693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,203000,179597200,7990,7990,7990,7990,311
|
|
20250425,202900,179597200,7990,7990,7990,7990,0
|
|
20250425,202800,179597200,7990,7990,7990,7990,0
|
|
20250425,202700,179597200,7990,7990,7990,7990,0
|
|
20250425,202600,179597200,7990,7990,7990,7990,0
|
|
20250425,202500,179597200,7990,7990,7990,7990,0
|
|
20250425,202400,179597200,7990,7990,7990,7990,0
|
|
20250425,202300,179597200,7990,7990,7990,7990,0
|
|
20250425,202200,179597200,7990,7990,7990,7990,0
|
|
20250425,202100,179597200,7990,7990,7990,7990,0
|
|
20250425,202000,179597200,7990,7990,7990,7990,0
|
|
20250425,201900,179597200,7990,7990,7990,7990,0
|
|
20250425,201800,179597200,7990,7990,7990,7990,0
|
|
20250425,201700,179597200,7990,7990,7990,7990,0
|
|
20250425,201600,179597200,7990,7990,7990,7990,0
|
|
20250425,201500,179597200,7990,7990,7990,7990,0
|
|
20250425,201400,179597200,7990,7990,7990,7990,0
|
|
20250425,201300,179597200,7990,7990,7990,7990,0
|
|
20250425,201200,179597200,7990,7990,7990,7990,0
|
|
20250425,201100,179597200,7990,7990,7990,7990,0
|
|
20250425,201000,179597200,7990,7990,7990,7990,0
|
|
20250425,200900,179597200,7990,7990,7990,7990,0
|
|
20250425,200800,179597200,7990,7990,7990,7990,0
|
|
20250425,200700,179597200,7990,7990,7990,7990,0
|
|
20250425,200600,179597200,7990,7990,7990,7990,0
|
|
20250425,200500,179597200,7990,7990,7990,7990,0
|
|
20250425,200400,179597200,7990,7990,7990,7990,0
|
|
20250425,200300,179597200,7990,7990,7990,7990,0
|
|
20250425,200200,179597200,7990,7990,7990,7990,0
|
|
20250425,200100,179597200,7990,7990,7990,7990,0
|
|
20250425,200000,179597200,7990,7990,7990,7990,311
|
|
20250425,195900,179597200,7990,7990,7990,7990,0
|
|
20250425,195800,179597200,7990,7990,7990,7990,0
|
|
20250425,195700,179597200,7990,7990,7990,7990,0
|
|
20250425,195600,179597200,7990,7990,7990,7990,0
|
|
20250425,195500,179597200,7990,7990,7990,7990,0
|
|
20250425,195400,179597200,7990,7990,7990,7990,0
|
|
20250425,195300,179597200,7990,7990,7990,7990,0
|
|
20250425,195200,179597200,7990,7990,7990,7990,0
|
|
20250425,195100,179597200,7990,7990,7990,7990,0
|
|
20250425,195000,179597200,7990,7990,7990,7990,0
|
|
20250425,194900,179597200,7990,7990,7990,7990,0
|
|
20250425,194800,179597200,7990,7990,7990,7990,0
|
|
20250425,194700,179597200,7990,7990,7990,7990,0
|
|
20250425,194600,179597200,7990,7990,7990,7990,0
|
|
20250425,194500,179597200,7990,7990,7990,7990,0
|
|
20250425,194400,179597200,7990,7990,7990,7990,0
|
|
20250425,194300,179597200,7990,7990,7990,7990,0
|
|
20250425,194200,179597200,7990,7990,7990,7990,0
|
|
20250425,194100,179597200,7990,7990,7990,7990,0
|
|
20250425,194000,179597200,7990,7990,7990,7990,0
|
|
20250425,193900,179597200,7990,7990,7990,7990,0
|
|
20250425,193800,179597200,7990,7990,7990,7990,0
|
|
20250425,193700,179597200,7990,7990,7990,7990,0
|
|
20250425,193600,179597200,7990,7990,7990,7990,0
|
|
20250425,193500,179597200,7990,7990,7990,7990,0
|
|
20250425,193400,179597200,7990,7990,7990,7990,0
|
|
20250425,193300,179597200,7990,7990,7990,7990,0
|
|
20250425,193200,179597200,7990,7990,7990,7990,0
|
|
20250425,193100,179597200,7990,7990,7990,7990,0
|
|
20250425,193000,179597200,7990,7990,7990,7990,311
|
|
20250425,192900,179597200,7990,7990,7990,7990,0
|
|
20250425,192800,179597200,7990,7990,7990,7990,0
|
|
20250425,192700,179597200,7990,7990,7990,7990,0
|
|
20250425,192600,179597200,7990,7990,7990,7990,0
|
|
20250425,192500,179597200,7990,7990,7990,7990,0
|
|
20250425,192400,179597200,7990,7990,7990,7990,0
|
|
20250425,192300,179597200,7990,7990,7990,7990,0
|
|
20250425,192200,179597200,7990,7990,7990,7990,0
|
|
20250425,192100,179597200,7990,7990,7990,7990,0
|
|
20250425,192000,179597200,7990,7990,7990,7990,0
|
|
20250425,191900,179597200,7990,7990,7990,7990,0
|
|
20250425,191800,179597200,7990,7990,7990,7990,0
|
|
20250425,191700,179597200,7990,7990,7990,7990,0
|
|
20250425,191600,179597200,7990,7990,7990,7990,0
|
|
20250425,191500,179597200,7990,7990,7990,7990,0
|
|
20250425,191400,179597200,7990,7990,7990,7990,0
|
|
20250425,191300,179597200,7990,7990,7990,7990,0
|
|
20250425,191200,179597200,7990,7990,7990,7990,0
|
|
20250425,191100,179597200,7990,7990,7990,7990,0
|
|
20250425,191000,179597200,7990,7990,7990,7990,0
|
|
20250425,190900,179597200,7990,7990,7990,7990,0
|
|
20250425,190800,179597200,7990,7990,7990,7990,0
|
|
20250425,190700,179597200,7990,7990,7990,7990,0
|
|
20250425,190600,179597200,7990,7990,7990,7990,0
|
|
20250425,190500,179597200,7990,7990,7990,7990,0
|
|
20250425,190400,179597200,7990,7990,7990,7990,0
|
|
20250425,190300,179597200,7990,7990,7990,7990,0
|
|
20250425,190200,179597200,7990,7990,7990,7990,0
|
|
20250425,190100,179597200,7990,7990,7990,7990,0
|
|
20250425,190000,179597200,7990,7990,7990,7990,311
|
|
20250425,185900,179597200,7990,7990,7990,7990,0
|
|
20250425,185800,179597200,7990,7990,7990,7990,0
|
|
20250425,185700,179597200,7990,7990,7990,7990,0
|
|
20250425,185600,179597200,7990,7990,7990,7990,0
|
|
20250425,185500,179597200,7990,7990,7990,7990,0
|
|
20250425,185400,179597200,7990,7990,7990,7990,0
|
|
20250425,185300,179597200,7990,7990,7990,7990,0
|
|
20250425,185200,179597200,7990,7990,7990,7990,0
|
|
20250425,185100,179597200,7990,7990,7990,7990,0
|
|
20250425,185000,179597200,7990,7990,7990,7990,0
|
|
20250425,184900,179597200,7990,7990,7990,7990,0
|
|
20250425,184800,179597200,7990,7990,7990,7990,0
|
|
20250425,184700,179597200,7990,7990,7990,7990,0
|
|
20250425,184600,179597200,7990,7990,7990,7990,0
|
|
20250425,184500,179597200,7990,7990,7990,7990,0
|
|
20250425,184400,179597200,7990,7990,7990,7990,0
|
|
20250425,184300,179597200,7990,7990,7990,7990,0
|
|
20250425,184200,179597200,7990,7990,7990,7990,0
|
|
20250425,184100,179597200,7990,7990,7990,7990,0
|
|
20250425,184000,179597200,7990,7990,7990,7990,0
|
|
20250425,183900,179597200,7990,7990,7990,7990,0
|
|
20250425,183800,179597200,7990,7990,7990,7990,0
|
|
20250425,183700,179597200,7990,7990,7990,7990,0
|
|
20250425,183600,179597200,7990,7990,7990,7990,0
|
|
20250425,183500,179597200,7990,7990,7990,7990,0
|
|
20250425,183400,179597200,7990,7990,7990,7990,0
|
|
20250425,183300,179597200,7990,7990,7990,7990,0
|
|
20250425,183200,179597200,7990,7990,7990,7990,0
|
|
20250425,183100,179597200,7990,7990,7990,7990,0
|
|
20250425,183000,179597200,7990,7990,7990,7990,311
|
|
20250425,182900,179597200,7990,7990,7990,7990,0
|
|
20250425,182800,179597200,7990,7990,7990,7990,0
|
|
20250425,182700,179597200,7990,7990,7990,7990,0
|
|
20250425,182600,179597200,7990,7990,7990,7990,0
|
|
20250425,182500,179597200,7990,7990,7990,7990,0
|
|
20250425,182400,179597200,7990,7990,7990,7990,0
|
|
20250425,182300,179597200,7990,7990,7990,7990,0
|
|
20250425,182200,179597200,7990,7990,7990,7990,0
|
|
20250425,182100,179597200,7990,7990,7990,7990,0
|
|
20250425,182000,179597200,7990,7990,7990,7990,0
|
|
20250425,181900,179597200,7990,7990,7990,7990,0
|
|
20250425,181800,179597200,7990,7990,7990,7990,0
|
|
20250425,181700,179597200,7990,7990,7990,7990,0
|
|
20250425,181600,179597200,7990,7990,7990,7990,0
|
|
20250425,181500,179597200,7990,7990,7990,7990,0
|
|
20250425,181400,179597200,7990,7990,7990,7990,0
|
|
20250425,181300,179597200,7990,7990,7990,7990,0
|
|
20250425,181200,179597200,7990,7990,7990,7990,0
|
|
20250425,181100,179597200,7990,7990,7990,7990,0
|
|
20250425,181000,179597200,7990,7990,7990,7990,0
|
|
20250425,180900,179597200,7990,7990,7990,7990,0
|
|
20250425,180800,179597200,7990,7990,7990,7990,0
|
|
20250425,180700,179597200,7990,7990,7990,7990,0
|
|
20250425,180600,179597200,7990,7990,7990,7990,0
|
|
20250425,180500,179597200,7990,7990,7990,7990,0
|
|
20250425,180400,179597200,7990,7990,7990,7990,0
|
|
20250425,180300,179597200,7990,7990,7990,7990,0
|
|
20250425,180200,179597200,7990,7990,7990,7990,0
|
|
20250425,180100,179597200,7990,7990,7990,7990,0
|
|
20250425,180000,179597200,7990,7990,7990,7990,311
|
|
20250425,175900,179597200,7990,7990,7990,7990,0
|
|
20250425,175800,179597200,7990,7990,7990,7990,0
|
|
20250425,175700,179597200,7990,7990,7990,7990,0
|
|
20250425,175600,179597200,7990,7990,7990,7990,0
|
|
20250425,175500,179597200,7990,7990,7990,7990,0
|
|
20250425,175400,179597200,7990,7990,7990,7990,0
|
|
20250425,175300,179597200,7990,7990,7990,7990,0
|
|
20250425,175200,179597200,7990,7990,7990,7990,0
|
|
20250425,175100,179597200,7990,7990,7990,7990,0
|
|
20250425,175000,179597200,7990,7990,7990,7990,0
|
|
20250425,174900,179597200,7990,7990,7990,7990,0
|
|
20250425,174800,179597200,7990,7990,7990,7990,0
|
|
20250425,174700,179597200,7990,7990,7990,7990,0
|
|
20250425,174600,179597200,7990,7990,7990,7990,0
|
|
20250425,174500,179597200,7990,7990,7990,7990,0
|
|
20250425,174400,179597200,7990,7990,7990,7990,0
|
|
20250425,174300,179597200,7990,7990,7990,7990,0
|
|
20250425,174200,179597200,7990,7990,7990,7990,0
|
|
20250425,174100,179597200,7990,7990,7990,7990,0
|
|
20250425,174000,179597200,7990,7990,7990,7990,0
|
|
20250425,173900,179597200,7990,7990,7990,7990,0
|
|
20250425,173800,179597200,7990,7990,7990,7990,0
|
|
20250425,173700,179597200,7990,7990,7990,7990,0
|
|
20250425,173600,179597200,7990,7990,7990,7990,0
|
|
20250425,173500,179597200,7990,7990,7990,7990,0
|
|
20250425,173400,179597200,7990,7990,7990,7990,0
|
|
20250425,173300,179597200,7990,7990,7990,7990,0
|
|
20250425,173200,179597200,7990,7990,7990,7990,0
|
|
20250425,173100,179597200,7990,7990,7990,7990,0
|
|
20250425,173000,179597200,7990,7990,7990,7990,311
|
|
20250425,172900,179597200,7990,7990,7990,7990,0
|
|
20250425,172800,179597200,7990,7990,7990,7990,0
|
|
20250425,172700,179597200,7990,7990,7990,7990,0
|
|
20250425,172600,179597200,7990,7990,7990,7990,0
|
|
20250425,172500,179597200,7990,7990,7990,7990,0
|
|
20250425,172400,179597200,7990,7990,7990,7990,0
|
|
20250425,172300,179597200,7990,7990,7990,7990,0
|
|
20250425,172200,179597200,7990,7990,7990,7990,0
|
|
20250425,172100,179597200,7990,7990,7990,7990,0
|
|
20250425,172000,179597200,7990,7990,7990,7990,0
|
|
20250425,171900,179597200,7990,7990,7990,7990,0
|
|
20250425,171800,179597200,7990,7990,7990,7990,0
|
|
20250425,171700,179597200,7990,7990,7990,7990,0
|
|
20250425,171600,179597200,7990,7990,7990,7990,0
|
|
20250425,171500,179597200,7990,7990,7990,7990,0
|
|
20250425,171400,179597200,7990,7990,7990,7990,0
|
|
20250425,171300,179597200,7990,7990,7990,7990,0
|
|
20250425,171200,179597200,7990,7990,7990,7990,0
|
|
20250425,171100,179597200,7990,7990,7990,7990,0
|
|
20250425,171000,179597200,7990,7990,7990,7990,0
|
|
20250425,170900,179597200,7990,7990,7990,7990,0
|
|
20250425,170800,179597200,7990,7990,7990,7990,0
|
|
20250425,170700,179597200,7990,7990,7990,7990,0
|
|
20250425,170600,179597200,7990,7990,7990,7990,0
|
|
20250425,170500,179597200,7990,7990,7990,7990,0
|
|
20250425,170400,179597200,7990,7990,7990,7990,0
|
|
20250425,170300,179597200,7990,7990,7990,7990,0
|
|
20250425,170200,179597200,7990,7990,7990,7990,0
|
|
20250425,170100,179597200,7990,7990,7990,7990,0
|
|
20250425,170000,179597200,7990,7990,7990,7990,311
|
|
20250425,165900,179597200,7990,7990,7990,7990,0
|
|
20250425,165800,179597200,7990,7990,7990,7990,0
|
|
20250425,165700,179597200,7990,7990,7990,7990,0
|
|
20250425,165600,179597200,7990,7990,7990,7990,0
|
|
20250425,165500,179597200,7990,7990,7990,7990,0
|
|
20250425,165400,179597200,7990,7990,7990,7990,0
|
|
20250425,165300,179597200,7990,7990,7990,7990,0
|
|
20250425,165200,179597200,7990,7990,7990,7990,0
|
|
20250425,165100,179597200,7990,7990,7990,7990,0
|
|
20250425,165000,179597200,7990,7990,7990,7990,0
|
|
20250425,164900,179597200,7990,7990,7990,7990,0
|
|
20250425,164800,179597200,7990,7990,7990,7990,0
|
|
20250425,164700,179597200,7990,7990,7990,7990,0
|
|
20250425,164600,179597200,7990,7990,7990,7990,0
|
|
20250425,164500,179597200,7990,7990,7990,7990,0
|
|
20250425,164400,179597200,7990,7990,7990,7990,0
|
|
20250425,164300,179597200,7990,7990,7990,7990,0
|
|
20250425,164200,179597200,7990,7990,7990,7990,0
|
|
20250425,164100,179597200,7990,7990,7990,7990,0
|
|
20250425,164000,179597200,7990,7990,7990,7990,0
|
|
20250425,163900,179597200,7990,7990,7990,7990,0
|
|
20250425,163800,179597200,7990,7990,7990,7990,0
|
|
20250425,163700,179597200,7990,7990,7990,7990,0
|
|
20250425,163600,179597200,7990,7990,7990,7990,0
|
|
20250425,163500,179597200,7990,7990,7990,7990,0
|
|
20250425,163400,179597200,7990,7990,7990,7990,0
|
|
20250425,163300,179597200,7990,7990,7990,7990,0
|
|
20250425,163200,179597200,7990,7990,7990,7990,0
|
|
20250425,163100,179597200,7990,7990,7990,7990,0
|
|
20250425,163000,179597200,7990,7990,7990,7990,311
|
|
20250425,162900,179597200,7990,7990,7990,7990,0
|
|
20250425,162800,179597200,7990,7990,7990,7990,0
|
|
20250425,162700,179597200,7990,7990,7990,7990,0
|
|
20250425,162600,179597200,7990,7990,7990,7990,0
|
|
20250425,162500,179597200,7990,7990,7990,7990,0
|
|
20250425,162400,179597200,7990,7990,7990,7990,0
|
|
20250425,162300,179597200,7990,7990,7990,7990,0
|
|
20250425,162200,179597200,7990,7990,7990,7990,0
|
|
20250425,162100,179597200,7990,7990,7990,7990,0
|
|
20250425,162000,179597200,7990,7990,7990,7990,0
|
|
20250425,161900,179597200,7990,7990,7990,7990,0
|
|
20250425,161800,179597200,7990,7990,7990,7990,0
|
|
20250425,161700,179597200,7990,7990,7990,7990,0
|
|
20250425,161600,179597200,7990,7990,7990,7990,0
|
|
20250425,161500,179597200,7990,7990,7990,7990,0
|
|
20250425,161400,179597200,7990,7990,7990,7990,0
|
|
20250425,161300,179597200,7990,7990,7990,7990,0
|
|
20250425,161200,179597200,7990,7990,7990,7990,0
|
|
20250425,161100,179597200,7990,7990,7990,7990,0
|
|
20250425,161000,179597200,7990,7990,7990,7990,0
|
|
20250425,160900,179597200,7990,7990,7990,7990,0
|
|
20250425,160800,179597200,7990,7990,7990,7990,0
|
|
20250425,160700,179597200,7990,7990,7990,7990,0
|
|
20250425,160600,179597200,7990,7990,7990,7990,0
|
|
20250425,160500,179597200,7990,7990,7990,7990,0
|
|
20250425,160400,179597200,7990,7990,7990,7990,0
|
|
20250425,160300,179597200,7990,7990,7990,7990,0
|
|
20250425,160200,179597200,7990,7990,7990,7990,0
|
|
20250425,160100,179597200,7990,7990,7990,7990,0
|
|
20250425,160000,179597200,7990,7990,7990,7990,311
|
|
20250425,155900,179597200,7990,7990,7990,7990,0
|
|
20250425,155800,179597200,7990,7990,7990,7990,0
|
|
20250425,155700,179597200,7990,7990,7990,7990,0
|
|
20250425,155600,179597200,7990,7990,7990,7990,0
|
|
20250425,155500,179597200,7990,7990,7990,7990,0
|
|
20250425,155400,179597200,7990,7990,7990,7990,0
|
|
20250425,155300,179597200,7990,7990,7990,7990,0
|
|
20250425,155200,179597200,7990,7990,7990,7990,0
|
|
20250425,155100,179597200,7990,7990,7990,7990,0
|
|
20250425,155000,179597200,7990,7990,7990,7990,0
|
|
20250425,154900,179597200,7990,7990,7990,7990,0
|
|
20250425,154800,179597200,7990,7990,7990,7990,0
|
|
20250425,154700,179597200,7990,7990,7990,7990,0
|
|
20250425,154600,179597200,7990,7990,7990,7990,0
|
|
20250425,154500,179597200,7990,7990,7990,7990,0
|
|
20250425,154400,179597200,7990,7990,7990,7990,0
|
|
20250425,154300,179597200,7990,7990,7990,7990,0
|
|
20250425,154200,179597200,7990,7990,7990,7990,0
|
|
20250425,154100,179597200,7990,7990,7990,7990,0
|
|
20250425,154000,179597200,7990,7990,7990,7990,0
|
|
20250425,153900,179597200,7990,7990,7990,7990,0
|
|
20250425,153800,179597200,7990,7990,7990,7990,0
|
|
20250425,153700,179597200,7990,7990,7990,7990,0
|
|
20250425,153600,179597200,7990,7990,7990,7990,0
|
|
20250425,153500,179597200,7990,7990,7990,7990,0
|
|
20250425,153400,179597200,7990,7990,7990,7990,0
|
|
20250425,153300,179597200,7990,7990,7990,7990,0
|
|
20250425,153200,179597200,7990,7990,7990,7990,0
|
|
20250425,153100,179597200,7990,7990,7990,7990,0
|
|
20250425,153000,179597200,7990,7990,7990,7990,622
|
|
20250425,152900,177112310,7990,7990,7990,7990,0
|
|
20250425,152800,177112310,7990,7990,7990,7990,0
|
|
20250425,152700,177112310,7990,7990,7990,7990,0
|
|
20250425,152600,177112310,7990,7990,7990,7990,0
|
|
20250425,152500,177112310,7990,7990,7990,7990,0
|
|
20250425,152400,177112310,7990,7990,7990,7990,0
|
|
20250425,152300,177112310,7990,7990,7990,7990,0
|
|
20250425,152200,177112310,7990,7990,7990,7990,0
|
|
20250425,152100,177112310,7990,7990,7990,7990,0
|
|
20250425,152000,177112310,7990,7990,7990,7990,0
|
|
20250425,151900,177112310,7990,7940,7990,7880,2503
|
|
20250425,151800,157334040,7940,7920,7940,7920,9
|
|
20250425,151700,157262600,7940,7940,7940,7910,79
|
|
20250425,151600,156637590,7940,7940,7940,7940,2
|
|
20250425,151500,156621710,7910,7910,7910,7910,0
|
|
20250425,151400,156621710,7910,7910,7940,7910,292
|
|
20250425,151300,154310460,7950,7950,7950,7950,7
|
|
20250425,151200,154254810,7950,7950,7950,7950,0
|
|
20250425,151100,154254810,7950,7950,7950,7950,0
|
|
20250425,151000,154254810,7950,7950,7950,7950,0
|
|
20250425,150900,154254810,7950,7950,7950,7950,11
|
|
20250425,150800,154167360,7940,7940,7940,7940,0
|
|
20250425,150700,154167360,7940,7940,7940,7940,62
|
|
20250425,150600,153675080,7940,7920,7940,7910,302
|
|
20250425,150500,151283570,7920,7920,7920,7920,26
|
|
20250425,150400,151077650,7940,7920,7940,7920,61
|
|
20250425,150300,150593330,7920,7920,7920,7920,0
|
|
20250425,150200,150593330,7920,7920,7920,7920,159
|
|
20250425,150100,149334050,7920,7920,7920,7920,0
|
|
20250425,150000,149334050,7920,7920,7920,7920,0
|
|
20250425,145900,149334050,7920,7940,7950,7920,375
|
|
20250425,145800,146356880,7950,7950,7950,7950,50
|
|
20250425,145700,145959380,7950,7950,7950,7950,0
|
|
20250425,145600,145959380,7950,7950,7950,7950,0
|
|
20250425,145500,145959380,7950,7940,7950,7940,71
|
|
20250425,145400,145395480,7920,7920,7920,7920,39
|
|
20250425,145300,145086600,7930,7930,7930,7930,55
|
|
20250425,145200,144650450,7950,7950,7950,7950,0
|
|
20250425,145100,144650450,7950,7950,7950,7950,0
|
|
20250425,145000,144650450,7950,7950,7950,7950,0
|
|
20250425,144900,144650450,7950,7940,7950,7940,2026
|
|
20250425,144800,128558750,7950,7950,7950,7950,0
|
|
20250425,144700,128558750,7950,7950,7950,7950,11
|
|
20250425,144600,128471300,7950,7950,7950,7950,7
|
|
20250425,144500,128415650,7950,7950,7950,7950,0
|
|
20250425,144400,128415650,7950,7950,7950,7950,0
|
|
20250425,144300,128415650,7950,7950,7950,7950,0
|
|
20250425,144200,128415650,7950,7950,7950,7950,0
|
|
20250425,144100,128415650,7950,7950,7950,7950,0
|
|
20250425,144000,128415650,7950,7950,7950,7950,0
|
|
20250425,143900,128415650,7950,7950,7950,7950,0
|
|
20250425,143800,128415650,7950,7960,7960,7950,121
|
|
20250425,143700,127452920,7970,7970,7970,7970,0
|
|
20250425,143600,127452920,7970,7970,7970,7970,0
|
|
20250425,143500,127452920,7970,7970,7970,7970,32
|
|
20250425,143400,127197880,7970,7970,7970,7970,0
|
|
20250425,143300,127197880,7970,7970,7970,7970,0
|
|
20250425,143200,127197880,7970,7970,7970,7970,0
|
|
20250425,143100,127197880,7970,7970,7970,7970,0
|
|
20250425,143000,127197880,7970,7960,7970,7960,75
|
|
20250425,142900,126600650,7970,7970,7970,7970,0
|
|
20250425,142800,126600650,7970,7970,7970,7970,20
|
|
20250425,142700,126441250,7970,7970,7970,7970,0
|
|
20250425,142600,126441250,7970,7970,7970,7970,0
|
|
20250425,142500,126441250,7970,7970,7970,7970,0
|
|
20250425,142400,126441250,7970,7970,7970,7970,0
|
|
20250425,142300,126441250,7970,7970,7970,7970,1
|
|
20250425,142200,126433280,7980,7980,7980,7980,0
|
|
20250425,142100,126433280,7980,7980,7980,7980,0
|
|
20250425,142000,126433280,7980,7980,7980,7980,0
|
|
20250425,141900,126433280,7980,7980,7980,7980,0
|
|
20250425,141800,126433280,7980,7980,7980,7980,0
|
|
20250425,141700,126433280,7980,7970,7980,7970,247
|
|
20250425,141600,124463770,7980,7980,7980,7980,0
|
|
20250425,141500,124463770,7980,7980,7980,7980,0
|
|
20250425,141400,124463770,7980,7980,7980,7980,0
|
|
20250425,141300,124463770,7980,7980,7980,7980,0
|
|
20250425,141200,124463770,7980,7980,7980,7980,0
|
|
20250425,141100,124463770,7980,7980,7980,7980,0
|
|
20250425,141000,124463770,7980,7980,7980,7980,0
|
|
20250425,140900,124463770,7980,7980,7980,7980,0
|
|
20250425,140800,124463770,7980,7980,7980,7980,0
|
|
20250425,140700,124463770,7980,7980,7980,7980,0
|
|
20250425,140600,124463770,7980,7980,7980,7980,0
|
|
20250425,140500,124463770,7980,7980,7980,7980,48
|
|
20250425,140400,124080730,7980,7980,7980,7980,0
|
|
20250425,140300,124080730,7980,7980,7980,7980,0
|
|
20250425,140200,124080730,7980,7980,7980,7980,0
|
|
20250425,140100,124080730,7980,7980,7980,7980,0
|
|
20250425,140000,124080730,7980,7980,7980,7980,0
|
|
20250425,135900,124080730,7980,7980,7980,7980,2
|
|
20250425,135800,124064770,7990,7990,7990,7990,0
|
|
20250425,135700,124064770,7990,7990,7990,7990,0
|
|
20250425,135600,124064770,7990,7990,7990,7990,0
|
|
20250425,135500,124064770,7990,7990,7990,7990,0
|
|
20250425,135400,124064770,7990,7990,7990,7990,0
|
|
20250425,135300,124064770,7990,7980,7990,7980,254
|
|
20250425,135200,122037310,7990,7990,7990,7990,0
|
|
20250425,135100,122037310,7990,7990,7990,7990,0
|
|
20250425,135000,122037310,7990,7990,7990,7990,0
|
|
20250425,134900,122037310,7990,7990,7990,7990,0
|
|
20250425,134800,122037310,7990,7990,7990,7990,0
|
|
20250425,134700,122037310,7990,7990,7990,7990,67
|
|
20250425,134600,121501980,7990,7990,7990,7990,0
|
|
20250425,134500,121501980,7990,7990,7990,7990,0
|
|
20250425,134400,121501980,7990,7990,7990,7990,0
|
|
20250425,134300,121501980,7990,7990,7990,7990,10
|
|
20250425,134200,121422080,7990,7990,7990,7990,0
|
|
20250425,134100,121422080,7990,7990,7990,7990,28
|
|
20250425,134000,121198360,7990,7990,7990,7990,0
|
|
20250425,133900,121198360,7990,7990,7990,7990,0
|
|
20250425,133800,121198360,7990,7990,7990,7990,0
|
|
20250425,133700,121198360,7990,7990,7990,7990,0
|
|
20250425,133600,121198360,7990,7990,7990,7990,0
|
|
20250425,133500,121198360,7990,7990,7990,7990,0
|
|
20250425,133400,121198360,7990,7990,7990,7990,0
|
|
20250425,133300,121198360,7990,7990,7990,7990,0
|
|
20250425,133200,121198360,7990,7990,7990,7990,0
|
|
20250425,133100,121198360,7990,7970,7990,7900,2641
|
|
20250425,133000,100232250,7980,7990,7990,7980,8
|
|
20250425,132900,100168370,7990,7990,7990,7990,0
|
|
20250425,132800,100168370,7990,7990,7990,7990,0
|
|
20250425,132700,100168370,7990,7990,7990,7990,0
|
|
20250425,132600,100168370,7990,7950,7990,7950,38
|
|
20250425,132500,99866190,7990,7990,7990,7990,0
|
|
20250425,132400,99866190,7990,7990,7990,7990,0
|
|
20250425,132300,99866190,7990,7990,7990,7990,3
|
|
20250425,132200,99842220,7990,7990,7990,7990,0
|
|
20250425,132100,99842220,7990,7960,7990,7960,179
|
|
20250425,132000,98416540,7990,7990,7990,7990,91
|
|
20250425,131900,97689450,7990,7990,7990,7990,0
|
|
20250425,131800,97689450,7990,7960,7990,7960,219
|
|
20250425,131700,95944830,7990,7990,7990,7990,0
|
|
20250425,131600,95944830,7990,7990,7990,7990,0
|
|
20250425,131500,95944830,7990,7990,7990,7990,0
|
|
20250425,131400,95944830,7990,7990,7990,7990,0
|
|
20250425,131300,95944830,7990,7990,7990,7990,0
|
|
20250425,131200,95944830,7990,7990,7990,7990,0
|
|
20250425,131100,95944830,7990,7990,7990,7990,0
|
|
20250425,131000,95944830,7990,7990,7990,7990,49
|
|
20250425,130900,95553320,7990,7990,7990,7990,0
|
|
20250425,130800,95553320,7990,7990,7990,7990,0
|
|
20250425,130700,95553320,7990,7990,7990,7990,0
|
|
20250425,130600,95553320,7990,7990,7990,7990,0
|
|
20250425,130500,95553320,7990,7990,7990,7990,0
|
|
20250425,130400,95553320,7990,7990,7990,7990,0
|
|
20250425,130300,95553320,7990,7990,7990,7990,0
|
|
20250425,130200,95553320,7990,7990,7990,7990,130
|
|
20250425,130100,94514620,7990,7990,7990,7990,0
|
|
20250425,130000,94514620,7990,7990,7990,7990,0
|
|
20250425,125900,94514620,7990,7990,7990,7990,0
|
|
20250425,125800,94514620,7990,7990,7990,7990,0
|
|
20250425,125700,94514620,7990,7990,7990,7990,0
|
|
20250425,125600,94514620,7990,7990,7990,7990,0
|
|
20250425,125500,94514620,7990,7990,7990,7990,0
|
|
20250425,125400,94514620,7990,7990,7990,7990,0
|
|
20250425,125300,94514620,7990,7990,7990,7990,0
|
|
20250425,125200,94514620,7990,7990,7990,7990,0
|
|
20250425,125100,94514620,7990,7990,7990,7990,0
|
|
20250425,125000,94514620,7990,7970,7990,7970,38
|
|
20250425,124900,94211640,7980,7980,7980,7980,0
|
|
20250425,124800,94211640,7980,7960,7980,7960,1191
|
|
20250425,124700,84727460,7990,7990,7990,7990,0
|
|
20250425,124600,84727460,7990,7990,7990,7990,0
|
|
20250425,124500,84727460,7990,7990,7990,7990,0
|
|
20250425,124400,84727460,7990,7990,7990,7990,0
|
|
20250425,124300,84727460,7990,7960,7990,7960,275
|
|
20250425,124200,82537200,7960,7960,7960,7960,0
|
|
20250425,124100,82537200,7960,7960,7960,7960,0
|
|
20250425,124000,82537200,7960,7960,7960,7960,4
|
|
20250425,123900,82505360,7990,7990,7990,7990,0
|
|
20250425,123800,82505360,7990,7990,7990,7990,0
|
|
20250425,123700,82505360,7990,7990,7990,7990,0
|
|
20250425,123600,82505360,7990,7990,7990,7990,0
|
|
20250425,123500,82505360,7990,7990,7990,7990,0
|
|
20250425,123400,82505360,7990,7990,7990,7990,0
|
|
20250425,123300,82505360,7990,7990,7990,7990,0
|
|
20250425,123200,82505360,7990,7990,7990,7990,0
|
|
20250425,123100,82505360,7990,7990,7990,7990,9
|
|
20250425,123000,82433450,7990,7980,7990,7980,179
|
|
20250425,122900,81003310,7960,7960,7960,7960,602
|
|
20250425,122800,76211390,7970,7970,7970,7970,0
|
|
20250425,122700,76211390,7970,7970,7970,7970,0
|
|
20250425,122600,76211390,7970,7970,7970,7970,0
|
|
20250425,122500,76211390,7970,7960,7970,7960,620
|
|
20250425,122400,71274780,7970,7960,7970,7960,106
|
|
20250425,122300,70430830,7970,7970,7970,7970,0
|
|
20250425,122200,70430830,7970,7970,7970,7970,0
|
|
20250425,122100,70430830,7970,7970,7970,7970,0
|
|
20250425,122000,70430830,7970,7970,7970,7970,0
|
|
20250425,121900,70430830,7970,7970,7970,7970,0
|
|
20250425,121800,70430830,7970,7970,7970,7970,0
|
|
20250425,121700,70430830,7970,7970,7970,7970,0
|
|
20250425,121600,70430830,7970,7970,7970,7970,0
|
|
20250425,121500,70430830,7970,7970,7970,7970,0
|
|
20250425,121400,70430830,7970,7970,7970,7970,0
|
|
20250425,121300,70430830,7970,7970,7970,7970,21
|
|
20250425,121200,70263460,7970,7970,7970,7970,113
|
|
20250425,121100,69362850,7970,7970,7970,7970,0
|
|
20250425,121000,69362850,7970,7970,7970,7970,40
|
|
20250425,120900,69044050,7980,7980,7980,7980,0
|
|
20250425,120800,69044050,7980,7980,7980,7980,0
|
|
20250425,120700,69044050,7980,7980,7980,7980,0
|
|
20250425,120600,69044050,7980,7980,7980,7980,0
|
|
20250425,120500,69044050,7980,7980,7980,7980,79
|
|
20250425,120400,68413630,7980,7980,7980,7980,0
|
|
20250425,120300,68413630,7980,7980,7980,7980,0
|
|
20250425,120200,68413630,7980,7980,7980,7980,0
|
|
20250425,120100,68413630,7980,7980,7980,7980,0
|
|
20250425,120000,68413630,7980,7980,7980,7980,0
|
|
20250425,115900,68413630,7980,7980,7980,7980,125
|
|
20250425,115800,67416130,7980,7980,7980,7980,0
|
|
20250425,115700,67416130,7980,7980,7980,7980,0
|
|
20250425,115600,67416130,7980,7980,7980,7980,0
|
|
20250425,115500,67416130,7980,7980,7980,7980,1
|
|
20250425,115400,67408150,7980,7980,7980,7980,27
|
|
20250425,115300,67192690,7970,7970,7970,7970,0
|
|
20250425,115200,67192690,7970,7970,7970,7970,50
|
|
20250425,115100,66794190,7990,7990,7990,7990,0
|
|
20250425,115000,66794190,7990,7990,7990,7990,0
|
|
20250425,114900,66794190,7990,7990,7990,7990,35
|
|
20250425,114800,66514540,7980,7980,7980,7980,1
|
|
20250425,114700,66506560,7980,7980,7980,7980,0
|
|
20250425,114600,66506560,7980,7980,7980,7980,50
|
|
20250425,114500,66107560,7980,7980,7980,7980,0
|
|
20250425,114400,66107560,7980,7980,7980,7980,0
|
|
20250425,114300,66107560,7980,7980,7980,7980,0
|
|
20250425,114200,66107560,7980,7980,7980,7980,0
|
|
20250425,114100,66107560,7980,7980,7980,7980,0
|
|
20250425,114000,66107560,7980,7980,7980,7980,0
|
|
20250425,113900,66107560,7980,7980,7980,7980,0
|
|
20250425,113800,66107560,7980,7970,7980,7950,47
|
|
20250425,113700,65733100,7970,7970,7970,7970,0
|
|
20250425,113600,65733100,7970,7970,7970,7970,0
|
|
20250425,113500,65733100,7970,7970,7970,7970,0
|
|
20250425,113400,65733100,7970,7970,7970,7970,0
|
|
20250425,113300,65733100,7970,7970,7970,7970,0
|
|
20250425,113200,65733100,7970,7970,7970,7970,79
|
|
20250425,113100,65103470,7970,7970,7970,7970,0
|
|
20250425,113000,65103470,7970,7970,7970,7970,0
|
|
20250425,112900,65103470,7970,7970,7970,7970,0
|
|
20250425,112800,65103470,7970,7970,7970,7970,4
|
|
20250425,112700,65071590,7970,7970,7970,7970,1
|
|
20250425,112600,65063620,7990,7990,7990,7990,119
|
|
20250425,112500,64112810,7990,7990,7990,7990,0
|
|
20250425,112400,64112810,7990,7980,7990,7980,18
|
|
20250425,112300,63969030,7980,7950,7980,7950,656
|
|
20250425,112200,58752090,7950,7950,7950,7950,0
|
|
20250425,112100,58752090,7950,7950,7950,7950,0
|
|
20250425,112000,58752090,7950,7950,7950,7950,0
|
|
20250425,111900,58752090,7950,7950,7950,7950,0
|
|
20250425,111800,58752090,7950,7950,7950,7950,119
|
|
20250425,111700,57806040,7950,7950,7950,7950,0
|
|
20250425,111600,57806040,7950,7950,7950,7950,0
|
|
20250425,111500,57806040,7950,7950,7950,7950,0
|
|
20250425,111400,57806040,7950,7950,7950,7950,0
|
|
20250425,111300,57806040,7950,7950,7950,7950,10
|
|
20250425,111200,57726540,7950,7950,7950,7950,0
|
|
20250425,111100,57726540,7950,7950,7950,7950,0
|
|
20250425,111000,57726540,7950,7950,7950,7950,0
|
|
20250425,110900,57726540,7950,7950,7950,7950,0
|
|
20250425,110800,57726540,7950,7940,7950,7940,235
|
|
20250425,110700,55860390,7940,7940,7940,7940,1
|
|
20250425,110600,55852450,7940,7940,7940,7940,0
|
|
20250425,110500,55852450,7940,7940,7940,7940,0
|
|
20250425,110400,55852450,7940,7940,7940,7940,0
|
|
20250425,110300,55852450,7940,7940,7940,7940,0
|
|
20250425,110200,55852450,7940,7940,7940,7940,0
|
|
20250425,110100,55852450,7940,7950,7950,7940,158
|
|
20250425,110000,54597860,7940,7940,7940,7940,4
|
|
20250425,105900,54566100,7950,7950,7950,7950,0
|
|
20250425,105800,54566100,7950,7950,7950,7950,0
|
|
20250425,105700,54566100,7950,7950,7950,7950,3
|
|
20250425,105600,54542250,7950,7950,7950,7950,0
|
|
20250425,105500,54542250,7950,7950,7950,7950,0
|
|
20250425,105400,54542250,7950,7950,7950,7950,0
|
|
20250425,105300,54542250,7950,7950,7950,7950,0
|
|
20250425,105200,54542250,7950,7950,7950,7950,0
|
|
20250425,105100,54542250,7950,7950,7950,7950,0
|
|
20250425,105000,54542250,7950,7950,7950,7950,0
|
|
20250425,104900,54542250,7950,7950,7950,7950,0
|
|
20250425,104800,54542250,7950,7950,7950,7950,27
|
|
20250425,104700,54327600,7950,7950,7950,7950,0
|
|
20250425,104600,54327600,7950,7950,7950,7950,0
|
|
20250425,104500,54327600,7950,7950,7950,7950,0
|
|
20250425,104400,54327600,7950,7950,7950,7950,0
|
|
20250425,104300,54327600,7950,7950,7950,7950,0
|
|
20250425,104200,54327600,7950,7950,7950,7950,0
|
|
20250425,104100,54327600,7950,7950,7950,7950,0
|
|
20250425,104000,54327600,7950,7950,7950,7950,78
|
|
20250425,103900,53707500,7980,7980,7980,7980,17
|
|
20250425,103800,53571840,7980,7980,7980,7980,24
|
|
20250425,103700,53380320,7980,7980,7980,7980,0
|
|
20250425,103600,53380320,7980,7950,7980,7950,281
|
|
20250425,103500,51144660,7950,7950,7950,7950,0
|
|
20250425,103400,51144660,7950,7950,7950,7950,0
|
|
20250425,103300,51144660,7950,7950,7950,7950,0
|
|
20250425,103200,51144660,7950,7950,7950,7950,0
|
|
20250425,103100,51144660,7950,7950,7950,7950,0
|
|
20250425,103000,51144660,7950,7950,7950,7950,0
|
|
20250425,102900,51144660,7950,7950,7950,7950,0
|
|
20250425,102800,51144660,7950,7950,7950,7950,576
|
|
20250425,102700,46565460,7950,7950,7950,7950,0
|
|
20250425,102600,46565460,7950,7950,7950,7950,20
|
|
20250425,102500,46406460,7950,7950,7950,7950,0
|
|
20250425,102400,46406460,7950,7950,7950,7950,1
|
|
20250425,102300,46398510,7950,7950,7950,7950,3
|
|
20250425,102200,46374660,7950,7950,7950,7950,96
|
|
20250425,102100,45611460,7980,7980,7980,7980,0
|
|
20250425,102000,45611460,7980,7980,7980,7980,16
|
|
20250425,101900,45483780,7990,7990,7990,7990,2
|
|
20250425,101800,45467800,7990,7990,7990,7990,0
|
|
20250425,101700,45467800,7990,7990,7990,7990,0
|
|
20250425,101600,45467800,7990,7990,7990,7990,0
|
|
20250425,101500,45467800,7990,7990,7990,7990,7
|
|
20250425,101400,45411870,7970,7970,7970,7970,0
|
|
20250425,101300,45411870,7970,7970,7970,7970,280
|
|
20250425,101200,43180270,7970,7970,7970,7970,2
|
|
20250425,101100,43164330,7970,7970,7970,7970,0
|
|
20250425,101000,43164330,7970,7970,7970,7970,0
|
|
20250425,100900,43164330,7970,7970,7970,7970,0
|
|
20250425,100800,43164330,7970,7960,7970,7960,664
|
|
20250425,100700,37878720,7950,7950,7950,7950,93
|
|
20250425,100600,37139370,7970,7970,7970,7970,0
|
|
20250425,100500,37139370,7970,7970,7970,7970,0
|
|
20250425,100400,37139370,7970,7970,7970,7970,0
|
|
20250425,100300,37139370,7970,7970,7970,7970,0
|
|
20250425,100200,37139370,7970,7970,7970,7970,0
|
|
20250425,100100,37139370,7970,7970,7970,7970,10
|
|
20250425,100000,37059670,7970,7970,7970,7970,0
|
|
20250425,095900,37059670,7970,7970,7970,7970,2
|
|
20250425,095800,37043730,7960,7960,7960,7960,164
|
|
20250425,095700,35738290,7990,7990,7990,7990,0
|
|
20250425,095600,35738290,7990,7990,7990,7990,0
|
|
20250425,095500,35738290,7990,7990,7990,7990,0
|
|
20250425,095400,35738290,7990,7990,7990,7990,0
|
|
20250425,095300,35738290,7990,7990,7990,7990,0
|
|
20250425,095200,35738290,7990,7990,7990,7990,0
|
|
20250425,095100,35738290,7990,7990,7990,7990,0
|
|
20250425,095000,35738290,7990,7990,7990,7990,0
|
|
20250425,094900,35738290,7990,7990,7990,7990,31
|
|
20250425,094800,35490600,7990,7990,7990,7990,1
|
|
20250425,094700,35482610,7990,7990,7990,7990,47
|
|
20250425,094600,35107080,7990,7990,7990,7990,1
|
|
20250425,094500,35099090,7990,7990,7990,7990,0
|
|
20250425,094400,35099090,7990,7990,7990,7990,0
|
|
20250425,094300,35099090,7990,7990,7990,7990,0
|
|
20250425,094200,35099090,7990,7990,7990,7990,1
|
|
20250425,094100,35091100,7950,7950,7950,7950,0
|
|
20250425,094000,35091100,7950,7970,7970,7950,430
|
|
20250425,093900,31672570,7950,7950,7950,7950,0
|
|
20250425,093800,31672570,7950,7950,7950,7950,60
|
|
20250425,093700,31195570,8000,8000,8000,8000,33
|
|
20250425,093600,30931570,8000,8000,8000,8000,0
|
|
20250425,093500,30931570,8000,8000,8000,8000,0
|
|
20250425,093400,30931570,8000,8000,8000,8000,0
|
|
20250425,093300,30931570,8000,8000,8000,8000,0
|
|
20250425,093200,30931570,8000,8000,8000,8000,0
|
|
20250425,093100,30931570,8000,8000,8000,8000,0
|
|
20250425,093000,30931570,8000,8000,8000,8000,62
|
|
20250425,092900,30435570,7940,7940,7940,7940,1
|
|
20250425,092800,30427630,8000,8000,8000,8000,50
|
|
20250425,092700,30027630,7990,7990,7990,7990,21
|
|
20250425,092600,29859840,7990,7990,7990,7990,13
|
|
20250425,092500,29755970,7990,7990,7990,7990,6
|
|
20250425,092400,29708030,8000,8000,8000,8000,0
|
|
20250425,092300,29708030,8000,8000,8000,8000,0
|
|
20250425,092200,29708030,8000,8000,8000,8000,0
|
|
20250425,092100,29708030,8000,8000,8000,8000,0
|
|
20250425,092000,29708030,8000,8000,8000,8000,7
|
|
20250425,091900,29652030,8000,8000,8000,8000,0
|
|
20250425,091800,29652030,8000,7940,8000,7940,11
|
|
20250425,091700,29564630,7940,7940,7940,7940,122
|
|
20250425,091600,28595950,7950,7950,7950,7950,55
|
|
20250425,091500,28158700,7985,7990,7990,7985,20
|
|
20250425,091400,27998950,8000,7980,8000,7980,760
|
|
20250425,091300,21921510,7880,7880,7880,7880,0
|
|
20250425,091200,21921510,7880,7880,7880,7880,0
|
|
20250425,091100,21921510,7880,7880,7880,7880,0
|
|
20250425,091000,21921510,7880,7880,7880,7880,0
|
|
20250425,090900,21921510,7880,8000,8010,7880,734
|
|
20250425,090800,16124790,7940,7930,8000,7930,131
|
|
20250425,090700,15084220,7980,7980,7980,7980,0
|
|
20250425,090600,15084220,7980,7980,7980,7980,200
|
|
20250425,090500,13488220,7980,7970,7980,7880,743
|
|
20250425,090400,7605150,8010,8010,8010,8010,20
|
|
20250425,090300,7444950,8000,7990,8000,7990,521
|
|
20250425,090200,3276970,7990,7990,7990,7990,0
|
|
20250425,090100,3276970,7990,7990,7990,7990,0
|
|
20250425,090000,3276970,7990,7890,7990,7890,414
|