690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,202700,142125025,11960,11960,11960,11960,208
|
|
20250425,202600,142125025,11960,11960,11960,11960,0
|
|
20250425,202500,142125025,11960,11960,11960,11960,0
|
|
20250425,202400,142125025,11960,11960,11960,11960,0
|
|
20250425,202300,142125025,11960,11960,11960,11960,0
|
|
20250425,202200,142125025,11960,11960,11960,11960,0
|
|
20250425,202100,142125025,11960,11960,11960,11960,0
|
|
20250425,202000,142125025,11960,11960,11960,11960,0
|
|
20250425,201900,142125025,11960,11960,11960,11960,0
|
|
20250425,201800,142125025,11960,11960,11960,11960,0
|
|
20250425,201700,142125025,11960,11960,11960,11960,0
|
|
20250425,201600,142125025,11960,11960,11960,11960,0
|
|
20250425,201500,142125025,11960,11960,11960,11960,0
|
|
20250425,201400,142125025,11960,11960,11960,11960,0
|
|
20250425,201300,142125025,11960,11960,11960,11960,0
|
|
20250425,201200,142125025,11960,11960,11960,11960,0
|
|
20250425,201100,142125025,11960,11960,11960,11960,0
|
|
20250425,201000,142125025,11960,11960,11960,11960,0
|
|
20250425,200900,142125025,11960,11960,11960,11960,0
|
|
20250425,200800,142125025,11960,11960,11960,11960,0
|
|
20250425,200700,142125025,11960,11960,11960,11960,0
|
|
20250425,200600,142125025,11960,11960,11960,11960,0
|
|
20250425,200500,142125025,11960,11960,11960,11960,0
|
|
20250425,200400,142125025,11960,11960,11960,11960,0
|
|
20250425,200300,142125025,11960,11960,11960,11960,0
|
|
20250425,200200,142125025,11960,11960,11960,11960,0
|
|
20250425,200100,142125025,11960,11960,11960,11960,0
|
|
20250425,200000,142125025,11960,11960,11960,11960,0
|
|
20250425,195900,142125025,11960,11960,11960,11960,0
|
|
20250425,195800,142125025,11960,11960,11960,11960,0
|
|
20250425,195700,142125025,11960,11960,11960,11960,208
|
|
20250425,195600,142125025,11960,11960,11960,11960,0
|
|
20250425,195500,142125025,11960,11960,11960,11960,0
|
|
20250425,195400,142125025,11960,11960,11960,11960,0
|
|
20250425,195300,142125025,11960,11960,11960,11960,0
|
|
20250425,195200,142125025,11960,11960,11960,11960,0
|
|
20250425,195100,142125025,11960,11960,11960,11960,0
|
|
20250425,195000,142125025,11960,11960,11960,11960,0
|
|
20250425,194900,142125025,11960,11960,11960,11960,0
|
|
20250425,194800,142125025,11960,11960,11960,11960,0
|
|
20250425,194700,142125025,11960,11960,11960,11960,0
|
|
20250425,194600,142125025,11960,11960,11960,11960,0
|
|
20250425,194500,142125025,11960,11960,11960,11960,0
|
|
20250425,194400,142125025,11960,11960,11960,11960,0
|
|
20250425,194300,142125025,11960,11960,11960,11960,0
|
|
20250425,194200,142125025,11960,11960,11960,11960,0
|
|
20250425,194100,142125025,11960,11960,11960,11960,0
|
|
20250425,194000,142125025,11960,11960,11960,11960,0
|
|
20250425,193900,142125025,11960,11960,11960,11960,0
|
|
20250425,193800,142125025,11960,11960,11960,11960,0
|
|
20250425,193700,142125025,11960,11960,11960,11960,0
|
|
20250425,193600,142125025,11960,11960,11960,11960,0
|
|
20250425,193500,142125025,11960,11960,11960,11960,0
|
|
20250425,193400,142125025,11960,11960,11960,11960,0
|
|
20250425,193300,142125025,11960,11960,11960,11960,0
|
|
20250425,193200,142125025,11960,11960,11960,11960,0
|
|
20250425,193100,142125025,11960,11960,11960,11960,0
|
|
20250425,193000,142125025,11960,11960,11960,11960,0
|
|
20250425,192900,142125025,11960,11960,11960,11960,0
|
|
20250425,192800,142125025,11960,11960,11960,11960,0
|
|
20250425,192700,142125025,11960,11960,11960,11960,208
|
|
20250425,192600,142125025,11960,11960,11960,11960,0
|
|
20250425,192500,142125025,11960,11960,11960,11960,0
|
|
20250425,192400,142125025,11960,11960,11960,11960,0
|
|
20250425,192300,142125025,11960,11960,11960,11960,0
|
|
20250425,192200,142125025,11960,11960,11960,11960,0
|
|
20250425,192100,142125025,11960,11960,11960,11960,0
|
|
20250425,192000,142125025,11960,11960,11960,11960,0
|
|
20250425,191900,142125025,11960,11960,11960,11960,0
|
|
20250425,191800,142125025,11960,11960,11960,11960,0
|
|
20250425,191700,142125025,11960,11960,11960,11960,0
|
|
20250425,191600,142125025,11960,11960,11960,11960,0
|
|
20250425,191500,142125025,11960,11960,11960,11960,0
|
|
20250425,191400,142125025,11960,11960,11960,11960,0
|
|
20250425,191300,142125025,11960,11960,11960,11960,0
|
|
20250425,191200,142125025,11960,11960,11960,11960,0
|
|
20250425,191100,142125025,11960,11960,11960,11960,0
|
|
20250425,191000,142125025,11960,11960,11960,11960,0
|
|
20250425,190900,142125025,11960,11960,11960,11960,0
|
|
20250425,190800,142125025,11960,11960,11960,11960,0
|
|
20250425,190700,142125025,11960,11960,11960,11960,0
|
|
20250425,190600,142125025,11960,11960,11960,11960,0
|
|
20250425,190500,142125025,11960,11960,11960,11960,0
|
|
20250425,190400,142125025,11960,11960,11960,11960,0
|
|
20250425,190300,142125025,11960,11960,11960,11960,0
|
|
20250425,190200,142125025,11960,11960,11960,11960,0
|
|
20250425,190100,142125025,11960,11960,11960,11960,0
|
|
20250425,190000,142125025,11960,11960,11960,11960,0
|
|
20250425,185900,142125025,11960,11960,11960,11960,0
|
|
20250425,185800,142125025,11960,11960,11960,11960,0
|
|
20250425,185700,142125025,11960,11960,11960,11960,208
|
|
20250425,185600,142125025,11960,11960,11960,11960,0
|
|
20250425,185500,142125025,11960,11960,11960,11960,0
|
|
20250425,185400,142125025,11960,11960,11960,11960,0
|
|
20250425,185300,142125025,11960,11960,11960,11960,0
|
|
20250425,185200,142125025,11960,11960,11960,11960,0
|
|
20250425,185100,142125025,11960,11960,11960,11960,0
|
|
20250425,185000,142125025,11960,11960,11960,11960,0
|
|
20250425,184900,142125025,11960,11960,11960,11960,0
|
|
20250425,184800,142125025,11960,11960,11960,11960,0
|
|
20250425,184700,142125025,11960,11960,11960,11960,0
|
|
20250425,184600,142125025,11960,11960,11960,11960,0
|
|
20250425,184500,142125025,11960,11960,11960,11960,0
|
|
20250425,184400,142125025,11960,11960,11960,11960,0
|
|
20250425,184300,142125025,11960,11960,11960,11960,0
|
|
20250425,184200,142125025,11960,11960,11960,11960,0
|
|
20250425,184100,142125025,11960,11960,11960,11960,0
|
|
20250425,184000,142125025,11960,11960,11960,11960,0
|
|
20250425,183900,142125025,11960,11960,11960,11960,0
|
|
20250425,183800,142125025,11960,11960,11960,11960,0
|
|
20250425,183700,142125025,11960,11960,11960,11960,0
|
|
20250425,183600,142125025,11960,11960,11960,11960,0
|
|
20250425,183500,142125025,11960,11960,11960,11960,0
|
|
20250425,183400,142125025,11960,11960,11960,11960,0
|
|
20250425,183300,142125025,11960,11960,11960,11960,0
|
|
20250425,183200,142125025,11960,11960,11960,11960,0
|
|
20250425,183100,142125025,11960,11960,11960,11960,0
|
|
20250425,183000,142125025,11960,11960,11960,11960,0
|
|
20250425,182900,142125025,11960,11960,11960,11960,0
|
|
20250425,182800,142125025,11960,11960,11960,11960,0
|
|
20250425,182700,142125025,11960,11960,11960,11960,208
|
|
20250425,182600,142125025,11960,11960,11960,11960,0
|
|
20250425,182500,142125025,11960,11960,11960,11960,0
|
|
20250425,182400,142125025,11960,11960,11960,11960,0
|
|
20250425,182300,142125025,11960,11960,11960,11960,0
|
|
20250425,182200,142125025,11960,11960,11960,11960,0
|
|
20250425,182100,142125025,11960,11960,11960,11960,0
|
|
20250425,182000,142125025,11960,11960,11960,11960,0
|
|
20250425,181900,142125025,11960,11960,11960,11960,0
|
|
20250425,181800,142125025,11960,11960,11960,11960,0
|
|
20250425,181700,142125025,11960,11960,11960,11960,0
|
|
20250425,181600,142125025,11960,11960,11960,11960,0
|
|
20250425,181500,142125025,11960,11960,11960,11960,0
|
|
20250425,181400,142125025,11960,11960,11960,11960,0
|
|
20250425,181300,142125025,11960,11960,11960,11960,0
|
|
20250425,181200,142125025,11960,11960,11960,11960,0
|
|
20250425,181100,142125025,11960,11960,11960,11960,0
|
|
20250425,181000,142125025,11960,11960,11960,11960,0
|
|
20250425,180900,142125025,11960,11960,11960,11960,0
|
|
20250425,180800,142125025,11960,11960,11960,11960,0
|
|
20250425,180700,142125025,11960,11960,11960,11960,0
|
|
20250425,180600,142125025,11960,11960,11960,11960,0
|
|
20250425,180500,142125025,11960,11960,11960,11960,0
|
|
20250425,180400,142125025,11960,11960,11960,11960,0
|
|
20250425,180300,142125025,11960,11960,11960,11960,0
|
|
20250425,180200,142125025,11960,11960,11960,11960,0
|
|
20250425,180100,142125025,11960,11960,11960,11960,0
|
|
20250425,180000,142125025,11960,11960,11960,11960,0
|
|
20250425,175900,142125025,11960,11960,11960,11960,0
|
|
20250425,175800,142125025,11960,11960,11960,11960,0
|
|
20250425,175700,142125025,11960,11960,11960,11960,208
|
|
20250425,175600,142125025,11960,11960,11960,11960,0
|
|
20250425,175500,142125025,11960,11960,11960,11960,0
|
|
20250425,175400,142125025,11960,11960,11960,11960,0
|
|
20250425,175300,142125025,11960,11960,11960,11960,0
|
|
20250425,175200,142125025,11960,11960,11960,11960,0
|
|
20250425,175100,142125025,11960,11960,11960,11960,0
|
|
20250425,175000,142125025,11960,11960,11960,11960,0
|
|
20250425,174900,142125025,11960,11960,11960,11960,0
|
|
20250425,174800,142125025,11960,11960,11960,11960,0
|
|
20250425,174700,142125025,11960,11960,11960,11960,0
|
|
20250425,174600,142125025,11960,11960,11960,11960,0
|
|
20250425,174500,142125025,11960,11960,11960,11960,0
|
|
20250425,174400,142125025,11960,11960,11960,11960,0
|
|
20250425,174300,142125025,11960,11960,11960,11960,0
|
|
20250425,174200,142125025,11960,11960,11960,11960,0
|
|
20250425,174100,142125025,11960,11960,11960,11960,0
|
|
20250425,174000,142125025,11960,11960,11960,11960,0
|
|
20250425,173900,142125025,11960,11960,11960,11960,0
|
|
20250425,173800,142125025,11960,11960,11960,11960,0
|
|
20250425,173700,142125025,11960,11960,11960,11960,0
|
|
20250425,173600,142125025,11960,11960,11960,11960,0
|
|
20250425,173500,142125025,11960,11960,11960,11960,0
|
|
20250425,173400,142125025,11960,11960,11960,11960,0
|
|
20250425,173300,142125025,11960,11960,11960,11960,0
|
|
20250425,173200,142125025,11960,11960,11960,11960,0
|
|
20250425,173100,142125025,11960,11960,11960,11960,0
|
|
20250425,173000,142125025,11960,11960,11960,11960,0
|
|
20250425,172900,142125025,11960,11960,11960,11960,0
|
|
20250425,172800,142125025,11960,11960,11960,11960,0
|
|
20250425,172700,142125025,11960,11960,11960,11960,208
|
|
20250425,172600,142125025,11960,11960,11960,11960,0
|
|
20250425,172500,142125025,11960,11960,11960,11960,0
|
|
20250425,172400,142125025,11960,11960,11960,11960,0
|
|
20250425,172300,142125025,11960,11960,11960,11960,0
|
|
20250425,172200,142125025,11960,11960,11960,11960,0
|
|
20250425,172100,142125025,11960,11960,11960,11960,0
|
|
20250425,172000,142125025,11960,11960,11960,11960,0
|
|
20250425,171900,142125025,11960,11960,11960,11960,0
|
|
20250425,171800,142125025,11960,11960,11960,11960,0
|
|
20250425,171700,142125025,11960,11960,11960,11960,0
|
|
20250425,171600,142125025,11960,11960,11960,11960,0
|
|
20250425,171500,142125025,11960,11960,11960,11960,0
|
|
20250425,171400,142125025,11960,11960,11960,11960,0
|
|
20250425,171300,142125025,11960,11960,11960,11960,0
|
|
20250425,171200,142125025,11960,11960,11960,11960,0
|
|
20250425,171100,142125025,11960,11960,11960,11960,0
|
|
20250425,171000,142125025,11960,11960,11960,11960,0
|
|
20250425,170900,142125025,11960,11960,11960,11960,0
|
|
20250425,170800,142125025,11960,11960,11960,11960,0
|
|
20250425,170700,142125025,11960,11960,11960,11960,0
|
|
20250425,170600,142125025,11960,11960,11960,11960,0
|
|
20250425,170500,142125025,11960,11960,11960,11960,0
|
|
20250425,170400,142125025,11960,11960,11960,11960,0
|
|
20250425,170300,142125025,11960,11960,11960,11960,0
|
|
20250425,170200,142125025,11960,11960,11960,11960,0
|
|
20250425,170100,142125025,11960,11960,11960,11960,0
|
|
20250425,170000,142125025,11960,11960,11960,11960,0
|
|
20250425,165900,142125025,11960,11960,11960,11960,0
|
|
20250425,165800,142125025,11960,11960,11960,11960,0
|
|
20250425,165700,142125025,11960,11960,11960,11960,208
|
|
20250425,165600,142125025,11960,11960,11960,11960,0
|
|
20250425,165500,142125025,11960,11960,11960,11960,0
|
|
20250425,165400,142125025,11960,11960,11960,11960,0
|
|
20250425,165300,142125025,11960,11960,11960,11960,0
|
|
20250425,165200,142125025,11960,11960,11960,11960,0
|
|
20250425,165100,142125025,11960,11960,11960,11960,0
|
|
20250425,165000,142125025,11960,11960,11960,11960,0
|
|
20250425,164900,142125025,11960,11960,11960,11960,0
|
|
20250425,164800,142125025,11960,11960,11960,11960,0
|
|
20250425,164700,142125025,11960,11960,11960,11960,0
|
|
20250425,164600,142125025,11960,11960,11960,11960,0
|
|
20250425,164500,142125025,11960,11960,11960,11960,0
|
|
20250425,164400,142125025,11960,11960,11960,11960,0
|
|
20250425,164300,142125025,11960,11960,11960,11960,0
|
|
20250425,164200,142125025,11960,11960,11960,11960,0
|
|
20250425,164100,142125025,11960,11960,11960,11960,0
|
|
20250425,164000,142125025,11960,11960,11960,11960,0
|
|
20250425,163900,142125025,11960,11960,11960,11960,0
|
|
20250425,163800,142125025,11960,11960,11960,11960,0
|
|
20250425,163700,142125025,11960,11960,11960,11960,0
|
|
20250425,163600,142125025,11960,11960,11960,11960,0
|
|
20250425,163500,142125025,11960,11960,11960,11960,0
|
|
20250425,163400,142125025,11960,11960,11960,11960,0
|
|
20250425,163300,142125025,11960,11960,11960,11960,0
|
|
20250425,163200,142125025,11960,11960,11960,11960,0
|
|
20250425,163100,142125025,11960,11960,11960,11960,0
|
|
20250425,163000,142125025,11960,11960,11960,11960,0
|
|
20250425,162900,142125025,11960,11960,11960,11960,0
|
|
20250425,162800,142125025,11960,11960,11960,11960,0
|
|
20250425,162700,142125025,11960,11960,11960,11960,208
|
|
20250425,162600,142125025,11960,11960,11960,11960,0
|
|
20250425,162500,142125025,11960,11960,11960,11960,0
|
|
20250425,162400,142125025,11960,11960,11960,11960,0
|
|
20250425,162300,142125025,11960,11960,11960,11960,0
|
|
20250425,162200,142125025,11960,11960,11960,11960,0
|
|
20250425,162100,142125025,11960,11960,11960,11960,0
|
|
20250425,162000,142125025,11960,11960,11960,11960,0
|
|
20250425,161900,142125025,11960,11960,11960,11960,0
|
|
20250425,161800,142125025,11960,11960,11960,11960,0
|
|
20250425,161700,142125025,11960,11960,11960,11960,0
|
|
20250425,161600,142125025,11960,11960,11960,11960,0
|
|
20250425,161500,142125025,11960,11960,11960,11960,0
|
|
20250425,161400,142125025,11960,11960,11960,11960,0
|
|
20250425,161300,142125025,11960,11960,11960,11960,0
|
|
20250425,161200,142125025,11960,11960,11960,11960,0
|
|
20250425,161100,142125025,11960,11960,11960,11960,0
|
|
20250425,161000,142125025,11960,11960,11960,11960,0
|
|
20250425,160900,142125025,11960,11960,11960,11960,0
|
|
20250425,160800,142125025,11960,11960,11960,11960,0
|
|
20250425,160700,142125025,11960,11960,11960,11960,0
|
|
20250425,160600,142125025,11960,11960,11960,11960,0
|
|
20250425,160500,142125025,11960,11960,11960,11960,0
|
|
20250425,160400,142125025,11960,11960,11960,11960,0
|
|
20250425,160300,142125025,11960,11960,11960,11960,0
|
|
20250425,160200,142125025,11960,11960,11960,11960,0
|
|
20250425,160100,142125025,11960,11960,11960,11960,0
|
|
20250425,160000,142125025,11960,11960,11960,11960,0
|
|
20250425,155900,142125025,11960,11960,11960,11960,0
|
|
20250425,155800,142125025,11960,11960,11960,11960,0
|
|
20250425,155700,142125025,11960,11960,11960,11960,208
|
|
20250425,155600,142125025,11960,11960,11960,11960,0
|
|
20250425,155500,142125025,11960,11960,11960,11960,0
|
|
20250425,155400,142125025,11960,11960,11960,11960,0
|
|
20250425,155300,142125025,11960,11960,11960,11960,0
|
|
20250425,155200,142125025,11960,11960,11960,11960,0
|
|
20250425,155100,142125025,11960,11960,11960,11960,0
|
|
20250425,155000,142125025,11960,11960,11960,11960,0
|
|
20250425,154900,142125025,11960,11960,11960,11960,0
|
|
20250425,154800,142125025,11960,11960,11960,11960,0
|
|
20250425,154700,142125025,11960,11960,11960,11960,0
|
|
20250425,154600,142125025,11960,11960,11960,11960,0
|
|
20250425,154500,142125025,11960,11960,11960,11960,0
|
|
20250425,154400,142125025,11960,11960,11960,11960,0
|
|
20250425,154300,142125025,11960,11960,11960,11960,0
|
|
20250425,154200,142125025,11960,11960,11960,11960,0
|
|
20250425,154100,142125025,11960,11960,11960,11960,0
|
|
20250425,154000,142125025,11960,11960,11960,11960,0
|
|
20250425,153900,142125025,11960,11960,11960,11960,0
|
|
20250425,153800,142125025,11960,11960,11960,11960,0
|
|
20250425,153700,142125025,11960,11960,11960,11960,0
|
|
20250425,153600,142125025,11960,11960,11960,11960,0
|
|
20250425,153500,142125025,11960,11960,11960,11960,0
|
|
20250425,153400,142125025,11960,11960,11960,11960,0
|
|
20250425,153300,142125025,11960,11960,11960,11960,0
|
|
20250425,153200,142125025,11960,11960,11960,11960,0
|
|
20250425,153100,142125025,11960,11960,11960,11960,0
|
|
20250425,153000,142125025,11960,11960,11960,11960,208
|
|
20250425,152900,139637345,11960,11960,11960,11960,0
|
|
20250425,152800,139637345,11960,11960,11960,11960,0
|
|
20250425,152700,139637345,11960,11960,11960,11960,0
|
|
20250425,152600,139637345,11960,11960,11960,11960,0
|
|
20250425,152500,139637345,11960,11960,11960,11960,0
|
|
20250425,152400,139637345,11960,11960,11960,11960,0
|
|
20250425,152300,139637345,11960,11960,11960,11960,0
|
|
20250425,152200,139637345,11960,11960,11960,11960,0
|
|
20250425,152100,139637345,11960,11960,11960,11960,0
|
|
20250425,152000,139637345,11960,11960,11960,11960,0
|
|
20250425,151900,139637345,11960,11960,11960,11960,4
|
|
20250425,151800,139589505,11960,11960,11970,11950,16
|
|
20250425,151700,139398195,11960,11960,11960,11950,29
|
|
20250425,151600,139051610,11950,11950,11950,11950,0
|
|
20250425,151500,139051610,11950,11950,11950,11950,0
|
|
20250425,151400,139051610,11950,11950,11950,11950,0
|
|
20250425,151300,139051610,11950,11950,11950,11950,0
|
|
20250425,151200,139051610,11950,11950,11950,11950,52
|
|
20250425,151100,138430210,11950,11950,11950,11950,0
|
|
20250425,151000,138430210,11950,11950,11950,11950,2
|
|
20250425,150900,138406310,11970,11970,11970,11970,0
|
|
20250425,150800,138406310,11970,11970,11970,11970,0
|
|
20250425,150700,138406310,11970,11970,11970,11970,5
|
|
20250425,150600,138346460,11970,11960,11970,11960,6
|
|
20250425,150500,138274650,11970,11970,11970,11970,0
|
|
20250425,150400,138274650,11970,11970,11970,11970,4
|
|
20250425,150300,138226770,11950,11960,11970,11950,474
|
|
20250425,150200,132558970,11960,11960,11960,11960,0
|
|
20250425,150100,132558970,11960,11960,11960,11960,0
|
|
20250425,150000,132558970,11960,11950,11960,11950,2
|
|
20250425,145900,132535060,11970,11970,11970,11970,0
|
|
20250425,145800,132535060,11970,11970,11970,11970,0
|
|
20250425,145700,132535060,11970,11970,11970,11970,0
|
|
20250425,145600,132535060,11970,11970,11970,11970,0
|
|
20250425,145500,132535060,11970,11970,11970,11970,0
|
|
20250425,145400,132535060,11970,11970,11970,11970,0
|
|
20250425,145300,132535060,11970,11970,11970,11970,0
|
|
20250425,145200,132535060,11970,11970,11970,11970,0
|
|
20250425,145100,132535060,11970,11970,11970,11970,0
|
|
20250425,145000,132535060,11970,11970,11970,11970,0
|
|
20250425,144900,132535060,11970,11970,11970,11970,0
|
|
20250425,144800,132535060,11970,11950,11970,11950,2465
|
|
20250425,144700,103075500,11950,11950,11950,11950,0
|
|
20250425,144600,103075500,11950,11950,11950,11950,0
|
|
20250425,144500,103075500,11950,11950,11950,11950,0
|
|
20250425,144400,103075500,11950,11950,11950,11950,0
|
|
20250425,144300,103075500,11950,11950,11950,11950,0
|
|
20250425,144200,103075500,11950,11950,11950,11950,0
|
|
20250425,144100,103075500,11950,11940,11950,11940,2133
|
|
20250425,144000,77587180,11930,11930,11930,11930,1
|
|
20250425,143900,77575250,11920,11920,11920,11920,7
|
|
20250425,143800,77491810,11920,11920,11920,11920,7
|
|
20250425,143700,77408370,11900,11900,11920,11900,118
|
|
20250425,143600,76003430,11900,11890,11900,11890,2
|
|
20250425,143500,75979640,11900,11900,11900,11900,0
|
|
20250425,143400,75979640,11900,11900,11900,11900,0
|
|
20250425,143300,75979640,11900,11890,11900,11890,2
|
|
20250425,143200,75955850,11900,11900,11900,11900,0
|
|
20250425,143100,75955850,11900,11890,11900,11890,2
|
|
20250425,143000,75932060,11900,11900,11900,11900,0
|
|
20250425,142900,75932060,11900,11890,11900,11890,2
|
|
20250425,142800,75908270,11900,11900,11900,11900,0
|
|
20250425,142700,75908270,11900,11890,11900,11890,2
|
|
20250425,142600,75884480,11900,11900,11900,11900,0
|
|
20250425,142500,75884480,11900,11900,11900,11900,0
|
|
20250425,142400,75884480,11900,11890,11900,11890,2
|
|
20250425,142300,75860690,11900,11900,11900,11900,0
|
|
20250425,142200,75860690,11900,11890,11900,11890,2
|
|
20250425,142100,75836900,11900,11890,11900,11890,3
|
|
20250425,142000,75801210,11900,11890,11900,11890,2
|
|
20250425,141900,75777420,11900,11900,11900,11900,0
|
|
20250425,141800,75777420,11900,11890,11900,11890,2
|
|
20250425,141700,75753630,11900,11900,11900,11900,0
|
|
20250425,141600,75753630,11900,11900,11900,11900,0
|
|
20250425,141500,75753630,11900,11890,11900,11890,2
|
|
20250425,141400,75729840,11900,11900,11900,11900,0
|
|
20250425,141300,75729840,11900,11890,11900,11890,2
|
|
20250425,141200,75706050,11900,11900,11900,11900,0
|
|
20250425,141100,75706050,11900,11890,11900,11890,2
|
|
20250425,141000,75682260,11900,11900,11900,11900,0
|
|
20250425,140900,75682260,11900,11890,11900,11890,2
|
|
20250425,140800,75658470,11900,11900,11900,11900,0
|
|
20250425,140700,75658470,11900,11900,11900,11900,1
|
|
20250425,140600,75646570,11890,11890,11890,11890,1
|
|
20250425,140500,75634680,11900,11900,11900,11900,0
|
|
20250425,140400,75634680,11900,11890,11900,11890,2
|
|
20250425,140300,75610890,11900,11900,11900,11900,0
|
|
20250425,140200,75610890,11900,11890,11900,11890,4
|
|
20250425,140100,75563310,11900,11900,11900,11900,0
|
|
20250425,140000,75563310,11900,11890,11900,11890,2
|
|
20250425,135900,75539520,11900,11900,11900,11900,0
|
|
20250425,135800,75539520,11900,11890,11900,11890,2
|
|
20250425,135700,75515730,11900,11900,11900,11900,0
|
|
20250425,135600,75515730,11900,11900,11900,11900,0
|
|
20250425,135500,75515730,11900,11890,11900,11890,4
|
|
20250425,135400,75468150,11900,11900,11900,11900,0
|
|
20250425,135300,75468150,11900,11890,11900,11890,2
|
|
20250425,135200,75444360,11900,11900,11900,11900,0
|
|
20250425,135100,75444360,11900,11890,11900,11890,2
|
|
20250425,135000,75420570,11910,11910,11910,11910,0
|
|
20250425,134900,75420570,11910,11890,11910,11890,2
|
|
20250425,134800,75396770,11910,11910,11910,11910,0
|
|
20250425,134700,75396770,11910,11910,11910,11910,0
|
|
20250425,134600,75396770,11910,11890,11910,11890,2
|
|
20250425,134500,75372970,11910,11910,11910,11910,0
|
|
20250425,134400,75372970,11910,11890,11910,11890,2
|
|
20250425,134300,75349170,11910,11910,11910,11910,0
|
|
20250425,134200,75349170,11910,11890,11910,11890,2
|
|
20250425,134100,75325370,11910,11910,11910,11910,0
|
|
20250425,134000,75325370,11910,11890,11910,11890,2
|
|
20250425,133900,75301570,11910,11910,11910,11910,0
|
|
20250425,133800,75301570,11910,11910,11910,11910,0
|
|
20250425,133700,75301570,11910,11890,11910,11890,2
|
|
20250425,133600,75277770,11910,11910,11910,11910,0
|
|
20250425,133500,75277770,11910,11910,11910,11910,0
|
|
20250425,133400,75277770,11910,11910,11910,11910,0
|
|
20250425,133300,75277770,11910,11910,11910,11910,0
|
|
20250425,133200,75277770,11910,11910,11910,11910,0
|
|
20250425,133100,75277770,11910,11910,11910,11910,1
|
|
20250425,133000,75265860,11900,11900,11900,11900,79
|
|
20250425,132900,74325760,11890,11890,11890,11890,1
|
|
20250425,132800,74313870,11910,11910,11910,11910,0
|
|
20250425,132700,74313870,11910,11910,11910,11910,0
|
|
20250425,132600,74313870,11910,11910,11910,11910,0
|
|
20250425,132500,74313870,11910,11910,11910,11910,0
|
|
20250425,132400,74313870,11910,11910,11910,11910,0
|
|
20250425,132300,74313870,11910,11910,11910,11910,0
|
|
20250425,132200,74313870,11910,11910,11910,11910,0
|
|
20250425,132100,74313870,11910,11910,11910,11910,0
|
|
20250425,132000,74313870,11910,11910,11910,11910,0
|
|
20250425,131900,74313870,11910,11910,11910,11910,0
|
|
20250425,131800,74313870,11910,11880,11910,11880,2
|
|
20250425,131700,74290080,11910,11905,11910,11870,157
|
|
20250425,131600,72423715,11900,11900,11900,11900,0
|
|
20250425,131500,72423715,11900,11900,11900,11900,0
|
|
20250425,131400,72423715,11900,11900,11900,11900,0
|
|
20250425,131300,72423715,11900,11900,11900,11900,0
|
|
20250425,131200,72423715,11900,11900,11900,11900,0
|
|
20250425,131100,72423715,11900,11900,11900,11900,0
|
|
20250425,131000,72423715,11900,11890,11900,11890,39
|
|
20250425,130900,71959625,11900,11900,11900,11900,0
|
|
20250425,130800,71959625,11900,11900,11900,11900,0
|
|
20250425,130700,71959625,11900,11880,11900,11880,3
|
|
20250425,130600,71923965,11840,11840,11840,11840,0
|
|
20250425,130500,71923965,11840,11840,11840,11840,0
|
|
20250425,130400,71923965,11840,11840,11840,11840,0
|
|
20250425,130300,71923965,11840,11840,11840,11840,0
|
|
20250425,130200,71923965,11840,11860,11860,11840,270
|
|
20250425,130100,68724515,11900,11900,11900,11900,0
|
|
20250425,130000,68724515,11900,11890,11900,11860,548
|
|
20250425,125900,62224805,11900,11900,11900,11900,0
|
|
20250425,125800,62224805,11900,11900,11900,11900,4
|
|
20250425,125700,62177205,11890,11890,11890,11890,1
|
|
20250425,125600,62165315,11900,11900,11900,11900,1
|
|
20250425,125500,62153415,11890,11890,11890,11890,1
|
|
20250425,125400,62141525,11900,11900,11900,11900,0
|
|
20250425,125300,62141525,11900,11895,11900,11860,121
|
|
20250425,125200,60704180,11900,11900,11900,11900,0
|
|
20250425,125100,60704180,11900,11900,11900,11900,0
|
|
20250425,125000,60704180,11900,11900,11900,11900,0
|
|
20250425,124900,60704180,11900,11900,11900,11900,0
|
|
20250425,124800,60704180,11900,11900,11900,11900,0
|
|
20250425,124700,60704180,11900,11900,11900,11900,0
|
|
20250425,124600,60704180,11900,11900,11900,11900,1
|
|
20250425,124500,60692280,11900,11900,11900,11900,0
|
|
20250425,124400,60692280,11900,11900,11900,11900,20
|
|
20250425,124300,60454280,11900,11900,11900,11900,0
|
|
20250425,124200,60454280,11900,11900,11900,11900,0
|
|
20250425,124100,60454280,11900,11900,11900,11900,0
|
|
20250425,124000,60454280,11900,11900,11900,11900,0
|
|
20250425,123900,60454280,11900,11900,11900,11900,0
|
|
20250425,123800,60454280,11900,11900,11900,11900,0
|
|
20250425,123700,60454280,11900,11900,11900,11900,13
|
|
20250425,123600,60299580,11900,11900,11900,11900,0
|
|
20250425,123500,60299580,11900,11900,11900,11900,3
|
|
20250425,123400,60263880,11900,11900,11900,11900,0
|
|
20250425,123300,60263880,11900,11900,11900,11900,0
|
|
20250425,123200,60263880,11900,11900,11900,11900,0
|
|
20250425,123100,60263880,11900,11900,11900,11900,0
|
|
20250425,123000,60263880,11900,11900,11900,11900,0
|
|
20250425,122900,60263880,11900,11900,11900,11900,0
|
|
20250425,122800,60263880,11900,11900,11900,11900,1
|
|
20250425,122700,60251980,11890,11890,11890,11890,0
|
|
20250425,122600,60251980,11890,11890,11890,11890,0
|
|
20250425,122500,60251980,11890,11890,11890,11890,0
|
|
20250425,122400,60251980,11890,11890,11890,11890,1
|
|
20250425,122300,60240090,11890,11890,11890,11890,0
|
|
20250425,122200,60240090,11890,11890,11890,11890,0
|
|
20250425,122100,60240090,11890,11890,11890,11890,0
|
|
20250425,122000,60240090,11890,11890,11890,11890,0
|
|
20250425,121900,60240090,11890,11890,11890,11890,0
|
|
20250425,121800,60240090,11890,11890,11890,11890,0
|
|
20250425,121700,60240090,11890,11890,11890,11890,0
|
|
20250425,121600,60240090,11890,11890,11890,11890,0
|
|
20250425,121500,60240090,11890,11890,11890,11890,0
|
|
20250425,121400,60240090,11890,11890,11890,11890,0
|
|
20250425,121300,60240090,11890,11890,11890,11890,0
|
|
20250425,121200,60240090,11890,11890,11890,11890,0
|
|
20250425,121100,60240090,11890,11890,11890,11890,0
|
|
20250425,121000,60240090,11890,11890,11890,11890,16
|
|
20250425,120900,60049850,11890,11890,11900,11890,103
|
|
20250425,120800,58824180,11900,11880,11900,11880,2
|
|
20250425,120700,58800400,11900,11900,11900,11900,0
|
|
20250425,120600,58800400,11900,11880,11900,11880,2
|
|
20250425,120500,58776620,11890,11890,11890,11890,0
|
|
20250425,120400,58776620,11890,11890,11890,11890,0
|
|
20250425,120300,58776620,11890,11880,11890,11880,2
|
|
20250425,120200,58752850,11900,11900,11900,11900,0
|
|
20250425,120100,58752850,11900,11880,11900,11880,2
|
|
20250425,120000,58729070,11900,11900,11900,11900,0
|
|
20250425,115900,58729070,11900,11880,11900,11880,123
|
|
20250425,115800,57265410,11890,11890,11890,11890,0
|
|
20250425,115700,57265410,11890,11880,11890,11880,2
|
|
20250425,115600,57241640,11890,11890,11890,11890,0
|
|
20250425,115500,57241640,11890,11880,11890,11880,2
|
|
20250425,115400,57217870,11890,11890,11890,11890,0
|
|
20250425,115300,57217870,11890,11880,11890,11880,2
|
|
20250425,115200,57194100,11890,11890,11890,11890,0
|
|
20250425,115100,57194100,11890,11890,11890,11890,0
|
|
20250425,115000,57194100,11890,11900,11900,11880,10
|
|
20250425,114900,57075210,11890,11880,11890,11880,20
|
|
20250425,114800,56837420,11890,11880,11890,11880,15
|
|
20250425,114700,56659190,11890,11890,11890,11890,0
|
|
20250425,114600,56659190,11890,11840,11890,11840,48
|
|
20250425,114500,56090790,11860,11860,11860,11860,282
|
|
20250425,114400,52746270,11860,11860,11860,11860,0
|
|
20250425,114300,52746270,11860,11860,11860,11860,0
|
|
20250425,114200,52746270,11860,11860,11860,11860,1
|
|
20250425,114100,52734410,11860,11860,11860,11860,0
|
|
20250425,114000,52734410,11860,11860,11860,11860,1
|
|
20250425,113900,52722550,11850,11850,11850,11850,0
|
|
20250425,113800,52722550,11850,11850,11850,11850,0
|
|
20250425,113700,52722550,11850,11850,11850,11850,0
|
|
20250425,113600,52722550,11850,11850,11850,11850,5
|
|
20250425,113500,52663300,11850,11850,11850,11850,0
|
|
20250425,113400,52663300,11850,11850,11850,11850,0
|
|
20250425,113300,52663300,11850,11850,11850,11850,0
|
|
20250425,113200,52663300,11850,11850,11850,11850,0
|
|
20250425,113100,52663300,11850,11850,11850,11850,0
|
|
20250425,113000,52663300,11850,11850,11850,11850,0
|
|
20250425,112900,52663300,11850,11850,11850,11850,2
|
|
20250425,112800,52639600,11850,11850,11850,11850,0
|
|
20250425,112700,52639600,11850,11850,11850,11850,20
|
|
20250425,112600,52402600,11850,11840,11850,11840,3
|
|
20250425,112500,52367070,11840,11840,11840,11840,0
|
|
20250425,112400,52367070,11840,11840,11840,11840,0
|
|
20250425,112300,52367070,11840,11840,11840,11840,0
|
|
20250425,112200,52367070,11840,11840,11840,11840,0
|
|
20250425,112100,52367070,11840,11840,11840,11840,2
|
|
20250425,112000,52343390,11850,11850,11850,11850,0
|
|
20250425,111900,52343390,11850,11850,11850,11850,0
|
|
20250425,111800,52343390,11850,11850,11850,11850,2
|
|
20250425,111700,52319690,11850,11850,11850,11850,0
|
|
20250425,111600,52319690,11850,11850,11850,11850,0
|
|
20250425,111500,52319690,11850,11850,11850,11850,0
|
|
20250425,111400,52319690,11850,11850,11850,11850,0
|
|
20250425,111300,52319690,11850,11850,11850,11850,0
|
|
20250425,111200,52319690,11850,11850,11850,11850,0
|
|
20250425,111100,52319690,11850,11850,11850,11850,48
|
|
20250425,111000,51750890,11850,11850,11850,11850,2
|
|
20250425,110900,51727190,11850,11850,11850,11850,0
|
|
20250425,110800,51727190,11850,11850,11850,11850,0
|
|
20250425,110700,51727190,11850,11850,11850,11850,0
|
|
20250425,110600,51727190,11850,11850,11850,11850,0
|
|
20250425,110500,51727190,11850,11850,11850,11850,0
|
|
20250425,110400,51727190,11850,11850,11850,11850,128
|
|
20250425,110300,50210390,11830,11830,11830,11830,0
|
|
20250425,110200,50210390,11830,11830,11830,11830,0
|
|
20250425,110100,50210390,11830,11830,11830,11830,0
|
|
20250425,110000,50210390,11830,11830,11830,11830,0
|
|
20250425,105900,50210390,11830,11850,11850,11830,8
|
|
20250425,105800,50115620,11830,11830,11830,11830,0
|
|
20250425,105700,50115620,11830,11850,11850,11830,121
|
|
20250425,105600,48684170,11860,11860,11860,11860,0
|
|
20250425,105500,48684170,11860,11860,11860,11860,103
|
|
20250425,105400,47462590,11845,11845,11845,11845,0
|
|
20250425,105300,47462590,11845,11845,11845,11845,0
|
|
20250425,105200,47462590,11845,11845,11845,11845,0
|
|
20250425,105100,47462590,11845,11845,11845,11845,0
|
|
20250425,105000,47462590,11845,11840,11845,11840,13
|
|
20250425,104900,47308650,11840,11840,11840,11840,0
|
|
20250425,104800,47308650,11840,11850,11850,11840,28
|
|
20250425,104700,46977080,11860,11860,11860,11860,0
|
|
20250425,104600,46977080,11860,11860,11860,11860,0
|
|
20250425,104500,46977080,11860,11860,11860,11860,1
|
|
20250425,104400,46965220,11840,11840,11840,11840,0
|
|
20250425,104300,46965220,11840,11850,11850,11840,400
|
|
20250425,104200,42226790,11850,11860,11860,11850,131
|
|
20250425,104100,40674400,11890,11890,11890,11890,0
|
|
20250425,104000,40674400,11890,11890,11890,11890,0
|
|
20250425,103900,40674400,11890,11890,11890,11890,0
|
|
20250425,103800,40674400,11890,11880,11890,11880,2
|
|
20250425,103700,40650630,11890,11870,11890,11850,152
|
|
20250425,103600,38849320,11870,11870,11870,11870,0
|
|
20250425,103500,38849320,11870,11870,11870,11870,0
|
|
20250425,103400,38849320,11870,11870,11870,11870,9
|
|
20250425,103300,38742490,11870,11870,11870,11870,0
|
|
20250425,103200,38742490,11870,11870,11870,11870,0
|
|
20250425,103100,38742490,11870,11870,11870,11870,1
|
|
20250425,103000,38730620,11860,11860,11860,11860,0
|
|
20250425,102900,38730620,11860,11870,11870,11860,676
|
|
20250425,102800,30711380,11900,11900,11900,11900,0
|
|
20250425,102700,30711380,11900,11900,11900,11900,0
|
|
20250425,102600,30711380,11900,11900,11900,11900,0
|
|
20250425,102500,30711380,11900,11900,11900,11900,0
|
|
20250425,102400,30711380,11900,11900,11900,11900,0
|
|
20250425,102300,30711380,11900,11900,11900,11900,13
|
|
20250425,102200,30556680,11900,11900,11900,11900,0
|
|
20250425,102100,30556680,11900,11900,11900,11900,0
|
|
20250425,102000,30556680,11900,11900,11900,11900,0
|
|
20250425,101900,30556680,11900,11900,11900,11900,0
|
|
20250425,101800,30556680,11900,11900,11900,11900,10
|
|
20250425,101700,30437680,11900,11890,11900,11890,4
|
|
20250425,101600,30390100,11860,11860,11860,11860,1
|
|
20250425,101500,30378240,11860,11860,11860,11860,0
|
|
20250425,101400,30378240,11860,11860,11860,11860,0
|
|
20250425,101300,30378240,11860,11860,11860,11860,0
|
|
20250425,101200,30378240,11860,11860,11860,11860,0
|
|
20250425,101100,30378240,11860,11860,11860,11860,0
|
|
20250425,101000,30378240,11860,11880,11880,11860,50
|
|
20250425,100900,29785170,11900,11900,11900,11900,0
|
|
20250425,100800,29785170,11900,11900,11900,11900,0
|
|
20250425,100700,29785170,11900,11900,11900,11900,0
|
|
20250425,100600,29785170,11900,11900,11900,11900,0
|
|
20250425,100500,29785170,11900,11900,11900,11900,0
|
|
20250425,100400,29785170,11900,11900,11900,11900,0
|
|
20250425,100300,29785170,11900,11890,11900,11890,6
|
|
20250425,100200,29713800,11900,11890,11900,11890,2
|
|
20250425,100100,29690010,11890,11900,11900,11890,356
|
|
20250425,100000,25456870,11900,11900,11900,11900,0
|
|
20250425,095900,25456870,11900,11900,11900,11900,0
|
|
20250425,095800,25456870,11900,11900,11900,11900,0
|
|
20250425,095700,25456870,11900,11900,11900,11900,0
|
|
20250425,095600,25456870,11900,11900,11900,11900,0
|
|
20250425,095500,25456870,11900,11900,11900,11900,354
|
|
20250425,095400,21244270,11910,11910,11910,11910,0
|
|
20250425,095300,21244270,11910,11910,11910,11910,24
|
|
20250425,095200,20958430,11950,11950,11950,11950,0
|
|
20250425,095100,20958430,11950,11950,11950,11950,0
|
|
20250425,095000,20958430,11950,11930,11960,11910,102
|
|
20250425,094900,19738600,11910,11930,11960,11910,111
|
|
20250425,094800,18411580,11960,11960,11960,11960,0
|
|
20250425,094700,18411580,11960,11960,11960,11960,0
|
|
20250425,094600,18411580,11960,11960,11960,11960,0
|
|
20250425,094500,18411580,11960,11960,11960,11960,0
|
|
20250425,094400,18411580,11960,11930,11960,11930,2
|
|
20250425,094300,18387690,11970,11930,11970,11930,81
|
|
20250425,094200,17419600,11930,11930,11930,11930,5
|
|
20250425,094100,17359950,11970,11970,11970,11970,0
|
|
20250425,094000,17359950,11970,11970,11970,11970,0
|
|
20250425,093900,17359950,11970,11970,11970,11970,0
|
|
20250425,093800,17359950,11970,11970,11970,11970,0
|
|
20250425,093700,17359950,11970,11970,11970,11970,0
|
|
20250425,093600,17359950,11970,11930,11970,11930,2
|
|
20250425,093500,17336050,11960,11960,11960,11960,0
|
|
20250425,093400,17336050,11960,11960,11960,11960,0
|
|
20250425,093300,17336050,11960,11930,11970,11930,4
|
|
20250425,093200,17288230,11960,11930,11970,11930,6
|
|
20250425,093100,17216510,11950,11950,11950,11950,0
|
|
20250425,093000,17216510,11950,11930,11970,11930,274
|
|
20250425,092900,13944890,11940,11940,11940,11940,0
|
|
20250425,092800,13944890,11940,11970,11970,11940,196
|
|
20250425,092700,11604260,11970,11970,11970,11970,0
|
|
20250425,092600,11604260,11970,11970,11970,11970,0
|
|
20250425,092500,11604260,11970,11970,11970,11970,0
|
|
20250425,092400,11604260,11970,11970,11970,11970,13
|
|
20250425,092300,11448650,11940,11930,11970,11930,451
|
|
20250425,092200,6051090,11930,11930,11930,11930,0
|
|
20250425,092100,6051090,11930,11930,11930,11930,0
|
|
20250425,092000,6051090,11930,11930,11930,11930,30
|
|
20250425,091900,5693190,11940,11940,11940,11940,0
|
|
20250425,091800,5693190,11940,11930,11970,11930,39
|
|
20250425,091700,5227510,11930,11930,11970,11930,93
|
|
20250425,091600,4114930,11900,11900,11900,11900,0
|
|
20250425,091500,4114930,11900,11940,11940,11900,85
|
|
20250425,091400,3100560,11930,11930,11930,11930,1
|
|
20250425,091300,3088630,11930,11930,11960,11930,78
|
|
20250425,091200,2157270,11960,11960,11960,11960,0
|
|
20250425,091100,2157270,11960,11940,11960,11940,21
|
|
20250425,091000,1906510,11940,11940,11940,11940,1
|
|
20250425,090900,1894570,11970,11970,11970,11970,17
|
|
20250425,090800,1691080,11990,11990,12000,11990,4
|
|
20250425,090700,1643110,11950,11950,11950,11950,50
|
|
20250425,090600,1045610,11940,11940,11940,11940,0
|
|
20250425,090500,1045610,11940,11940,11940,11940,8
|
|
20250425,090400,950090,11940,11980,12000,11900,25
|
|
20250425,090300,652340,11900,11900,11900,11900,0
|
|
20250425,090200,652340,11900,11900,11900,11900,0
|
|
20250425,090100,652340,11900,11900,11900,11900,0
|
|
20250425,090000,652340,11900,11860,11900,11860,55
|