656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,195300,586698880,6230,6230,6230,6230,3480
|
|
20250425,195200,586698880,6230,6230,6230,6230,0
|
|
20250425,195100,586698880,6230,6230,6230,6230,0
|
|
20250425,195000,586698880,6230,6230,6230,6230,0
|
|
20250425,194900,586698880,6230,6230,6230,6230,0
|
|
20250425,194800,586698880,6230,6230,6230,6230,0
|
|
20250425,194700,586698880,6230,6230,6230,6230,0
|
|
20250425,194600,586698880,6230,6230,6230,6230,0
|
|
20250425,194500,586698880,6230,6230,6230,6230,0
|
|
20250425,194400,586698880,6230,6230,6230,6230,0
|
|
20250425,194300,586698880,6230,6230,6230,6230,0
|
|
20250425,194200,586698880,6230,6230,6230,6230,0
|
|
20250425,194100,586698880,6230,6230,6230,6230,0
|
|
20250425,194000,586698880,6230,6230,6230,6230,0
|
|
20250425,193900,586698880,6230,6230,6230,6230,0
|
|
20250425,193800,586698880,6230,6230,6230,6230,0
|
|
20250425,193700,586698880,6230,6230,6230,6230,0
|
|
20250425,193600,586698880,6230,6230,6230,6230,0
|
|
20250425,193500,586698880,6230,6230,6230,6230,0
|
|
20250425,193400,586698880,6230,6230,6230,6230,0
|
|
20250425,193300,586698880,6230,6230,6230,6230,0
|
|
20250425,193200,586698880,6230,6230,6230,6230,0
|
|
20250425,193100,586698880,6230,6230,6230,6230,0
|
|
20250425,193000,586698880,6230,6230,6230,6230,0
|
|
20250425,192900,586698880,6230,6230,6230,6230,0
|
|
20250425,192800,586698880,6230,6230,6230,6230,0
|
|
20250425,192700,586698880,6230,6230,6230,6230,0
|
|
20250425,192600,586698880,6230,6230,6230,6230,0
|
|
20250425,192500,586698880,6230,6230,6230,6230,0
|
|
20250425,192400,586698880,6230,6230,6230,6230,0
|
|
20250425,192300,586698880,6230,6230,6230,6230,3480
|
|
20250425,192200,586698880,6230,6230,6230,6230,0
|
|
20250425,192100,586698880,6230,6230,6230,6230,0
|
|
20250425,192000,586698880,6230,6230,6230,6230,0
|
|
20250425,191900,586698880,6230,6230,6230,6230,0
|
|
20250425,191800,586698880,6230,6230,6230,6230,0
|
|
20250425,191700,586698880,6230,6230,6230,6230,0
|
|
20250425,191600,586698880,6230,6230,6230,6230,0
|
|
20250425,191500,586698880,6230,6230,6230,6230,0
|
|
20250425,191400,586698880,6230,6230,6230,6230,0
|
|
20250425,191300,586698880,6230,6230,6230,6230,0
|
|
20250425,191200,586698880,6230,6230,6230,6230,0
|
|
20250425,191100,586698880,6230,6230,6230,6230,0
|
|
20250425,191000,586698880,6230,6230,6230,6230,0
|
|
20250425,190900,586698880,6230,6230,6230,6230,0
|
|
20250425,190800,586698880,6230,6230,6230,6230,0
|
|
20250425,190700,586698880,6230,6230,6230,6230,0
|
|
20250425,190600,586698880,6230,6230,6230,6230,0
|
|
20250425,190500,586698880,6230,6230,6230,6230,0
|
|
20250425,190400,586698880,6230,6230,6230,6230,0
|
|
20250425,190300,586698880,6230,6230,6230,6230,0
|
|
20250425,190200,586698880,6230,6230,6230,6230,0
|
|
20250425,190100,586698880,6230,6230,6230,6230,0
|
|
20250425,190000,586698880,6230,6230,6230,6230,0
|
|
20250425,185900,586698880,6230,6230,6230,6230,0
|
|
20250425,185800,586698880,6230,6230,6230,6230,0
|
|
20250425,185700,586698880,6230,6230,6230,6230,0
|
|
20250425,185600,586698880,6230,6230,6230,6230,0
|
|
20250425,185500,586698880,6230,6230,6230,6230,0
|
|
20250425,185400,586698880,6230,6230,6230,6230,0
|
|
20250425,185300,586698880,6230,6230,6230,6230,3480
|
|
20250425,185200,586698880,6230,6230,6230,6230,0
|
|
20250425,185100,586698880,6230,6230,6230,6230,0
|
|
20250425,185000,586698880,6230,6230,6230,6230,0
|
|
20250425,184900,586698880,6230,6230,6230,6230,0
|
|
20250425,184800,586698880,6230,6230,6230,6230,0
|
|
20250425,184700,586698880,6230,6230,6230,6230,0
|
|
20250425,184600,586698880,6230,6230,6230,6230,0
|
|
20250425,184500,586698880,6230,6230,6230,6230,0
|
|
20250425,184400,586698880,6230,6230,6230,6230,0
|
|
20250425,184300,586698880,6230,6230,6230,6230,0
|
|
20250425,184200,586698880,6230,6230,6230,6230,0
|
|
20250425,184100,586698880,6230,6230,6230,6230,0
|
|
20250425,184000,586698880,6230,6230,6230,6230,0
|
|
20250425,183900,586698880,6230,6230,6230,6230,0
|
|
20250425,183800,586698880,6230,6230,6230,6230,0
|
|
20250425,183700,586698880,6230,6230,6230,6230,0
|
|
20250425,183600,586698880,6230,6230,6230,6230,0
|
|
20250425,183500,586698880,6230,6230,6230,6230,0
|
|
20250425,183400,586698880,6230,6230,6230,6230,0
|
|
20250425,183300,586698880,6230,6230,6230,6230,0
|
|
20250425,183200,586698880,6230,6230,6230,6230,0
|
|
20250425,183100,586698880,6230,6230,6230,6230,0
|
|
20250425,183000,586698880,6230,6230,6230,6230,0
|
|
20250425,182900,586698880,6230,6230,6230,6230,0
|
|
20250425,182800,586698880,6230,6230,6230,6230,0
|
|
20250425,182700,586698880,6230,6230,6230,6230,0
|
|
20250425,182600,586698880,6230,6230,6230,6230,0
|
|
20250425,182500,586698880,6230,6230,6230,6230,0
|
|
20250425,182400,586698880,6230,6230,6230,6230,0
|
|
20250425,182300,586698880,6230,6230,6230,6230,3480
|
|
20250425,182200,586698880,6230,6230,6230,6230,0
|
|
20250425,182100,586698880,6230,6230,6230,6230,0
|
|
20250425,182000,586698880,6230,6230,6230,6230,0
|
|
20250425,181900,586698880,6230,6230,6230,6230,0
|
|
20250425,181800,586698880,6230,6230,6230,6230,0
|
|
20250425,181700,586698880,6230,6230,6230,6230,0
|
|
20250425,181600,586698880,6230,6230,6230,6230,0
|
|
20250425,181500,586698880,6230,6230,6230,6230,0
|
|
20250425,181400,586698880,6230,6230,6230,6230,0
|
|
20250425,181300,586698880,6230,6230,6230,6230,0
|
|
20250425,181200,586698880,6230,6230,6230,6230,0
|
|
20250425,181100,586698880,6230,6230,6230,6230,0
|
|
20250425,181000,586698880,6230,6230,6230,6230,0
|
|
20250425,180900,586698880,6230,6230,6230,6230,0
|
|
20250425,180800,586698880,6230,6230,6230,6230,0
|
|
20250425,180700,586698880,6230,6230,6230,6230,0
|
|
20250425,180600,586698880,6230,6230,6230,6230,0
|
|
20250425,180500,586698880,6230,6230,6230,6230,0
|
|
20250425,180400,586698880,6230,6230,6230,6230,0
|
|
20250425,180300,586698880,6230,6230,6230,6230,0
|
|
20250425,180200,586698880,6230,6230,6230,6230,0
|
|
20250425,180100,586698880,6230,6230,6230,6230,0
|
|
20250425,180000,586698880,6230,6230,6230,6230,0
|
|
20250425,175900,586698880,6230,6230,6230,6230,0
|
|
20250425,175800,586698880,6230,6230,6230,6230,0
|
|
20250425,175700,586698880,6230,6230,6230,6230,0
|
|
20250425,175600,586698880,6230,6230,6230,6230,0
|
|
20250425,175500,586698880,6230,6230,6230,6230,0
|
|
20250425,175400,586698880,6230,6230,6230,6230,0
|
|
20250425,175300,586698880,6230,6230,6230,6230,3480
|
|
20250425,175200,586698880,6230,6230,6230,6230,0
|
|
20250425,175100,586698880,6230,6230,6230,6230,0
|
|
20250425,175000,586698880,6230,6230,6230,6230,0
|
|
20250425,174900,586698880,6230,6230,6230,6230,0
|
|
20250425,174800,586698880,6230,6230,6230,6230,0
|
|
20250425,174700,586698880,6230,6230,6230,6230,0
|
|
20250425,174600,586698880,6230,6230,6230,6230,0
|
|
20250425,174500,586698880,6230,6230,6230,6230,0
|
|
20250425,174400,586698880,6230,6230,6230,6230,0
|
|
20250425,174300,586698880,6230,6230,6230,6230,0
|
|
20250425,174200,586698880,6230,6230,6230,6230,0
|
|
20250425,174100,586698880,6230,6230,6230,6230,0
|
|
20250425,174000,586698880,6230,6230,6230,6230,0
|
|
20250425,173900,586698880,6230,6230,6230,6230,0
|
|
20250425,173800,586698880,6230,6230,6230,6230,0
|
|
20250425,173700,586698880,6230,6230,6230,6230,0
|
|
20250425,173600,586698880,6230,6230,6230,6230,0
|
|
20250425,173500,586698880,6230,6230,6230,6230,0
|
|
20250425,173400,586698880,6230,6230,6230,6230,0
|
|
20250425,173300,586698880,6230,6230,6230,6230,0
|
|
20250425,173200,586698880,6230,6230,6230,6230,0
|
|
20250425,173100,586698880,6230,6230,6230,6230,0
|
|
20250425,173000,586698880,6230,6230,6230,6230,0
|
|
20250425,172900,586698880,6230,6230,6230,6230,0
|
|
20250425,172800,586698880,6230,6230,6230,6230,0
|
|
20250425,172700,586698880,6230,6230,6230,6230,0
|
|
20250425,172600,586698880,6230,6230,6230,6230,0
|
|
20250425,172500,586698880,6230,6230,6230,6230,0
|
|
20250425,172400,586698880,6230,6230,6230,6230,0
|
|
20250425,172300,586698880,6230,6230,6230,6230,3480
|
|
20250425,172200,586698880,6230,6230,6230,6230,0
|
|
20250425,172100,586698880,6230,6230,6230,6230,0
|
|
20250425,172000,586698880,6230,6230,6230,6230,0
|
|
20250425,171900,586698880,6230,6230,6230,6230,0
|
|
20250425,171800,586698880,6230,6230,6230,6230,0
|
|
20250425,171700,586698880,6230,6230,6230,6230,0
|
|
20250425,171600,586698880,6230,6230,6230,6230,0
|
|
20250425,171500,586698880,6230,6230,6230,6230,0
|
|
20250425,171400,586698880,6230,6230,6230,6230,0
|
|
20250425,171300,586698880,6230,6230,6230,6230,0
|
|
20250425,171200,586698880,6230,6230,6230,6230,0
|
|
20250425,171100,586698880,6230,6230,6230,6230,0
|
|
20250425,171000,586698880,6230,6230,6230,6230,0
|
|
20250425,170900,586698880,6230,6230,6230,6230,0
|
|
20250425,170800,586698880,6230,6230,6230,6230,0
|
|
20250425,170700,586698880,6230,6230,6230,6230,0
|
|
20250425,170600,586698880,6230,6230,6230,6230,0
|
|
20250425,170500,586698880,6230,6230,6230,6230,0
|
|
20250425,170400,586698880,6230,6230,6230,6230,0
|
|
20250425,170300,586698880,6230,6230,6230,6230,0
|
|
20250425,170200,586698880,6230,6230,6230,6230,0
|
|
20250425,170100,586698880,6230,6230,6230,6230,0
|
|
20250425,170000,586698880,6230,6230,6230,6230,0
|
|
20250425,165900,586698880,6230,6230,6230,6230,0
|
|
20250425,165800,586698880,6230,6230,6230,6230,0
|
|
20250425,165700,586698880,6230,6230,6230,6230,0
|
|
20250425,165600,586698880,6230,6230,6230,6230,0
|
|
20250425,165500,586698880,6230,6230,6230,6230,0
|
|
20250425,165400,586698880,6230,6230,6230,6230,0
|
|
20250425,165300,586698880,6230,6230,6230,6230,3480
|
|
20250425,165200,586698880,6230,6230,6230,6230,0
|
|
20250425,165100,586698880,6230,6230,6230,6230,0
|
|
20250425,165000,586698880,6230,6230,6230,6230,0
|
|
20250425,164900,586698880,6230,6230,6230,6230,0
|
|
20250425,164800,586698880,6230,6230,6230,6230,0
|
|
20250425,164700,586698880,6230,6230,6230,6230,0
|
|
20250425,164600,586698880,6230,6230,6230,6230,0
|
|
20250425,164500,586698880,6230,6230,6230,6230,0
|
|
20250425,164400,586698880,6230,6230,6230,6230,0
|
|
20250425,164300,586698880,6230,6230,6230,6230,0
|
|
20250425,164200,586698880,6230,6230,6230,6230,0
|
|
20250425,164100,586698880,6230,6230,6230,6230,0
|
|
20250425,164000,586698880,6230,6230,6230,6230,0
|
|
20250425,163900,586698880,6230,6230,6230,6230,0
|
|
20250425,163800,586698880,6230,6230,6230,6230,0
|
|
20250425,163700,586698880,6230,6230,6230,6230,0
|
|
20250425,163600,586698880,6230,6230,6230,6230,0
|
|
20250425,163500,586698880,6230,6230,6230,6230,0
|
|
20250425,163400,586698880,6230,6230,6230,6230,0
|
|
20250425,163300,586698880,6230,6230,6230,6230,0
|
|
20250425,163200,586698880,6230,6230,6230,6230,0
|
|
20250425,163100,586698880,6230,6230,6230,6230,0
|
|
20250425,163000,586698880,6230,6230,6230,6230,0
|
|
20250425,162900,586698880,6230,6230,6230,6230,0
|
|
20250425,162800,586698880,6230,6230,6230,6230,0
|
|
20250425,162700,586698880,6230,6230,6230,6230,0
|
|
20250425,162600,586698880,6230,6230,6230,6230,0
|
|
20250425,162500,586698880,6230,6230,6230,6230,0
|
|
20250425,162400,586698880,6230,6230,6230,6230,0
|
|
20250425,162300,586698880,6230,6230,6230,6230,3480
|
|
20250425,162200,586698880,6230,6230,6230,6230,0
|
|
20250425,162100,586698880,6230,6230,6230,6230,0
|
|
20250425,162000,586698880,6230,6230,6230,6230,0
|
|
20250425,161900,586698880,6230,6230,6230,6230,0
|
|
20250425,161800,586698880,6230,6230,6230,6230,0
|
|
20250425,161700,586698880,6230,6230,6230,6230,0
|
|
20250425,161600,586698880,6230,6230,6230,6230,0
|
|
20250425,161500,586698880,6230,6230,6230,6230,0
|
|
20250425,161400,586698880,6230,6230,6230,6230,0
|
|
20250425,161300,586698880,6230,6230,6230,6230,0
|
|
20250425,161200,586698880,6230,6230,6230,6230,0
|
|
20250425,161100,586698880,6230,6230,6230,6230,0
|
|
20250425,161000,586698880,6230,6230,6230,6230,0
|
|
20250425,160900,586698880,6230,6230,6230,6230,0
|
|
20250425,160800,586698880,6230,6230,6230,6230,0
|
|
20250425,160700,586698880,6230,6230,6230,6230,0
|
|
20250425,160600,586698880,6230,6230,6230,6230,0
|
|
20250425,160500,586698880,6230,6230,6230,6230,0
|
|
20250425,160400,586698880,6230,6230,6230,6230,0
|
|
20250425,160300,586698880,6230,6230,6230,6230,0
|
|
20250425,160200,586698880,6230,6230,6230,6230,0
|
|
20250425,160100,586698880,6230,6230,6230,6230,0
|
|
20250425,160000,586698880,6230,6230,6230,6230,0
|
|
20250425,155900,586698880,6230,6230,6230,6230,0
|
|
20250425,155800,586698880,6230,6230,6230,6230,0
|
|
20250425,155700,586698880,6230,6230,6230,6230,0
|
|
20250425,155600,586698880,6230,6230,6230,6230,0
|
|
20250425,155500,586698880,6230,6230,6230,6230,0
|
|
20250425,155400,586698880,6230,6230,6230,6230,0
|
|
20250425,155300,586698880,6230,6230,6230,6230,3480
|
|
20250425,155200,586698880,6230,6230,6230,6230,0
|
|
20250425,155100,586698880,6230,6230,6230,6230,0
|
|
20250425,155000,586698880,6230,6230,6230,6230,0
|
|
20250425,154900,586698880,6230,6230,6230,6230,0
|
|
20250425,154800,586698880,6230,6230,6230,6230,0
|
|
20250425,154700,586698880,6230,6230,6230,6230,0
|
|
20250425,154600,586698880,6230,6230,6230,6230,0
|
|
20250425,154500,586698880,6230,6230,6230,6230,0
|
|
20250425,154400,586698880,6230,6230,6230,6230,0
|
|
20250425,154300,586698880,6230,6230,6230,6230,0
|
|
20250425,154200,586698880,6230,6230,6230,6230,0
|
|
20250425,154100,586698880,6230,6230,6230,6230,0
|
|
20250425,154000,586698880,6230,6230,6230,6230,0
|
|
20250425,153900,586698880,6230,6230,6230,6230,0
|
|
20250425,153800,586698880,6230,6230,6230,6230,0
|
|
20250425,153700,586698880,6230,6230,6230,6230,0
|
|
20250425,153600,586698880,6230,6230,6230,6230,0
|
|
20250425,153500,586698880,6230,6230,6230,6230,0
|
|
20250425,153400,586698880,6230,6230,6230,6230,0
|
|
20250425,153300,586698880,6230,6230,6230,6230,0
|
|
20250425,153200,586698880,6230,6230,6230,6230,0
|
|
20250425,153100,586698880,6230,6230,6230,6230,0
|
|
20250425,153000,586698880,6230,6230,6230,6230,3480
|
|
20250425,152900,565018480,6290,6290,6290,6290,0
|
|
20250425,152800,565018480,6290,6290,6290,6290,0
|
|
20250425,152700,565018480,6290,6290,6290,6290,0
|
|
20250425,152600,565018480,6290,6290,6290,6290,0
|
|
20250425,152500,565018480,6290,6290,6290,6290,0
|
|
20250425,152400,565018480,6290,6290,6290,6290,0
|
|
20250425,152300,565018480,6290,6290,6290,6290,0
|
|
20250425,152200,565018480,6290,6290,6290,6290,0
|
|
20250425,152100,565018480,6290,6290,6290,6290,0
|
|
20250425,152000,565018480,6290,6290,6290,6290,0
|
|
20250425,151900,565018480,6290,6280,6290,6250,261
|
|
20250425,151800,563386000,6280,6290,6290,6280,206
|
|
20250425,151700,562092310,6320,6310,6320,6210,6360
|
|
20250425,151600,522321260,6330,6320,6330,6320,3
|
|
20250425,151500,522302290,6330,6320,6330,6310,17
|
|
20250425,151400,522194880,6320,6330,6330,6310,795
|
|
20250425,151300,517166280,6320,6330,6330,6320,9
|
|
20250425,151200,517109330,6330,6320,6330,6320,303
|
|
20250425,151100,515194340,6330,6320,6330,6320,57
|
|
20250425,151000,514834050,6310,6330,6330,6310,399
|
|
20250425,150900,512312520,6330,6330,6330,6330,100
|
|
20250425,150800,511679520,6330,6330,6330,6330,100
|
|
20250425,150700,511046520,6330,6320,6330,6320,500
|
|
20250425,150600,507884730,6320,6310,6320,6310,161
|
|
20250425,150500,506867820,6310,6300,6310,6300,1297
|
|
20250425,150400,498693530,6310,6330,6330,6310,771
|
|
20250425,150300,493824950,6330,6330,6330,6330,586
|
|
20250425,150200,490115570,6320,6340,6340,6320,73
|
|
20250425,150100,489654150,6320,6330,6340,6320,305
|
|
20250425,150000,487726490,6340,6340,6340,6320,35
|
|
20250425,145900,487504690,6320,6340,6340,6320,363
|
|
20250425,145800,485209390,6330,6330,6330,6330,0
|
|
20250425,145700,485209390,6330,6330,6330,6330,10
|
|
20250425,145600,485146090,6330,6330,6330,6325,3
|
|
20250425,145500,485127105,6330,6330,6330,6330,208
|
|
20250425,145400,483810465,6330,6350,6350,6330,17
|
|
20250425,145300,483702835,6350,6330,6350,6330,174
|
|
20250425,145200,482599265,6330,6340,6350,6330,196
|
|
20250425,145100,481358305,6350,6350,6350,6350,15
|
|
20250425,145000,481263055,6340,6340,6340,6340,4
|
|
20250425,144900,481237695,6360,6360,6360,6360,0
|
|
20250425,144800,481237695,6360,6360,6360,6360,8
|
|
20250425,144700,481186815,6350,6350,6350,6350,0
|
|
20250425,144600,481186815,6350,6350,6350,6350,0
|
|
20250425,144500,481186815,6350,6350,6350,6340,40
|
|
20250425,144400,480932915,6360,6330,6360,6320,301
|
|
20250425,144300,479029195,6350,6350,6350,6350,20
|
|
20250425,144200,478902195,6350,6330,6350,6330,19
|
|
20250425,144100,478781885,6330,6330,6330,6330,100
|
|
20250425,144000,478148885,6360,6360,6360,6360,10
|
|
20250425,143900,478085285,6360,6350,6360,6320,29
|
|
20250425,143800,477901595,6350,6350,6350,6340,573
|
|
20250425,143700,474267545,6340,6340,6340,6340,140
|
|
20250425,143600,473379945,6320,6330,6330,6320,413
|
|
20250425,143500,470767235,6340,6340,6340,6340,9
|
|
20250425,143400,470710175,6330,6330,6330,6330,1
|
|
20250425,143300,470703845,6350,6350,6350,6350,0
|
|
20250425,143200,470703845,6350,6340,6350,6320,1071
|
|
20250425,143100,463929365,6340,6340,6340,6340,1
|
|
20250425,143000,463923025,6360,6360,6360,6360,1
|
|
20250425,142900,463916665,6350,6350,6350,6350,0
|
|
20250425,142800,463916665,6350,6360,6360,6350,100
|
|
20250425,142700,463281165,6360,6360,6360,6360,0
|
|
20250425,142600,463281165,6360,6350,6360,6350,60
|
|
20250425,142500,462900155,6350,6350,6350,6350,301
|
|
20250425,142400,460988805,6330,6330,6330,6330,82
|
|
20250425,142300,460469745,6340,6350,6350,6340,60
|
|
20250425,142200,460089245,6340,6330,6340,6330,436
|
|
20250425,142100,457329065,6340,6340,6340,6340,416
|
|
20250425,142000,454691625,6340,6340,6340,6340,0
|
|
20250425,141900,454691625,6340,6340,6340,6340,560
|
|
20250425,141800,451141225,6340,6350,6350,6340,297
|
|
20250425,141700,449256975,6350,6350,6350,6350,0
|
|
20250425,141600,449256975,6350,6360,6360,6340,1684
|
|
20250425,141500,438563775,6360,6360,6360,6360,0
|
|
20250425,141400,438563775,6360,6370,6370,6360,180
|
|
20250425,141300,437418475,6370,6370,6380,6370,494
|
|
20250425,141200,434271595,6370,6390,6390,6370,172
|
|
20250425,141100,433172755,6390,6390,6390,6390,0
|
|
20250425,141000,433172755,6390,6390,6390,6390,0
|
|
20250425,140900,433172755,6390,6390,6390,6390,0
|
|
20250425,140800,433172755,6390,6390,6390,6390,0
|
|
20250425,140700,433172755,6390,6390,6390,6390,0
|
|
20250425,140600,433172755,6390,6390,6390,6390,0
|
|
20250425,140500,433172755,6390,6380,6390,6380,82
|
|
20250425,140400,432649585,6370,6370,6370,6370,126
|
|
20250425,140300,431846965,6380,6380,6380,6380,497
|
|
20250425,140200,428676105,6390,6390,6390,6390,131
|
|
20250425,140100,427839015,6380,6380,6380,6380,10
|
|
20250425,140000,427775215,6380,6380,6380,6380,100
|
|
20250425,135900,427137215,6400,6400,6400,6400,0
|
|
20250425,135800,427137215,6400,6400,6400,6400,0
|
|
20250425,135700,427137215,6400,6400,6400,6400,20
|
|
20250425,135600,427009215,6400,6380,6400,6380,19
|
|
20250425,135500,426887975,6390,6390,6390,6390,406
|
|
20250425,135400,424293635,6390,6390,6390,6390,0
|
|
20250425,135300,424293635,6390,6390,6390,6390,1
|
|
20250425,135200,424287245,6380,6380,6380,6380,0
|
|
20250425,135100,424287245,6380,6380,6380,6380,0
|
|
20250425,135000,424287245,6380,6380,6390,6370,323
|
|
20250425,134900,422226495,6380,6390,6390,6380,38
|
|
20250425,134800,421983975,6430,6430,6430,6430,0
|
|
20250425,134700,421983975,6430,6430,6430,6430,0
|
|
20250425,134600,421983975,6430,6430,6430,6430,1
|
|
20250425,134500,421977545,6430,6430,6430,6390,13
|
|
20250425,134400,421894035,6450,6450,6450,6450,0
|
|
20250425,134300,421894035,6450,6410,6450,6410,300
|
|
20250425,134200,419963145,6410,6400,6410,6400,331
|
|
20250425,134100,417841745,6430,6430,6430,6430,0
|
|
20250425,134000,417841745,6430,6430,6430,6430,0
|
|
20250425,133900,417841745,6430,6430,6430,6430,0
|
|
20250425,133800,417841745,6430,6430,6430,6430,0
|
|
20250425,133700,417841745,6430,6420,6430,6420,23
|
|
20250425,133600,417693975,6440,6410,6440,6410,78
|
|
20250425,133500,417193065,6390,6390,6390,6390,0
|
|
20250425,133400,417193065,6390,6390,6390,6390,0
|
|
20250425,133300,417193065,6390,6390,6390,6390,2
|
|
20250425,133200,417180285,6420,6420,6420,6420,0
|
|
20250425,133100,417180285,6420,6420,6420,6420,1
|
|
20250425,133000,417173865,6400,6410,6410,6400,8
|
|
20250425,132900,417122655,6380,6380,6380,6380,0
|
|
20250425,132800,417122655,6380,6390,6410,6380,704
|
|
20250425,132700,412624085,6390,6350,6450,6350,1712
|
|
20250425,132600,401733315,6360,6360,6360,6360,544
|
|
20250425,132500,398273475,6360,6360,6360,6360,0
|
|
20250425,132400,398273475,6360,6360,6360,6360,570
|
|
20250425,132300,394648275,6370,6370,6370,6370,717
|
|
20250425,132200,390080985,6370,6380,6380,6360,713
|
|
20250425,132100,385542995,6410,6400,6410,6400,3
|
|
20250425,132000,385523785,6360,6400,6400,6360,1596
|
|
20250425,131900,375353705,6410,6410,6410,6410,16
|
|
20250425,131800,375251145,6410,6400,6410,6400,174
|
|
20250425,131700,374137535,6400,6400,6400,6400,0
|
|
20250425,131600,374137535,6400,6400,6400,6400,0
|
|
20250425,131500,374137535,6400,6400,6400,6400,15
|
|
20250425,131400,374041535,6400,6400,6400,6400,274
|
|
20250425,131300,372287935,6400,6440,6440,6400,2
|
|
20250425,131200,372275095,6440,6440,6440,6440,18
|
|
20250425,131100,372159175,6400,6400,6400,6400,0
|
|
20250425,131000,372159175,6400,6400,6400,6400,0
|
|
20250425,130900,372159175,6400,6410,6460,6400,951
|
|
20250425,130800,366066945,6410,6410,6410,6410,0
|
|
20250425,130700,366066945,6410,6410,6410,6410,0
|
|
20250425,130600,366066945,6410,6410,6410,6410,0
|
|
20250425,130500,366066945,6410,6400,6460,6400,402
|
|
20250425,130400,363491095,6380,6380,6380,6380,0
|
|
20250425,130300,363491095,6380,6380,6380,6380,10
|
|
20250425,130200,363427295,6380,6380,6380,6380,0
|
|
20250425,130100,363427295,6380,6390,6390,6380,467
|
|
20250425,130000,360446295,6400,6400,6400,6400,4
|
|
20250425,125900,360420695,6390,6400,6400,6390,5
|
|
20250425,125800,360388705,6400,6400,6400,6400,0
|
|
20250425,125700,360388705,6400,6400,6400,6400,30
|
|
20250425,125600,360196705,6410,6420,6420,6410,8
|
|
20250425,125500,360145415,6390,6410,6420,6390,100
|
|
20250425,125400,359505275,6380,6380,6380,6380,0
|
|
20250425,125300,359505275,6380,6420,6420,6360,3500
|
|
20250425,125200,337184545,6420,6420,6420,6420,0
|
|
20250425,125100,337184545,6420,6420,6420,6420,0
|
|
20250425,125000,337184545,6420,6420,6420,6420,0
|
|
20250425,124900,337184545,6420,6420,6420,6420,0
|
|
20250425,124800,337184545,6420,6420,6420,6420,0
|
|
20250425,124700,337184545,6420,6420,6420,6420,0
|
|
20250425,124600,337184545,6420,6420,6420,6420,0
|
|
20250425,124500,337184545,6420,6420,6420,6420,90
|
|
20250425,124400,336606745,6420,6430,6430,6420,400
|
|
20250425,124300,334035785,6440,6440,6440,6440,0
|
|
20250425,124200,334035785,6440,6440,6440,6440,10
|
|
20250425,124100,333971385,6440,6440,6440,6440,296
|
|
20250425,124000,332065145,6430,6430,6430,6430,0
|
|
20250425,123900,332065145,6430,6430,6430,6430,0
|
|
20250425,123800,332065145,6430,6430,6430,6430,0
|
|
20250425,123700,332065145,6430,6430,6430,6430,0
|
|
20250425,123600,332065145,6430,6430,6430,6430,0
|
|
20250425,123500,332065145,6430,6430,6430,6430,0
|
|
20250425,123400,332065145,6430,6430,6430,6430,0
|
|
20250425,123300,332065145,6430,6430,6430,6430,24
|
|
20250425,123200,331910825,6420,6420,6420,6420,0
|
|
20250425,123100,331910825,6420,6440,6440,6420,178
|
|
20250425,123000,330766995,6480,6480,6480,6480,0
|
|
20250425,122900,330766995,6480,6480,6480,6480,0
|
|
20250425,122800,330766995,6480,6480,6480,6480,17
|
|
20250425,122700,330656835,6490,6490,6490,6490,0
|
|
20250425,122600,330656835,6490,6490,6490,6490,1
|
|
20250425,122500,330650345,6450,6460,6460,6410,3226
|
|
20250425,122400,309858985,6470,6490,6490,6470,1257
|
|
20250425,122300,301723305,6500,6500,6500,6500,66
|
|
20250425,122200,301294305,6510,6510,6510,6510,1
|
|
20250425,122100,301287795,6510,6510,6510,6510,0
|
|
20250425,122000,301287795,6510,6500,6510,6500,14
|
|
20250425,121900,301196685,6490,6510,6510,6490,11
|
|
20250425,121800,301125265,6510,6510,6520,6510,77
|
|
20250425,121700,300623345,6520,6500,6520,6500,748
|
|
20250425,121600,295756675,6500,6500,6500,6500,2
|
|
20250425,121500,295743675,6500,6500,6500,6500,0
|
|
20250425,121400,295743675,6500,6480,6500,6480,2
|
|
20250425,121300,295730695,6500,6500,6500,6500,0
|
|
20250425,121200,295730695,6500,6500,6500,6500,50
|
|
20250425,121100,295405695,6500,6500,6500,6500,0
|
|
20250425,121000,295405695,6500,6500,6500,6500,22
|
|
20250425,120900,295262695,6490,6495,6495,6490,4
|
|
20250425,120800,295236725,6495,6495,6495,6495,9
|
|
20250425,120700,295178270,6500,6500,6500,6500,0
|
|
20250425,120600,295178270,6500,6500,6500,6500,0
|
|
20250425,120500,295178270,6500,6490,6500,6490,6
|
|
20250425,120400,295139300,6490,6500,6500,6490,8
|
|
20250425,120300,295087340,6490,6500,6500,6490,408
|
|
20250425,120200,292438400,6490,6490,6490,6490,157
|
|
20250425,120100,291419470,6500,6500,6500,6500,0
|
|
20250425,120000,291419470,6500,6490,6500,6490,211
|
|
20250425,115900,290049460,6490,6500,6500,6490,15
|
|
20250425,115800,289952010,6500,6490,6500,6490,182
|
|
20250425,115700,288769030,6500,6500,6510,6500,1212
|
|
20250425,115600,280891020,6490,6490,6490,6490,223
|
|
20250425,115500,279443750,6500,6490,6500,6490,109
|
|
20250425,115400,278736250,6490,6490,6490,6480,150
|
|
20250425,115300,277763200,6500,6500,6500,6500,1
|
|
20250425,115200,277756700,6500,6460,6500,6460,319
|
|
20250425,115100,275693130,6470,6470,6470,6470,0
|
|
20250425,115000,275693130,6470,6470,6470,6470,26
|
|
20250425,114900,275524910,6480,6480,6480,6480,0
|
|
20250425,114800,275524910,6480,6480,6480,6480,0
|
|
20250425,114700,275524910,6480,6480,6480,6480,0
|
|
20250425,114600,275524910,6480,6480,6480,6480,0
|
|
20250425,114500,275524910,6480,6480,6480,6480,0
|
|
20250425,114400,275524910,6480,6480,6480,6480,10
|
|
20250425,114300,275460110,6480,6480,6480,6480,0
|
|
20250425,114200,275460110,6480,6470,6480,6470,22
|
|
20250425,114100,275317570,6480,6480,6480,6480,1
|
|
20250425,114000,275311090,6460,6460,6460,6460,176
|
|
20250425,113900,274174130,6460,6470,6470,6460,204
|
|
20250425,113800,272854260,6490,6490,6500,6480,191
|
|
20250425,113700,271614700,6510,6490,6520,6490,1792
|
|
20250425,113600,259953390,6490,6470,6490,6470,338
|
|
20250425,113500,257763800,6460,6470,6470,6460,11
|
|
20250425,113400,257692730,6470,6470,6470,6470,0
|
|
20250425,113300,257692730,6470,6460,6470,6440,569
|
|
20250425,113200,254026580,6460,6470,6470,6460,578
|
|
20250425,113100,250291030,6470,6470,6480,6470,353
|
|
20250425,113000,248007090,6460,6470,6470,6460,15
|
|
20250425,112900,247910180,6470,6480,6480,6470,132
|
|
20250425,112800,247056130,6480,6480,6500,6480,1226
|
|
20250425,112700,239091860,6490,6450,6490,6450,494
|
|
20250425,112600,235888730,6450,6450,6450,6450,1
|
|
20250425,112500,235882280,6460,6460,6460,6460,7
|
|
20250425,112400,235837060,6460,6460,6480,6460,406
|
|
20250425,112300,233207620,6470,6440,6470,6440,140
|
|
20250425,112200,232303340,6460,6440,6460,6440,323
|
|
20250425,112100,230223010,6440,6430,6440,6430,135
|
|
20250425,112000,229354870,6420,6420,6420,6420,0
|
|
20250425,111900,229354870,6420,6390,6420,6390,389
|
|
20250425,111800,226865000,6400,6400,6400,6400,20
|
|
20250425,111700,226737000,6410,6410,6410,6410,0
|
|
20250425,111600,226737000,6410,6390,6410,6390,1507
|
|
20250425,111500,217107210,6400,6400,6400,6400,132
|
|
20250425,111400,216262410,6410,6410,6410,6410,37
|
|
20250425,111300,216025240,6410,6410,6410,6410,10
|
|
20250425,111200,215961140,6410,6410,6410,6410,0
|
|
20250425,111100,215961140,6410,6410,6410,6410,170
|
|
20250425,111000,214871440,6400,6400,6400,6400,100
|
|
20250425,110900,214231440,6400,6400,6400,6400,0
|
|
20250425,110800,214231440,6400,6410,6410,6400,3
|
|
20250425,110700,214212230,6400,6400,6400,6400,0
|
|
20250425,110600,214212230,6400,6400,6400,6400,12
|
|
20250425,110500,214135430,6400,6400,6400,6400,48
|
|
20250425,110400,213828230,6390,6390,6390,6390,0
|
|
20250425,110300,213828230,6390,6400,6400,6390,353
|
|
20250425,110200,211570550,6400,6405,6405,6400,28
|
|
20250425,110100,211391220,6405,6420,6420,6405,831
|
|
20250425,110000,206062850,6420,6420,6420,6420,0
|
|
20250425,105900,206062850,6420,6410,6440,6410,411
|
|
20250425,105800,203426820,6410,6410,6410,6410,15
|
|
20250425,105700,203330670,6400,6400,6400,6400,0
|
|
20250425,105600,203330670,6400,6410,6410,6400,44
|
|
20250425,105500,203048640,6410,6410,6410,6410,0
|
|
20250425,105400,203048640,6410,6410,6410,6410,10
|
|
20250425,105300,202984540,6400,6400,6400,6400,0
|
|
20250425,105200,202984540,6400,6430,6430,6400,427
|
|
20250425,105100,200245170,6430,6430,6430,6430,0
|
|
20250425,105000,200245170,6430,6430,6430,6430,22
|
|
20250425,104900,200103710,6430,6430,6430,6430,6
|
|
20250425,104800,200065130,6430,6430,6430,6430,5
|
|
20250425,104700,200032980,6420,6420,6420,6420,50
|
|
20250425,104600,199711980,6440,6420,6440,6420,580
|
|
20250425,104500,195988170,6410,6400,6410,6400,249
|
|
20250425,104400,194393070,6400,6400,6400,6400,20
|
|
20250425,104300,194265070,6400,6380,6400,6360,1086
|
|
20250425,104200,187331230,6380,6380,6380,6380,23
|
|
20250425,104100,187184490,6380,6380,6380,6380,100
|
|
20250425,104000,186546490,6380,6370,6380,6350,185
|
|
20250425,103900,185371100,6380,6380,6380,6380,0
|
|
20250425,103800,185371100,6380,6380,6380,6380,1
|
|
20250425,103700,185364720,6350,6380,6380,6350,1191
|
|
20250425,103600,177795280,6390,6390,6390,6390,1
|
|
20250425,103500,177788890,6390,6390,6390,6390,122
|
|
20250425,103400,177009310,6380,6370,6380,6360,130
|
|
20250425,103300,176181690,6380,6380,6380,6380,0
|
|
20250425,103200,176181690,6380,6380,6380,6380,0
|
|
20250425,103100,176181690,6380,6380,6380,6380,0
|
|
20250425,103000,176181690,6380,6380,6380,6380,1
|
|
20250425,102900,176175310,6360,6360,6360,6360,0
|
|
20250425,102800,176175310,6360,6360,6360,6360,200
|
|
20250425,102700,174903310,6380,6380,6380,6380,4
|
|
20250425,102600,174877790,6390,6390,6390,6390,5
|
|
20250425,102500,174845840,6360,6370,6390,6360,203
|
|
20250425,102400,173554430,6360,6380,6380,6360,174
|
|
20250425,102300,172445730,6390,6350,6390,6350,60
|
|
20250425,102200,172064690,6350,6350,6350,6350,70
|
|
20250425,102100,171620190,6350,6370,6370,6350,200
|
|
20250425,102000,170348190,6390,6390,6390,6390,1
|
|
20250425,101900,170341800,6370,6360,6370,6340,2352
|
|
20250425,101800,155407300,6390,6390,6390,6370,951
|
|
20250425,101700,149342240,6390,6400,6400,6390,325
|
|
20250425,101600,147263810,6400,6400,6400,6400,32
|
|
20250425,101500,147059010,6410,6420,6420,6410,85
|
|
20250425,101400,146514110,6420,6420,6420,6420,60
|
|
20250425,101300,146128910,6420,6420,6420,6420,41
|
|
20250425,101200,145865690,6420,6420,6420,6420,0
|
|
20250425,101100,145865690,6420,6420,6420,6420,60
|
|
20250425,101000,145480490,6430,6430,6430,6430,4
|
|
20250425,100900,145454770,6430,6430,6430,6430,11
|
|
20250425,100800,145384040,6430,6430,6430,6430,142
|
|
20250425,100700,144470980,6420,6430,6440,6420,162
|
|
20250425,100600,143428930,6430,6430,6430,6430,1
|
|
20250425,100500,143422500,6430,6430,6430,6430,1
|
|
20250425,100400,143416070,6410,6430,6430,6410,4
|
|
20250425,100300,143390370,6440,6440,6440,6440,0
|
|
20250425,100200,143390370,6440,6410,6440,6400,142
|
|
20250425,100100,142480560,6440,6440,6440,6440,0
|
|
20250425,100000,142480560,6440,6440,6440,6440,0
|
|
20250425,095900,142480560,6440,6440,6440,6440,1
|
|
20250425,095800,142474120,6400,6430,6430,6400,609
|
|
20250425,095700,138573480,6430,6430,6430,6430,0
|
|
20250425,095600,138573480,6430,6430,6430,6430,170
|
|
20250425,095500,137480380,6440,6440,6440,6440,222
|
|
20250425,095400,136050700,6430,6430,6430,6420,177
|
|
20250425,095300,134914090,6430,6420,6430,6420,104
|
|
20250425,095200,134246390,6430,6430,6430,6430,0
|
|
20250425,095100,134246390,6430,6430,6430,6430,166
|
|
20250425,095000,133179010,6440,6440,6440,6440,11
|
|
20250425,094900,133108170,6450,6450,6450,6450,7
|
|
20250425,094800,133063020,6460,6460,6460,6460,0
|
|
20250425,094700,133063020,6460,6460,6460,6460,15
|
|
20250425,094600,132966120,6470,6470,6470,6420,521
|
|
20250425,094500,129614870,6470,6460,6470,6460,107
|
|
20250425,094400,128923550,6460,6460,6460,6460,13
|
|
20250425,094300,128839570,6460,6450,6460,6450,53
|
|
20250425,094200,128497590,6440,6430,6440,6420,963
|
|
20250425,094100,122303100,6430,6420,6430,6420,151
|
|
20250425,094000,121333670,6430,6430,6430,6430,60
|
|
20250425,093900,120947870,6420,6430,6430,6420,366
|
|
20250425,093800,118597380,6430,6420,6430,6420,9
|
|
20250425,093700,118539550,6430,6430,6430,6430,55
|
|
20250425,093600,118185900,6430,6430,6430,6430,7
|
|
20250425,093500,118140890,6430,6420,6430,6420,99
|
|
20250425,093400,117504940,6420,6420,6420,6420,118
|
|
20250425,093300,116747380,6420,6420,6420,6420,60
|
|
20250425,093200,116362180,6420,6420,6420,6420,28
|
|
20250425,093100,116182420,6420,6425,6425,6420,126
|
|
20250425,093000,115373460,6430,6430,6430,6430,44
|
|
20250425,092900,115090540,6430,6430,6430,6430,0
|
|
20250425,092800,115090540,6430,6430,6430,6430,2
|
|
20250425,092700,115077680,6420,6420,6420,6420,11
|
|
20250425,092600,115007060,6430,6430,6430,6430,1
|
|
20250425,092500,115000630,6400,6420,6420,6400,246
|
|
20250425,092400,113424390,6420,6420,6420,6390,1313
|
|
20250425,092300,105020390,6420,6400,6420,6400,101
|
|
20250425,092200,104373470,6410,6410,6410,6410,2
|
|
20250425,092100,104360650,6410,6390,6410,6380,711
|
|
20250425,092000,99814500,6380,6390,6390,6380,187
|
|
20250425,091900,98621370,6390,6380,6390,6380,11
|
|
20250425,091800,98551170,6390,6400,6400,6390,282
|
|
20250425,091700,96747170,6400,6400,6400,6400,3
|
|
20250425,091600,96727970,6410,6390,6410,6390,112
|
|
20250425,091500,96011130,6410,6380,6410,6360,532
|
|
20250425,091400,92618430,6380,6410,6410,6380,4067
|
|
20250425,091300,66651410,6420,6420,6420,6420,17
|
|
20250425,091200,66542270,6430,6420,6430,6420,628
|
|
20250425,091100,62509330,6430,6450,6450,6430,1962
|
|
20250425,091000,49864680,6450,6460,6460,6450,30
|
|
20250425,090900,49671060,6490,6500,6500,6460,200
|
|
20250425,090800,48374310,6500,6470,6500,6470,174
|
|
20250425,090700,47243860,6460,6460,6460,6460,182
|
|
20250425,090600,46068140,6460,6460,6460,6460,49
|
|
20250425,090500,45751600,6460,6490,6490,6460,323
|
|
20250425,090400,43659060,6490,6470,6490,6450,343
|
|
20250425,090300,41436770,6460,6460,6470,6440,457
|
|
20250425,090200,38487120,6460,6480,6480,6460,191
|
|
20250425,090100,37252260,6460,6490,6490,6460,1106
|
|
20250425,090000,30092150,6480,6610,6610,6480,4597
|