688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,202500,641791230,14970,14970,14970,14970,2018
|
|
20250425,202400,641791230,14970,14970,14970,14970,0
|
|
20250425,202300,641791230,14970,14970,14970,14970,0
|
|
20250425,202200,641791230,14970,14970,14970,14970,0
|
|
20250425,202100,641791230,14970,14970,14970,14970,0
|
|
20250425,202000,641791230,14970,14970,14970,14970,0
|
|
20250425,201900,641791230,14970,14970,14970,14970,0
|
|
20250425,201800,641791230,14970,14970,14970,14970,0
|
|
20250425,201700,641791230,14970,14970,14970,14970,0
|
|
20250425,201600,641791230,14970,14970,14970,14970,0
|
|
20250425,201500,641791230,14970,14970,14970,14970,0
|
|
20250425,201400,641791230,14970,14970,14970,14970,0
|
|
20250425,201300,641791230,14970,14970,14970,14970,0
|
|
20250425,201200,641791230,14970,14970,14970,14970,0
|
|
20250425,201100,641791230,14970,14970,14970,14970,0
|
|
20250425,201000,641791230,14970,14970,14970,14970,0
|
|
20250425,200900,641791230,14970,14970,14970,14970,0
|
|
20250425,200800,641791230,14970,14970,14970,14970,0
|
|
20250425,200700,641791230,14970,14970,14970,14970,0
|
|
20250425,200600,641791230,14970,14970,14970,14970,0
|
|
20250425,200500,641791230,14970,14970,14970,14970,0
|
|
20250425,200400,641791230,14970,14970,14970,14970,0
|
|
20250425,200300,641791230,14970,14970,14970,14970,0
|
|
20250425,200200,641791230,14970,14970,14970,14970,0
|
|
20250425,200100,641791230,14970,14970,14970,14970,0
|
|
20250425,200000,641791230,14970,14970,14970,14970,0
|
|
20250425,195900,641791230,14970,14970,14970,14970,0
|
|
20250425,195800,641791230,14970,14970,14970,14970,0
|
|
20250425,195700,641791230,14970,14970,14970,14970,0
|
|
20250425,195600,641791230,14970,14970,14970,14970,0
|
|
20250425,195500,641791230,14970,14970,14970,14970,2018
|
|
20250425,195400,641791230,14970,14970,14970,14970,0
|
|
20250425,195300,641791230,14970,14970,14970,14970,0
|
|
20250425,195200,641791230,14970,14970,14970,14970,0
|
|
20250425,195100,641791230,14970,14970,14970,14970,0
|
|
20250425,195000,641791230,14970,14970,14970,14970,0
|
|
20250425,194900,641791230,14970,14970,14970,14970,0
|
|
20250425,194800,641791230,14970,14970,14970,14970,0
|
|
20250425,194700,641791230,14970,14970,14970,14970,0
|
|
20250425,194600,641791230,14970,14970,14970,14970,0
|
|
20250425,194500,641791230,14970,14970,14970,14970,0
|
|
20250425,194400,641791230,14970,14970,14970,14970,0
|
|
20250425,194300,641791230,14970,14970,14970,14970,0
|
|
20250425,194200,641791230,14970,14970,14970,14970,0
|
|
20250425,194100,641791230,14970,14970,14970,14970,0
|
|
20250425,194000,641791230,14970,14970,14970,14970,0
|
|
20250425,193900,641791230,14970,14970,14970,14970,0
|
|
20250425,193800,641791230,14970,14970,14970,14970,0
|
|
20250425,193700,641791230,14970,14970,14970,14970,0
|
|
20250425,193600,641791230,14970,14970,14970,14970,0
|
|
20250425,193500,641791230,14970,14970,14970,14970,0
|
|
20250425,193400,641791230,14970,14970,14970,14970,0
|
|
20250425,193300,641791230,14970,14970,14970,14970,0
|
|
20250425,193200,641791230,14970,14970,14970,14970,0
|
|
20250425,193100,641791230,14970,14970,14970,14970,0
|
|
20250425,193000,641791230,14970,14970,14970,14970,0
|
|
20250425,192900,641791230,14970,14970,14970,14970,0
|
|
20250425,192800,641791230,14970,14970,14970,14970,0
|
|
20250425,192700,641791230,14970,14970,14970,14970,0
|
|
20250425,192600,641791230,14970,14970,14970,14970,0
|
|
20250425,192500,641791230,14970,14970,14970,14970,2018
|
|
20250425,192400,641791230,14970,14970,14970,14970,0
|
|
20250425,192300,641791230,14970,14970,14970,14970,0
|
|
20250425,192200,641791230,14970,14970,14970,14970,0
|
|
20250425,192100,641791230,14970,14970,14970,14970,0
|
|
20250425,192000,641791230,14970,14970,14970,14970,0
|
|
20250425,191900,641791230,14970,14970,14970,14970,0
|
|
20250425,191800,641791230,14970,14970,14970,14970,0
|
|
20250425,191700,641791230,14970,14970,14970,14970,0
|
|
20250425,191600,641791230,14970,14970,14970,14970,0
|
|
20250425,191500,641791230,14970,14970,14970,14970,0
|
|
20250425,191400,641791230,14970,14970,14970,14970,0
|
|
20250425,191300,641791230,14970,14970,14970,14970,0
|
|
20250425,191200,641791230,14970,14970,14970,14970,0
|
|
20250425,191100,641791230,14970,14970,14970,14970,0
|
|
20250425,191000,641791230,14970,14970,14970,14970,0
|
|
20250425,190900,641791230,14970,14970,14970,14970,0
|
|
20250425,190800,641791230,14970,14970,14970,14970,0
|
|
20250425,190700,641791230,14970,14970,14970,14970,0
|
|
20250425,190600,641791230,14970,14970,14970,14970,0
|
|
20250425,190500,641791230,14970,14970,14970,14970,0
|
|
20250425,190400,641791230,14970,14970,14970,14970,0
|
|
20250425,190300,641791230,14970,14970,14970,14970,0
|
|
20250425,190200,641791230,14970,14970,14970,14970,0
|
|
20250425,190100,641791230,14970,14970,14970,14970,0
|
|
20250425,190000,641791230,14970,14970,14970,14970,0
|
|
20250425,185900,641791230,14970,14970,14970,14970,0
|
|
20250425,185800,641791230,14970,14970,14970,14970,0
|
|
20250425,185700,641791230,14970,14970,14970,14970,0
|
|
20250425,185600,641791230,14970,14970,14970,14970,0
|
|
20250425,185500,641791230,14970,14970,14970,14970,2018
|
|
20250425,185400,641791230,14970,14970,14970,14970,0
|
|
20250425,185300,641791230,14970,14970,14970,14970,0
|
|
20250425,185200,641791230,14970,14970,14970,14970,0
|
|
20250425,185100,641791230,14970,14970,14970,14970,0
|
|
20250425,185000,641791230,14970,14970,14970,14970,0
|
|
20250425,184900,641791230,14970,14970,14970,14970,0
|
|
20250425,184800,641791230,14970,14970,14970,14970,0
|
|
20250425,184700,641791230,14970,14970,14970,14970,0
|
|
20250425,184600,641791230,14970,14970,14970,14970,0
|
|
20250425,184500,641791230,14970,14970,14970,14970,0
|
|
20250425,184400,641791230,14970,14970,14970,14970,0
|
|
20250425,184300,641791230,14970,14970,14970,14970,0
|
|
20250425,184200,641791230,14970,14970,14970,14970,0
|
|
20250425,184100,641791230,14970,14970,14970,14970,0
|
|
20250425,184000,641791230,14970,14970,14970,14970,0
|
|
20250425,183900,641791230,14970,14970,14970,14970,0
|
|
20250425,183800,641791230,14970,14970,14970,14970,0
|
|
20250425,183700,641791230,14970,14970,14970,14970,0
|
|
20250425,183600,641791230,14970,14970,14970,14970,0
|
|
20250425,183500,641791230,14970,14970,14970,14970,0
|
|
20250425,183400,641791230,14970,14970,14970,14970,0
|
|
20250425,183300,641791230,14970,14970,14970,14970,0
|
|
20250425,183200,641791230,14970,14970,14970,14970,0
|
|
20250425,183100,641791230,14970,14970,14970,14970,0
|
|
20250425,183000,641791230,14970,14970,14970,14970,0
|
|
20250425,182900,641791230,14970,14970,14970,14970,0
|
|
20250425,182800,641791230,14970,14970,14970,14970,0
|
|
20250425,182700,641791230,14970,14970,14970,14970,0
|
|
20250425,182600,641791230,14970,14970,14970,14970,0
|
|
20250425,182500,641791230,14970,14970,14970,14970,2018
|
|
20250425,182400,641791230,14970,14970,14970,14970,0
|
|
20250425,182300,641791230,14970,14970,14970,14970,0
|
|
20250425,182200,641791230,14970,14970,14970,14970,0
|
|
20250425,182100,641791230,14970,14970,14970,14970,0
|
|
20250425,182000,641791230,14970,14970,14970,14970,0
|
|
20250425,181900,641791230,14970,14970,14970,14970,0
|
|
20250425,181800,641791230,14970,14970,14970,14970,0
|
|
20250425,181700,641791230,14970,14970,14970,14970,0
|
|
20250425,181600,641791230,14970,14970,14970,14970,0
|
|
20250425,181500,641791230,14970,14970,14970,14970,0
|
|
20250425,181400,641791230,14970,14970,14970,14970,0
|
|
20250425,181300,641791230,14970,14970,14970,14970,0
|
|
20250425,181200,641791230,14970,14970,14970,14970,0
|
|
20250425,181100,641791230,14970,14970,14970,14970,0
|
|
20250425,181000,641791230,14970,14970,14970,14970,0
|
|
20250425,180900,641791230,14970,14970,14970,14970,0
|
|
20250425,180800,641791230,14970,14970,14970,14970,0
|
|
20250425,180700,641791230,14970,14970,14970,14970,0
|
|
20250425,180600,641791230,14970,14970,14970,14970,0
|
|
20250425,180500,641791230,14970,14970,14970,14970,0
|
|
20250425,180400,641791230,14970,14970,14970,14970,0
|
|
20250425,180300,641791230,14970,14970,14970,14970,0
|
|
20250425,180200,641791230,14970,14970,14970,14970,0
|
|
20250425,180100,641791230,14970,14970,14970,14970,0
|
|
20250425,180000,641791230,14970,14970,14970,14970,0
|
|
20250425,175900,641791230,14970,14970,14970,14970,0
|
|
20250425,175800,641791230,14970,14970,14970,14970,0
|
|
20250425,175700,641791230,14970,14970,14970,14970,0
|
|
20250425,175600,641791230,14970,14970,14970,14970,0
|
|
20250425,175500,641791230,14970,14970,14970,14970,2018
|
|
20250425,175400,641791230,14970,14970,14970,14970,0
|
|
20250425,175300,641791230,14970,14970,14970,14970,0
|
|
20250425,175200,641791230,14970,14970,14970,14970,0
|
|
20250425,175100,641791230,14970,14970,14970,14970,0
|
|
20250425,175000,641791230,14970,14970,14970,14970,0
|
|
20250425,174900,641791230,14970,14970,14970,14970,0
|
|
20250425,174800,641791230,14970,14970,14970,14970,0
|
|
20250425,174700,641791230,14970,14970,14970,14970,0
|
|
20250425,174600,641791230,14970,14970,14970,14970,0
|
|
20250425,174500,641791230,14970,14970,14970,14970,0
|
|
20250425,174400,641791230,14970,14970,14970,14970,0
|
|
20250425,174300,641791230,14970,14970,14970,14970,0
|
|
20250425,174200,641791230,14970,14970,14970,14970,0
|
|
20250425,174100,641791230,14970,14970,14970,14970,0
|
|
20250425,174000,641791230,14970,14970,14970,14970,0
|
|
20250425,173900,641791230,14970,14970,14970,14970,0
|
|
20250425,173800,641791230,14970,14970,14970,14970,0
|
|
20250425,173700,641791230,14970,14970,14970,14970,0
|
|
20250425,173600,641791230,14970,14970,14970,14970,0
|
|
20250425,173500,641791230,14970,14970,14970,14970,0
|
|
20250425,173400,641791230,14970,14970,14970,14970,0
|
|
20250425,173300,641791230,14970,14970,14970,14970,0
|
|
20250425,173200,641791230,14970,14970,14970,14970,0
|
|
20250425,173100,641791230,14970,14970,14970,14970,0
|
|
20250425,173000,641791230,14970,14970,14970,14970,0
|
|
20250425,172900,641791230,14970,14970,14970,14970,0
|
|
20250425,172800,641791230,14970,14970,14970,14970,0
|
|
20250425,172700,641791230,14970,14970,14970,14970,0
|
|
20250425,172600,641791230,14970,14970,14970,14970,0
|
|
20250425,172500,641791230,14970,14970,14970,14970,2018
|
|
20250425,172400,641791230,14970,14970,14970,14970,0
|
|
20250425,172300,641791230,14970,14970,14970,14970,0
|
|
20250425,172200,641791230,14970,14970,14970,14970,0
|
|
20250425,172100,641791230,14970,14970,14970,14970,0
|
|
20250425,172000,641791230,14970,14970,14970,14970,0
|
|
20250425,171900,641791230,14970,14970,14970,14970,0
|
|
20250425,171800,641791230,14970,14970,14970,14970,0
|
|
20250425,171700,641791230,14970,14970,14970,14970,0
|
|
20250425,171600,641791230,14970,14970,14970,14970,0
|
|
20250425,171500,641791230,14970,14970,14970,14970,0
|
|
20250425,171400,641791230,14970,14970,14970,14970,0
|
|
20250425,171300,641791230,14970,14970,14970,14970,0
|
|
20250425,171200,641791230,14970,14970,14970,14970,0
|
|
20250425,171100,641791230,14970,14970,14970,14970,0
|
|
20250425,171000,641791230,14970,14970,14970,14970,0
|
|
20250425,170900,641791230,14970,14970,14970,14970,0
|
|
20250425,170800,641791230,14970,14970,14970,14970,0
|
|
20250425,170700,641791230,14970,14970,14970,14970,0
|
|
20250425,170600,641791230,14970,14970,14970,14970,0
|
|
20250425,170500,641791230,14970,14970,14970,14970,0
|
|
20250425,170400,641791230,14970,14970,14970,14970,0
|
|
20250425,170300,641791230,14970,14970,14970,14970,0
|
|
20250425,170200,641791230,14970,14970,14970,14970,0
|
|
20250425,170100,641791230,14970,14970,14970,14970,0
|
|
20250425,170000,641791230,14970,14970,14970,14970,0
|
|
20250425,165900,641791230,14970,14970,14970,14970,0
|
|
20250425,165800,641791230,14970,14970,14970,14970,0
|
|
20250425,165700,641791230,14970,14970,14970,14970,0
|
|
20250425,165600,641791230,14970,14970,14970,14970,0
|
|
20250425,165500,641791230,14970,14970,14970,14970,2018
|
|
20250425,165400,641791230,14970,14970,14970,14970,0
|
|
20250425,165300,641791230,14970,14970,14970,14970,0
|
|
20250425,165200,641791230,14970,14970,14970,14970,0
|
|
20250425,165100,641791230,14970,14970,14970,14970,0
|
|
20250425,165000,641791230,14970,14970,14970,14970,0
|
|
20250425,164900,641791230,14970,14970,14970,14970,0
|
|
20250425,164800,641791230,14970,14970,14970,14970,0
|
|
20250425,164700,641791230,14970,14970,14970,14970,0
|
|
20250425,164600,641791230,14970,14970,14970,14970,0
|
|
20250425,164500,641791230,14970,14970,14970,14970,0
|
|
20250425,164400,641791230,14970,14970,14970,14970,0
|
|
20250425,164300,641791230,14970,14970,14970,14970,0
|
|
20250425,164200,641791230,14970,14970,14970,14970,0
|
|
20250425,164100,641791230,14970,14970,14970,14970,0
|
|
20250425,164000,641791230,14970,14970,14970,14970,0
|
|
20250425,163900,641791230,14970,14970,14970,14970,0
|
|
20250425,163800,641791230,14970,14970,14970,14970,0
|
|
20250425,163700,641791230,14970,14970,14970,14970,0
|
|
20250425,163600,641791230,14970,14970,14970,14970,0
|
|
20250425,163500,641791230,14970,14970,14970,14970,0
|
|
20250425,163400,641791230,14970,14970,14970,14970,0
|
|
20250425,163300,641791230,14970,14970,14970,14970,0
|
|
20250425,163200,641791230,14970,14970,14970,14970,0
|
|
20250425,163100,641791230,14970,14970,14970,14970,0
|
|
20250425,163000,641791230,14970,14970,14970,14970,0
|
|
20250425,162900,641791230,14970,14970,14970,14970,0
|
|
20250425,162800,641791230,14970,14970,14970,14970,0
|
|
20250425,162700,641791230,14970,14970,14970,14970,0
|
|
20250425,162600,641791230,14970,14970,14970,14970,0
|
|
20250425,162500,641791230,14970,14970,14970,14970,2018
|
|
20250425,162400,641791230,14970,14970,14970,14970,0
|
|
20250425,162300,641791230,14970,14970,14970,14970,0
|
|
20250425,162200,641791230,14970,14970,14970,14970,0
|
|
20250425,162100,641791230,14970,14970,14970,14970,0
|
|
20250425,162000,641791230,14970,14970,14970,14970,0
|
|
20250425,161900,641791230,14970,14970,14970,14970,0
|
|
20250425,161800,641791230,14970,14970,14970,14970,0
|
|
20250425,161700,641791230,14970,14970,14970,14970,0
|
|
20250425,161600,641791230,14970,14970,14970,14970,0
|
|
20250425,161500,641791230,14970,14970,14970,14970,0
|
|
20250425,161400,641791230,14970,14970,14970,14970,0
|
|
20250425,161300,641791230,14970,14970,14970,14970,0
|
|
20250425,161200,641791230,14970,14970,14970,14970,0
|
|
20250425,161100,641791230,14970,14970,14970,14970,0
|
|
20250425,161000,641791230,14970,14970,14970,14970,0
|
|
20250425,160900,641791230,14970,14970,14970,14970,0
|
|
20250425,160800,641791230,14970,14970,14970,14970,0
|
|
20250425,160700,641791230,14970,14970,14970,14970,0
|
|
20250425,160600,641791230,14970,14970,14970,14970,0
|
|
20250425,160500,641791230,14970,14970,14970,14970,0
|
|
20250425,160400,641791230,14970,14970,14970,14970,0
|
|
20250425,160300,641791230,14970,14970,14970,14970,0
|
|
20250425,160200,641791230,14970,14970,14970,14970,0
|
|
20250425,160100,641791230,14970,14970,14970,14970,0
|
|
20250425,160000,641791230,14970,14970,14970,14970,0
|
|
20250425,155900,641791230,14970,14970,14970,14970,0
|
|
20250425,155800,641791230,14970,14970,14970,14970,0
|
|
20250425,155700,641791230,14970,14970,14970,14970,0
|
|
20250425,155600,641791230,14970,14970,14970,14970,0
|
|
20250425,155500,641791230,14970,14970,14970,14970,2018
|
|
20250425,155400,641791230,14970,14970,14970,14970,0
|
|
20250425,155300,641791230,14970,14970,14970,14970,0
|
|
20250425,155200,641791230,14970,14970,14970,14970,0
|
|
20250425,155100,641791230,14970,14970,14970,14970,0
|
|
20250425,155000,641791230,14970,14970,14970,14970,0
|
|
20250425,154900,641791230,14970,14970,14970,14970,0
|
|
20250425,154800,641791230,14970,14970,14970,14970,0
|
|
20250425,154700,641791230,14970,14970,14970,14970,0
|
|
20250425,154600,641791230,14970,14970,14970,14970,0
|
|
20250425,154500,641791230,14970,14970,14970,14970,0
|
|
20250425,154400,641791230,14970,14970,14970,14970,0
|
|
20250425,154300,641791230,14970,14970,14970,14970,0
|
|
20250425,154200,641791230,14970,14970,14970,14970,0
|
|
20250425,154100,641791230,14970,14970,14970,14970,0
|
|
20250425,154000,641791230,14970,14970,14970,14970,0
|
|
20250425,153900,641791230,14970,14970,14970,14970,0
|
|
20250425,153800,641791230,14970,14970,14970,14970,0
|
|
20250425,153700,641791230,14970,14970,14970,14970,0
|
|
20250425,153600,641791230,14970,14970,14970,14970,0
|
|
20250425,153500,641791230,14970,14970,14970,14970,0
|
|
20250425,153400,641791230,14970,14970,14970,14970,0
|
|
20250425,153300,641791230,14970,14970,14970,14970,0
|
|
20250425,153200,641791230,14970,14970,14970,14970,0
|
|
20250425,153100,641791230,14970,14970,14970,14970,0
|
|
20250425,153000,641791230,14970,14970,14970,14970,2018
|
|
20250425,152900,611581770,14990,14990,14990,14990,0
|
|
20250425,152800,611581770,14990,14990,14990,14990,0
|
|
20250425,152700,611581770,14990,14990,14990,14990,0
|
|
20250425,152600,611581770,14990,14990,14990,14990,0
|
|
20250425,152500,611581770,14990,14990,14990,14990,0
|
|
20250425,152400,611581770,14990,14990,14990,14990,0
|
|
20250425,152300,611581770,14990,14990,14990,14990,0
|
|
20250425,152200,611581770,14990,14990,14990,14990,0
|
|
20250425,152100,611581770,14990,14990,14990,14990,0
|
|
20250425,152000,611581770,14990,14990,14990,14990,0
|
|
20250425,151900,611581770,14990,14980,14990,14930,831
|
|
20250425,151800,599133340,14920,14980,14980,14910,152
|
|
20250425,151700,596865070,14900,14900,14920,14890,187
|
|
20250425,151600,594078730,14890,14910,14920,14890,359
|
|
20250425,151500,588725430,14920,14930,14970,14900,442
|
|
20250425,151400,582131230,14930,14970,14990,14930,175
|
|
20250425,151300,579512190,14940,14960,14990,14910,200
|
|
20250425,151200,576521580,14980,14940,14990,14940,126
|
|
20250425,151100,574636120,14940,14980,14980,14900,301
|
|
20250425,151000,570141000,14980,14990,14990,14930,170
|
|
20250425,150900,567595790,14990,14980,14990,14980,95
|
|
20250425,150800,566172050,14980,14970,14980,14970,134
|
|
20250425,150700,564165740,14970,14960,14970,14940,195
|
|
20250425,150600,561247840,14960,14900,14970,14900,147
|
|
20250425,150500,559050730,14970,14950,14970,14950,190
|
|
20250425,150400,556208970,14940,14940,14940,14940,7
|
|
20250425,150300,556104390,14920,14900,14920,14900,67
|
|
20250425,150200,555105590,14930,14930,14930,14930,54
|
|
20250425,150100,554299370,14930,14900,14930,14900,262
|
|
20250425,150000,550392840,14900,14890,14900,14890,31
|
|
20250425,145900,549930960,14890,14900,14900,14890,15
|
|
20250425,145800,549707470,14900,14910,14910,14900,144
|
|
20250425,145700,547561860,14910,14900,14910,14890,983
|
|
20250425,145600,532921120,14930,14940,14940,14900,406
|
|
20250425,145500,526866670,14940,14940,14940,14940,16
|
|
20250425,145400,526627630,14890,14910,14940,14890,892
|
|
20250425,145300,513338360,14990,14940,14990,14900,398
|
|
20250425,145200,507393650,14940,14910,14940,14910,79
|
|
20250425,145100,506214360,14920,14910,14940,14910,249
|
|
20250425,145000,502501010,14940,14900,14940,14900,204
|
|
20250425,144900,499458710,14910,14940,14940,14910,114
|
|
20250425,144800,497755610,14900,14930,14930,14900,200
|
|
20250425,144700,494772000,14950,14930,14950,14930,162
|
|
20250425,144600,492352820,14980,14980,14980,14980,0
|
|
20250425,144500,492352820,14980,14940,14980,14940,224
|
|
20250425,144400,489004190,14990,14900,14990,14900,870
|
|
20250425,144300,476021660,14900,14900,14900,14900,0
|
|
20250425,144200,476021660,14900,14900,14900,14900,143
|
|
20250425,144100,473890960,14900,14900,14900,14900,143
|
|
20250425,144000,471760260,14910,14910,14910,14910,0
|
|
20250425,143900,471760260,14910,14910,14910,14910,328
|
|
20250425,143800,466869780,14910,14910,14910,14910,139
|
|
20250425,143700,464797290,14930,14930,14930,14930,158
|
|
20250425,143600,462438350,14900,14900,14900,14900,144
|
|
20250425,143500,460292750,14910,14920,14920,14910,197
|
|
20250425,143400,457354930,14910,14910,14910,14910,0
|
|
20250425,143300,457354930,14910,14910,14910,14910,361
|
|
20250425,143200,451972420,14920,14920,14920,14920,169
|
|
20250425,143100,449450940,14920,14920,14920,14920,0
|
|
20250425,143000,449450940,14920,14920,14920,14920,143
|
|
20250425,142900,447317380,14930,14930,14930,14930,109
|
|
20250425,142800,445690010,14930,14930,14930,14930,0
|
|
20250425,142700,445690010,14930,14940,14940,14930,160
|
|
20250425,142600,443301080,14950,14940,14950,14940,160
|
|
20250425,142500,440910490,14950,14940,14950,14940,166
|
|
20250425,142400,438430320,14940,14940,14940,14940,458
|
|
20250425,142300,431587800,14940,14960,14960,14940,410
|
|
20250425,142200,425461070,14960,14960,14960,14950,92
|
|
20250425,142100,424084760,14950,14950,14950,14950,0
|
|
20250425,142000,424084760,14950,14960,14970,14950,216
|
|
20250425,141900,420854470,14950,14950,14950,14950,151
|
|
20250425,141800,418597020,14930,14930,14930,14930,0
|
|
20250425,141700,418597020,14930,14930,14930,14930,135
|
|
20250425,141600,416581470,14950,14960,14960,14940,198
|
|
20250425,141500,413620450,14970,14970,14970,14970,45
|
|
20250425,141400,412946800,14970,14970,14970,14970,137
|
|
20250425,141300,410895910,14970,14970,14970,14970,145
|
|
20250425,141200,408725260,14970,14970,14970,14970,0
|
|
20250425,141100,408725260,14970,14970,14990,14970,367
|
|
20250425,141000,403230710,14970,14970,14970,14970,4
|
|
20250425,140900,403170830,14970,14970,14970,14970,12
|
|
20250425,140800,402991190,14970,14970,14970,14930,316
|
|
20250425,140700,398269730,14930,14930,14930,14930,145
|
|
20250425,140600,396104880,14980,14980,14980,14980,7
|
|
20250425,140500,396000020,14960,14960,14990,14960,364
|
|
20250425,140400,390552430,14950,14930,14950,14930,152
|
|
20250425,140300,388282950,14950,14950,14960,14940,151
|
|
20250425,140200,386026330,14950,14950,14960,14950,173
|
|
20250425,140100,383439970,14950,14950,14950,14930,172
|
|
20250425,140000,380871690,14950,14960,14960,14950,11
|
|
20250425,135900,380707230,14960,14940,14960,14940,286
|
|
20250425,135800,376434140,14940,14950,14950,14940,29
|
|
20250425,135700,376000820,14950,14940,14950,14940,161
|
|
20250425,135600,373595310,14940,14950,14950,14940,37
|
|
20250425,135500,373042310,14950,14970,14980,14950,21
|
|
20250425,135400,372728170,14970,14940,14970,14940,274
|
|
20250425,135300,368633000,14950,14950,14950,14950,17
|
|
20250425,135200,368378850,14950,14960,14970,14950,22
|
|
20250425,135100,368049840,14960,14930,14960,14930,176
|
|
20250425,135000,365420990,14970,14970,14970,14970,0
|
|
20250425,134900,365420990,14970,14940,14970,14940,175
|
|
20250425,134800,362805830,14940,14940,14940,14940,133
|
|
20250425,134700,360818810,14970,14970,14970,14970,0
|
|
20250425,134600,360818810,14970,14990,14990,14960,165
|
|
20250425,134500,358350060,15000,15000,15000,14960,393
|
|
20250425,134400,352462920,15000,15000,15000,15000,12
|
|
20250425,134300,352282920,15000,15000,15000,14960,194
|
|
20250425,134200,349378840,14970,15000,15010,14970,145
|
|
20250425,134100,347207920,15000,15000,15000,15000,10
|
|
20250425,134000,347057920,14970,14980,15000,14970,259
|
|
20250425,133900,343179530,15000,14970,15000,14970,148
|
|
20250425,133800,340963800,14970,14970,14970,14970,0
|
|
20250425,133700,340963800,14970,14990,14990,14970,145
|
|
20250425,133600,338793130,14970,14970,14970,14970,192
|
|
20250425,133500,335918890,14990,14980,14990,14980,30
|
|
20250425,133400,335469470,14980,15000,15000,14980,123
|
|
20250425,133300,333626870,15000,14970,15000,14970,149
|
|
20250425,133200,331396010,15000,14970,15000,14970,58
|
|
20250425,133100,330527210,14960,14960,14960,14960,156
|
|
20250425,133000,328193450,15010,14990,15010,14970,244
|
|
20250425,132900,324538310,14970,14970,14990,14970,43
|
|
20250425,132800,323894440,14980,14980,15000,14950,515
|
|
20250425,132700,316176930,14950,14970,14970,14950,302
|
|
20250425,132600,311658850,14970,14950,14970,14950,252
|
|
20250425,132500,307891010,14950,14960,14960,14950,86
|
|
20250425,132400,306604670,14980,14970,14980,14960,267
|
|
20250425,132300,302609200,14960,14990,15010,14960,305
|
|
20250425,132200,298041220,14980,15000,15000,14980,156
|
|
20250425,132100,295704260,14980,15000,15000,14980,136
|
|
20250425,132000,293666940,15000,14980,15000,14980,176
|
|
20250425,131900,291030130,14990,14990,14990,14990,0
|
|
20250425,131800,291030130,14990,14980,14990,14980,21
|
|
20250425,131700,290715540,15000,14990,15000,14990,139
|
|
20250425,131600,288631910,15000,15000,15000,14990,143
|
|
20250425,131500,286486920,15010,15000,15010,15000,145
|
|
20250425,131400,284311560,15010,15010,15010,15010,21
|
|
20250425,131300,283996350,15010,15010,15010,15010,0
|
|
20250425,131200,283996350,15010,15010,15010,15010,2
|
|
20250425,131100,283966330,15010,15010,15010,15010,2
|
|
20250425,131000,283936310,15010,15010,15010,15010,0
|
|
20250425,130900,283936310,15010,15000,15010,15000,28
|
|
20250425,130800,283516140,14990,14990,14990,14990,0
|
|
20250425,130700,283516140,14990,14990,14990,14990,16
|
|
20250425,130600,283276300,14990,14990,14990,14990,0
|
|
20250425,130500,283276300,14990,14990,14990,14990,8
|
|
20250425,130400,283156380,14980,14980,14980,14980,35
|
|
20250425,130300,282632080,14980,14970,14980,14970,35
|
|
20250425,130200,282107950,14980,14980,14980,14980,8
|
|
20250425,130100,281988110,14980,14980,14980,14980,65
|
|
20250425,130000,281014410,14950,15000,15000,14950,578
|
|
20250425,125900,272348510,15010,15010,15010,15010,0
|
|
20250425,125800,272348510,15010,15010,15010,15010,0
|
|
20250425,125700,272348510,15010,15010,15010,15010,5
|
|
20250425,125600,272273460,15000,15000,15010,15000,4
|
|
20250425,125500,272213440,15010,15010,15010,15010,2
|
|
20250425,125400,272183420,15010,15010,15010,15010,3
|
|
20250425,125300,272138390,15010,15010,15010,15010,5
|
|
20250425,125200,272063340,15010,15010,15010,15010,44
|
|
20250425,125100,271402900,15010,15010,15010,15010,0
|
|
20250425,125000,271402900,15010,15010,15010,15010,3
|
|
20250425,124900,271357870,15010,15010,15010,15010,0
|
|
20250425,124800,271357870,15010,15010,15010,15010,0
|
|
20250425,124700,271357870,15010,15010,15010,15010,3
|
|
20250425,124600,271312840,15010,15010,15010,15010,0
|
|
20250425,124500,271312840,15010,15010,15010,15010,1
|
|
20250425,124400,271297830,15010,15010,15010,15010,0
|
|
20250425,124300,271297830,15010,15010,15010,15010,5
|
|
20250425,124200,271222780,15000,15000,15000,15000,0
|
|
20250425,124100,271222780,15000,15000,15000,15000,0
|
|
20250425,124000,271222780,15000,15000,15000,15000,1
|
|
20250425,123900,271207780,15000,15000,15000,15000,2
|
|
20250425,123800,271177780,15010,15010,15010,15010,0
|
|
20250425,123700,271177780,15010,15010,15010,15010,0
|
|
20250425,123600,271177780,15010,15010,15010,15010,0
|
|
20250425,123500,271177780,15010,15010,15010,15010,10
|
|
20250425,123400,271027680,15000,15000,15000,15000,13
|
|
20250425,123300,270832680,15000,14990,15000,14990,61
|
|
20250425,123200,269917820,14980,14980,14980,14980,0
|
|
20250425,123100,269917820,14980,14980,14980,14980,0
|
|
20250425,123000,269917820,14980,14980,14980,14980,1
|
|
20250425,122900,269902840,15010,15010,15010,15010,0
|
|
20250425,122800,269902840,15010,15010,15010,15010,3
|
|
20250425,122700,269857810,15010,15010,15010,15010,0
|
|
20250425,122600,269857810,15010,15010,15010,15010,0
|
|
20250425,122500,269857810,15010,14970,15010,14970,16
|
|
20250425,122400,269617690,14970,15000,15000,14970,24
|
|
20250425,122300,269257720,15000,15000,15000,15000,66
|
|
20250425,122200,268267720,15000,14980,15000,14980,114
|
|
20250425,122100,266558390,14980,14980,14980,14980,6
|
|
20250425,122000,266468510,14980,14980,14980,14980,0
|
|
20250425,121900,266468510,14980,14980,14980,14980,7
|
|
20250425,121800,266363650,14980,14980,14980,14980,0
|
|
20250425,121700,266363650,14980,14980,14980,14980,0
|
|
20250425,121600,266363650,14980,14980,14980,14980,0
|
|
20250425,121500,266363650,14980,14980,14980,14980,0
|
|
20250425,121400,266363650,14980,14980,14980,14980,0
|
|
20250425,121300,266363650,14980,14980,14980,14950,55
|
|
20250425,121200,265540470,14980,14980,14980,14980,0
|
|
20250425,121100,265540470,14980,14980,14980,14980,0
|
|
20250425,121000,265540470,14980,14980,14980,14980,0
|
|
20250425,120900,265540470,14980,14970,14980,14970,2
|
|
20250425,120800,265510520,14970,14970,14970,14970,0
|
|
20250425,120700,265510520,14970,14960,14970,14960,12
|
|
20250425,120600,265330890,14960,14960,14960,14960,1
|
|
20250425,120500,265315930,14950,14950,14950,14950,0
|
|
20250425,120400,265315930,14950,14950,14950,14950,40
|
|
20250425,120300,264717930,14960,14960,14960,14960,1
|
|
20250425,120200,264702970,14960,14960,14960,14960,15
|
|
20250425,120100,264478570,14950,14950,14950,14950,0
|
|
20250425,120000,264478570,14950,14950,14950,14950,0
|
|
20250425,115900,264478570,14950,14950,14950,14950,0
|
|
20250425,115800,264478570,14950,14950,14990,14950,3113
|
|
20250425,115700,217934720,14950,14940,14950,14940,62
|
|
20250425,115600,217008410,14940,14940,14940,14940,0
|
|
20250425,115500,217008410,14940,14940,14940,14940,0
|
|
20250425,115400,217008410,14940,14940,14940,14940,6
|
|
20250425,115300,216918770,14950,14950,14950,14950,0
|
|
20250425,115200,216918770,14950,14950,14950,14950,0
|
|
20250425,115100,216918770,14950,14950,14950,14950,0
|
|
20250425,115000,216918770,14950,14950,14950,14950,0
|
|
20250425,114900,216918770,14950,14950,14950,14950,0
|
|
20250425,114800,216918770,14950,14950,14950,14950,3
|
|
20250425,114700,216873920,14950,14950,14950,14950,0
|
|
20250425,114600,216873920,14950,14950,14950,14950,0
|
|
20250425,114500,216873920,14950,14950,14950,14930,305
|
|
20250425,114400,212317030,14960,14960,14960,14960,1
|
|
20250425,114300,212302070,14960,14960,14960,14960,1
|
|
20250425,114200,212287110,14960,14950,14960,14950,3
|
|
20250425,114100,212242250,14950,14950,14950,14950,1
|
|
20250425,114000,212227300,14970,14970,14970,14970,0
|
|
20250425,113900,212227300,14970,14970,14970,14970,1
|
|
20250425,113800,212212330,14970,14960,14970,14960,55
|
|
20250425,113700,211389480,14960,14960,14960,14960,9
|
|
20250425,113600,211254840,14980,14980,14980,14980,22
|
|
20250425,113500,210925280,14980,14980,14980,14980,0
|
|
20250425,113400,210925280,14980,14960,14980,14960,12
|
|
20250425,113300,210745610,14960,14960,14960,14960,0
|
|
20250425,113200,210745610,14960,14950,14960,14950,15
|
|
20250425,113100,210521340,14930,14930,14930,14930,0
|
|
20250425,113000,210521340,14930,14930,14930,14930,5
|
|
20250425,112900,210446690,14970,14970,14970,14970,0
|
|
20250425,112800,210446690,14970,14930,14970,14930,266
|
|
20250425,112700,206470410,14930,14930,14930,14930,10
|
|
20250425,112600,206321110,14930,14930,14930,14930,0
|
|
20250425,112500,206321110,14930,14930,14930,14930,0
|
|
20250425,112400,206321110,14930,14930,14930,14930,0
|
|
20250425,112300,206321110,14930,14930,14930,14930,0
|
|
20250425,112200,206321110,14930,14930,14930,14930,0
|
|
20250425,112100,206321110,14930,14920,14930,14920,56
|
|
20250425,112000,205485530,14920,14920,14920,14890,467
|
|
20250425,111900,198527530,14930,14930,14930,14930,0
|
|
20250425,111800,198527530,14930,14930,14930,14920,3
|
|
20250425,111700,198482750,14930,14930,14930,14930,7
|
|
20250425,111600,198378240,14930,14930,14940,14920,11
|
|
20250425,111500,198214010,14930,14920,14930,14920,11
|
|
20250425,111400,198049870,14920,14920,14920,14920,10
|
|
20250425,111300,197900670,14920,14920,14920,14920,4
|
|
20250425,111200,197840990,14920,14920,14920,14920,0
|
|
20250425,111100,197840990,14920,14920,14920,14920,1
|
|
20250425,111000,197826070,14920,14920,14920,14920,0
|
|
20250425,110900,197826070,14920,14920,14920,14920,3
|
|
20250425,110800,197781310,14920,14920,14920,14920,4
|
|
20250425,110700,197721630,14920,14920,14920,14920,3
|
|
20250425,110600,197676870,14920,14920,14920,14920,0
|
|
20250425,110500,197676870,14920,14910,14920,14910,84
|
|
20250425,110400,196424090,14920,14920,14920,14920,0
|
|
20250425,110300,196424090,14920,14910,14920,14910,38
|
|
20250425,110200,195857500,14910,14910,14910,14910,34
|
|
20250425,110100,195350560,14910,14910,14910,14910,0
|
|
20250425,110000,195350560,14910,14910,14910,14910,0
|
|
20250425,105900,195350560,14910,14910,14910,14910,0
|
|
20250425,105800,195350560,14910,14910,14910,14910,0
|
|
20250425,105700,195350560,14910,14910,14910,14910,0
|
|
20250425,105600,195350560,14910,14910,14910,14910,1
|
|
20250425,105500,195335650,14930,14900,14930,14900,128
|
|
20250425,105400,193427000,14900,14900,14900,14900,3
|
|
20250425,105300,193382300,14910,14930,14930,14910,94
|
|
20250425,105200,191980620,14930,14920,14930,14920,6
|
|
20250425,105100,191891050,14930,14930,14930,14930,0
|
|
20250425,105000,191891050,14930,14920,14930,14920,308
|
|
20250425,104900,187295680,14910,14900,14910,14900,107
|
|
20250425,104800,185700330,14910,14910,14910,14910,0
|
|
20250425,104700,185700330,14910,14910,14910,14910,43
|
|
20250425,104600,185059200,14920,14920,14920,14920,158
|
|
20250425,104500,182701840,14930,14930,14930,14930,10
|
|
20250425,104400,182552540,14920,14920,14920,14920,0
|
|
20250425,104300,182552540,14920,14910,14920,14900,166
|
|
20250425,104200,180078550,14910,14910,14910,14910,1
|
|
20250425,104100,180063640,14910,14910,14910,14910,29
|
|
20250425,104000,179631250,14910,14910,14910,14910,30
|
|
20250425,103900,179183950,14920,14930,14930,14920,206
|
|
20250425,103800,176109980,14950,14950,14950,14950,0
|
|
20250425,103700,176109980,14950,14950,14950,14950,0
|
|
20250425,103600,176109980,14950,14950,14950,14950,1
|
|
20250425,103500,176095030,14930,14930,14930,14930,0
|
|
20250425,103400,176095030,14930,14930,14930,14930,0
|
|
20250425,103300,176095030,14930,14930,14930,14930,0
|
|
20250425,103200,176095030,14930,14930,14930,14930,99
|
|
20250425,103100,174616960,14940,14940,14940,14940,0
|
|
20250425,103000,174616960,14940,14940,14940,14940,1
|
|
20250425,102900,174602020,14940,14940,14940,14940,1
|
|
20250425,102800,174587080,14930,14940,14940,14930,177
|
|
20250425,102700,171944420,14940,14940,14940,14940,37
|
|
20250425,102600,171391640,14940,14940,14940,14940,30
|
|
20250425,102500,170943440,14930,14930,14930,14930,0
|
|
20250425,102400,170943440,14930,14930,14930,14930,0
|
|
20250425,102300,170943440,14930,14930,14930,14930,4
|
|
20250425,102200,170883720,14950,14950,14950,14950,1
|
|
20250425,102100,170868770,14940,14930,14940,14930,220
|
|
20250425,102000,167583760,14930,14950,14950,14920,536
|
|
20250425,101900,159575490,14960,14960,14960,14960,80
|
|
20250425,101800,158378690,14960,14960,14960,14960,3
|
|
20250425,101700,158333810,14960,14970,14970,14960,89
|
|
20250425,101600,157001520,14990,14990,14990,14990,0
|
|
20250425,101500,157001520,14990,14990,14990,14990,0
|
|
20250425,101400,157001520,14990,14980,14990,14960,62
|
|
20250425,101300,156073650,14980,14960,14980,14960,301
|
|
20250425,101200,151570670,14980,14960,14980,14960,46
|
|
20250425,101100,150882450,14960,14960,14960,14960,68
|
|
20250425,101000,149865170,14960,14960,14960,14960,0
|
|
20250425,100900,149865170,14960,14960,14960,14960,0
|
|
20250425,100800,149865170,14960,14960,14960,14960,5
|
|
20250425,100700,149790370,14980,14980,14980,14980,0
|
|
20250425,100600,149790370,14980,14980,14980,14980,3
|
|
20250425,100500,149745430,14970,14960,14970,14940,198
|
|
20250425,100400,146784660,14970,15000,15000,14970,221
|
|
20250425,100300,143474700,15000,14990,15000,14990,145
|
|
20250425,100200,141301140,14990,14990,14990,14990,100
|
|
20250425,100100,139802140,15000,15000,15000,15000,0
|
|
20250425,100000,139802140,15000,15000,15000,15000,0
|
|
20250425,095900,139802140,15000,15000,15000,15000,50
|
|
20250425,095800,139052140,14980,14990,14990,14980,50
|
|
20250425,095700,138302830,15020,15020,15020,14990,533
|
|
20250425,095600,130308600,15030,15030,15030,15030,51
|
|
20250425,095500,129542070,15040,15040,15040,15040,65
|
|
20250425,095400,128564470,15040,15040,15040,15040,30
|
|
20250425,095300,128113270,15040,15040,15040,15040,0
|
|
20250425,095200,128113270,15040,15020,15040,15020,208
|
|
20250425,095100,124987000,15030,15030,15030,15030,0
|
|
20250425,095000,124987000,15030,15010,15030,15010,191
|
|
20250425,094900,122118010,15020,15020,15020,15020,1
|
|
20250425,094800,122102990,15030,15030,15030,15030,77
|
|
20250425,094700,120945680,15030,15010,15030,15010,242
|
|
20250425,094600,117311820,15020,15020,15020,15020,13
|
|
20250425,094500,117116560,15030,15030,15030,15020,103
|
|
20250425,094400,115568480,15020,15020,15020,15020,0
|
|
20250425,094300,115568480,15020,15000,15020,15000,24
|
|
20250425,094200,115208380,14990,15010,15010,14990,131
|
|
20250425,094100,113244460,15040,15000,15050,15000,18
|
|
20250425,094000,112973760,15050,14980,15050,14980,1232
|
|
20250425,093900,94491940,14980,14980,14980,14980,0
|
|
20250425,093800,94491940,14980,14980,14980,14980,0
|
|
20250425,093700,94491940,14980,14980,14980,14980,0
|
|
20250425,093600,94491940,14980,15050,15060,14980,937
|
|
20250425,093500,80429670,15050,14970,15050,14970,233
|
|
20250425,093400,76931870,14940,14940,14940,14940,0
|
|
20250425,093300,76931870,14940,15000,15000,14940,405
|
|
20250425,093200,70864080,15050,15050,15050,15050,0
|
|
20250425,093100,70864080,15050,15030,15050,15020,168
|
|
20250425,093000,68339030,15030,15030,15030,15030,0
|
|
20250425,092900,68339030,15030,15040,15040,15010,168
|
|
20250425,092800,65816390,15050,15050,15050,15050,14
|
|
20250425,092700,65605690,15050,15050,15050,15020,177
|
|
20250425,092600,62945020,15050,15010,15050,15010,133
|
|
20250425,092500,60946760,15010,15010,15010,14960,54
|
|
20250425,092400,60138420,15000,14960,15020,14960,310
|
|
20250425,092300,55495230,14980,14980,14980,14980,10
|
|
20250425,092200,55345430,14990,14960,14990,14960,157
|
|
20250425,092100,52995350,14960,14960,14960,14960,3
|
|
20250425,092000,52950470,14980,14980,14980,14980,43
|
|
20250425,091900,52306330,14990,14990,14990,14990,10
|
|
20250425,091800,52156430,14990,14990,14990,14990,0
|
|
20250425,091700,52156430,14990,14940,14990,14940,424
|
|
20250425,091600,45820630,14990,14990,14990,14990,5
|
|
20250425,091500,45745680,14940,14940,14950,14940,197
|
|
20250425,091400,42802170,14940,14940,14940,14940,10
|
|
20250425,091300,42652770,14880,15010,15050,14880,364
|
|
20250425,091200,37205040,15000,14990,15000,14990,3
|
|
20250425,091100,37160060,14970,15030,15030,14960,171
|
|
20250425,091000,34597180,15030,15040,15040,15030,275
|
|
20250425,090900,30462030,15070,15040,15070,15040,101
|
|
20250425,090800,28941180,15030,15020,15030,15020,18
|
|
20250425,090700,28670690,14990,14990,14990,14990,86
|
|
20250425,090600,27381550,14980,14980,14980,14980,10
|
|
20250425,090500,27231750,14980,14920,14980,14920,120
|
|
20250425,090400,25439370,14920,14980,15000,14920,206
|
|
20250425,090300,22361280,15010,14970,15010,14940,412
|
|
20250425,090200,16194980,14960,14950,14960,14910,193
|
|
20250425,090100,13310850,14950,14990,14990,14950,246
|
|
20250425,090000,9627070,14990,14810,15030,14810,647
|