658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,195500,446688315,8850,8850,8850,8850,980
|
|
20250425,195400,446688315,8850,8850,8850,8850,0
|
|
20250425,195300,446688315,8850,8850,8850,8850,0
|
|
20250425,195200,446688315,8850,8850,8850,8850,0
|
|
20250425,195100,446688315,8850,8850,8850,8850,0
|
|
20250425,195000,446688315,8850,8850,8850,8850,0
|
|
20250425,194900,446688315,8850,8850,8850,8850,0
|
|
20250425,194800,446688315,8850,8850,8850,8850,0
|
|
20250425,194700,446688315,8850,8850,8850,8850,0
|
|
20250425,194600,446688315,8850,8850,8850,8850,0
|
|
20250425,194500,446688315,8850,8850,8850,8850,0
|
|
20250425,194400,446688315,8850,8850,8850,8850,0
|
|
20250425,194300,446688315,8850,8850,8850,8850,0
|
|
20250425,194200,446688315,8850,8850,8850,8850,0
|
|
20250425,194100,446688315,8850,8850,8850,8850,0
|
|
20250425,194000,446688315,8850,8850,8850,8850,0
|
|
20250425,193900,446688315,8850,8850,8850,8850,0
|
|
20250425,193800,446688315,8850,8850,8850,8850,0
|
|
20250425,193700,446688315,8850,8850,8850,8850,0
|
|
20250425,193600,446688315,8850,8850,8850,8850,0
|
|
20250425,193500,446688315,8850,8850,8850,8850,0
|
|
20250425,193400,446688315,8850,8850,8850,8850,0
|
|
20250425,193300,446688315,8850,8850,8850,8850,0
|
|
20250425,193200,446688315,8850,8850,8850,8850,0
|
|
20250425,193100,446688315,8850,8850,8850,8850,0
|
|
20250425,193000,446688315,8850,8850,8850,8850,0
|
|
20250425,192900,446688315,8850,8850,8850,8850,0
|
|
20250425,192800,446688315,8850,8850,8850,8850,0
|
|
20250425,192700,446688315,8850,8850,8850,8850,0
|
|
20250425,192600,446688315,8850,8850,8850,8850,0
|
|
20250425,192500,446688315,8850,8850,8850,8850,980
|
|
20250425,192400,446688315,8850,8850,8850,8850,0
|
|
20250425,192300,446688315,8850,8850,8850,8850,0
|
|
20250425,192200,446688315,8850,8850,8850,8850,0
|
|
20250425,192100,446688315,8850,8850,8850,8850,0
|
|
20250425,192000,446688315,8850,8850,8850,8850,0
|
|
20250425,191900,446688315,8850,8850,8850,8850,0
|
|
20250425,191800,446688315,8850,8850,8850,8850,0
|
|
20250425,191700,446688315,8850,8850,8850,8850,0
|
|
20250425,191600,446688315,8850,8850,8850,8850,0
|
|
20250425,191500,446688315,8850,8850,8850,8850,0
|
|
20250425,191400,446688315,8850,8850,8850,8850,0
|
|
20250425,191300,446688315,8850,8850,8850,8850,0
|
|
20250425,191200,446688315,8850,8850,8850,8850,0
|
|
20250425,191100,446688315,8850,8850,8850,8850,0
|
|
20250425,191000,446688315,8850,8850,8850,8850,0
|
|
20250425,190900,446688315,8850,8850,8850,8850,0
|
|
20250425,190800,446688315,8850,8850,8850,8850,0
|
|
20250425,190700,446688315,8850,8850,8850,8850,0
|
|
20250425,190600,446688315,8850,8850,8850,8850,0
|
|
20250425,190500,446688315,8850,8850,8850,8850,0
|
|
20250425,190400,446688315,8850,8850,8850,8850,0
|
|
20250425,190300,446688315,8850,8850,8850,8850,0
|
|
20250425,190200,446688315,8850,8850,8850,8850,0
|
|
20250425,190100,446688315,8850,8850,8850,8850,0
|
|
20250425,190000,446688315,8850,8850,8850,8850,0
|
|
20250425,185900,446688315,8850,8850,8850,8850,0
|
|
20250425,185800,446688315,8850,8850,8850,8850,0
|
|
20250425,185700,446688315,8850,8850,8850,8850,0
|
|
20250425,185600,446688315,8850,8850,8850,8850,0
|
|
20250425,185500,446688315,8850,8850,8850,8850,980
|
|
20250425,185400,446688315,8850,8850,8850,8850,0
|
|
20250425,185300,446688315,8850,8850,8850,8850,0
|
|
20250425,185200,446688315,8850,8850,8850,8850,0
|
|
20250425,185100,446688315,8850,8850,8850,8850,0
|
|
20250425,185000,446688315,8850,8850,8850,8850,0
|
|
20250425,184900,446688315,8850,8850,8850,8850,0
|
|
20250425,184800,446688315,8850,8850,8850,8850,0
|
|
20250425,184700,446688315,8850,8850,8850,8850,0
|
|
20250425,184600,446688315,8850,8850,8850,8850,0
|
|
20250425,184500,446688315,8850,8850,8850,8850,0
|
|
20250425,184400,446688315,8850,8850,8850,8850,0
|
|
20250425,184300,446688315,8850,8850,8850,8850,0
|
|
20250425,184200,446688315,8850,8850,8850,8850,0
|
|
20250425,184100,446688315,8850,8850,8850,8850,0
|
|
20250425,184000,446688315,8850,8850,8850,8850,0
|
|
20250425,183900,446688315,8850,8850,8850,8850,0
|
|
20250425,183800,446688315,8850,8850,8850,8850,0
|
|
20250425,183700,446688315,8850,8850,8850,8850,0
|
|
20250425,183600,446688315,8850,8850,8850,8850,0
|
|
20250425,183500,446688315,8850,8850,8850,8850,0
|
|
20250425,183400,446688315,8850,8850,8850,8850,0
|
|
20250425,183300,446688315,8850,8850,8850,8850,0
|
|
20250425,183200,446688315,8850,8850,8850,8850,0
|
|
20250425,183100,446688315,8850,8850,8850,8850,0
|
|
20250425,183000,446688315,8850,8850,8850,8850,0
|
|
20250425,182900,446688315,8850,8850,8850,8850,0
|
|
20250425,182800,446688315,8850,8850,8850,8850,0
|
|
20250425,182700,446688315,8850,8850,8850,8850,0
|
|
20250425,182600,446688315,8850,8850,8850,8850,0
|
|
20250425,182500,446688315,8850,8850,8850,8850,980
|
|
20250425,182400,446688315,8850,8850,8850,8850,0
|
|
20250425,182300,446688315,8850,8850,8850,8850,0
|
|
20250425,182200,446688315,8850,8850,8850,8850,0
|
|
20250425,182100,446688315,8850,8850,8850,8850,0
|
|
20250425,182000,446688315,8850,8850,8850,8850,0
|
|
20250425,181900,446688315,8850,8850,8850,8850,0
|
|
20250425,181800,446688315,8850,8850,8850,8850,0
|
|
20250425,181700,446688315,8850,8850,8850,8850,0
|
|
20250425,181600,446688315,8850,8850,8850,8850,0
|
|
20250425,181500,446688315,8850,8850,8850,8850,0
|
|
20250425,181400,446688315,8850,8850,8850,8850,0
|
|
20250425,181300,446688315,8850,8850,8850,8850,0
|
|
20250425,181200,446688315,8850,8850,8850,8850,0
|
|
20250425,181100,446688315,8850,8850,8850,8850,0
|
|
20250425,181000,446688315,8850,8850,8850,8850,0
|
|
20250425,180900,446688315,8850,8850,8850,8850,0
|
|
20250425,180800,446688315,8850,8850,8850,8850,0
|
|
20250425,180700,446688315,8850,8850,8850,8850,0
|
|
20250425,180600,446688315,8850,8850,8850,8850,0
|
|
20250425,180500,446688315,8850,8850,8850,8850,0
|
|
20250425,180400,446688315,8850,8850,8850,8850,0
|
|
20250425,180300,446688315,8850,8850,8850,8850,0
|
|
20250425,180200,446688315,8850,8850,8850,8850,0
|
|
20250425,180100,446688315,8850,8850,8850,8850,0
|
|
20250425,180000,446688315,8850,8850,8850,8850,0
|
|
20250425,175900,446688315,8850,8850,8850,8850,0
|
|
20250425,175800,446688315,8850,8850,8850,8850,0
|
|
20250425,175700,446688315,8850,8850,8850,8850,0
|
|
20250425,175600,446688315,8850,8850,8850,8850,0
|
|
20250425,175500,446688315,8850,8850,8850,8850,980
|
|
20250425,175400,446688315,8850,8850,8850,8850,0
|
|
20250425,175300,446688315,8850,8850,8850,8850,0
|
|
20250425,175200,446688315,8850,8850,8850,8850,0
|
|
20250425,175100,446688315,8850,8850,8850,8850,0
|
|
20250425,175000,446688315,8850,8850,8850,8850,0
|
|
20250425,174900,446688315,8850,8850,8850,8850,0
|
|
20250425,174800,446688315,8850,8850,8850,8850,0
|
|
20250425,174700,446688315,8850,8850,8850,8850,0
|
|
20250425,174600,446688315,8850,8850,8850,8850,0
|
|
20250425,174500,446688315,8850,8850,8850,8850,0
|
|
20250425,174400,446688315,8850,8850,8850,8850,0
|
|
20250425,174300,446688315,8850,8850,8850,8850,0
|
|
20250425,174200,446688315,8850,8850,8850,8850,0
|
|
20250425,174100,446688315,8850,8850,8850,8850,0
|
|
20250425,174000,446688315,8850,8850,8850,8850,0
|
|
20250425,173900,446688315,8850,8850,8850,8850,0
|
|
20250425,173800,446688315,8850,8850,8850,8850,0
|
|
20250425,173700,446688315,8850,8850,8850,8850,0
|
|
20250425,173600,446688315,8850,8850,8850,8850,0
|
|
20250425,173500,446688315,8850,8850,8850,8850,0
|
|
20250425,173400,446688315,8850,8850,8850,8850,0
|
|
20250425,173300,446688315,8850,8850,8850,8850,0
|
|
20250425,173200,446688315,8850,8850,8850,8850,0
|
|
20250425,173100,446688315,8850,8850,8850,8850,0
|
|
20250425,173000,446688315,8850,8850,8850,8850,0
|
|
20250425,172900,446688315,8850,8850,8850,8850,0
|
|
20250425,172800,446688315,8850,8850,8850,8850,0
|
|
20250425,172700,446688315,8850,8850,8850,8850,0
|
|
20250425,172600,446688315,8850,8850,8850,8850,0
|
|
20250425,172500,446688315,8850,8850,8850,8850,980
|
|
20250425,172400,446688315,8850,8850,8850,8850,0
|
|
20250425,172300,446688315,8850,8850,8850,8850,0
|
|
20250425,172200,446688315,8850,8850,8850,8850,0
|
|
20250425,172100,446688315,8850,8850,8850,8850,0
|
|
20250425,172000,446688315,8850,8850,8850,8850,0
|
|
20250425,171900,446688315,8850,8850,8850,8850,0
|
|
20250425,171800,446688315,8850,8850,8850,8850,0
|
|
20250425,171700,446688315,8850,8850,8850,8850,0
|
|
20250425,171600,446688315,8850,8850,8850,8850,0
|
|
20250425,171500,446688315,8850,8850,8850,8850,0
|
|
20250425,171400,446688315,8850,8850,8850,8850,0
|
|
20250425,171300,446688315,8850,8850,8850,8850,0
|
|
20250425,171200,446688315,8850,8850,8850,8850,0
|
|
20250425,171100,446688315,8850,8850,8850,8850,0
|
|
20250425,171000,446688315,8850,8850,8850,8850,0
|
|
20250425,170900,446688315,8850,8850,8850,8850,0
|
|
20250425,170800,446688315,8850,8850,8850,8850,0
|
|
20250425,170700,446688315,8850,8850,8850,8850,0
|
|
20250425,170600,446688315,8850,8850,8850,8850,0
|
|
20250425,170500,446688315,8850,8850,8850,8850,0
|
|
20250425,170400,446688315,8850,8850,8850,8850,0
|
|
20250425,170300,446688315,8850,8850,8850,8850,0
|
|
20250425,170200,446688315,8850,8850,8850,8850,0
|
|
20250425,170100,446688315,8850,8850,8850,8850,0
|
|
20250425,170000,446688315,8850,8850,8850,8850,0
|
|
20250425,165900,446688315,8850,8850,8850,8850,0
|
|
20250425,165800,446688315,8850,8850,8850,8850,0
|
|
20250425,165700,446688315,8850,8850,8850,8850,0
|
|
20250425,165600,446688315,8850,8850,8850,8850,0
|
|
20250425,165500,446688315,8850,8850,8850,8850,980
|
|
20250425,165400,446688315,8850,8850,8850,8850,0
|
|
20250425,165300,446688315,8850,8850,8850,8850,0
|
|
20250425,165200,446688315,8850,8850,8850,8850,0
|
|
20250425,165100,446688315,8850,8850,8850,8850,0
|
|
20250425,165000,446688315,8850,8850,8850,8850,0
|
|
20250425,164900,446688315,8850,8850,8850,8850,0
|
|
20250425,164800,446688315,8850,8850,8850,8850,0
|
|
20250425,164700,446688315,8850,8850,8850,8850,0
|
|
20250425,164600,446688315,8850,8850,8850,8850,0
|
|
20250425,164500,446688315,8850,8850,8850,8850,0
|
|
20250425,164400,446688315,8850,8850,8850,8850,0
|
|
20250425,164300,446688315,8850,8850,8850,8850,0
|
|
20250425,164200,446688315,8850,8850,8850,8850,0
|
|
20250425,164100,446688315,8850,8850,8850,8850,0
|
|
20250425,164000,446688315,8850,8850,8850,8850,0
|
|
20250425,163900,446688315,8850,8850,8850,8850,0
|
|
20250425,163800,446688315,8850,8850,8850,8850,0
|
|
20250425,163700,446688315,8850,8850,8850,8850,0
|
|
20250425,163600,446688315,8850,8850,8850,8850,0
|
|
20250425,163500,446688315,8850,8850,8850,8850,0
|
|
20250425,163400,446688315,8850,8850,8850,8850,0
|
|
20250425,163300,446688315,8850,8850,8850,8850,0
|
|
20250425,163200,446688315,8850,8850,8850,8850,0
|
|
20250425,163100,446688315,8850,8850,8850,8850,0
|
|
20250425,163000,446688315,8850,8850,8850,8850,0
|
|
20250425,162900,446688315,8850,8850,8850,8850,0
|
|
20250425,162800,446688315,8850,8850,8850,8850,0
|
|
20250425,162700,446688315,8850,8850,8850,8850,0
|
|
20250425,162600,446688315,8850,8850,8850,8850,0
|
|
20250425,162500,446688315,8850,8850,8850,8850,980
|
|
20250425,162400,446688315,8850,8850,8850,8850,0
|
|
20250425,162300,446688315,8850,8850,8850,8850,0
|
|
20250425,162200,446688315,8850,8850,8850,8850,0
|
|
20250425,162100,446688315,8850,8850,8850,8850,0
|
|
20250425,162000,446688315,8850,8850,8850,8850,0
|
|
20250425,161900,446688315,8850,8850,8850,8850,0
|
|
20250425,161800,446688315,8850,8850,8850,8850,0
|
|
20250425,161700,446688315,8850,8850,8850,8850,0
|
|
20250425,161600,446688315,8850,8850,8850,8850,0
|
|
20250425,161500,446688315,8850,8850,8850,8850,0
|
|
20250425,161400,446688315,8850,8850,8850,8850,0
|
|
20250425,161300,446688315,8850,8850,8850,8850,0
|
|
20250425,161200,446688315,8850,8850,8850,8850,0
|
|
20250425,161100,446688315,8850,8850,8850,8850,0
|
|
20250425,161000,446688315,8850,8850,8850,8850,0
|
|
20250425,160900,446688315,8850,8850,8850,8850,0
|
|
20250425,160800,446688315,8850,8850,8850,8850,0
|
|
20250425,160700,446688315,8850,8850,8850,8850,0
|
|
20250425,160600,446688315,8850,8850,8850,8850,0
|
|
20250425,160500,446688315,8850,8850,8850,8850,0
|
|
20250425,160400,446688315,8850,8850,8850,8850,0
|
|
20250425,160300,446688315,8850,8850,8850,8850,0
|
|
20250425,160200,446688315,8850,8850,8850,8850,0
|
|
20250425,160100,446688315,8850,8850,8850,8850,0
|
|
20250425,160000,446688315,8850,8850,8850,8850,0
|
|
20250425,155900,446688315,8850,8850,8850,8850,0
|
|
20250425,155800,446688315,8850,8850,8850,8850,0
|
|
20250425,155700,446688315,8850,8850,8850,8850,0
|
|
20250425,155600,446688315,8850,8850,8850,8850,0
|
|
20250425,155500,446688315,8850,8850,8850,8850,980
|
|
20250425,155400,446688315,8850,8850,8850,8850,0
|
|
20250425,155300,446688315,8850,8850,8850,8850,0
|
|
20250425,155200,446688315,8850,8850,8850,8850,0
|
|
20250425,155100,446688315,8850,8850,8850,8850,0
|
|
20250425,155000,446688315,8850,8850,8850,8850,0
|
|
20250425,154900,446688315,8850,8850,8850,8850,0
|
|
20250425,154800,446688315,8850,8850,8850,8850,0
|
|
20250425,154700,446688315,8850,8850,8850,8850,0
|
|
20250425,154600,446688315,8850,8850,8850,8850,0
|
|
20250425,154500,446688315,8850,8850,8850,8850,0
|
|
20250425,154400,446688315,8850,8850,8850,8850,0
|
|
20250425,154300,446688315,8850,8850,8850,8850,0
|
|
20250425,154200,446688315,8850,8850,8850,8850,0
|
|
20250425,154100,446688315,8850,8850,8850,8850,0
|
|
20250425,154000,446688315,8850,8850,8850,8850,0
|
|
20250425,153900,446688315,8850,8850,8850,8850,0
|
|
20250425,153800,446688315,8850,8850,8850,8850,0
|
|
20250425,153700,446688315,8850,8850,8850,8850,0
|
|
20250425,153600,446688315,8850,8850,8850,8850,0
|
|
20250425,153500,446688315,8850,8850,8850,8850,0
|
|
20250425,153400,446688315,8850,8850,8850,8850,0
|
|
20250425,153300,446688315,8850,8850,8850,8850,0
|
|
20250425,153200,446688315,8850,8850,8850,8850,0
|
|
20250425,153100,446688315,8850,8850,8850,8850,0
|
|
20250425,153000,446688315,8850,8850,8850,8850,980
|
|
20250425,152900,438015315,8840,8840,8840,8840,0
|
|
20250425,152800,438015315,8840,8840,8840,8840,0
|
|
20250425,152700,438015315,8840,8840,8840,8840,0
|
|
20250425,152600,438015315,8840,8840,8840,8840,0
|
|
20250425,152500,438015315,8840,8840,8840,8840,0
|
|
20250425,152400,438015315,8840,8840,8840,8840,0
|
|
20250425,152300,438015315,8840,8840,8840,8840,0
|
|
20250425,152200,438015315,8840,8840,8840,8840,0
|
|
20250425,152100,438015315,8840,8840,8840,8840,0
|
|
20250425,152000,438015315,8840,8840,8840,8840,0
|
|
20250425,151900,438015315,8840,8840,8840,8840,49
|
|
20250425,151800,437582155,8880,8880,8880,8880,250
|
|
20250425,151700,435362155,8890,8880,8890,8880,161
|
|
20250425,151600,433930965,8900,8820,8900,8820,3546
|
|
20250425,151500,402446705,8820,8810,8820,8810,343
|
|
20250425,151400,399421665,8820,8820,8820,8820,0
|
|
20250425,151300,399421665,8820,8820,8820,8820,54
|
|
20250425,151200,398945385,8810,8800,8810,8800,1136
|
|
20250425,151100,388937235,8810,8810,8810,8810,0
|
|
20250425,151000,388937235,8810,8810,8810,8810,0
|
|
20250425,150900,388937235,8810,8810,8810,8810,0
|
|
20250425,150800,388937235,8810,8810,8810,8810,5
|
|
20250425,150700,388893185,8810,8790,8810,8790,513
|
|
20250425,150600,384374135,8790,8790,8790,8790,0
|
|
20250425,150500,384374135,8790,8790,8790,8790,2
|
|
20250425,150400,384356555,8790,8790,8790,8790,3
|
|
20250425,150300,384330185,8790,8790,8790,8790,5
|
|
20250425,150200,384286235,8760,8760,8760,8750,600
|
|
20250425,150100,379034685,8800,8800,8800,8800,0
|
|
20250425,150000,379034685,8800,8800,8800,8800,1
|
|
20250425,145900,379025885,8800,8800,8800,8800,0
|
|
20250425,145800,379025885,8800,8800,8800,8800,0
|
|
20250425,145700,379025885,8800,8800,8800,8800,466
|
|
20250425,145600,374925085,8800,8770,8800,8750,376
|
|
20250425,145500,371628385,8800,8800,8800,8800,307
|
|
20250425,145400,368926785,8800,8790,8800,8790,508
|
|
20250425,145300,364458345,8790,8790,8790,8790,0
|
|
20250425,145200,364458345,8790,8790,8790,8790,4
|
|
20250425,145100,364423185,8790,8760,8790,8760,287
|
|
20250425,145000,361906455,8760,8760,8760,8760,10
|
|
20250425,144900,361818855,8760,8760,8760,8760,293
|
|
20250425,144800,359252175,8760,8760,8760,8760,0
|
|
20250425,144700,359252175,8760,8760,8760,8760,0
|
|
20250425,144600,359252175,8760,8760,8760,8760,0
|
|
20250425,144500,359252175,8760,8760,8760,8760,1
|
|
20250425,144400,359243415,8750,8750,8750,8750,0
|
|
20250425,144300,359243415,8750,8750,8750,8750,0
|
|
20250425,144200,359243415,8750,8750,8750,8750,0
|
|
20250425,144100,359243415,8750,8750,8750,8750,0
|
|
20250425,144000,359243415,8750,8750,8750,8750,7
|
|
20250425,143900,359182165,8750,8750,8750,8750,6
|
|
20250425,143800,359129665,8760,8760,8760,8760,26
|
|
20250425,143700,358901905,8750,8750,8750,8750,1
|
|
20250425,143600,358893155,8760,8760,8760,8760,0
|
|
20250425,143500,358893155,8760,8760,8760,8760,0
|
|
20250425,143400,358893155,8760,8750,8760,8750,2
|
|
20250425,143300,358875645,8760,8760,8760,8760,0
|
|
20250425,143200,358875645,8760,8760,8760,8760,0
|
|
20250425,143100,358875645,8760,8760,8760,8760,0
|
|
20250425,143000,358875645,8760,8760,8760,8760,0
|
|
20250425,142900,358875645,8760,8760,8760,8760,0
|
|
20250425,142800,358875645,8760,8760,8760,8760,1
|
|
20250425,142700,358866885,8720,8720,8720,8720,0
|
|
20250425,142600,358866885,8720,8730,8730,8720,298
|
|
20250425,142500,356267795,8740,8750,8750,8740,77
|
|
20250425,142400,355594805,8740,8740,8740,8740,0
|
|
20250425,142300,355594805,8740,8740,8740,8740,0
|
|
20250425,142200,355594805,8740,8740,8740,8740,0
|
|
20250425,142100,355594805,8740,8740,8740,8740,149
|
|
20250425,142000,354292545,8720,8720,8720,8720,51
|
|
20250425,141900,353847825,8720,8720,8720,8720,2
|
|
20250425,141800,353830385,8720,8740,8740,8720,300
|
|
20250425,141700,351210215,8750,8750,8750,8750,151
|
|
20250425,141600,349888965,8750,8750,8750,8750,50
|
|
20250425,141500,349451465,8740,8740,8740,8740,0
|
|
20250425,141400,349451465,8740,8740,8740,8740,0
|
|
20250425,141300,349451465,8740,8740,8740,8740,0
|
|
20250425,141200,349451465,8740,8740,8740,8740,128
|
|
20250425,141100,348332745,8740,8740,8740,8740,0
|
|
20250425,141000,348332745,8740,8740,8740,8740,0
|
|
20250425,140900,348332745,8740,8740,8740,8740,26
|
|
20250425,140800,348105505,8730,8730,8730,8730,8
|
|
20250425,140700,348035665,8730,8730,8730,8730,50
|
|
20250425,140600,347599165,8750,8750,8750,8750,1
|
|
20250425,140500,347590415,8730,8730,8730,8730,0
|
|
20250425,140400,347590415,8730,8730,8730,8730,0
|
|
20250425,140300,347590415,8730,8730,8730,8730,0
|
|
20250425,140200,347590415,8730,8730,8730,8730,0
|
|
20250425,140100,347590415,8730,8730,8730,8730,0
|
|
20250425,140000,347590415,8730,8730,8730,8730,101
|
|
20250425,135900,346708685,8730,8730,8730,8730,0
|
|
20250425,135800,346708685,8730,8730,8730,8730,4
|
|
20250425,135700,346673765,8730,8730,8730,8730,114
|
|
20250425,135600,345678545,8730,8700,8730,8700,13
|
|
20250425,135500,345565115,8700,8700,8700,8700,964
|
|
20250425,135400,337178315,8700,8700,8700,8700,1
|
|
20250425,135300,337169615,8700,8700,8700,8700,0
|
|
20250425,135200,337169615,8700,8700,8700,8700,0
|
|
20250425,135100,337169615,8700,8700,8700,8700,0
|
|
20250425,135000,337169615,8700,8700,8700,8700,0
|
|
20250425,134900,337169615,8700,8720,8720,8700,146
|
|
20250425,134800,335898475,8720,8720,8720,8720,71
|
|
20250425,134700,335279355,8730,8730,8730,8730,7
|
|
20250425,134600,335218245,8730,8730,8730,8730,0
|
|
20250425,134500,335218245,8730,8730,8730,8730,0
|
|
20250425,134400,335218245,8730,8740,8740,8730,34
|
|
20250425,134300,334921405,8740,8740,8740,8740,0
|
|
20250425,134200,334921405,8740,8740,8740,8740,86
|
|
20250425,134100,334169765,8720,8720,8720,8720,0
|
|
20250425,134000,334169765,8720,8720,8720,8720,2
|
|
20250425,133900,334152325,8700,8700,8700,8700,4
|
|
20250425,133800,334117525,8700,8720,8720,8700,860
|
|
20250425,133700,326633895,8740,8740,8740,8740,1
|
|
20250425,133600,326625155,8740,8740,8740,8740,0
|
|
20250425,133500,326625155,8740,8740,8740,8740,5
|
|
20250425,133400,326581455,8740,8740,8740,8740,100
|
|
20250425,133300,325707455,8750,8750,8750,8750,0
|
|
20250425,133200,325707455,8750,8750,8750,8750,50
|
|
20250425,133100,325269955,8750,8750,8750,8750,4
|
|
20250425,133000,325234955,8760,8760,8760,8760,0
|
|
20250425,132900,325234955,8760,8750,8760,8750,8
|
|
20250425,132800,325164885,8760,8760,8760,8760,79
|
|
20250425,132700,324472845,8760,8760,8760,8760,0
|
|
20250425,132600,324472845,8760,8760,8760,8760,0
|
|
20250425,132500,324472845,8760,8750,8760,8750,5
|
|
20250425,132400,324429065,8760,8760,8760,8760,0
|
|
20250425,132300,324429065,8760,8750,8760,8750,11
|
|
20250425,132200,324332715,8700,8750,8750,8700,1036
|
|
20250425,132100,315307245,8760,8760,8760,8760,0
|
|
20250425,132000,315307245,8760,8750,8760,8750,19
|
|
20250425,131900,315140975,8750,8750,8750,8730,6
|
|
20250425,131800,315088535,8730,8730,8730,8730,81
|
|
20250425,131700,314381405,8730,8740,8740,8720,369
|
|
20250425,131600,311158975,8760,8760,8760,8760,0
|
|
20250425,131500,311158975,8760,8760,8760,8760,0
|
|
20250425,131400,311158975,8760,8760,8760,8760,0
|
|
20250425,131300,311158975,8760,8760,8760,8760,0
|
|
20250425,131200,311158975,8760,8760,8760,8760,0
|
|
20250425,131100,311158975,8760,8760,8760,8760,0
|
|
20250425,131000,311158975,8760,8760,8760,8760,1
|
|
20250425,130900,311150215,8720,8720,8720,8720,260
|
|
20250425,130800,308883015,8730,8730,8730,8730,4
|
|
20250425,130700,308848095,8730,8730,8730,8730,46
|
|
20250425,130600,308446515,8730,8730,8730,8730,0
|
|
20250425,130500,308446515,8730,8730,8730,8730,0
|
|
20250425,130400,308446515,8730,8730,8730,8730,0
|
|
20250425,130300,308446515,8730,8730,8730,8730,152
|
|
20250425,130200,307119555,8750,8750,8750,8750,5
|
|
20250425,130100,307075805,8750,8750,8750,8750,0
|
|
20250425,130000,307075805,8750,8750,8750,8750,0
|
|
20250425,125900,307075805,8750,8750,8750,8750,19
|
|
20250425,125800,306909555,8750,8750,8750,8750,0
|
|
20250425,125700,306909555,8750,8750,8750,8750,81
|
|
20250425,125600,306200805,8710,8720,8720,8710,212
|
|
20250425,125500,304352275,8720,8720,8720,8720,0
|
|
20250425,125400,304352275,8720,8765,8765,8720,500
|
|
20250425,125300,299978135,8770,8770,8770,8770,0
|
|
20250425,125200,299978135,8770,8770,8770,8770,0
|
|
20250425,125100,299978135,8770,8770,8770,8770,0
|
|
20250425,125000,299978135,8770,8770,8770,8770,0
|
|
20250425,124900,299978135,8770,8770,8770,8770,0
|
|
20250425,124800,299978135,8770,8770,8770,8770,2
|
|
20250425,124700,299960595,8770,8770,8770,8770,0
|
|
20250425,124600,299960595,8770,8770,8770,8770,47
|
|
20250425,124500,299548405,8770,8770,8770,8770,0
|
|
20250425,124400,299548405,8770,8770,8770,8770,0
|
|
20250425,124300,299548405,8770,8770,8770,8770,10
|
|
20250425,124200,299460705,8770,8770,8770,8770,0
|
|
20250425,124100,299460705,8770,8760,8770,8760,32
|
|
20250425,124000,299180095,8750,8750,8750,8750,0
|
|
20250425,123900,299180095,8750,8760,8760,8750,31
|
|
20250425,123800,298908555,8760,8760,8760,8760,0
|
|
20250425,123700,298908555,8760,8760,8760,8760,101
|
|
20250425,123600,298023795,8770,8760,8770,8760,201
|
|
20250425,123500,296263025,8760,8760,8760,8760,211
|
|
20250425,123400,294414665,8770,8770,8770,8770,0
|
|
20250425,123300,294414665,8770,8770,8770,8770,0
|
|
20250425,123200,294414665,8770,8760,8770,8760,41
|
|
20250425,123100,294055445,8770,8770,8770,8770,1
|
|
20250425,123000,294046675,8760,8750,8760,8750,69
|
|
20250425,122900,293442245,8760,8760,8760,8760,0
|
|
20250425,122800,293442245,8760,8760,8760,8760,0
|
|
20250425,122700,293442245,8760,8760,8760,8760,0
|
|
20250425,122600,293442245,8760,8760,8760,8760,0
|
|
20250425,122500,293442245,8760,8760,8760,8760,0
|
|
20250425,122400,293442245,8760,8760,8760,8760,0
|
|
20250425,122300,293442245,8760,8760,8760,8760,17
|
|
20250425,122200,293293325,8760,8760,8760,8760,0
|
|
20250425,122100,293293325,8760,8760,8760,8760,0
|
|
20250425,122000,293293325,8760,8760,8760,8760,0
|
|
20250425,121900,293293325,8760,8760,8760,8760,1
|
|
20250425,121800,293284565,8760,8750,8760,8750,83
|
|
20250425,121700,292557725,8750,8750,8750,8750,0
|
|
20250425,121600,292557725,8750,8750,8750,8750,0
|
|
20250425,121500,292557725,8750,8750,8750,8750,129
|
|
20250425,121400,291428975,8740,8730,8740,8730,111
|
|
20250425,121300,290458955,8730,8730,8730,8730,0
|
|
20250425,121200,290458955,8730,8730,8730,8730,1
|
|
20250425,121100,290450225,8710,8710,8710,8710,284
|
|
20250425,121000,287976585,8710,8710,8710,8710,0
|
|
20250425,120900,287976585,8710,8710,8710,8710,1
|
|
20250425,120800,287967875,8730,8730,8730,8730,1
|
|
20250425,120700,287959145,8720,8710,8720,8710,599
|
|
20250425,120600,282740205,8710,8710,8710,8710,0
|
|
20250425,120500,282740205,8710,8710,8710,8710,0
|
|
20250425,120400,282740205,8710,8710,8710,8710,0
|
|
20250425,120300,282740205,8710,8710,8710,8710,0
|
|
20250425,120200,282740205,8710,8710,8710,8710,0
|
|
20250425,120100,282740205,8710,8710,8710,8710,0
|
|
20250425,120000,282740205,8710,8710,8710,8710,0
|
|
20250425,115900,282740205,8710,8710,8710,8710,1
|
|
20250425,115800,282731495,8710,8710,8710,8710,0
|
|
20250425,115700,282731495,8710,8710,8710,8710,5
|
|
20250425,115600,282687945,8710,8710,8710,8710,0
|
|
20250425,115500,282687945,8710,8710,8710,8710,402
|
|
20250425,115400,279186525,8680,8680,8680,8680,179
|
|
20250425,115300,277632805,8680,8690,8690,8680,235
|
|
20250425,115200,275592775,8680,8680,8680,8680,0
|
|
20250425,115100,275592775,8680,8680,8680,8680,0
|
|
20250425,115000,275592775,8680,8680,8680,8680,0
|
|
20250425,114900,275592775,8680,8680,8680,8680,37
|
|
20250425,114800,275271615,8710,8710,8710,8710,0
|
|
20250425,114700,275271615,8710,8710,8710,8710,0
|
|
20250425,114600,275271615,8710,8710,8710,8710,0
|
|
20250425,114500,275271615,8710,8710,8710,8710,0
|
|
20250425,114400,275271615,8710,8710,8710,8710,1
|
|
20250425,114300,275262905,8710,8710,8710,8710,250
|
|
20250425,114200,273085405,8710,8710,8710,8710,2037
|
|
20250425,114100,255343135,8700,8700,8700,8700,100
|
|
20250425,114000,254473135,8680,8680,8680,8680,202
|
|
20250425,113900,252719775,8670,8670,8670,8670,0
|
|
20250425,113800,252719775,8670,8670,8670,8670,0
|
|
20250425,113700,252719775,8670,8670,8670,8670,0
|
|
20250425,113600,252719775,8670,8670,8670,8670,0
|
|
20250425,113500,252719775,8670,8670,8670,8670,3
|
|
20250425,113400,252693765,8710,8710,8710,8710,0
|
|
20250425,113300,252693765,8710,8670,8710,8670,251
|
|
20250425,113200,250517555,8670,8670,8670,8670,0
|
|
20250425,113100,250517555,8670,8670,8670,8670,0
|
|
20250425,113000,250517555,8670,8670,8670,8670,0
|
|
20250425,112900,250517555,8670,8690,8690,8670,104
|
|
20250425,112800,249614885,8710,8710,8710,8710,3
|
|
20250425,112700,249588755,8690,8700,8700,8690,110
|
|
20250425,112600,248632475,8720,8720,8720,8720,0
|
|
20250425,112500,248632475,8720,8720,8720,8720,0
|
|
20250425,112400,248632475,8720,8720,8720,8720,0
|
|
20250425,112300,248632475,8720,8720,8720,8720,0
|
|
20250425,112200,248632475,8720,8720,8720,8720,1
|
|
20250425,112100,248623755,8700,8700,8700,8700,0
|
|
20250425,112000,248623755,8700,8700,8700,8700,0
|
|
20250425,111900,248623755,8700,8720,8720,8700,39
|
|
20250425,111800,248283795,8700,8700,8700,8700,0
|
|
20250425,111700,248283795,8700,8700,8700,8700,0
|
|
20250425,111600,248283795,8700,8740,8740,8700,67
|
|
20250425,111500,247699195,8740,8740,8740,8740,0
|
|
20250425,111400,247699195,8740,8750,8750,8740,341
|
|
20250425,111300,244715565,8730,8720,8730,8720,73
|
|
20250425,111200,244078895,8700,8700,8700,8700,41
|
|
20250425,111100,243722195,8690,8690,8690,8690,4
|
|
20250425,111000,243687435,8690,8690,8690,8690,0
|
|
20250425,110900,243687435,8690,8700,8700,8690,11
|
|
20250425,110800,243591745,8690,8690,8690,8690,158
|
|
20250425,110700,242218725,8690,8690,8690,8690,6
|
|
20250425,110600,242166585,8690,8680,8690,8680,25
|
|
20250425,110500,241949345,8690,8680,8690,8680,14
|
|
20250425,110400,241827705,8680,8680,8680,8680,0
|
|
20250425,110300,241827705,8680,8680,8680,8680,24
|
|
20250425,110200,241619385,8680,8680,8680,8680,0
|
|
20250425,110100,241619385,8680,8680,8680,8680,6
|
|
20250425,110000,241567305,8610,8720,8720,8540,3463
|
|
20250425,105900,211744995,8720,8720,8720,8720,37
|
|
20250425,105800,211422355,8730,8760,8770,8650,6258
|
|
20250425,105700,156995535,8770,8770,8770,8770,0
|
|
20250425,105600,156995535,8770,8770,8770,8770,0
|
|
20250425,105500,156995535,8770,8770,8770,8770,0
|
|
20250425,105400,156995535,8770,8770,8770,8770,10
|
|
20250425,105300,156907835,8760,8760,8760,8760,0
|
|
20250425,105200,156907835,8760,8750,8760,8750,55
|
|
20250425,105100,156426045,8760,8740,8760,8740,54
|
|
20250425,105000,155953085,8740,8740,8740,8740,96
|
|
20250425,104900,155114045,8740,8740,8740,8740,0
|
|
20250425,104800,155114045,8740,8740,8740,8740,0
|
|
20250425,104700,155114045,8740,8750,8750,8740,6
|
|
20250425,104600,155061585,8760,8760,8760,8760,0
|
|
20250425,104500,155061585,8760,8760,8760,8760,0
|
|
20250425,104400,155061585,8760,8760,8760,8760,1
|
|
20250425,104300,155052825,8750,8750,8750,8750,10
|
|
20250425,104200,154965325,8750,8750,8750,8750,0
|
|
20250425,104100,154965325,8750,8750,8750,8750,0
|
|
20250425,104000,154965325,8750,8750,8750,8750,1
|
|
20250425,103900,154956575,8750,8740,8750,8740,62
|
|
20250425,103800,154414635,8740,8740,8740,8740,41
|
|
20250425,103700,154056295,8740,8740,8740,8740,0
|
|
20250425,103600,154056295,8740,8740,8740,8740,0
|
|
20250425,103500,154056295,8740,8740,8740,8740,0
|
|
20250425,103400,154056295,8740,8740,8740,8740,15
|
|
20250425,103300,153925195,8730,8730,8730,8730,51
|
|
20250425,103200,153479965,8740,8740,8740,8740,24
|
|
20250425,103100,153270205,8750,8750,8750,8750,1
|
|
20250425,103000,153261455,8740,8740,8740,8740,0
|
|
20250425,102900,153261455,8740,8740,8740,8740,7
|
|
20250425,102800,153200275,8740,8740,8740,8740,0
|
|
20250425,102700,153200275,8740,8740,8740,8740,0
|
|
20250425,102600,153200275,8740,8740,8740,8740,0
|
|
20250425,102500,153200275,8740,8740,8740,8740,0
|
|
20250425,102400,153200275,8740,8750,8750,8740,305
|
|
20250425,102300,150533495,8750,8790,8790,8750,505
|
|
20250425,102200,146103485,8790,8780,8790,8780,51
|
|
20250425,102100,145655215,8780,8780,8780,8780,1
|
|
20250425,102000,145646435,8790,8790,8790,8790,0
|
|
20250425,101900,145646435,8790,8790,8790,8790,10
|
|
20250425,101800,145558535,8790,8790,8790,8790,0
|
|
20250425,101700,145558535,8790,8790,8790,8790,0
|
|
20250425,101600,145558535,8790,8790,8790,8750,52
|
|
20250425,101500,145102965,8770,8770,8770,8770,0
|
|
20250425,101400,145102965,8770,8780,8780,8770,260
|
|
20250425,101300,142820245,8780,8780,8780,8780,3
|
|
20250425,101200,142793905,8780,8780,8780,8780,0
|
|
20250425,101100,142793905,8780,8780,8780,8780,0
|
|
20250425,101000,142793905,8780,8780,8780,8780,6
|
|
20250425,100900,142741225,8780,8780,8780,8780,0
|
|
20250425,100800,142741225,8780,8790,8790,8780,4
|
|
20250425,100700,142706095,8780,8780,8780,8780,1
|
|
20250425,100600,142697315,8780,8780,8780,8780,100
|
|
20250425,100500,141819315,8830,8830,8830,8830,0
|
|
20250425,100400,141819315,8830,8830,8830,8830,500
|
|
20250425,100300,137404315,8830,8810,8830,8810,1001
|
|
20250425,100200,128565505,8830,8830,8830,8830,500
|
|
20250425,100100,124150505,8830,8830,8830,8830,0
|
|
20250425,100000,124150505,8830,8830,8830,8830,0
|
|
20250425,095900,124150505,8830,8830,8830,8830,1
|
|
20250425,095800,124141675,8750,8790,8790,8750,502
|
|
20250425,095700,119739555,8800,8800,8800,8800,0
|
|
20250425,095600,119739555,8800,8800,8800,8800,51
|
|
20250425,095500,119290755,8810,8810,8810,8810,0
|
|
20250425,095400,119290755,8810,8810,8810,8810,26
|
|
20250425,095300,119061695,8820,8820,8820,8820,14
|
|
20250425,095200,118938215,8830,8830,8830,8830,5
|
|
20250425,095100,118894065,8840,8840,8840,8840,0
|
|
20250425,095000,118894065,8840,8840,8840,8840,0
|
|
20250425,094900,118894065,8840,8840,8840,8840,55
|
|
20250425,094800,118407865,8830,8840,8840,8830,359
|
|
20250425,094700,115237435,8840,8840,8840,8840,37
|
|
20250425,094600,114910355,8840,8840,8840,8840,0
|
|
20250425,094500,114910355,8840,8820,8840,8820,203
|
|
20250425,094400,113119875,8820,8820,8820,8820,20
|
|
20250425,094300,112943475,8820,8835,8835,8820,587
|
|
20250425,094200,107763960,8840,8840,8840,8840,50
|
|
20250425,094100,107321960,8840,8840,8840,8840,54
|
|
20250425,094000,106844600,8840,8840,8840,8840,20
|
|
20250425,093900,106667800,8840,8840,8850,8830,83
|
|
20250425,093800,105934710,8850,8840,8850,8840,311
|
|
20250425,093700,103182470,8830,8830,8830,8830,24
|
|
20250425,093600,102970550,8830,8820,8830,8820,139
|
|
20250425,093500,101744430,8820,8810,8820,8810,21
|
|
20250425,093400,101559220,8810,8815,8815,8810,43
|
|
20250425,093300,101180355,8820,8810,8820,8810,12
|
|
20250425,093200,101074525,8820,8820,8820,8820,19
|
|
20250425,093100,100906945,8820,8825,8850,8820,361
|
|
20250425,093000,97714440,8830,8820,8830,8810,218
|
|
20250425,092900,95789610,8820,8820,8820,8810,330
|
|
20250425,092800,92879060,8810,8810,8810,8810,93
|
|
20250425,092700,92059730,8800,8800,8800,8800,301
|
|
20250425,092600,89410930,8790,8790,8790,8790,0
|
|
20250425,092500,89410930,8790,8790,8790,8790,441
|
|
20250425,092400,85534540,8780,8780,8780,8780,54
|
|
20250425,092300,85060420,8770,8770,8770,8770,100
|
|
20250425,092200,84183420,8780,8780,8780,8780,3
|
|
20250425,092100,84157080,8780,8790,8790,8780,69
|
|
20250425,092000,83550760,8790,8790,8790,8790,118
|
|
20250425,091900,82513540,8770,8790,8790,8770,24
|
|
20250425,091800,82302600,8790,8790,8790,8790,2
|
|
20250425,091700,82285020,8790,8790,8790,8790,0
|
|
20250425,091600,82285020,8790,8780,8790,8780,237
|
|
20250425,091500,80204070,8760,8780,8780,8760,136
|
|
20250425,091400,79011690,8760,8760,8760,8760,9
|
|
20250425,091300,78932850,8780,8760,8780,8760,71
|
|
20250425,091200,78310870,8760,8760,8760,8760,29
|
|
20250425,091100,78056830,8750,8760,8760,8750,10
|
|
20250425,091000,77969320,8740,8740,8740,8740,0
|
|
20250425,090900,77969320,8740,8730,8740,8700,3160
|
|
20250425,090800,50456970,8730,8790,8790,8710,1994
|
|
20250425,090700,33048430,8790,8790,8790,8790,1
|
|
20250425,090600,33039640,8780,8780,8780,8780,2
|
|
20250425,090500,33022080,8810,8810,8810,8810,0
|
|
20250425,090400,33022080,8810,8800,8810,8770,834
|
|
20250425,090300,25690970,8820,8810,8820,8810,42
|
|
20250425,090200,25320540,8800,8800,8800,8800,830
|
|
20250425,090100,18016540,8800,8800,8800,8800,494
|
|
20250425,090000,13669340,8800,8750,8830,8750,1562
|