200,791401797,2180,2180,2180,2180,0
|
|
20250425,174100,791401797,2180,2180,2180,2180,0
|
|
20250425,174000,791401797,2180,2180,2180,2180,0
|
|
20250425,173900,791401797,2180,2180,2180,2180,0
|
|
20250425,173800,791401797,2180,2180,2180,2180,0
|
|
20250425,173700,791401797,2180,2180,2180,2180,0
|
|
20250425,173600,791401797,2180,2180,2180,2180,0
|
|
20250425,173500,791401797,2180,2180,2180,2180,0
|
|
20250425,173400,791401797,2180,2180,2180,2180,0
|
|
20250425,173300,791401797,2180,2180,2180,2180,0
|
|
20250425,173200,791401797,2180,2180,2180,2180,0
|
|
20250425,173100,791401797,2180,2180,2180,2180,0
|
|
20250425,173000,791401797,2180,2180,2180,2180,0
|
|
20250425,172900,791401797,2180,2180,2180,2180,0
|
|
20250425,172800,791401797,2180,2180,2180,2180,0
|
|
20250425,172700,791401797,2180,2180,2180,2180,0
|
|
20250425,172600,791401797,2180,2180,2180,2180,0
|
|
20250425,172500,791401797,2180,2180,2180,2180,0
|
|
20250425,172400,791401797,2180,2180,2180,2180,0
|
|
20250425,172300,791401797,2180,2180,2180,2180,0
|
|
20250425,172200,791401797,2180,2180,2180,2180,0
|
|
20250425,172100,791401797,2180,2180,2180,2180,0
|
|
20250425,172000,791401797,2180,2180,2180,2180,0
|
|
20250425,171900,791401797,2180,2180,2180,2180,0
|
|
20250425,171800,791401797,2180,2180,2180,2180,0
|
|
20250425,171700,791401797,2180,2180,2180,2180,0
|
|
20250425,171600,791401797,2180,2180,2180,2180,0
|
|
20250425,171500,791401797,2180,2180,2180,2180,0
|
|
20250425,171400,791401797,2180,2180,2180,2180,15806
|
|
20250425,171300,791401797,2180,2180,2180,2180,0
|
|
20250425,171200,791401797,2180,2180,2180,2180,0
|
|
20250425,171100,791401797,2180,2180,2180,2180,0
|
|
20250425,171000,791401797,2180,2180,2180,2180,0
|
|
20250425,170900,791401797,2180,2180,2180,2180,0
|
|
20250425,170800,791401797,2180,2180,2180,2180,0
|
|
20250425,170700,791401797,2180,2180,2180,2180,0
|
|
20250425,170600,791401797,2180,2180,2180,2180,0
|
|
20250425,170500,791401797,2180,2180,2180,2180,0
|
|
20250425,170400,791401797,2180,2180,2180,2180,0
|
|
20250425,170300,791401797,2180,2180,2180,2180,0
|
|
20250425,170200,791401797,2180,2180,2180,2180,0
|
|
20250425,170100,791401797,2180,2180,2180,2180,0
|
|
20250425,170000,791401797,2180,2180,2180,2180,0
|
|
20250425,165900,791401797,2180,2180,2180,2180,0
|
|
20250425,165800,791401797,2180,2180,2180,2180,0
|
|
20250425,165700,791401797,2180,2180,2180,2180,0
|
|
20250425,165600,791401797,2180,2180,2180,2180,0
|
|
20250425,165500,791401797,2180,2180,2180,2180,0
|
|
20250425,165400,791401797,2180,2180,2180,2180,0
|
|
20250425,165300,791401797,2180,2180,2180,2180,0
|
|
20250425,165200,791401797,2180,2180,2180,2180,0
|
|
20250425,165100,791401797,2180,2180,2180,2180,0
|
|
20250425,165000,791401797,2180,2180,2180,2180,0
|
|
20250425,164900,791401797,2180,2180,2180,2180,0
|
|
20250425,164800,791401797,2180,2180,2180,2180,0
|
|
20250425,164700,791401797,2180,2180,2180,2180,0
|
|
20250425,164600,791401797,2180,2180,2180,2180,0
|
|
20250425,164500,791401797,2180,2180,2180,2180,0
|
|
20250425,164400,791401797,2180,2180,2180,2180,15806
|
|
20250425,164300,791401797,2180,2180,2180,2180,0
|
|
20250425,164200,791401797,2180,2180,2180,2180,0
|
|
20250425,164100,791401797,2180,2180,2180,2180,0
|
|
20250425,164000,791401797,2180,2180,2180,2180,0
|
|
20250425,163900,791401797,2180,2180,2180,2180,0
|
|
20250425,163800,791401797,2180,2180,2180,2180,0
|
|
20250425,163700,791401797,2180,2180,2180,2180,0
|
|
20250425,163600,791401797,2180,2180,2180,2180,0
|
|
20250425,163500,791401797,2180,2180,2180,2180,0
|
|
20250425,163400,791401797,2180,2180,2180,2180,0
|
|
20250425,163300,791401797,2180,2180,2180,2180,0
|
|
20250425,163200,791401797,2180,2180,2180,2180,0
|
|
20250425,163100,791401797,2180,2180,2180,2180,0
|
|
20250425,163000,791401797,2180,2180,2180,2180,0
|
|
20250425,162900,791401797,2180,2180,2180,2180,0
|
|
20250425,162800,791401797,2180,2180,2180,2180,0
|
|
20250425,162700,791401797,2180,2180,2180,2180,0
|
|
20250425,162600,791401797,2180,2180,2180,2180,0
|
|
20250425,162500,791401797,2180,2180,2180,2180,0
|
|
20250425,162400,791401797,2180,2180,2180,2180,0
|
|
20250425,162300,791401797,2180,2180,2180,2180,0
|
|
20250425,162200,791401797,2180,2180,2180,2180,0
|
|
20250425,162100,791401797,2180,2180,2180,2180,0
|
|
20250425,162000,791401797,2180,2180,2180,2180,0
|
|
20250425,161900,791401797,2180,2180,2180,2180,0
|
|
20250425,161800,791401797,2180,2180,2180,2180,0
|
|
20250425,161700,791401797,2180,2180,2180,2180,0
|
|
20250425,161600,791401797,2180,2180,2180,2180,0
|
|
20250425,161500,791401797,2180,2180,2180,2180,0
|
|
20250425,161400,791401797,2180,2180,2180,2180,15806
|
|
20250425,161300,791401797,2180,2180,2180,2180,0
|
|
20250425,161200,791401797,2180,2180,2180,2180,0
|
|
20250425,161100,791401797,2180,2180,2180,2180,0
|
|
20250425,161000,791401797,2180,2180,2180,2180,0
|
|
20250425,160900,791401797,2180,2180,2180,2180,0
|
|
20250425,160800,791401797,2180,2180,2180,2180,0
|
|
20250425,160700,791401797,2180,2180,2180,2180,0
|
|
20250425,160600,791401797,2180,2180,2180,2180,0
|
|
20250425,160500,791401797,2180,2180,2180,2180,0
|
|
20250425,160400,791401797,2180,2180,2180,2180,0
|
|
20250425,160300,791401797,2180,2180,2180,2180,0
|
|
20250425,160200,791401797,2180,2180,2180,2180,0
|
|
20250425,160100,791401797,2180,2180,2180,2180,0
|
|
20250425,160000,791401797,2180,2180,2180,2180,0
|
|
20250425,155900,791401797,2180,2180,2180,2180,0
|
|
20250425,155800,791401797,2180,2180,2180,2180,0
|
|
20250425,155700,791401797,2180,2180,2180,2180,0
|
|
20250425,155600,791401797,2180,2180,2180,2180,0
|
|
20250425,155500,791401797,2180,2180,2180,2180,0
|
|
20250425,155400,791401797,2180,2180,2180,2180,0
|
|
20250425,155300,791401797,2180,2180,2180,2180,0
|
|
20250425,155200,791401797,2180,2180,2180,2180,0
|
|
20250425,155100,791401797,2180,2180,2180,2180,0
|
|
20250425,155000,791401797,2180,2180,2180,2180,0
|
|
20250425,154900,791401797,2180,2180,2180,2180,0
|
|
20250425,154800,791401797,2180,2180,2180,2180,0
|
|
20250425,154700,791401797,2180,2180,2180,2180,0
|
|
20250425,154600,791401797,2180,2180,2180,2180,0
|
|
20250425,154500,791401797,2180,2180,2180,2180,0
|
|
20250425,154400,791401797,2180,2180,2180,2180,15806
|
|
20250425,154300,791401797,2180,2180,2180,2180,0
|
|
20250425,154200,791401797,2180,2180,2180,2180,0
|
|
20250425,154100,791401797,2180,2180,2180,2180,0
|
|
20250425,154000,791401797,2180,2180,2180,2180,0
|
|
20250425,153900,791401797,2180,2180,2180,2180,0
|
|
20250425,153800,791401797,2180,2180,2180,2180,0
|
|
20250425,153700,791401797,2180,2180,2180,2180,0
|
|
20250425,153600,791401797,2180,2180,2180,2180,0
|
|
20250425,153500,791401797,2180,2180,2180,2180,0
|
|
20250425,153400,791401797,2180,2180,2180,2180,0
|
|
20250425,153300,791401797,2180,2180,2180,2180,0
|
|
20250425,153200,791401797,2180,2180,2180,2180,0
|
|
20250425,153100,791401797,2180,2180,2180,2180,0
|
|
20250425,153000,791401797,2180,2180,2180,2180,15806
|
|
20250425,152900,756944717,2190,2190,2190,2190,0
|
|
20250425,152800,756944717,2190,2190,2190,2190,0
|
|
20250425,152700,756944717,2190,2190,2190,2190,0
|
|
20250425,152600,756944717,2190,2190,2190,2190,0
|
|
20250425,152500,756944717,2190,2190,2190,2190,0
|
|
20250425,152400,756944717,2190,2190,2190,2190,0
|
|
20250425,152300,756944717,2190,2190,2190,2190,0
|
|
20250425,152200,756944717,2190,2190,2190,2190,0
|
|
20250425,152100,756944717,2190,2190,2190,2190,0
|
|
20250425,152000,756944717,2190,2190,2190,2190,0
|
|
20250425,151900,756944717,2190,2180,2190,2180,1187
|
|
20250425,151800,754351607,2185,2185,2185,2180,11682
|
|
20250425,151700,728827594,2182,2182,2182,2182,91
|
|
20250425,151600,728629032,2182,2185,2185,2182,80
|
|
20250425,151500,728454442,2182,2182,2185,2182,884
|
|
20250425,151400,726524054,2182,2182,2182,2182,451
|
|
20250425,151300,725539972,2185,2185,2185,2185,146
|
|
20250425,151200,725220962,2180,2180,2180,2180,92
|
|
20250425,151100,725020402,2180,2180,2180,2180,1068
|
|
20250425,151000,722692162,2180,2185,2185,2180,636
|
|
20250425,150900,721302537,2180,2180,2180,2180,74
|
|
20250425,150800,721141217,2180,2180,2180,2180,290
|
|
20250425,150700,720509017,2180,2185,2185,2180,16
|
|
20250425,150600,720474097,2185,2180,2185,2180,17
|
|
20250425,150500,720436987,2180,2180,2180,2180,57
|
|
20250425,150400,720312727,2180,2185,2185,2180,588
|
|
20250425,150300,719027982,2180,2180,2180,2180,25
|
|
20250425,150200,718973482,2180,2180,2180,2180,407
|
|
20250425,150100,718086222,2180,2185,2185,2180,659
|
|
20250425,150000,716647102,2180,2180,2180,2180,7
|
|
20250425,145900,716631842,2180,2180,2180,2180,59
|
|
20250425,145800,716503222,2180,2180,2185,2180,108
|
|
20250425,145700,716267282,2185,2185,2185,2185,1
|
|
20250425,145600,716265097,2180,2180,2180,2180,0
|
|
20250425,145500,716265097,2180,2185,2185,2180,679
|
|
20250425,145400,714781517,2185,2180,2185,2180,770
|
|
20250425,145300,713099082,2180,2180,2185,2180,82
|
|
20250425,145200,712920247,2180,2180,2180,2180,270
|
|
20250425,145100,712331647,2180,2180,2180,2180,7
|
|
20250425,145000,712316387,2185,2185,2185,2185,0
|
|
20250425,144900,712316387,2185,2185,2185,2180,2400
|
|
20250425,144800,707072422,2185,2185,2185,2185,3000
|
|
20250425,144700,700517422,2180,2180,2180,2180,7
|
|
20250425,144600,700502162,2185,2180,2185,2180,2713
|
|
20250425,144500,694587322,2185,2185,2185,2180,414
|
|
20250425,144400,693682767,2185,2185,2185,2185,1023
|
|
20250425,144300,691447512,2180,2180,2180,2180,7
|
|
20250425,144200,691432252,2185,2185,2185,2185,0
|
|
20250425,144100,691432252,2185,2180,2185,2180,12
|
|
20250425,144000,691406067,2180,2180,2180,2180,0
|
|
20250425,143900,691406067,2180,2180,2180,2180,0
|
|
20250425,143800,691406067,2180,2180,2180,2180,7
|
|
20250425,143700,691390807,2180,2180,2180,2180,0
|
|
20250425,143600,691390807,2180,2180,2180,2180,145
|
|
20250425,143500,691074707,2180,2180,2180,2180,0
|
|
20250425,143400,691074707,2180,2180,2180,2180,7
|
|
20250425,143300,691059447,2180,2185,2185,2180,317
|
|
20250425,143200,690368312,2180,2180,2185,2180,14
|
|
20250425,143100,690337772,2180,2180,2180,2180,0
|
|
20250425,143000,690337772,2180,2185,2185,2180,10
|
|
20250425,142900,690315957,2185,2185,2185,2185,2
|
|
20250425,142800,690311587,2180,2180,2180,2180,7
|
|
20250425,142700,690296327,2185,2185,2185,2185,25
|
|
20250425,142600,690241702,2180,2180,2180,2180,107
|
|
20250425,142500,690008442,2185,2180,2185,2180,22
|
|
20250425,142400,689960382,2180,2180,2185,2180,29
|
|
20250425,142300,689897112,2185,2185,2185,2185,10
|
|
20250425,142200,689875262,2180,2180,2180,2180,183
|
|
20250425,142100,689476322,2180,2180,2185,2180,327
|
|
20250425,142000,688763362,2185,2180,2185,2180,517
|
|
20250425,141900,687636252,2180,2180,2180,2180,107
|
|
20250425,141800,687402992,2180,2180,2180,2180,500
|
|
20250425,141700,686312992,2180,2185,2185,2180,17
|
|
20250425,141600,686275882,2180,2180,2180,2180,310
|
|
20250425,141500,685600082,2185,2185,2185,2180,274
|
|
20250425,141400,685001427,2180,2180,2180,2180,1432
|
|
20250425,141300,681879667,2180,2180,2180,2180,7
|
|
20250425,141200,681864407,2185,2185,2185,2185,120
|
|
20250425,141100,681602207,2180,2180,2180,2180,7
|
|
20250425,141000,681586947,2185,2185,2185,2185,0
|
|
20250425,140900,681586947,2185,2185,2185,2185,10
|
|
20250425,140800,681565097,2185,2185,2185,2185,375
|
|
20250425,140700,680745722,2185,2185,2185,2185,7
|
|
20250425,140600,680730427,2185,2185,2185,2185,42
|
|
20250425,140500,680638657,2185,2185,2185,2185,333
|
|
20250425,140400,679911052,2185,2185,2185,2185,371
|
|
20250425,140300,679100417,2190,2185,2190,2180,1844
|
|
20250425,140200,675076317,2185,2185,2185,2185,7
|
|
20250425,140100,675061022,2185,2185,2185,2185,2
|
|
20250425,140000,675056652,2185,2190,2190,2185,62
|
|
20250425,135900,674920907,2185,2185,2185,2185,35
|
|
20250425,135800,674844432,2185,2185,2185,2185,487
|
|
20250425,135700,673780337,2185,2185,2185,2185,0
|
|
20250425,135600,673780337,2185,2185,2185,2185,7
|
|
20250425,135500,673765042,2185,2185,2185,2185,0
|
|
20250425,135400,673765042,2185,2185,2185,2185,7
|
|
20250425,135300,673749747,2185,2185,2185,2185,214
|
|
20250425,135200,673282157,2185,2185,2185,2185,5207
|
|
20250425,135100,661904862,2190,2185,2190,2185,389
|
|
20250425,135000,661054867,2190,2185,2190,2185,10
|
|
20250425,134900,661033002,2190,2190,2190,2190,0
|
|
20250425,134800,661033002,2190,2190,2190,2190,1207
|
|
20250425,134700,658389672,2185,2190,2190,2185,512
|
|
20250425,134600,657268427,2190,2195,2195,2190,1906
|
|
20250425,134500,653094277,2195,2190,2195,2190,8
|
|
20250425,134400,653076752,2195,2195,2195,2195,31
|
|
20250425,134300,653008707,2195,2195,2195,2190,172
|
|
20250425,134200,652631202,2190,2195,2195,2190,531
|
|
20250425,134100,651468267,2195,2190,2195,2190,202
|
|
20250425,134000,651024912,2195,2195,2195,2195,100
|
|
20250425,133900,650805412,2200,2195,2200,2190,5219
|
|
20250425,133800,639374737,2200,2200,2200,2200,12
|
|
20250425,133700,639348337,2200,2200,2200,2195,161
|
|
20250425,133600,638994172,2200,2200,2200,2200,372
|
|
20250425,133500,638175772,2200,2200,2200,2195,161
|
|
20250425,133400,637821607,2190,2190,2190,2190,1
|
|
20250425,133300,637819417,2190,2195,2195,2190,206
|
|
20250425,133200,637367747,2195,2200,2200,2195,6716
|
|
20250425,133100,622626077,2200,2200,2200,2200,1314
|
|
20250425,133000,619735277,2200,2200,2200,2200,31
|
|
20250425,132900,619667077,2205,2205,2205,2200,10046
|
|
20250425,132800,597565692,2205,2205,2210,2205,1047
|
|
20250425,132700,595256807,2205,2205,2210,2205,415
|
|
20250425,132600,594341692,2205,2205,2205,2205,29
|
|
20250425,132500,594277747,2205,2205,2205,2205,0
|
|
20250425,132400,594277747,2205,2205,2205,2205,56
|
|
20250425,132300,594154267,2210,2210,2210,2210,500
|
|
20250425,132200,593049267,2210,2205,2210,2205,200
|
|
20250425,132100,592608017,2205,2205,2205,2205,948
|
|
20250425,132000,590517677,2205,2205,2205,2205,17
|
|
20250425,131900,590480192,2205,2205,2205,2205,1657
|
|
20250425,131800,586826507,2205,2205,2210,2205,1686
|
|
20250425,131700,583108177,2205,2205,2205,2205,204
|
|
20250425,131600,582658357,2205,2205,2205,2205,0
|
|
20250425,131500,582658357,2205,2205,2205,2205,201
|
|
20250425,131400,582215152,2205,2205,2205,2205,52
|
|
20250425,131300,582100492,2205,2205,2210,2205,4330
|
|
20250425,131200,572552087,2205,2210,2210,2205,437
|
|
20250425,131100,571587822,2205,2210,2210,2205,79
|
|
20250425,131000,571413532,2210,2210,2210,2210,1
|
|
20250425,130900,571411322,2210,2210,2210,2210,575
|
|
20250425,130800,570140572,2210,2210,2210,2210,10
|
|
20250425,130700,570118472,2205,2205,2205,2205,118
|
|
20250425,130600,569858282,2210,2205,2210,2205,2126
|
|
20250425,130500,565160452,2205,2210,2210,2205,4003
|
|
20250425,130400,556313837,2210,2210,2210,2210,0
|
|
20250425,130300,556313837,2210,2210,2210,2210,1000
|
|
20250425,130200,554103837,2210,2210,2210,2207,467
|
|
20250425,130100,553071782,2210,2210,2210,2210,1241
|
|
20250425,130000,550329172,2210,2215,2215,2210,1759
|
|
20250425,125900,546441532,2210,2210,2210,2210,0
|
|
20250425,125800,546441532,2210,2210,2210,2210,245
|
|
20250425,125700,545900082,2210,2210,2210,2210,4797
|
|
20250425,125600,535298712,2210,2210,2210,2210,600
|
|
20250425,125500,533972712,2210,2210,2210,2210,0
|
|
20250425,125400,533972712,2210,2210,2210,2210,15
|
|
20250425,125300,533939562,2210,2205,2210,2205,52
|
|
20250425,125200,533824897,2210,2210,2210,2210,0
|
|
20250425,125100,533824897,2210,2210,2210,2210,746
|
|
20250425,125000,532176237,2210,2210,2210,2210,33
|
|
20250425,124900,532103307,2210,2210,2210,2210,0
|
|
20250425,124800,532103307,2210,2210,2210,2210,0
|
|
20250425,124700,532103307,2210,2205,2210,2205,380
|
|
20250425,124600,531265402,2210,2205,2210,2205,8
|
|
20250425,124500,531247732,2205,2205,2205,2205,529
|
|
20250425,124400,530081287,2210,2210,2210,2210,0
|
|
20250425,124300,530081287,2210,2210,2210,2210,18
|
|
20250425,124200,530041507,2210,2205,2210,2205,1153
|
|
20250425,124100,527498462,2200,2205,2205,2200,114
|
|
20250425,124000,527247587,2205,2205,2205,2205,877
|
|
20250425,123900,525313802,2205,2205,2205,2205,1013
|
|
20250425,123800,523080137,2205,2210,2210,2205,11077
|
|
20250425,123700,498644722,2210,2210,2210,2210,3073
|
|
20250425,123600,491853392,2210,2210,2210,2210,3240
|
|
20250425,123500,484692992,2210,2210,2210,2210,117
|
|
20250425,123400,484434422,2210,2210,2210,2210,1872
|
|
20250425,123300,480297302,2210,2210,2210,2210,1714
|
|
20250425,123200,476509362,2210,2210,2210,2210,4
|
|
20250425,123100,476500522,2210,2210,2210,2210,1000
|
|
20250425,123000,474290522,2210,2210,2210,2205,4206
|
|
20250425,122900,464995267,2210,2210,2210,2210,1140
|
|
20250425,122800,462475867,2210,2205,2210,2205,478
|
|
20250425,122700,461421827,2205,2207,2207,2205,841
|
|
20250425,122600,459567416,2207,2210,2210,2207,253
|
|
20250425,122500,459008295,2210,2210,2210,2210,13
|
|
20250425,122400,458979565,2205,2205,2205,2205,2213
|
|
20250425,122300,454099900,2205,2205,2205,2205,24
|
|
20250425,122200,454046980,2205,2205,2205,2205,20
|
|
20250425,122100,454002880,2200,2205,2205,2200,208
|
|
20250425,122000,453544335,2205,2205,2205,2205,4804
|
|
20250425,121900,442951515,2205,2205,2205,2205,500
|
|
20250425,121800,441849015,2205,2202,2205,2202,2500
|
|
20250425,121700,436337262,2200,2200,2200,2200,76
|
|
20250425,121600,436170062,2200,2200,2200,2200,5
|
|
20250425,121500,436159062,2200,2200,2200,2200,905
|
|
20250425,121400,434168062,2202,2202,2202,2202,500
|
|
20250425,121300,433067062,2202,2202,2202,2202,1090
|
|
20250425,121200,430666882,2200,2200,2200,2200,0
|
|
20250425,121100,430666882,2200,2200,2200,2200,2758
|
|
20250425,121000,424599282,2200,2200,2200,2200,102
|
|
20250425,120900,424374882,2200,2200,2200,2200,136
|
|
20250425,120800,424075682,2200,2200,2200,2200,0
|
|
20250425,120700,424075682,2200,2200,2200,2200,0
|
|
20250425,120600,424075682,2200,2200,2200,2200,0
|
|
20250425,120500,424075682,2200,2200,2200,2200,0
|
|
20250425,120400,424075682,2200,2200,2200,2200,2294
|
|
20250425,120300,419028882,2200,2200,2205,2200,2233
|
|
20250425,120200,414105227,2200,2200,2200,2200,8
|
|
20250425,120100,414087627,2200,2200,2205,2200,412
|
|
20250425,120000,413180547,2200,2200,2200,2200,12584
|
|
20250425,115900,385495747,2200,2200,2200,2200,1
|
|
20250425,115800,385493547,2200,2200,2200,2200,2
|
|
20250425,115700,385489147,2200,2195,2200,2195,16
|
|
20250425,115600,385454012,2195,2195,2200,2195,179
|
|
20250425,115500,385060967,2195,2195,2195,2195,5777
|
|
20250425,115400,372380452,2190,2190,2190,2190,0
|
|
20250425,115300,372380452,2190,2190,2190,2190,5
|
|
20250425,115200,372369502,2190,2190,2190,2190,50
|
|
20250425,115100,372260002,2195,2195,2195,2195,201
|
|
20250425,115000,371818807,2190,2190,2190,2190,0
|
|
20250425,114900,371818807,2190,2190,2190,2190,110
|
|
20250425,114800,371577907,2190,2190,2190,2190,0
|
|
20250425,114700,371577907,2190,2190,2195,2190,3876
|
|
20250425,114600,363071752,2185,2190,2190,2185,100
|
|
20250425,114500,362853217,2195,2195,2195,2190,566
|
|
20250425,114400,361612502,2190,2190,2190,2190,199
|
|
20250425,114300,361176692,2190,2190,2190,2190,0
|
|
20250425,114200,361176692,2190,2190,2190,2190,870
|
|
20250425,114100,359271392,2185,2185,2185,2185,0
|
|
20250425,114000,359271392,2185,2185,2185,2185,0
|
|
20250425,113900,359271392,2185,2185,2185,2185,117
|
|
20250425,113800,359015747,2185,2190,2195,2185,1760
|
|
20250425,113700,355161417,2190,2190,2190,2190,10
|
|
20250425,113600,355139517,2190,2190,2190,2190,0
|
|
20250425,113500,355139517,2190,2190,2190,2190,0
|
|
20250425,113400,355139517,2190,2190,2190,2190,0
|
|
20250425,113300,355139517,2190,2185,2190,2185,112
|
|
20250425,113200,354894287,2190,2190,2190,2190,82
|
|
20250425,113100,354714707,2190,2190,2190,2190,2
|
|
20250425,113000,354710327,2185,2185,2185,2185,498
|
|
20250425,112900,353622197,2185,2185,2185,2185,38
|
|
20250425,112800,353539167,2185,2185,2185,2185,67
|
|
20250425,112700,353392772,2185,2185,2185,2185,0
|
|
20250425,112600,353392772,2185,2185,2185,2185,52
|
|
20250425,112500,353279152,2185,2185,2185,2185,10
|
|
20250425,112400,353257302,2185,2185,2185,2185,2838
|
|
20250425,112300,347056272,2185,2185,2185,2185,0
|
|
20250425,112200,347056272,2185,2190,2190,2185,65
|
|
20250425,112100,346914172,2190,2190,2190,2190,3
|
|
20250425,112000,346907602,2185,2185,2185,2185,0
|
|
20250425,111900,346907602,2185,2190,2190,2185,195
|
|
20250425,111800,346481027,2185,2185,2185,2185,300
|
|
20250425,111700,345825527,2185,2185,2185,2185,0
|
|
20250425,111600,345825527,2185,2185,2185,2185,1776
|
|
20250425,111500,341944967,2185,2185,2185,2185,1000
|
|
20250425,111400,339759967,2185,2185,2185,2185,1
|
|
20250425,111300,339757782,2185,2185,2185,2185,287
|
|
20250425,111200,339130687,2185,2182,2185,2182,967
|
|
20250425,111100,337017957,2182,2182,2182,2182,440
|
|
20250425,111000,336057877,2182,2182,2182,2182,5
|
|
20250425,110900,336046967,2185,2185,2185,2185,50
|
|
20250425,110800,335937717,2185,2185,2185,2185,742
|
|
20250425,110700,334316447,2185,2185,2185,2185,0
|
|
20250425,110600,334316447,2185,2185,2185,2185,133
|
|
20250425,110500,334025842,2185,2185,2185,2185,49
|
|
20250425,110400,333918777,2185,2185,2185,2185,0
|
|
20250425,110300,333918777,2185,2185,2190,2185,5205
|
|
20250425,110200,322523422,2185,2180,2185,2180,390
|
|
20250425,110100,321671567,2185,2185,2185,2185,332
|
|
20250425,110000,320946147,2185,2185,2185,2185,98
|
|
20250425,105900,320732017,2185,2185,2185,2185,10
|
|
20250425,105800,320710167,2185,2185,2185,2185,109
|
|
20250425,105700,320472002,2185,2190,2190,2185,501
|
|
20250425,105600,319374817,2190,2190,2190,2190,70
|
|
20250425,105500,319221517,2190,2190,2190,2190,132
|
|
20250425,105400,318932437,2190,2190,2190,2190,0
|
|
20250425,105300,318932437,2190,2185,2190,2185,5952
|
|
20250425,105200,305911227,2185,2185,2185,2185,205
|
|
20250425,105100,305463302,2185,2185,2185,2185,285
|
|
20250425,105000,304840577,2185,2185,2185,2185,1095
|
|
20250425,104900,302448002,2180,2180,2180,2180,182
|
|
20250425,104800,302051242,2185,2185,2185,2185,0
|
|
20250425,104700,302051242,2185,2185,2185,2185,1
|
|
20250425,104600,302049057,2185,2185,2185,2185,0
|
|
20250425,104500,302049057,2185,2185,2185,2185,450
|
|
20250425,104400,301065807,2180,2180,2180,2180,17
|
|
20250425,104300,301028747,2185,2185,2185,2185,3003
|
|
20250425,104200,294467192,2185,2180,2185,2180,3018
|
|
20250425,104100,287877952,2180,2180,2180,2180,0
|
|
20250425,104000,287877952,2180,2180,2180,2180,24
|
|
20250425,103900,287825632,2180,2180,2180,2180,1353
|
|
20250425,103800,284876092,2185,2180,2185,2180,802
|
|
20250425,103700,283127727,2180,2180,2180,2180,500
|
|
20250425,103600,282037727,2182,2185,2185,2182,7204
|
|
20250425,103500,266297062,2185,2180,2185,2180,388
|
|
20250425,103400,265450782,2180,2180,2180,2180,300
|
|
20250425,103300,264796782,2180,2180,2180,2180,50
|
|
20250425,103200,264687782,2185,2185,2185,2185,0
|
|
20250425,103100,264687782,2185,2185,2185,2185,0
|
|
20250425,103000,264687782,2185,2185,2185,2185,87
|
|
20250425,102900,264497687,2180,2180,2180,2180,1000
|
|
20250425,102800,262317687,2185,2180,2185,2180,468
|
|
20250425,102700,261297422,2180,2180,2180,2180,2173
|
|
20250425,102600,256560282,2175,2175,2175,2175,1682
|
|
20250425,102500,252901932,2180,2180,2180,2180,2292
|
|
20250425,102400,247905372,2185,2185,2185,2185,5
|
|
20250425,102300,247894447,2185,2185,2185,2185,460
|
|
20250425,102200,246889347,2180,2180,2180,2180,62
|
|
20250425,102100,246754187,2180,2180,2180,2180,100
|
|
20250425,102000,246536187,2185,2185,2185,2185,1
|
|
20250425,101900,246534002,2185,2185,2185,2185,0
|
|
20250425,101800,246534002,2185,2180,2185,2180,1027
|
|
20250425,101700,244295042,2180,2180,2180,2180,5
|
|
20250425,101600,244284142,2180,2180,2180,2180,2
|
|
20250425,101500,244279782,2185,2180,2185,2180,313
|
|
20250425,101400,243596502,2185,2185,2185,2185,15
|
|
20250425,101300,243563727,2185,2185,2185,2185,207
|
|
20250425,101200,243111432,2185,2185,2185,2185,1004
|
|
20250425,101100,240917692,2185,2185,2185,2185,2389
|
|
20250425,101000,235697727,2185,2180,2185,2180,553
|
|
20250425,100900,234491167,2185,2185,2185,2175,186
|
|
20250425,100800,234085937,2180,2180,2180,2175,2488
|
|
20250425,100700,228662102,2180,2175,2180,2175,941
|
|
20250425,100600,226615422,2180,2180,2180,2180,0
|
|
20250425,100500,226615422,2180,2180,2180,2180,1
|
|
20250425,100400,226613242,2180,2180,2180,2175,778
|
|
20250425,100300,224917227,2180,2180,2180,2175,635
|
|
20250425,100200,223536037,2180,2180,2180,2180,55
|
|
20250425,100100,223416137,2180,2180,2180,2180,485
|
|
20250425,100000,222358837,2180,2180,2180,2180,0
|
|
20250425,095900,222358837,2180,2180,2180,2180,96
|
|
20250425,095800,222149557,2180,2175,2180,2175,3201
|
|
20250425,095700,215185302,2175,2175,2175,2175,110
|
|
20250425,095600,214946052,2175,2175,2175,2170,323
|
|
20250425,095500,214244177,2175,2175,2175,2175,11411
|
|
20250425,095400,189425252,2180,2180,2180,2180,30
|
|
20250425,095300,189359852,2180,2180,2180,2175,5108
|
|
20250425,095200,178224912,2175,2175,2175,2175,9
|
|
20250425,095100,178205337,2172,2172,2172,2172,100
|
|
20250425,095000,177988137,2175,2175,2175,2175,0
|
|
20250425,094900,177988137,2175,2175,2175,2175,0
|
|
20250425,094800,177988137,2175,2175,2180,2175,1424
|
|
20250425,094700,174890682,2175,2175,2175,2175,179
|
|
20250425,094600,174501357,2175,2175,2175,2175,814
|
|
20250425,094500,172730907,2175,2170,2175,2170,2919
|
|
20250425,094400,166396652,2175,2175,2175,2170,311
|
|
20250425,094300,165720232,2175,2175,2175,2175,38
|
|
20250425,094200,165637582,2175,2175,2175,2175,68
|
|
20250425,094100,165489682,2175,2175,2175,2175,3
|
|
20250425,094000,165483157,2170,2170,2170,2170,22
|
|
20250425,093900,165435417,2170,2170,2170,2170,3
|
|
20250425,093800,165428907,2175,2170,2175,2165,9378
|
|
20250425,093700,145097217,2180,2180,2180,2175,88
|
|
20250425,093600,144905777,2180,2175,2180,2170,3728
|
|
20250425,093500,136801782,2175,2180,2180,2175,532
|
|
20250425,093400,135644542,2180,2175,2180,2175,186
|
|
20250425,093300,135239117,2175,2175,2175,2165,3808
|
|
20250425,093200,126956927,2175,2170,2175,2170,852
|
|
20250425,093100,125107992,2170,2170,2170,2170,901
|
|
20250425,093000,123152822,2170,2170,2170,2170,4
|
|
20250425,092900,123144142,2165,2170,2170,2165,913
|
|
20250425,092800,121165262,2170,2170,2170,2170,500
|
|
20250425,092700,120080262,2170,2170,2170,2170,0
|
|
20250425,092600,120080262,2170,2170,2170,2170,67
|
|
20250425,092500,119934872,2165,2170,2170,2165,314
|
|
20250425,092400,119253497,2175,2170,2175,2170,2055
|
|
20250425,092300,114793457,2170,2180,2180,2170,964
|
|
20250425,092200,112696642,2175,2175,2175,2175,1
|
|
20250425,092100,112694467,2170,2170,2175,2170,2483
|
|
20250425,092000,107301285,2170,2170,2170,2165,5636
|
|
20250425,091900,95089280,2170,2170,2170,2170,242
|
|
20250425,091800,94564140,2170,2165,2170,2165,420
|
|
20250425,091700,93652750,2170,2170,2170,2170,1
|
|
20250425,091600,93650580,2170,2170,2170,2170,427
|
|
20250425,091500,92723990,2170,2170,2175,2170,1152
|
|
20250425,091400,90223575,2170,2175,2180,2170,632
|
|
20250425,091300,88851415,2180,2170,2180,2170,2522
|
|
20250425,091200,83361335,2175,2175,2175,2175,2190
|
|
20250425,091100,78598085,2170,2175,2180,2165,6764
|
|
20250425,091000,63943955,2175,2165,2175,2165,1767
|
|
20250425,090900,60106415,2170,2165,2170,2160,3248
|
|
20250425,090800,53072240,2160,2160,2160,2160,388
|
|
20250425,090700,52234160,2155,2155,2155,2155,173
|
|
20250425,090600,51861345,2155,2160,2160,2155,1002
|
|
20250425,090500,49698475,2160,2160,2160,2160,1611
|
|
20250425,090400,46218715,2160,2165,2165,2155,827
|
|
20250425,090300,44432800,2160,2160,2160,2155,1944
|
|
20250425,090200,40234205,2160,2155,2160,2155,2174
|
|
20250425,090100,35542775,2155,2155,2155,2150,1927
|
|
20250425,090000,31394675,2155,2155,2160,2145,14588
|