703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,204000,913932370,14550,14550,14550,14550,1793
|
|
20250425,203900,913932370,14550,14550,14550,14550,0
|
|
20250425,203800,913932370,14550,14550,14550,14550,0
|
|
20250425,203700,913932370,14550,14550,14550,14550,0
|
|
20250425,203600,913932370,14550,14550,14550,14550,0
|
|
20250425,203500,913932370,14550,14550,14550,14550,0
|
|
20250425,203400,913932370,14550,14550,14550,14550,0
|
|
20250425,203300,913932370,14550,14550,14550,14550,0
|
|
20250425,203200,913932370,14550,14550,14550,14550,0
|
|
20250425,203100,913932370,14550,14550,14550,14550,0
|
|
20250425,203000,913932370,14550,14550,14550,14550,0
|
|
20250425,202900,913932370,14550,14550,14550,14550,0
|
|
20250425,202800,913932370,14550,14550,14550,14550,0
|
|
20250425,202700,913932370,14550,14550,14550,14550,0
|
|
20250425,202600,913932370,14550,14550,14550,14550,0
|
|
20250425,202500,913932370,14550,14550,14550,14550,0
|
|
20250425,202400,913932370,14550,14550,14550,14550,0
|
|
20250425,202300,913932370,14550,14550,14550,14550,0
|
|
20250425,202200,913932370,14550,14550,14550,14550,0
|
|
20250425,202100,913932370,14550,14550,14550,14550,0
|
|
20250425,202000,913932370,14550,14550,14550,14550,0
|
|
20250425,201900,913932370,14550,14550,14550,14550,0
|
|
20250425,201800,913932370,14550,14550,14550,14550,0
|
|
20250425,201700,913932370,14550,14550,14550,14550,0
|
|
20250425,201600,913932370,14550,14550,14550,14550,0
|
|
20250425,201500,913932370,14550,14550,14550,14550,0
|
|
20250425,201400,913932370,14550,14550,14550,14550,0
|
|
20250425,201300,913932370,14550,14550,14550,14550,0
|
|
20250425,201200,913932370,14550,14550,14550,14550,0
|
|
20250425,201100,913932370,14550,14550,14550,14550,0
|
|
20250425,201000,913932370,14550,14550,14550,14550,1793
|
|
20250425,200900,913932370,14550,14550,14550,14550,0
|
|
20250425,200800,913932370,14550,14550,14550,14550,0
|
|
20250425,200700,913932370,14550,14550,14550,14550,0
|
|
20250425,200600,913932370,14550,14550,14550,14550,0
|
|
20250425,200500,913932370,14550,14550,14550,14550,0
|
|
20250425,200400,913932370,14550,14550,14550,14550,0
|
|
20250425,200300,913932370,14550,14550,14550,14550,0
|
|
20250425,200200,913932370,14550,14550,14550,14550,0
|
|
20250425,200100,913932370,14550,14550,14550,14550,0
|
|
20250425,200000,913932370,14550,14550,14550,14550,0
|
|
20250425,195900,913932370,14550,14550,14550,14550,0
|
|
20250425,195800,913932370,14550,14550,14550,14550,0
|
|
20250425,195700,913932370,14550,14550,14550,14550,0
|
|
20250425,195600,913932370,14550,14550,14550,14550,0
|
|
20250425,195500,913932370,14550,14550,14550,14550,0
|
|
20250425,195400,913932370,14550,14550,14550,14550,0
|
|
20250425,195300,913932370,14550,14550,14550,14550,0
|
|
20250425,195200,913932370,14550,14550,14550,14550,0
|
|
20250425,195100,913932370,14550,14550,14550,14550,0
|
|
20250425,195000,913932370,14550,14550,14550,14550,0
|
|
20250425,194900,913932370,14550,14550,14550,14550,0
|
|
20250425,194800,913932370,14550,14550,14550,14550,0
|
|
20250425,194700,913932370,14550,14550,14550,14550,0
|
|
20250425,194600,913932370,14550,14550,14550,14550,0
|
|
20250425,194500,913932370,14550,14550,14550,14550,0
|
|
20250425,194400,913932370,14550,14550,14550,14550,0
|
|
20250425,194300,913932370,14550,14550,14550,14550,0
|
|
20250425,194200,913932370,14550,14550,14550,14550,0
|
|
20250425,194100,913932370,14550,14550,14550,14550,0
|
|
20250425,194000,913932370,14550,14550,14550,14550,1793
|
|
20250425,193900,913932370,14550,14550,14550,14550,0
|
|
20250425,193800,913932370,14550,14550,14550,14550,0
|
|
20250425,193700,913932370,14550,14550,14550,14550,0
|
|
20250425,193600,913932370,14550,14550,14550,14550,0
|
|
20250425,193500,913932370,14550,14550,14550,14550,0
|
|
20250425,193400,913932370,14550,14550,14550,14550,0
|
|
20250425,193300,913932370,14550,14550,14550,14550,0
|
|
20250425,193200,913932370,14550,14550,14550,14550,0
|
|
20250425,193100,913932370,14550,14550,14550,14550,0
|
|
20250425,193000,913932370,14550,14550,14550,14550,0
|
|
20250425,192900,913932370,14550,14550,14550,14550,0
|
|
20250425,192800,913932370,14550,14550,14550,14550,0
|
|
20250425,192700,913932370,14550,14550,14550,14550,0
|
|
20250425,192600,913932370,14550,14550,14550,14550,0
|
|
20250425,192500,913932370,14550,14550,14550,14550,0
|
|
20250425,192400,913932370,14550,14550,14550,14550,0
|
|
20250425,192300,913932370,14550,14550,14550,14550,0
|
|
20250425,192200,913932370,14550,14550,14550,14550,0
|
|
20250425,192100,913932370,14550,14550,14550,14550,0
|
|
20250425,192000,913932370,14550,14550,14550,14550,0
|
|
20250425,191900,913932370,14550,14550,14550,14550,0
|
|
20250425,191800,913932370,14550,14550,14550,14550,0
|
|
20250425,191700,913932370,14550,14550,14550,14550,0
|
|
20250425,191600,913932370,14550,14550,14550,14550,0
|
|
20250425,191500,913932370,14550,14550,14550,14550,0
|
|
20250425,191400,913932370,14550,14550,14550,14550,0
|
|
20250425,191300,913932370,14550,14550,14550,14550,0
|
|
20250425,191200,913932370,14550,14550,14550,14550,0
|
|
20250425,191100,913932370,14550,14550,14550,14550,0
|
|
20250425,191000,913932370,14550,14550,14550,14550,1793
|
|
20250425,190900,913932370,14550,14550,14550,14550,0
|
|
20250425,190800,913932370,14550,14550,14550,14550,0
|
|
20250425,190700,913932370,14550,14550,14550,14550,0
|
|
20250425,190600,913932370,14550,14550,14550,14550,0
|
|
20250425,190500,913932370,14550,14550,14550,14550,0
|
|
20250425,190400,913932370,14550,14550,14550,14550,0
|
|
20250425,190300,913932370,14550,14550,14550,14550,0
|
|
20250425,190200,913932370,14550,14550,14550,14550,0
|
|
20250425,190100,913932370,14550,14550,14550,14550,0
|
|
20250425,190000,913932370,14550,14550,14550,14550,0
|
|
20250425,185900,913932370,14550,14550,14550,14550,0
|
|
20250425,185800,913932370,14550,14550,14550,14550,0
|
|
20250425,185700,913932370,14550,14550,14550,14550,0
|
|
20250425,185600,913932370,14550,14550,14550,14550,0
|
|
20250425,185500,913932370,14550,14550,14550,14550,0
|
|
20250425,185400,913932370,14550,14550,14550,14550,0
|
|
20250425,185300,913932370,14550,14550,14550,14550,0
|
|
20250425,185200,913932370,14550,14550,14550,14550,0
|
|
20250425,185100,913932370,14550,14550,14550,14550,0
|
|
20250425,185000,913932370,14550,14550,14550,14550,0
|
|
20250425,184900,913932370,14550,14550,14550,14550,0
|
|
20250425,184800,913932370,14550,14550,14550,14550,0
|
|
20250425,184700,913932370,14550,14550,14550,14550,0
|
|
20250425,184600,913932370,14550,14550,14550,14550,0
|
|
20250425,184500,913932370,14550,14550,14550,14550,0
|
|
20250425,184400,913932370,14550,14550,14550,14550,0
|
|
20250425,184300,913932370,14550,14550,14550,14550,0
|
|
20250425,184200,913932370,14550,14550,14550,14550,0
|
|
20250425,184100,913932370,14550,14550,14550,14550,0
|
|
20250425,184000,913932370,14550,14550,14550,14550,1793
|
|
20250425,183900,913932370,14550,14550,14550,14550,0
|
|
20250425,183800,913932370,14550,14550,14550,14550,0
|
|
20250425,183700,913932370,14550,14550,14550,14550,0
|
|
20250425,183600,913932370,14550,14550,14550,14550,0
|
|
20250425,183500,913932370,14550,14550,14550,14550,0
|
|
20250425,183400,913932370,14550,14550,14550,14550,0
|
|
20250425,183300,913932370,14550,14550,14550,14550,0
|
|
20250425,183200,913932370,14550,14550,14550,14550,0
|
|
20250425,183100,913932370,14550,14550,14550,14550,0
|
|
20250425,183000,913932370,14550,14550,14550,14550,0
|
|
20250425,182900,913932370,14550,14550,14550,14550,0
|
|
20250425,182800,913932370,14550,14550,14550,14550,0
|
|
20250425,182700,913932370,14550,14550,14550,14550,0
|
|
20250425,182600,913932370,14550,14550,14550,14550,0
|
|
20250425,182500,913932370,14550,14550,14550,14550,0
|
|
20250425,182400,913932370,14550,14550,14550,14550,0
|
|
20250425,182300,913932370,14550,14550,14550,14550,0
|
|
20250425,182200,913932370,14550,14550,14550,14550,0
|
|
20250425,182100,913932370,14550,14550,14550,14550,0
|
|
20250425,182000,913932370,14550,14550,14550,14550,0
|
|
20250425,181900,913932370,14550,14550,14550,14550,0
|
|
20250425,181800,913932370,14550,14550,14550,14550,0
|
|
20250425,181700,913932370,14550,14550,14550,14550,0
|
|
20250425,181600,913932370,14550,14550,14550,14550,0
|
|
20250425,181500,913932370,14550,14550,14550,14550,0
|
|
20250425,181400,913932370,14550,14550,14550,14550,0
|
|
20250425,181300,913932370,14550,14550,14550,14550,0
|
|
20250425,181200,913932370,14550,14550,14550,14550,0
|
|
20250425,181100,913932370,14550,14550,14550,14550,0
|
|
20250425,181000,913932370,14550,14550,14550,14550,1793
|
|
20250425,180900,913932370,14550,14550,14550,14550,0
|
|
20250425,180800,913932370,14550,14550,14550,14550,0
|
|
20250425,180700,913932370,14550,14550,14550,14550,0
|
|
20250425,180600,913932370,14550,14550,14550,14550,0
|
|
20250425,180500,913932370,14550,14550,14550,14550,0
|
|
20250425,180400,913932370,14550,14550,14550,14550,0
|
|
20250425,180300,913932370,14550,14550,14550,14550,0
|
|
20250425,180200,913932370,14550,14550,14550,14550,0
|
|
20250425,180100,913932370,14550,14550,14550,14550,0
|
|
20250425,180000,913932370,14550,14550,14550,14550,0
|
|
20250425,175900,913932370,14550,14550,14550,14550,0
|
|
20250425,175800,913932370,14550,14550,14550,14550,0
|
|
20250425,175700,913932370,14550,14550,14550,14550,0
|
|
20250425,175600,913932370,14550,14550,14550,14550,0
|
|
20250425,175500,913932370,14550,14550,14550,14550,0
|
|
20250425,175400,913932370,14550,14550,14550,14550,0
|
|
20250425,175300,913932370,14550,14550,14550,14550,0
|
|
20250425,175200,913932370,14550,14550,14550,14550,0
|
|
20250425,175100,913932370,14550,14550,14550,14550,0
|
|
20250425,175000,913932370,14550,14550,14550,14550,0
|
|
20250425,174900,913932370,14550,14550,14550,14550,0
|
|
20250425,174800,913932370,14550,14550,14550,14550,0
|
|
20250425,174700,913932370,14550,14550,14550,14550,0
|
|
20250425,174600,913932370,14550,14550,14550,14550,0
|
|
20250425,174500,913932370,14550,14550,14550,14550,0
|
|
20250425,174400,913932370,14550,14550,14550,14550,0
|
|
20250425,174300,913932370,14550,14550,14550,14550,0
|
|
20250425,174200,913932370,14550,14550,14550,14550,0
|
|
20250425,174100,913932370,14550,14550,14550,14550,0
|
|
20250425,174000,913932370,14550,14550,14550,14550,1793
|
|
20250425,173900,913932370,14550,14550,14550,14550,0
|
|
20250425,173800,913932370,14550,14550,14550,14550,0
|
|
20250425,173700,913932370,14550,14550,14550,14550,0
|
|
20250425,173600,913932370,14550,14550,14550,14550,0
|
|
20250425,173500,913932370,14550,14550,14550,14550,0
|
|
20250425,173400,913932370,14550,14550,14550,14550,0
|
|
20250425,173300,913932370,14550,14550,14550,14550,0
|
|
20250425,173200,913932370,14550,14550,14550,14550,0
|
|
20250425,173100,913932370,14550,14550,14550,14550,0
|
|
20250425,173000,913932370,14550,14550,14550,14550,0
|
|
20250425,172900,913932370,14550,14550,14550,14550,0
|
|
20250425,172800,913932370,14550,14550,14550,14550,0
|
|
20250425,172700,913932370,14550,14550,14550,14550,0
|
|
20250425,172600,913932370,14550,14550,14550,14550,0
|
|
20250425,172500,913932370,14550,14550,14550,14550,0
|
|
20250425,172400,913932370,14550,14550,14550,14550,0
|
|
20250425,172300,913932370,14550,14550,14550,14550,0
|
|
20250425,172200,913932370,14550,14550,14550,14550,0
|
|
20250425,172100,913932370,14550,14550,14550,14550,0
|
|
20250425,172000,913932370,14550,14550,14550,14550,0
|
|
20250425,171900,913932370,14550,14550,14550,14550,0
|
|
20250425,171800,913932370,14550,14550,14550,14550,0
|
|
20250425,171700,913932370,14550,14550,14550,14550,0
|
|
20250425,171600,913932370,14550,14550,14550,14550,0
|
|
20250425,171500,913932370,14550,14550,14550,14550,0
|
|
20250425,171400,913932370,14550,14550,14550,14550,0
|
|
20250425,171300,913932370,14550,14550,14550,14550,0
|
|
20250425,171200,913932370,14550,14550,14550,14550,0
|
|
20250425,171100,913932370,14550,14550,14550,14550,0
|
|
20250425,171000,913932370,14550,14550,14550,14550,1793
|
|
20250425,170900,913932370,14550,14550,14550,14550,0
|
|
20250425,170800,913932370,14550,14550,14550,14550,0
|
|
20250425,170700,913932370,14550,14550,14550,14550,0
|
|
20250425,170600,913932370,14550,14550,14550,14550,0
|
|
20250425,170500,913932370,14550,14550,14550,14550,0
|
|
20250425,170400,913932370,14550,14550,14550,14550,0
|
|
20250425,170300,913932370,14550,14550,14550,14550,0
|
|
20250425,170200,913932370,14550,14550,14550,14550,0
|
|
20250425,170100,913932370,14550,14550,14550,14550,0
|
|
20250425,170000,913932370,14550,14550,14550,14550,0
|
|
20250425,165900,913932370,14550,14550,14550,14550,0
|
|
20250425,165800,913932370,14550,14550,14550,14550,0
|
|
20250425,165700,913932370,14550,14550,14550,14550,0
|
|
20250425,165600,913932370,14550,14550,14550,14550,0
|
|
20250425,165500,913932370,14550,14550,14550,14550,0
|
|
20250425,165400,913932370,14550,14550,14550,14550,0
|
|
20250425,165300,913932370,14550,14550,14550,14550,0
|
|
20250425,165200,913932370,14550,14550,14550,14550,0
|
|
20250425,165100,913932370,14550,14550,14550,14550,0
|
|
20250425,165000,913932370,14550,14550,14550,14550,0
|
|
20250425,164900,913932370,14550,14550,14550,14550,0
|
|
20250425,164800,913932370,14550,14550,14550,14550,0
|
|
20250425,164700,913932370,14550,14550,14550,14550,0
|
|
20250425,164600,913932370,14550,14550,14550,14550,0
|
|
20250425,164500,913932370,14550,14550,14550,14550,0
|
|
20250425,164400,913932370,14550,14550,14550,14550,0
|
|
20250425,164300,913932370,14550,14550,14550,14550,0
|
|
20250425,164200,913932370,14550,14550,14550,14550,0
|
|
20250425,164100,913932370,14550,14550,14550,14550,0
|
|
20250425,164000,913932370,14550,14550,14550,14550,1793
|
|
20250425,163900,913932370,14550,14550,14550,14550,0
|
|
20250425,163800,913932370,14550,14550,14550,14550,0
|
|
20250425,163700,913932370,14550,14550,14550,14550,0
|
|
20250425,163600,913932370,14550,14550,14550,14550,0
|
|
20250425,163500,913932370,14550,14550,14550,14550,0
|
|
20250425,163400,913932370,14550,14550,14550,14550,0
|
|
20250425,163300,913932370,14550,14550,14550,14550,0
|
|
20250425,163200,913932370,14550,14550,14550,14550,0
|
|
20250425,163100,913932370,14550,14550,14550,14550,0
|
|
20250425,163000,913932370,14550,14550,14550,14550,0
|
|
20250425,162900,913932370,14550,14550,14550,14550,0
|
|
20250425,162800,913932370,14550,14550,14550,14550,0
|
|
20250425,162700,913932370,14550,14550,14550,14550,0
|
|
20250425,162600,913932370,14550,14550,14550,14550,0
|
|
20250425,162500,913932370,14550,14550,14550,14550,0
|
|
20250425,162400,913932370,14550,14550,14550,14550,0
|
|
20250425,162300,913932370,14550,14550,14550,14550,0
|
|
20250425,162200,913932370,14550,14550,14550,14550,0
|
|
20250425,162100,913932370,14550,14550,14550,14550,0
|
|
20250425,162000,913932370,14550,14550,14550,14550,0
|
|
20250425,161900,913932370,14550,14550,14550,14550,0
|
|
20250425,161800,913932370,14550,14550,14550,14550,0
|
|
20250425,161700,913932370,14550,14550,14550,14550,0
|
|
20250425,161600,913932370,14550,14550,14550,14550,0
|
|
20250425,161500,913932370,14550,14550,14550,14550,0
|
|
20250425,161400,913932370,14550,14550,14550,14550,0
|
|
20250425,161300,913932370,14550,14550,14550,14550,0
|
|
20250425,161200,913932370,14550,14550,14550,14550,0
|
|
20250425,161100,913932370,14550,14550,14550,14550,0
|
|
20250425,161000,913932370,14550,14550,14550,14550,1793
|
|
20250425,160900,913932370,14550,14550,14550,14550,0
|
|
20250425,160800,913932370,14550,14550,14550,14550,0
|
|
20250425,160700,913932370,14550,14550,14550,14550,0
|
|
20250425,160600,913932370,14550,14550,14550,14550,0
|
|
20250425,160500,913932370,14550,14550,14550,14550,0
|
|
20250425,160400,913932370,14550,14550,14550,14550,0
|
|
20250425,160300,913932370,14550,14550,14550,14550,0
|
|
20250425,160200,913932370,14550,14550,14550,14550,0
|
|
20250425,160100,913932370,14550,14550,14550,14550,0
|
|
20250425,160000,913932370,14550,14550,14550,14550,0
|
|
20250425,155900,913932370,14550,14550,14550,14550,0
|
|
20250425,155800,913932370,14550,14550,14550,14550,0
|
|
20250425,155700,913932370,14550,14550,14550,14550,0
|
|
20250425,155600,913932370,14550,14550,14550,14550,0
|
|
20250425,155500,913932370,14550,14550,14550,14550,0
|
|
20250425,155400,913932370,14550,14550,14550,14550,0
|
|
20250425,155300,913932370,14550,14550,14550,14550,0
|
|
20250425,155200,913932370,14550,14550,14550,14550,0
|
|
20250425,155100,913932370,14550,14550,14550,14550,0
|
|
20250425,155000,913932370,14550,14550,14550,14550,0
|
|
20250425,154900,913932370,14550,14550,14550,14550,0
|
|
20250425,154800,913932370,14550,14550,14550,14550,0
|
|
20250425,154700,913932370,14550,14550,14550,14550,0
|
|
20250425,154600,913932370,14550,14550,14550,14550,0
|
|
20250425,154500,913932370,14550,14550,14550,14550,0
|
|
20250425,154400,913932370,14550,14550,14550,14550,0
|
|
20250425,154300,913932370,14550,14550,14550,14550,0
|
|
20250425,154200,913932370,14550,14550,14550,14550,0
|
|
20250425,154100,913932370,14550,14550,14550,14550,0
|
|
20250425,154000,913932370,14550,14550,14550,14550,1793
|
|
20250425,153900,913932370,14550,14550,14550,14550,0
|
|
20250425,153800,913932370,14550,14550,14550,14550,0
|
|
20250425,153700,913932370,14550,14550,14550,14550,0
|
|
20250425,153600,913932370,14550,14550,14550,14550,0
|
|
20250425,153500,913932370,14550,14550,14550,14550,0
|
|
20250425,153400,913932370,14550,14550,14550,14550,0
|
|
20250425,153300,913932370,14550,14550,14550,14550,0
|
|
20250425,153200,913932370,14550,14550,14550,14550,0
|
|
20250425,153100,913932370,14550,14550,14550,14550,0
|
|
20250425,153000,913932370,14550,14550,14550,14550,1793
|
|
20250425,152900,887844220,14570,14570,14570,14570,0
|
|
20250425,152800,887844220,14570,14570,14570,14570,0
|
|
20250425,152700,887844220,14570,14570,14570,14570,0
|
|
20250425,152600,887844220,14570,14570,14570,14570,0
|
|
20250425,152500,887844220,14570,14570,14570,14570,0
|
|
20250425,152400,887844220,14570,14570,14570,14570,0
|
|
20250425,152300,887844220,14570,14570,14570,14570,0
|
|
20250425,152200,887844220,14570,14570,14570,14570,0
|
|
20250425,152100,887844220,14570,14570,14570,14570,0
|
|
20250425,152000,887844220,14570,14570,14570,14570,0
|
|
20250425,151900,887844220,14570,14570,14570,14570,86
|
|
20250425,151800,886591200,14570,14570,14620,14570,105
|
|
20250425,151700,885061060,14570,14570,14570,14570,33
|
|
20250425,151600,884580250,14560,14580,14580,14560,368
|
|
20250425,151500,879220520,14580,14580,14590,14580,187
|
|
20250425,151400,876493680,14590,14590,14590,14590,15
|
|
20250425,151300,876274830,14590,14600,14600,14590,17
|
|
20250425,151200,876026780,14590,14580,14590,14580,1160
|
|
20250425,151100,859109380,14580,14570,14580,14550,1274
|
|
20250425,151000,840563840,14600,14600,14600,14600,0
|
|
20250425,150900,840563840,14600,14600,14600,14600,1
|
|
20250425,150800,840549240,14600,14600,14600,14600,267
|
|
20250425,150700,836651040,14560,14590,14590,14560,782
|
|
20250425,150600,825247310,14600,14600,14600,14600,182
|
|
20250425,150500,822590110,14600,14590,14600,14590,429
|
|
20250425,150400,816330970,14590,14590,14590,14590,144
|
|
20250425,150300,814230010,14580,14590,14590,14580,210
|
|
20250425,150200,811166960,14600,14600,14600,14600,151
|
|
20250425,150100,808962360,14600,14600,14600,14600,0
|
|
20250425,150000,808962360,14600,14610,14610,14600,24
|
|
20250425,145900,808611950,14600,14605,14610,14600,28
|
|
20250425,145800,808203010,14605,14605,14605,14605,8
|
|
20250425,145700,808086170,14610,14610,14610,14610,0
|
|
20250425,145600,808086170,14610,14610,14610,14610,1
|
|
20250425,145500,808071560,14610,14610,14610,14610,0
|
|
20250425,145400,808071560,14610,14610,14610,14610,10
|
|
20250425,145300,807925460,14610,14600,14610,14600,70
|
|
20250425,145200,806903410,14600,14600,14600,14600,0
|
|
20250425,145100,806903410,14600,14600,14600,14600,102
|
|
20250425,145000,805414210,14620,14620,14620,14620,0
|
|
20250425,144900,805414210,14620,14620,14620,14620,0
|
|
20250425,144800,805414210,14620,14620,14620,14620,0
|
|
20250425,144700,805414210,14620,14620,14620,14620,0
|
|
20250425,144600,805414210,14620,14620,14620,14620,0
|
|
20250425,144500,805414210,14620,14620,14620,14620,0
|
|
20250425,144400,805414210,14620,14620,14620,14620,4
|
|
20250425,144300,805355730,14620,14620,14620,14620,0
|
|
20250425,144200,805355730,14620,14590,14620,14590,2
|
|
20250425,144100,805326520,14610,14610,14610,14610,1
|
|
20250425,144000,805311910,14610,14580,14610,14570,321
|
|
20250425,143900,800631630,14580,14590,14590,14570,1003
|
|
20250425,143800,786015420,14590,14590,14590,14590,4
|
|
20250425,143700,785957060,14590,14590,14590,14590,5
|
|
20250425,143600,785884110,14590,14590,14590,14590,0
|
|
20250425,143500,785884110,14590,14590,14590,14590,0
|
|
20250425,143400,785884110,14590,14590,14590,14590,0
|
|
20250425,143300,785884110,14590,14590,14590,14590,0
|
|
20250425,143200,785884110,14590,14590,14590,14590,487
|
|
20250425,143100,778778780,14590,14590,14590,14590,81
|
|
20250425,143000,777596990,14580,14610,14610,14580,502
|
|
20250425,142900,770277380,14620,14620,14620,14620,0
|
|
20250425,142800,770277380,14620,14620,14620,14610,75
|
|
20250425,142700,769180890,14620,14620,14620,14620,0
|
|
20250425,142600,769180890,14620,14620,14620,14620,0
|
|
20250425,142500,769180890,14620,14620,14620,14620,0
|
|
20250425,142400,769180890,14620,14620,14620,14620,3
|
|
20250425,142300,769137030,14620,14620,14620,14620,0
|
|
20250425,142200,769137030,14620,14620,14620,14620,0
|
|
20250425,142100,769137030,14620,14600,14620,14600,668
|
|
20250425,142000,759377070,14610,14610,14610,14610,410
|
|
20250425,141900,753386970,14620,14620,14620,14620,0
|
|
20250425,141800,753386970,14620,14620,14620,14620,1068
|
|
20250425,141700,737772810,14620,14620,14620,14620,1
|
|
20250425,141600,737758190,14610,14610,14610,14610,91
|
|
20250425,141500,736428680,14620,14610,14620,14610,71
|
|
20250425,141400,735390870,14610,14610,14610,14610,344
|
|
20250425,141300,730365030,14620,14620,14620,14620,1
|
|
20250425,141200,730350410,14610,14610,14610,14610,101
|
|
20250425,141100,728874800,14620,14610,14620,14610,70
|
|
20250425,141000,727851420,14610,14610,14610,14610,44
|
|
20250425,140900,727208580,14620,14620,14620,14620,127
|
|
20250425,140800,725351840,14620,14620,14620,14620,697
|
|
20250425,140700,715161700,14620,14620,14620,14620,60
|
|
20250425,140600,714284500,14620,14620,14620,14610,49
|
|
20250425,140500,713568140,14620,14620,14620,14620,0
|
|
20250425,140400,713568140,14620,14620,14620,14620,0
|
|
20250425,140300,713568140,14620,14620,14620,14620,3
|
|
20250425,140200,713524280,14620,14620,14620,14620,30
|
|
20250425,140100,713085680,14630,14630,14630,14630,0
|
|
20250425,140000,713085680,14630,14630,14630,14630,0
|
|
20250425,135900,713085680,14630,14630,14630,14630,0
|
|
20250425,135800,713085680,14630,14630,14630,14630,1
|
|
20250425,135700,713071050,14590,14590,14590,14590,0
|
|
20250425,135600,713071050,14590,14610,14610,14590,368
|
|
20250425,135500,707698250,14620,14590,14620,14590,2230
|
|
20250425,135400,675153000,14590,14590,14590,14590,202
|
|
20250425,135300,672205820,14590,14600,14600,14590,82
|
|
20250425,135200,671009430,14600,14600,14600,14600,0
|
|
20250425,135100,671009430,14600,14600,14600,14600,11
|
|
20250425,135000,670848830,14600,14590,14600,14590,25
|
|
20250425,134900,670484050,14590,14600,14600,14590,640
|
|
20250425,134800,661140150,14600,14595,14600,14590,25
|
|
20250425,134700,660775280,14600,14600,14600,14600,2
|
|
20250425,134600,660746080,14600,14600,14600,14600,118
|
|
20250425,134500,659023280,14600,14600,14600,14600,97
|
|
20250425,134400,657607080,14600,14600,14600,14600,192
|
|
20250425,134300,654803880,14600,14600,14600,14600,361
|
|
20250425,134200,649533280,14600,14600,14600,14600,23
|
|
20250425,134100,649197480,14600,14600,14600,14600,10
|
|
20250425,134000,649051480,14600,14590,14600,14590,489
|
|
20250425,133900,641915750,14590,14590,14590,14590,107
|
|
20250425,133800,640354620,14590,14590,14590,14590,808
|
|
20250425,133700,628565900,14590,14590,14590,14590,299
|
|
20250425,133600,624203490,14590,14620,14620,14550,3358
|
|
20250425,133500,575223730,14620,14620,14620,14620,276
|
|
20250425,133400,571188610,14620,14620,14620,14620,0
|
|
20250425,133300,571188610,14620,14620,14620,14620,7
|
|
20250425,133200,571086270,14620,14620,14620,14620,0
|
|
20250425,133100,571086270,14620,14620,14620,14620,0
|
|
20250425,133000,571086270,14620,14620,14620,14620,7
|
|
20250425,132900,570983930,14630,14630,14630,14630,0
|
|
20250425,132800,570983930,14630,14630,14630,14630,13
|
|
20250425,132700,570793740,14630,14630,14630,14630,0
|
|
20250425,132600,570793740,14630,14630,14630,14630,1
|
|
20250425,132500,570779110,14630,14630,14630,14630,258
|
|
20250425,132400,567004570,14630,14630,14630,14630,0
|
|
20250425,132300,567004570,14630,14630,14630,14630,30
|
|
20250425,132200,566565670,14630,14630,14630,14630,0
|
|
20250425,132100,566565670,14630,14630,14630,14630,103
|
|
20250425,132000,565058780,14650,14650,14650,14650,15
|
|
20250425,131900,564839030,14650,14650,14650,14650,11
|
|
20250425,131800,564677880,14640,14640,14640,14640,448
|
|
20250425,131700,558119160,14640,14640,14640,14640,301
|
|
20250425,131600,553712520,14640,14640,14640,14640,5
|
|
20250425,131500,553639320,14640,14640,14640,14640,2
|
|
20250425,131400,553610040,14640,14640,14640,14640,50
|
|
20250425,131300,552878040,14640,14630,14640,14630,483
|
|
20250425,131200,545811540,14630,14630,14630,14630,200
|
|
20250425,131100,542885540,14630,14630,14630,14630,20
|
|
20250425,131000,542592940,14630,14630,14630,14630,6
|
|
20250425,130900,542505160,14620,14620,14620,14620,52
|
|
20250425,130800,541744920,14630,14630,14630,14630,6
|
|
20250425,130700,541657140,14630,14630,14630,14630,10
|
|
20250425,130600,541510840,14630,14630,14630,14630,2
|
|
20250425,130500,541481580,14620,14620,14620,14620,0
|
|
20250425,130400,541481580,14620,14630,14630,14620,179
|
|
20250425,130300,538863010,14630,14650,14650,14630,310
|
|
20250425,130200,534324880,14660,14650,14660,14650,110
|
|
20250425,130100,532713280,14660,14660,14660,14660,0
|
|
20250425,130000,532713280,14660,14660,14660,14660,14
|
|
20250425,125900,532508040,14660,14660,14660,14660,1
|
|
20250425,125800,532493380,14650,14650,14650,14650,21
|
|
20250425,125700,532185730,14660,14660,14660,14660,0
|
|
20250425,125600,532185730,14660,14660,14660,14660,74
|
|
20250425,125500,531100890,14660,14660,14660,14660,0
|
|
20250425,125400,531100890,14660,14660,14660,14660,5
|
|
20250425,125300,531027590,14660,14660,14660,14650,3
|
|
20250425,125200,530983620,14650,14650,14650,14650,11
|
|
20250425,125100,530822470,14650,14650,14650,14650,58
|
|
20250425,125000,529972770,14660,14660,14660,14660,0
|
|
20250425,124900,529972770,14660,14660,14660,14660,1
|
|
20250425,124800,529958110,14660,14660,14660,14660,1
|
|
20250425,124700,529943450,14650,14660,14660,14650,31
|
|
20250425,124600,529489000,14660,14660,14660,14660,7
|
|
20250425,124500,529386380,14660,14660,14660,14660,36
|
|
20250425,124400,528858620,14660,14660,14660,14660,0
|
|
20250425,124300,528858620,14660,14660,14660,14660,2
|
|
20250425,124200,528829300,14650,14650,14650,14650,3
|
|
20250425,124100,528785350,14660,14660,14660,14660,0
|
|
20250425,124000,528785350,14660,14660,14660,14660,27
|
|
20250425,123900,528389530,14660,14660,14660,14660,0
|
|
20250425,123800,528389530,14660,14660,14660,14660,51
|
|
20250425,123700,527641870,14660,14660,14660,14660,1
|
|
20250425,123600,527627210,14650,14650,14650,14650,32
|
|
20250425,123500,527158410,14650,14650,14650,14650,181
|
|
20250425,123400,524506760,14640,14640,14640,14640,0
|
|
20250425,123300,524506760,14640,14650,14650,14640,263
|
|
20250425,123200,520653980,14650,14640,14650,14640,73
|
|
20250425,123100,519584840,14650,14650,14650,14650,38
|
|
20250425,123000,519028140,14680,14680,14680,14680,0
|
|
20250425,122900,519028140,14680,14650,14680,14650,77
|
|
20250425,122800,517899340,14650,14650,14650,14650,271
|
|
20250425,122700,513929190,14640,14640,14640,14640,3
|
|
20250425,122600,513885270,14660,14660,14660,14660,20
|
|
20250425,122500,513592070,14650,14650,14650,14650,0
|
|
20250425,122400,513592070,14650,14650,14650,14650,2
|
|
20250425,122300,513562770,14650,14650,14650,14650,0
|
|
20250425,122200,513562770,14650,14650,14650,14650,1
|
|
20250425,122100,513548120,14650,14660,14660,14650,61
|
|
20250425,122000,512654110,14650,14650,14650,14650,0
|
|
20250425,121900,512654110,14650,14660,14660,14650,227
|
|
20250425,121800,509326400,14660,14660,14660,14660,0
|
|
20250425,121700,509326400,14660,14660,14660,14660,0
|
|
20250425,121600,509326400,14660,14660,14660,14660,50
|
|
20250425,121500,508593400,14660,14660,14660,14660,70
|
|
20250425,121400,507567200,14660,14660,14660,14660,125
|
|
20250425,121300,505734700,14660,14660,14660,14660,63
|
|
20250425,121200,504811120,14660,14660,14660,14660,262
|
|
20250425,121100,500970200,14660,14660,14660,14660,164
|
|
20250425,121000,498565960,14660,14660,14660,14660,174
|
|
20250425,120900,496015120,14640,14640,14640,14640,1
|
|
20250425,120800,496000480,14660,14660,14660,14660,10
|
|
20250425,120700,495853880,14660,14660,14660,14660,14
|
|
20250425,120600,495648640,14650,14650,14650,14650,18
|
|
20250425,120500,495384940,14650,14650,14650,14650,107
|
|
20250425,120400,493817390,14640,14640,14640,14640,414
|
|
20250425,120300,487756430,14640,14640,14640,14640,1
|
|
20250425,120200,487741790,14630,14630,14630,14630,20
|
|
20250425,120100,487449190,14630,14630,14630,14630,0
|
|
20250425,120000,487449190,14630,14630,14630,14630,0
|
|
20250425,115900,487449190,14630,14630,14630,14630,1
|
|
20250425,115800,487434560,14650,14640,14650,14640,662
|
|
20250425,115700,477742750,14640,14640,14640,14640,2
|
|
20250425,115600,477713470,14630,14630,14630,14630,0
|
|
20250425,115500,477713470,14630,14630,14630,14630,0
|
|
20250425,115400,477713470,14630,14630,14630,14630,0
|
|
20250425,115300,477713470,14630,14640,14640,14630,52
|
|
20250425,115200,476952530,14640,14640,14640,14640,100
|
|
20250425,115100,475488530,14640,14640,14640,14640,1
|
|
20250425,115000,475473890,14640,14640,14640,14640,58
|
|
20250425,114900,474624770,14650,14650,14650,14650,10
|
|
20250425,114800,474478270,14650,14640,14650,14640,85
|
|
20250425,114700,473233580,14640,14640,14640,14640,0
|
|
20250425,114600,473233580,14640,14640,14640,14640,0
|
|
20250425,114500,473233580,14640,14640,14640,14640,0
|
|
20250425,114400,473233580,14640,14640,14640,14640,0
|
|
20250425,114300,473233580,14640,14640,14640,14640,10
|
|
20250425,114200,473087180,14640,14640,14640,14640,7
|
|
20250425,114100,472984700,14650,14650,14650,14650,3
|
|
20250425,114000,472940750,14650,14650,14650,14650,0
|
|
20250425,113900,472940750,14650,14660,14660,14650,30
|
|
20250425,113800,472501050,14660,14660,14660,14660,1
|
|
20250425,113700,472486390,14650,14650,14650,14650,0
|
|
20250425,113600,472486390,14650,14650,14650,14650,8
|
|
20250425,113500,472369190,14650,14650,14650,14650,6
|
|
20250425,113400,472281290,14650,14650,14650,14650,23
|
|
20250425,113300,471944340,14650,14650,14650,14650,2
|
|
20250425,113200,471915040,14650,14650,14650,14650,0
|
|
20250425,113100,471915040,14650,14660,14660,14650,47
|
|
20250425,113000,471226480,14660,14650,14660,14650,265
|
|
20250425,112900,467344220,14650,14650,14650,14650,39
|
|
20250425,112800,466772870,14650,14640,14650,14640,75
|
|
20250425,112700,465674130,14650,14650,14650,14650,20
|
|
20250425,112600,465381130,14650,14640,14650,14640,41
|
|
20250425,112500,464780720,14640,14640,14640,14640,0
|
|
20250425,112400,464780720,14640,14640,14640,14640,11
|
|
20250425,112300,464619680,14650,14650,14650,14650,0
|
|
20250425,112200,464619680,14650,14650,14650,14650,0
|
|
20250425,112100,464619680,14650,14650,14650,14650,50
|
|
20250425,112000,463887180,14650,14650,14650,14650,15
|
|
20250425,111900,463667430,14640,14640,14640,14640,16
|
|
20250425,111800,463433190,14630,14620,14630,14620,967
|
|
20250425,111700,449294780,14620,14620,14620,14620,0
|
|
20250425,111600,449294780,14620,14620,14620,14620,147
|
|
20250425,111500,447145640,14620,14620,14620,14620,36
|
|
20250425,111400,446619320,14620,14620,14620,14620,95
|
|
20250425,111300,445230420,14620,14620,14620,14620,2
|
|
20250425,111200,445201180,14610,14610,14610,14610,1
|
|
20250425,111100,445186570,14620,14620,14620,14620,107
|
|
20250425,111000,443622230,14620,14630,14630,14610,236
|
|
20250425,110900,440172620,14620,14630,14640,14620,11
|
|
20250425,110800,440011650,14640,14630,14640,14630,133
|
|
20250425,110700,438064860,14640,14630,14640,14630,216
|
|
20250425,110600,434904680,14630,14640,14650,14630,3736
|
|
20250425,110500,380212310,14640,14650,14650,14640,117
|
|
20250425,110400,378499340,14650,14650,14650,14650,0
|
|
20250425,110300,378499340,14650,14650,14650,14650,1
|
|
20250425,110200,378484690,14640,14640,14640,14640,0
|
|
20250425,110100,378484690,14640,14640,14640,14640,605
|
|
20250425,110000,369627490,14640,14640,14640,14640,11
|
|
20250425,105900,369466450,14640,14640,14640,14640,0
|
|
20250425,105800,369466450,14640,14640,14640,14640,436
|
|
20250425,105700,363083410,14640,14640,14640,14640,0
|
|
20250425,105600,363083410,14640,14640,14640,14640,1
|
|
20250425,105500,363068770,14640,14640,14640,14640,1
|
|
20250425,105400,363054130,14650,14650,14650,14650,94
|
|
20250425,105300,361677030,14650,14660,14660,14650,31
|
|
20250425,105200,361222580,14660,14660,14660,14660,451
|
|
20250425,105100,354610920,14650,14650,14650,14650,10
|
|
20250425,105000,354464420,14650,14660,14660,14650,54
|
|
20250425,104900,353673280,14660,14670,14670,14650,19
|
|
20250425,104800,353394710,14670,14670,14670,14670,0
|
|
20250425,104700,353394710,14670,14670,14670,14670,2
|
|
20250425,104600,353365370,14680,14680,14680,14670,58
|
|
20250425,104500,352513940,14680,14680,14680,14680,0
|
|
20250425,104400,352513940,14680,14680,14680,14680,2
|
|
20250425,104300,352484580,14680,14680,14680,14680,37
|
|
20250425,104200,351941420,14680,14680,14680,14680,35
|
|
20250425,104100,351427620,14680,14680,14680,14680,222
|
|
20250425,104000,348168660,14680,14670,14680,14670,58
|
|
20250425,103900,347317290,14660,14680,14680,14660,508
|
|
20250425,103800,339869850,14680,14680,14680,14680,0
|
|
20250425,103700,339869850,14680,14680,14680,14680,1
|
|
20250425,103600,339855170,14680,14680,14680,14680,5
|
|
20250425,103500,339781770,14680,14680,14680,14680,10
|
|
20250425,103400,339634970,14680,14680,14680,14680,97
|
|
20250425,103300,338211010,14690,14650,14690,14650,542
|
|
20250425,103200,330268880,14640,14640,14640,14640,278
|
|
20250425,103100,326198960,14630,14630,14630,14630,0
|
|
20250425,103000,326198960,14630,14630,14630,14630,2
|
|
20250425,102900,326169700,14630,14630,14630,14630,100
|
|
20250425,102800,324706700,14640,14640,14640,14640,300
|
|
20250425,102700,320314700,14640,14630,14640,14630,1090
|
|
20250425,102600,304367970,14630,14630,14630,14630,56
|
|
20250425,102500,303548690,14650,14630,14650,14630,110
|
|
20250425,102400,301939190,14650,14650,14650,14650,65
|
|
20250425,102300,300986940,14650,14650,14650,14650,15
|
|
20250425,102200,300767190,14660,14630,14660,14630,11
|
|
20250425,102100,300606190,14630,14630,14630,14630,1
|
|
20250425,102000,300591560,14630,14630,14630,14630,13
|
|
20250425,101900,300401370,14630,14630,14630,14630,0
|
|
20250425,101800,300401370,14630,14610,14630,14610,1101
|
|
20250425,101700,284304430,14610,14610,14610,14610,107
|
|
20250425,101600,282741160,14610,14610,14610,14610,81
|
|
20250425,101500,281557750,14610,14610,14610,14610,6
|
|
20250425,101400,281470090,14620,14620,14620,14620,78
|
|
20250425,101300,280329730,14620,14620,14620,14620,12
|
|
20250425,101200,280154290,14620,14610,14620,14610,683
|
|
20250425,101100,270175650,14610,14620,14620,14610,259
|
|
20250425,101000,266391550,14630,14630,14630,14630,4
|
|
20250425,100900,266333030,14630,14630,14630,14630,2
|
|
20250425,100800,266303770,14620,14620,14620,14620,184
|
|
20250425,100700,263613690,14630,14660,14660,14630,222
|
|
20250425,100600,260365670,14660,14660,14660,14660,0
|
|
20250425,100500,260365670,14660,14650,14660,14650,188
|
|
20250425,100400,257611250,14660,14680,14680,14660,56
|
|
20250425,100300,256789880,14680,14680,14680,14680,0
|
|
20250425,100200,256789880,14680,14690,14690,14680,152
|
|
20250425,100100,254558510,14690,14690,14690,14690,2
|
|
20250425,100000,254529130,14680,14680,14680,14680,0
|
|
20250425,095900,254529130,14680,14690,14690,14680,324
|
|
20250425,095800,249770200,14690,14690,14690,14690,3
|
|
20250425,095700,249726130,14690,14700,14700,14690,1910
|
|
20250425,095600,221657140,14710,14710,14710,14710,446
|
|
20250425,095500,215096480,14720,14710,14720,14710,8
|
|
20250425,095400,214978750,14710,14760,14760,14710,760
|
|
20250425,095300,203775280,14750,14750,14770,14750,629
|
|
20250425,095200,194497330,14750,14760,14760,14750,68
|
|
20250425,095100,193494310,14750,14760,14760,14750,344
|
|
20250425,095000,188418300,14770,14770,14770,14770,104
|
|
20250425,094900,186882220,14750,14770,14770,14750,431
|
|
20250425,094800,180518220,14770,14770,14770,14770,127
|
|
20250425,094700,178642430,14770,14760,14770,14760,93
|
|
20250425,094600,177268870,14780,14780,14780,14780,3
|
|
20250425,094500,177224530,14780,14800,14800,14770,451
|
|
20250425,094400,170561540,14810,14810,14810,14810,0
|
|
20250425,094300,170561540,14810,14810,14810,14810,5
|
|
20250425,094200,170487490,14810,14810,14810,14810,45
|
|
20250425,094100,169821040,14800,14810,14820,14800,380
|
|
20250425,094000,164191560,14810,14810,14810,14810,115
|
|
20250425,093900,162488410,14820,14830,14830,14820,152
|
|
20250425,093800,160234460,14830,14830,14830,14830,0
|
|
20250425,093700,160234460,14830,14840,14840,14830,81
|
|
20250425,093600,159033220,14840,14840,14840,14840,0
|
|
20250425,093500,159033220,14840,14840,14840,14840,1
|
|
20250425,093400,159018380,14830,14830,14830,14830,5
|
|
20250425,093300,158944230,14830,14820,14830,14820,43
|
|
20250425,093200,158306610,14810,14800,14830,14800,55
|
|
20250425,093100,157491790,14800,14800,14800,14800,95
|
|
20250425,093000,156085790,14810,14810,14810,14810,3
|
|
20250425,092900,156041360,14810,14850,14850,14800,463
|
|
20250425,092800,149180340,14860,14850,14860,14850,172
|
|
20250425,092700,146625990,14850,14870,14880,14840,40
|
|
20250425,092600,146031090,14840,14840,14880,14840,514
|
|
20250425,092500,138388420,14870,14880,14880,14870,445
|
|
20250425,092400,131771040,14880,14890,14890,14870,156
|
|
20250425,092300,129449870,14890,14870,14900,14830,771
|
|
20250425,092200,117976310,14870,14840,14870,14830,187
|
|
20250425,092100,115200950,14830,14800,14840,14800,509
|
|
20250425,092000,107655730,14800,14760,14800,14760,13
|
|
20250425,091900,107463410,14730,14790,14800,14710,2486
|
|
20250425,091800,70776650,14790,14760,14790,14760,32
|
|
20250425,091700,70303770,14790,14790,14790,14790,0
|
|
20250425,091600,70303770,14790,14790,14790,14790,0
|
|
20250425,091500,70303770,14790,14770,14790,14770,175
|
|
20250425,091400,67717470,14790,14770,14790,14770,234
|
|
20250425,091300,64256670,14800,14800,14800,14800,0
|
|
20250425,091200,64256670,14800,14800,14800,14800,26
|
|
20250425,091100,63871870,14770,14770,14800,14770,125
|
|
20250425,091000,62025560,14770,14800,14800,14770,126
|
|
20250425,090900,60161410,14810,14810,14840,14800,427
|
|
20250425,090800,53826190,14810,14830,14830,14800,222
|
|
20250425,090700,50539980,14840,14800,14840,14800,518
|
|
20250425,090600,42865450,14790,14770,14790,14770,211
|
|
20250425,090500,39748920,14760,14720,14760,14700,447
|
|
20250425,090400,33171380,14730,14770,14790,14720,511
|
|
20250425,090300,25634740,14770,14810,14810,14770,12
|
|
20250425,090200,25457060,14810,14800,14810,14750,14
|
|
20250425,090100,25250340,14750,14800,14800,14750,370
|
|
20250425,090000,19782970,14770,15080,15080,14770,1316
|