653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,195000,4601572250,7760,7760,7760,7760,14282
|
|
20250425,194900,4601572250,7760,7760,7760,7760,0
|
|
20250425,194800,4601572250,7760,7760,7760,7760,0
|
|
20250425,194700,4601572250,7760,7760,7760,7760,0
|
|
20250425,194600,4601572250,7760,7760,7760,7760,0
|
|
20250425,194500,4601572250,7760,7760,7760,7760,0
|
|
20250425,194400,4601572250,7760,7760,7760,7760,0
|
|
20250425,194300,4601572250,7760,7760,7760,7760,0
|
|
20250425,194200,4601572250,7760,7760,7760,7760,0
|
|
20250425,194100,4601572250,7760,7760,7760,7760,0
|
|
20250425,194000,4601572250,7760,7760,7760,7760,0
|
|
20250425,193900,4601572250,7760,7760,7760,7760,0
|
|
20250425,193800,4601572250,7760,7760,7760,7760,0
|
|
20250425,193700,4601572250,7760,7760,7760,7760,0
|
|
20250425,193600,4601572250,7760,7760,7760,7760,0
|
|
20250425,193500,4601572250,7760,7760,7760,7760,0
|
|
20250425,193400,4601572250,7760,7760,7760,7760,0
|
|
20250425,193300,4601572250,7760,7760,7760,7760,0
|
|
20250425,193200,4601572250,7760,7760,7760,7760,0
|
|
20250425,193100,4601572250,7760,7760,7760,7760,0
|
|
20250425,193000,4601572250,7760,7760,7760,7760,0
|
|
20250425,192900,4601572250,7760,7760,7760,7760,0
|
|
20250425,192800,4601572250,7760,7760,7760,7760,0
|
|
20250425,192700,4601572250,7760,7760,7760,7760,0
|
|
20250425,192600,4601572250,7760,7760,7760,7760,0
|
|
20250425,192500,4601572250,7760,7760,7760,7760,0
|
|
20250425,192400,4601572250,7760,7760,7760,7760,0
|
|
20250425,192300,4601572250,7760,7760,7760,7760,0
|
|
20250425,192200,4601572250,7760,7760,7760,7760,0
|
|
20250425,192100,4601572250,7760,7760,7760,7760,0
|
|
20250425,192000,4601572250,7760,7760,7760,7760,14282
|
|
20250425,191900,4601572250,7760,7760,7760,7760,0
|
|
20250425,191800,4601572250,7760,7760,7760,7760,0
|
|
20250425,191700,4601572250,7760,7760,7760,7760,0
|
|
20250425,191600,4601572250,7760,7760,7760,7760,0
|
|
20250425,191500,4601572250,7760,7760,7760,7760,0
|
|
20250425,191400,4601572250,7760,7760,7760,7760,0
|
|
20250425,191300,4601572250,7760,7760,7760,7760,0
|
|
20250425,191200,4601572250,7760,7760,7760,7760,0
|
|
20250425,191100,4601572250,7760,7760,7760,7760,0
|
|
20250425,191000,4601572250,7760,7760,7760,7760,0
|
|
20250425,190900,4601572250,7760,7760,7760,7760,0
|
|
20250425,190800,4601572250,7760,7760,7760,7760,0
|
|
20250425,190700,4601572250,7760,7760,7760,7760,0
|
|
20250425,190600,4601572250,7760,7760,7760,7760,0
|
|
20250425,190500,4601572250,7760,7760,7760,7760,0
|
|
20250425,190400,4601572250,7760,7760,7760,7760,0
|
|
20250425,190300,4601572250,7760,7760,7760,7760,0
|
|
20250425,190200,4601572250,7760,7760,7760,7760,0
|
|
20250425,190100,4601572250,7760,7760,7760,7760,0
|
|
20250425,190000,4601572250,7760,7760,7760,7760,0
|
|
20250425,185900,4601572250,7760,7760,7760,7760,0
|
|
20250425,185800,4601572250,7760,7760,7760,7760,0
|
|
20250425,185700,4601572250,7760,7760,7760,7760,0
|
|
20250425,185600,4601572250,7760,7760,7760,7760,0
|
|
20250425,185500,4601572250,7760,7760,7760,7760,0
|
|
20250425,185400,4601572250,7760,7760,7760,7760,0
|
|
20250425,185300,4601572250,7760,7760,7760,7760,0
|
|
20250425,185200,4601572250,7760,7760,7760,7760,0
|
|
20250425,185100,4601572250,7760,7760,7760,7760,0
|
|
20250425,185000,4601572250,7760,7760,7760,7760,14282
|
|
20250425,184900,4601572250,7760,7760,7760,7760,0
|
|
20250425,184800,4601572250,7760,7760,7760,7760,0
|
|
20250425,184700,4601572250,7760,7760,7760,7760,0
|
|
20250425,184600,4601572250,7760,7760,7760,7760,0
|
|
20250425,184500,4601572250,7760,7760,7760,7760,0
|
|
20250425,184400,4601572250,7760,7760,7760,7760,0
|
|
20250425,184300,4601572250,7760,7760,7760,7760,0
|
|
20250425,184200,4601572250,7760,7760,7760,7760,0
|
|
20250425,184100,4601572250,7760,7760,7760,7760,0
|
|
20250425,184000,4601572250,7760,7760,7760,7760,0
|
|
20250425,183900,4601572250,7760,7760,7760,7760,0
|
|
20250425,183800,4601572250,7760,7760,7760,7760,0
|
|
20250425,183700,4601572250,7760,7760,7760,7760,0
|
|
20250425,183600,4601572250,7760,7760,7760,7760,0
|
|
20250425,183500,4601572250,7760,7760,7760,7760,0
|
|
20250425,183400,4601572250,7760,7760,7760,7760,0
|
|
20250425,183300,4601572250,7760,7760,7760,7760,0
|
|
20250425,183200,4601572250,7760,7760,7760,7760,0
|
|
20250425,183100,4601572250,7760,7760,7760,7760,0
|
|
20250425,183000,4601572250,7760,7760,7760,7760,0
|
|
20250425,182900,4601572250,7760,7760,7760,7760,0
|
|
20250425,182800,4601572250,7760,7760,7760,7760,0
|
|
20250425,182700,4601572250,7760,7760,7760,7760,0
|
|
20250425,182600,4601572250,7760,7760,7760,7760,0
|
|
20250425,182500,4601572250,7760,7760,7760,7760,0
|
|
20250425,182400,4601572250,7760,7760,7760,7760,0
|
|
20250425,182300,4601572250,7760,7760,7760,7760,0
|
|
20250425,182200,4601572250,7760,7760,7760,7760,0
|
|
20250425,182100,4601572250,7760,7760,7760,7760,0
|
|
20250425,182000,4601572250,7760,7760,7760,7760,14282
|
|
20250425,181900,4601572250,7760,7760,7760,7760,0
|
|
20250425,181800,4601572250,7760,7760,7760,7760,0
|
|
20250425,181700,4601572250,7760,7760,7760,7760,0
|
|
20250425,181600,4601572250,7760,7760,7760,7760,0
|
|
20250425,181500,4601572250,7760,7760,7760,7760,0
|
|
20250425,181400,4601572250,7760,7760,7760,7760,0
|
|
20250425,181300,4601572250,7760,7760,7760,7760,0
|
|
20250425,181200,4601572250,7760,7760,7760,7760,0
|
|
20250425,181100,4601572250,7760,7760,7760,7760,0
|
|
20250425,181000,4601572250,7760,7760,7760,7760,0
|
|
20250425,180900,4601572250,7760,7760,7760,7760,0
|
|
20250425,180800,4601572250,7760,7760,7760,7760,0
|
|
20250425,180700,4601572250,7760,7760,7760,7760,0
|
|
20250425,180600,4601572250,7760,7760,7760,7760,0
|
|
20250425,180500,4601572250,7760,7760,7760,7760,0
|
|
20250425,180400,4601572250,7760,7760,7760,7760,0
|
|
20250425,180300,4601572250,7760,7760,7760,7760,0
|
|
20250425,180200,4601572250,7760,7760,7760,7760,0
|
|
20250425,180100,4601572250,7760,7760,7760,7760,0
|
|
20250425,180000,4601572250,7760,7760,7760,7760,0
|
|
20250425,175900,4601572250,7760,7760,7760,7760,0
|
|
20250425,175800,4601572250,7760,7760,7760,7760,0
|
|
20250425,175700,4601572250,7760,7760,7760,7760,0
|
|
20250425,175600,4601572250,7760,7760,7760,7760,0
|
|
20250425,175500,4601572250,7760,7760,7760,7760,0
|
|
20250425,175400,4601572250,7760,7760,7760,7760,0
|
|
20250425,175300,4601572250,7760,7760,7760,7760,0
|
|
20250425,175200,4601572250,7760,7760,7760,7760,0
|
|
20250425,175100,4601572250,7760,7760,7760,7760,0
|
|
20250425,175000,4601572250,7760,7760,7760,7760,14282
|
|
20250425,174900,4601572250,7760,7760,7760,7760,0
|
|
20250425,174800,4601572250,7760,7760,7760,7760,0
|
|
20250425,174700,4601572250,7760,7760,7760,7760,0
|
|
20250425,174600,4601572250,7760,7760,7760,7760,0
|
|
20250425,174500,4601572250,7760,7760,7760,7760,0
|
|
20250425,174400,4601572250,7760,7760,7760,7760,0
|
|
20250425,174300,4601572250,7760,7760,7760,7760,0
|
|
20250425,174200,4601572250,7760,7760,7760,7760,0
|
|
20250425,174100,4601572250,7760,7760,7760,7760,0
|
|
20250425,174000,4601572250,7760,7760,7760,7760,0
|
|
20250425,173900,4601572250,7760,7760,7760,7760,0
|
|
20250425,173800,4601572250,7760,7760,7760,7760,0
|
|
20250425,173700,4601572250,7760,7760,7760,7760,0
|
|
20250425,173600,4601572250,7760,7760,7760,7760,0
|
|
20250425,173500,4601572250,7760,7760,7760,7760,0
|
|
20250425,173400,4601572250,7760,7760,7760,7760,0
|
|
20250425,173300,4601572250,7760,7760,7760,7760,0
|
|
20250425,173200,4601572250,7760,7760,7760,7760,0
|
|
20250425,173100,4601572250,7760,7760,7760,7760,0
|
|
20250425,173000,4601572250,7760,7760,7760,7760,0
|
|
20250425,172900,4601572250,7760,7760,7760,7760,0
|
|
20250425,172800,4601572250,7760,7760,7760,7760,0
|
|
20250425,172700,4601572250,7760,7760,7760,7760,0
|
|
20250425,172600,4601572250,7760,7760,7760,7760,0
|
|
20250425,172500,4601572250,7760,7760,7760,7760,0
|
|
20250425,172400,4601572250,7760,7760,7760,7760,0
|
|
20250425,172300,4601572250,7760,7760,7760,7760,0
|
|
20250425,172200,4601572250,7760,7760,7760,7760,0
|
|
20250425,172100,4601572250,7760,7760,7760,7760,0
|
|
20250425,172000,4601572250,7760,7760,7760,7760,14282
|
|
20250425,171900,4601572250,7760,7760,7760,7760,0
|
|
20250425,171800,4601572250,7760,7760,7760,7760,0
|
|
20250425,171700,4601572250,7760,7760,7760,7760,0
|
|
20250425,171600,4601572250,7760,7760,7760,7760,0
|
|
20250425,171500,4601572250,7760,7760,7760,7760,0
|
|
20250425,171400,4601572250,7760,7760,7760,7760,0
|
|
20250425,171300,4601572250,7760,7760,7760,7760,0
|
|
20250425,171200,4601572250,7760,7760,7760,7760,0
|
|
20250425,171100,4601572250,7760,7760,7760,7760,0
|
|
20250425,171000,4601572250,7760,7760,7760,7760,0
|
|
20250425,170900,4601572250,7760,7760,7760,7760,0
|
|
20250425,170800,4601572250,7760,7760,7760,7760,0
|
|
20250425,170700,4601572250,7760,7760,7760,7760,0
|
|
20250425,170600,4601572250,7760,7760,7760,7760,0
|
|
20250425,170500,4601572250,7760,7760,7760,7760,0
|
|
20250425,170400,4601572250,7760,7760,7760,7760,0
|
|
20250425,170300,4601572250,7760,7760,7760,7760,0
|
|
20250425,170200,4601572250,7760,7760,7760,7760,0
|
|
20250425,170100,4601572250,7760,7760,7760,7760,0
|
|
20250425,170000,4601572250,7760,7760,7760,7760,0
|
|
20250425,165900,4601572250,7760,7760,7760,7760,0
|
|
20250425,165800,4601572250,7760,7760,7760,7760,0
|
|
20250425,165700,4601572250,7760,7760,7760,7760,0
|
|
20250425,165600,4601572250,7760,7760,7760,7760,0
|
|
20250425,165500,4601572250,7760,7760,7760,7760,0
|
|
20250425,165400,4601572250,7760,7760,7760,7760,0
|
|
20250425,165300,4601572250,7760,7760,7760,7760,0
|
|
20250425,165200,4601572250,7760,7760,7760,7760,0
|
|
20250425,165100,4601572250,7760,7760,7760,7760,0
|
|
20250425,165000,4601572250,7760,7760,7760,7760,14282
|
|
20250425,164900,4601572250,7760,7760,7760,7760,0
|
|
20250425,164800,4601572250,7760,7760,7760,7760,0
|
|
20250425,164700,4601572250,7760,7760,7760,7760,0
|
|
20250425,164600,4601572250,7760,7760,7760,7760,0
|
|
20250425,164500,4601572250,7760,7760,7760,7760,0
|
|
20250425,164400,4601572250,7760,7760,7760,7760,0
|
|
20250425,164300,4601572250,7760,7760,7760,7760,0
|
|
20250425,164200,4601572250,7760,7760,7760,7760,0
|
|
20250425,164100,4601572250,7760,7760,7760,7760,0
|
|
20250425,164000,4601572250,7760,7760,7760,7760,0
|
|
20250425,163900,4601572250,7760,7760,7760,7760,0
|
|
20250425,163800,4601572250,7760,7760,7760,7760,0
|
|
20250425,163700,4601572250,7760,7760,7760,7760,0
|
|
20250425,163600,4601572250,7760,7760,7760,7760,0
|
|
20250425,163500,4601572250,7760,7760,7760,7760,0
|
|
20250425,163400,4601572250,7760,7760,7760,7760,0
|
|
20250425,163300,4601572250,7760,7760,7760,7760,0
|
|
20250425,163200,4601572250,7760,7760,7760,7760,0
|
|
20250425,163100,4601572250,7760,7760,7760,7760,0
|
|
20250425,163000,4601572250,7760,7760,7760,7760,0
|
|
20250425,162900,4601572250,7760,7760,7760,7760,0
|
|
20250425,162800,4601572250,7760,7760,7760,7760,0
|
|
20250425,162700,4601572250,7760,7760,7760,7760,0
|
|
20250425,162600,4601572250,7760,7760,7760,7760,0
|
|
20250425,162500,4601572250,7760,7760,7760,7760,0
|
|
20250425,162400,4601572250,7760,7760,7760,7760,0
|
|
20250425,162300,4601572250,7760,7760,7760,7760,0
|
|
20250425,162200,4601572250,7760,7760,7760,7760,0
|
|
20250425,162100,4601572250,7760,7760,7760,7760,0
|
|
20250425,162000,4601572250,7760,7760,7760,7760,14282
|
|
20250425,161900,4601572250,7760,7760,7760,7760,0
|
|
20250425,161800,4601572250,7760,7760,7760,7760,0
|
|
20250425,161700,4601572250,7760,7760,7760,7760,0
|
|
20250425,161600,4601572250,7760,7760,7760,7760,0
|
|
20250425,161500,4601572250,7760,7760,7760,7760,0
|
|
20250425,161400,4601572250,7760,7760,7760,7760,0
|
|
20250425,161300,4601572250,7760,7760,7760,7760,0
|
|
20250425,161200,4601572250,7760,7760,7760,7760,0
|
|
20250425,161100,4601572250,7760,7760,7760,7760,0
|
|
20250425,161000,4601572250,7760,7760,7760,7760,0
|
|
20250425,160900,4601572250,7760,7760,7760,7760,0
|
|
20250425,160800,4601572250,7760,7760,7760,7760,0
|
|
20250425,160700,4601572250,7760,7760,7760,7760,0
|
|
20250425,160600,4601572250,7760,7760,7760,7760,0
|
|
20250425,160500,4601572250,7760,7760,7760,7760,0
|
|
20250425,160400,4601572250,7760,7760,7760,7760,0
|
|
20250425,160300,4601572250,7760,7760,7760,7760,0
|
|
20250425,160200,4601572250,7760,7760,7760,7760,0
|
|
20250425,160100,4601572250,7760,7760,7760,7760,0
|
|
20250425,160000,4601572250,7760,7760,7760,7760,0
|
|
20250425,155900,4601572250,7760,7760,7760,7760,0
|
|
20250425,155800,4601572250,7760,7760,7760,7760,0
|
|
20250425,155700,4601572250,7760,7760,7760,7760,0
|
|
20250425,155600,4601572250,7760,7760,7760,7760,0
|
|
20250425,155500,4601572250,7760,7760,7760,7760,0
|
|
20250425,155400,4601572250,7760,7760,7760,7760,0
|
|
20250425,155300,4601572250,7760,7760,7760,7760,0
|
|
20250425,155200,4601572250,7760,7760,7760,7760,0
|
|
20250425,155100,4601572250,7760,7760,7760,7760,0
|
|
20250425,155000,4601572250,7760,7760,7760,7760,14282
|
|
20250425,154900,4601572250,7760,7760,7760,7760,0
|
|
20250425,154800,4601572250,7760,7760,7760,7760,0
|
|
20250425,154700,4601572250,7760,7760,7760,7760,0
|
|
20250425,154600,4601572250,7760,7760,7760,7760,0
|
|
20250425,154500,4601572250,7760,7760,7760,7760,0
|
|
20250425,154400,4601572250,7760,7760,7760,7760,0
|
|
20250425,154300,4601572250,7760,7760,7760,7760,0
|
|
20250425,154200,4601572250,7760,7760,7760,7760,0
|
|
20250425,154100,4601572250,7760,7760,7760,7760,0
|
|
20250425,154000,4601572250,7760,7760,7760,7760,0
|
|
20250425,153900,4601572250,7760,7760,7760,7760,0
|
|
20250425,153800,4601572250,7760,7760,7760,7760,0
|
|
20250425,153700,4601572250,7760,7760,7760,7760,0
|
|
20250425,153600,4601572250,7760,7760,7760,7760,0
|
|
20250425,153500,4601572250,7760,7760,7760,7760,0
|
|
20250425,153400,4601572250,7760,7760,7760,7760,0
|
|
20250425,153300,4601572250,7760,7760,7760,7760,0
|
|
20250425,153200,4601572250,7760,7760,7760,7760,0
|
|
20250425,153100,4601572250,7760,7760,7760,7760,0
|
|
20250425,153000,4601572250,7760,7760,7760,7760,14282
|
|
20250425,152900,4490743930,7770,7770,7770,7770,0
|
|
20250425,152800,4490743930,7770,7770,7770,7770,0
|
|
20250425,152700,4490743930,7770,7770,7770,7770,0
|
|
20250425,152600,4490743930,7770,7770,7770,7770,0
|
|
20250425,152500,4490743930,7770,7770,7770,7770,0
|
|
20250425,152400,4490743930,7770,7770,7770,7770,0
|
|
20250425,152300,4490743930,7770,7770,7770,7770,0
|
|
20250425,152200,4490743930,7770,7770,7770,7770,0
|
|
20250425,152100,4490743930,7770,7770,7770,7770,0
|
|
20250425,152000,4490743930,7770,7770,7770,7770,0
|
|
20250425,151900,4490743930,7770,7765,7770,7750,10443
|
|
20250425,151800,4409726680,7770,7770,7780,7760,353
|
|
20250425,151700,4406983920,7780,7780,7780,7760,1080
|
|
20250425,151600,4398592950,7780,7770,7780,7770,358
|
|
20250425,151500,4395811270,7770,7765,7770,7760,2273
|
|
20250425,151400,4378150610,7770,7770,7770,7760,164
|
|
20250425,151300,4376876410,7770,7760,7770,7760,4403
|
|
20250425,151200,4342671550,7760,7765,7770,7760,428
|
|
20250425,151100,4339347050,7770,7770,7770,7760,1969
|
|
20250425,151000,4324049820,7770,7770,7780,7770,3186
|
|
20250425,150900,4299294570,7775,7780,7780,7775,293
|
|
20250425,150800,4297015080,7780,7780,7780,7780,851
|
|
20250425,150700,4290394300,7780,7780,7785,7780,1012
|
|
20250425,150600,4282520890,7770,7765,7770,7760,1085
|
|
20250425,150500,4274091390,7770,7770,7770,7760,1044
|
|
20250425,150400,4265979530,7770,7780,7780,7760,8906
|
|
20250425,150300,4196786260,7770,7780,7780,7770,1163
|
|
20250425,150200,4187749370,7780,7775,7780,7770,2094
|
|
20250425,150100,4171475680,7770,7790,7800,7770,5956
|
|
20250425,150000,4125131090,7790,7780,7790,7780,243
|
|
20250425,145900,4123239160,7780,7790,7790,7780,98
|
|
20250425,145800,4122476000,7790,7780,7790,7780,259
|
|
20250425,145700,4120458490,7780,7780,7780,7780,267
|
|
20250425,145600,4118381230,7780,7790,7800,7780,2076
|
|
20250425,145500,4102228720,7790,7790,7790,7780,413
|
|
20250425,145400,4099011580,7790,7780,7790,7780,654
|
|
20250425,145300,4093917020,7790,7790,7790,7780,675
|
|
20250425,145200,4088658900,7790,7790,7790,7790,20
|
|
20250425,145100,4088503100,7790,7790,7800,7790,536
|
|
20250425,145000,4084327210,7790,7790,7790,7790,1625
|
|
20250425,144900,4071668460,7790,7790,7790,7790,5
|
|
20250425,144800,4071629510,7790,7790,7790,7790,45
|
|
20250425,144700,4071278960,7800,7800,7800,7800,6
|
|
20250425,144600,4071232160,7800,7790,7800,7790,63
|
|
20250425,144500,4070741320,7800,7810,7810,7800,324
|
|
20250425,144400,4068214070,7800,7800,7800,7800,26
|
|
20250425,144300,4068011270,7810,7800,7810,7800,22
|
|
20250425,144200,4067839520,7800,7790,7810,7790,525
|
|
20250425,144100,4063743960,7800,7790,7800,7790,111
|
|
20250425,144000,4062878260,7790,7790,7790,7790,968
|
|
20250425,143900,4055337540,7790,7790,7790,7780,1444
|
|
20250425,143800,4044089120,7790,7790,7790,7790,460
|
|
20250425,143700,4040505720,7780,7790,7790,7780,44
|
|
20250425,143600,4040163365,7790,7790,7790,7780,13
|
|
20250425,143500,4040062155,7790,7780,7790,7780,1446
|
|
20250425,143400,4028812185,7780,7780,7780,7780,2
|
|
20250425,143300,4028796625,7780,7780,7780,7780,27
|
|
20250425,143200,4028586565,7790,7780,7800,7780,1893
|
|
20250425,143100,4013846075,7780,7780,7785,7770,9566
|
|
20250425,143000,3939424585,7780,7790,7790,7780,4517
|
|
20250425,142900,3904279865,7790,7780,7790,7780,667
|
|
20250425,142800,3899084485,7780,7790,7790,7780,94
|
|
20250425,142700,3898352855,7780,7780,7790,7780,322
|
|
20250425,142600,3895846195,7790,7790,7790,7790,1098
|
|
20250425,142500,3887292775,7790,7790,7790,7790,82
|
|
20250425,142400,3886653995,7790,7790,7790,7780,1914
|
|
20250425,142300,3871752155,7790,7790,7790,7790,0
|
|
20250425,142200,3871752155,7790,7790,7790,7790,48
|
|
20250425,142100,3871378235,7790,7800,7800,7790,158
|
|
20250425,142000,3870146135,7800,7800,7800,7790,3058
|
|
20250425,141900,3846317355,7790,7800,7800,7790,4786
|
|
20250425,141800,3808988615,7800,7810,7810,7800,551
|
|
20250425,141700,3804688175,7810,7800,7810,7800,14
|
|
20250425,141600,3804578965,7800,7800,7800,7800,15
|
|
20250425,141500,3804461965,7800,7800,7800,7800,14
|
|
20250425,141400,3804352765,7800,7800,7800,7800,10
|
|
20250425,141300,3804274765,7810,7810,7810,7800,27
|
|
20250425,141200,3804064035,7810,7810,7810,7810,14
|
|
20250425,141100,3803954695,7810,7810,7810,7800,504
|
|
20250425,141000,3800018465,7800,7810,7810,7800,24
|
|
20250425,140900,3799831155,7800,7820,7820,7800,1147
|
|
20250425,140800,3790872635,7810,7800,7810,7800,224
|
|
20250425,140700,3789123335,7810,7815,7820,7810,1004
|
|
20250425,140600,3781281695,7820,7810,7820,7800,131
|
|
20250425,140500,3780258695,7810,7810,7810,7800,319
|
|
20250425,140400,3777767415,7810,7810,7810,7800,80
|
|
20250425,140300,3777142745,7800,7810,7810,7800,519
|
|
20250425,140200,3773089555,7810,7810,7810,7810,623
|
|
20250425,140100,3768223925,7830,7830,7830,7830,1
|
|
20250425,140000,3768216095,7830,7840,7840,7820,2633
|
|
20250425,135900,3747612255,7830,7840,7840,7830,411
|
|
20250425,135800,3744390625,7840,7830,7850,7830,651
|
|
20250425,135700,3739286425,7830,7840,7840,7830,475
|
|
20250425,135600,3735562905,7840,7830,7840,7830,667
|
|
20250425,135500,3730335175,7840,7840,7840,7830,894
|
|
20250425,135400,3723327105,7840,7830,7840,7810,849
|
|
20250425,135300,3716684435,7830,7820,7830,7820,884
|
|
20250425,135200,3709767045,7830,7830,7830,7830,1286
|
|
20250425,135100,3699697665,7830,7840,7840,7820,1621
|
|
20250425,135000,3687001805,7830,7830,7830,7820,466
|
|
20250425,134900,3683353255,7830,7830,7830,7820,445
|
|
20250425,134800,3679868965,7830,7850,7850,7830,2581
|
|
20250425,134700,3659649345,7840,7830,7850,7820,5589
|
|
20250425,134600,3615862705,7840,7820,7840,7810,2122
|
|
20250425,134500,3599255115,7820,7810,7820,7810,3115
|
|
20250425,134400,3574916455,7800,7800,7810,7790,4834
|
|
20250425,134300,3537214665,7800,7800,7800,7800,41
|
|
20250425,134200,3536894865,7790,7800,7800,7790,3359
|
|
20250425,134100,3510694815,7800,7800,7810,7800,2808
|
|
20250425,134000,3488790865,7800,7800,7810,7800,139
|
|
20250425,133900,3487706555,7800,7810,7820,7800,554
|
|
20250425,133800,3483379865,7810,7800,7810,7800,920
|
|
20250425,133700,3476203405,7800,7800,7810,7800,420
|
|
20250425,133600,3472926945,7810,7810,7810,7800,516
|
|
20250425,133500,3468897045,7800,7800,7810,7800,671
|
|
20250425,133400,3463662815,7800,7800,7800,7800,304
|
|
20250425,133300,3461291615,7810,7810,7820,7810,593
|
|
20250425,133200,3456660275,7820,7810,7820,7810,228
|
|
20250425,133100,3454879555,7810,7810,7810,7800,104
|
|
20250425,133000,3454067415,7810,7810,7810,7810,22
|
|
20250425,132900,3453895595,7820,7810,7820,7810,44
|
|
20250425,132800,3453551825,7810,7810,7810,7800,547
|
|
20250425,132700,3449279875,7800,7800,7800,7800,1
|
|
20250425,132600,3449272075,7820,7810,7820,7800,4498
|
|
20250425,132500,3414159645,7810,7810,7810,7810,9
|
|
20250425,132400,3414089355,7810,7820,7820,7810,166
|
|
20250425,132300,3412791895,7810,7810,7810,7810,9
|
|
20250425,132200,3412721605,7810,7810,7810,7810,16
|
|
20250425,132100,3412596645,7810,7810,7820,7810,27
|
|
20250425,132000,3412385695,7810,7810,7810,7800,445
|
|
20250425,131900,3408910345,7810,7820,7820,7810,1515
|
|
20250425,131800,3397066415,7830,7830,7830,7820,330
|
|
20250425,131700,3394483595,7830,7820,7830,7820,1109
|
|
20250425,131600,3385810255,7810,7810,7820,7800,1890
|
|
20250425,131500,3371049025,7800,7800,7800,7800,5488
|
|
20250425,131400,3328242625,7800,7800,7800,7800,471
|
|
20250425,131300,3324568825,7800,7800,7800,7790,357
|
|
20250425,131200,3321784275,7790,7800,7800,7790,32
|
|
20250425,131100,3321534935,7790,7790,7800,7790,18
|
|
20250425,131000,3321394695,7800,7800,7810,7790,1142
|
|
20250425,130900,3312487245,7800,7800,7800,7790,2578
|
|
20250425,130800,3292378995,7800,7800,7800,7790,1028
|
|
20250425,130700,3284360775,7800,7780,7800,7780,3824
|
|
20250425,130600,3254571045,7780,7780,7780,7780,268
|
|
20250425,130500,3252486005,7780,7780,7780,7780,19
|
|
20250425,130400,3252338185,7790,7770,7790,7770,1773
|
|
20250425,130300,3238535905,7780,7780,7780,7770,192
|
|
20250425,130200,3237042285,7780,7780,7780,7770,708
|
|
20250425,130100,3231534105,7780,7780,7780,7770,4442
|
|
20250425,130000,3196975625,7780,7780,7780,7770,2083
|
|
20250425,125900,3180769935,7780,7800,7800,7770,11951
|
|
20250425,125800,3087766795,7790,7800,7800,7790,344
|
|
20250425,125700,3085087025,7790,7800,7820,7790,4339
|
|
20250425,125600,3051240435,7810,7810,7820,7810,1480
|
|
20250425,125500,3039681305,7820,7820,7820,7810,21
|
|
20250425,125400,3039517185,7820,7820,7820,7820,1
|
|
20250425,125300,3039509365,7820,7820,7820,7810,1939
|
|
20250425,125200,3024347005,7810,7810,7820,7800,51
|
|
20250425,125100,3023948835,7810,7820,7820,7810,629
|
|
20250425,125000,3019036335,7820,7830,7830,7810,80
|
|
20250425,124900,3018410885,7820,7810,7820,7810,847
|
|
20250425,124800,3011787395,7810,7810,7810,7810,266
|
|
20250425,124700,3009709935,7810,7810,7810,7810,2
|
|
20250425,124600,3009694315,7800,7825,7825,7800,3799
|
|
20250425,124500,2980009420,7825,7830,7830,7820,19
|
|
20250425,124400,2979860720,7820,7820,7830,7820,314
|
|
20250425,124300,2977402970,7830,7820,7830,7820,520
|
|
20250425,124200,2973331560,7830,7820,7830,7820,28
|
|
20250425,124100,2973112590,7820,7820,7820,7820,18
|
|
20250425,124000,2972971830,7820,7830,7830,7820,506
|
|
20250425,123900,2969010170,7830,7840,7840,7830,81
|
|
20250425,123800,2968375890,7830,7820,7830,7820,420
|
|
20250425,123700,2965088870,7820,7820,7820,7810,242
|
|
20250425,123600,2963196560,7810,7810,7810,7810,1174
|
|
20250425,123500,2954027620,7820,7810,7820,7810,69
|
|
20250425,123400,2953488680,7830,7820,7830,7820,256
|
|
20250425,123300,2951484460,7810,7810,7810,7810,6
|
|
20250425,123200,2951437600,7810,7820,7830,7810,565
|
|
20250425,123100,2947018360,7820,7820,7820,7820,9
|
|
20250425,123000,2946947980,7820,7820,7830,7820,29
|
|
20250425,122900,2946721100,7830,7830,7830,7830,61
|
|
20250425,122800,2946243470,7840,7820,7840,7820,703
|
|
20250425,122700,2940737050,7820,7810,7820,7810,90
|
|
20250425,122600,2940033300,7820,7820,7820,7810,15
|
|
20250425,122500,2939916130,7830,7810,7830,7810,10
|
|
20250425,122400,2939837960,7830,7810,7830,7810,569
|
|
20250425,122300,2935383020,7810,7820,7830,7810,2999
|
|
20250425,122200,2911955210,7820,7820,7820,7820,21
|
|
20250425,122100,2911790990,7820,7820,7820,7810,94
|
|
20250425,122000,2911055920,7820,7820,7820,7810,1299
|
|
20250425,121900,2900897840,7820,7820,7830,7820,116
|
|
20250425,121800,2899989720,7820,7830,7830,7820,1129
|
|
20250425,121700,2891149740,7830,7830,7830,7830,18
|
|
20250425,121600,2891008800,7840,7840,7840,7830,140
|
|
20250425,121500,2889911300,7830,7830,7830,7830,14
|
|
20250425,121400,2889801680,7830,7830,7830,7830,25
|
|
20250425,121300,2889605930,7830,7830,7840,7830,12
|
|
20250425,121200,2889511900,7840,7840,7840,7840,606
|
|
20250425,121100,2884760860,7840,7840,7850,7840,376
|
|
20250425,121000,2881812990,7840,7850,7860,7840,215
|
|
20250425,120900,2880126220,7850,7850,7860,7850,199
|
|
20250425,120800,2878564020,7850,7850,7860,7850,573
|
|
20250425,120700,2874063860,7850,7860,7870,7850,1103
|
|
20250425,120600,2865401720,7870,7840,7870,7840,536
|
|
20250425,120500,2861193900,7850,7850,7850,7840,147
|
|
20250425,120400,2860040150,7850,7850,7850,7850,0
|
|
20250425,120300,2860040150,7850,7860,7860,7840,1043
|
|
20250425,120200,2851852720,7860,7860,7870,7850,710
|
|
20250425,120100,2846276120,7860,7850,7870,7850,546
|
|
20250425,120000,2841984920,7850,7840,7850,7840,1198
|
|
20250425,115900,2832583450,7840,7850,7850,7840,1365
|
|
20250425,115800,2821876770,7840,7840,7850,7840,254
|
|
20250425,115700,2819883080,7840,7830,7840,7830,180
|
|
20250425,115600,2818472070,7840,7830,7840,7830,62
|
|
20250425,115500,2817986600,7830,7830,7840,7830,204
|
|
20250425,115400,2816387350,7820,7830,7830,7820,473
|
|
20250425,115300,2812683880,7830,7830,7830,7830,1347
|
|
20250425,115200,2802136870,7830,7810,7830,7810,556
|
|
20250425,115100,2797787410,7810,7810,7810,7810,28
|
|
20250425,115000,2797568730,7820,7805,7820,7800,490
|
|
20250425,114900,2793741940,7810,7810,7810,7810,10
|
|
20250425,114800,2793663840,7805,7805,7805,7800,176
|
|
20250425,114700,2792290875,7805,7810,7810,7805,207
|
|
20250425,114600,2790674210,7810,7810,7810,7800,122
|
|
20250425,114500,2789721490,7810,7810,7810,7800,372
|
|
20250425,114400,2786816390,7810,7810,7810,7810,2436
|
|
20250425,114300,2767791230,7800,7800,7810,7800,48
|
|
20250425,114200,2767416630,7810,7790,7810,7790,2009
|
|
20250425,114100,2751751970,7780,7780,7790,7780,4369
|
|
20250425,114000,2717718090,7780,7790,7790,7780,231
|
|
20250425,113900,2715920500,7790,7790,7790,7790,2352
|
|
20250425,113800,2697598420,7790,7800,7800,7790,164
|
|
20250425,113700,2696319320,7800,7790,7800,7790,67
|
|
20250425,113600,2695796990,7800,7800,7800,7800,25
|
|
20250425,113500,2695601990,7790,7790,7790,7790,20
|
|
20250425,113400,2695446190,7790,7800,7800,7790,306
|
|
20250425,113300,2693059520,7790,7800,7800,7790,247
|
|
20250425,113200,2691133070,7800,7800,7800,7790,1025
|
|
20250425,113100,2683138260,7800,7800,7800,7790,254
|
|
20250425,113000,2681157200,7800,7790,7800,7790,91
|
|
20250425,112900,2680448290,7800,7790,7800,7790,15
|
|
20250425,112800,2680331430,7800,7790,7800,7790,202
|
|
20250425,112700,2678756010,7800,7790,7800,7790,273
|
|
20250425,112600,2676627300,7790,7790,7790,7780,526
|
|
20250425,112500,2672533660,7780,7780,7790,7780,466
|
|
20250425,112400,2668905140,7790,7780,7790,7780,436
|
|
20250425,112300,2665510050,7780,7790,7790,7780,176
|
|
20250425,112200,2664139140,7780,7770,7780,7770,113
|
|
20250425,112100,2663260100,7790,7790,7790,7770,2489
|
|
20250425,112000,2643884390,7790,7790,7790,7780,334
|
|
20250425,111900,2641283960,7790,7780,7790,7780,24
|
|
20250425,111800,2641097120,7790,7790,7790,7780,932
|
|
20250425,111700,2633836990,7790,7780,7790,7780,315
|
|
20250425,111600,2631383190,7790,7790,7790,7780,2307
|
|
20250425,111500,2613411890,7780,7770,7780,7770,1388
|
|
20250425,111400,2602618370,7780,7790,7790,7770,14213
|
|
20250425,111300,2492051680,7790,7780,7790,7780,2080
|
|
20250425,111200,2475866480,7780,7790,7790,7780,274
|
|
20250425,111100,2473733300,7780,7790,7790,7780,212
|
|
20250425,111000,2472081870,7780,7790,7790,7780,602
|
|
20250425,110900,2467394510,7790,7790,7800,7790,1437
|
|
20250425,110800,2456198600,7800,7790,7800,7790,99
|
|
20250425,110700,2455426580,7800,7790,7800,7790,437
|
|
20250425,110600,2452018130,7790,7790,7790,7790,1
|
|
20250425,110500,2452010340,7790,7790,7800,7790,65
|
|
20250425,110400,2451503670,7790,7790,7800,7790,3804
|
|
20250425,110300,2421869780,7790,7800,7800,7790,1136
|
|
20250425,110200,2413009210,7800,7800,7800,7790,62
|
|
20250425,110100,2412525730,7800,7790,7800,7790,1000
|
|
20250425,110000,2404731590,7790,7790,7800,7790,355
|
|
20250425,105900,2401963780,7790,7800,7800,7790,925
|
|
20250425,105800,2394756490,7800,7810,7810,7800,3575
|
|
20250425,105700,2366870390,7810,7810,7810,7800,654
|
|
20250425,105600,2361762790,7810,7810,7810,7800,1680
|
|
20250425,105500,2348642120,7810,7810,7810,7810,115
|
|
20250425,105400,2347743970,7810,7810,7810,7810,33
|
|
20250425,105300,2347486240,7810,7810,7810,7810,1847
|
|
20250425,105200,2333061170,7810,7810,7810,7800,644
|
|
20250425,105100,2328033910,7810,7800,7810,7800,368
|
|
20250425,105000,2325163490,7800,7800,7810,7800,1802
|
|
20250425,104900,2311106190,7810,7800,7810,7800,155
|
|
20250425,104800,2309896860,7810,7810,7810,7800,18
|
|
20250425,104700,2309756430,7800,7810,7810,7800,20
|
|
20250425,104600,2309600410,7800,7810,7810,7800,1439
|
|
20250425,104500,2298376200,7800,7800,7800,7800,29
|
|
20250425,104400,2298150000,7800,7810,7820,7790,5388
|
|
20250425,104300,2256107340,7810,7820,7820,7800,588
|
|
20250425,104200,2251514820,7810,7820,7820,7800,1253
|
|
20250425,104100,2241728920,7810,7800,7810,7800,1671
|
|
20250425,104000,2228688440,7790,7800,7800,7790,710
|
|
20250425,103900,2223153620,7800,7800,7810,7790,1290
|
|
20250425,103800,2213092360,7810,7800,7810,7790,1582
|
|
20250425,103700,2200745700,7790,7820,7820,7790,22799
|
|
20250425,103600,2022898600,7820,7840,7840,7820,289
|
|
20250425,103500,2020635730,7830,7830,7840,7830,254
|
|
20250425,103400,2018646820,7830,7830,7830,7820,184
|
|
20250425,103300,2017206320,7830,7830,7830,7820,101
|
|
20250425,103200,2016415600,7830,7820,7830,7820,576
|
|
20250425,103100,2011905650,7820,7830,7840,7820,1293
|
|
20250425,103000,2001792400,7830,7830,7840,7830,79
|
|
20250425,102900,2001173630,7830,7820,7840,7820,1234
|
|
20250425,102800,1991504110,7820,7810,7820,7810,210
|
|
20250425,102700,1989862010,7810,7830,7840,7800,6964
|
|
20250425,102600,1935429010,7830,7820,7830,7820,427
|
|
20250425,102500,1932086220,7820,7820,7830,7820,254
|
|
20250425,102400,1930098140,7820,7820,7830,7820,357
|
|
20250425,102300,1927304610,7820,7820,7830,7810,1140
|
|
20250425,102200,1918387750,7810,7820,7820,7810,297
|
|
20250425,102100,1916066470,7820,7800,7820,7800,2359
|
|
20250425,102000,1897640690,7800,7800,7800,7800,10
|
|
20250425,101900,1897562690,7800,7790,7800,7790,1656
|
|
20250425,101800,1884646060,7790,7800,7810,7790,2399
|
|
20250425,101700,1865944650,7800,7810,7810,7800,110
|
|
20250425,101600,1865085660,7800,7800,7830,7800,3335
|
|
20250425,101500,1839050330,7800,7820,7820,7800,5681
|
|
20250425,101400,1794706300,7820,7820,7820,7810,2348
|
|
20250425,101300,1776354920,7820,7820,7830,7810,3810
|
|
20250425,101200,1746559920,7830,7850,7860,7820,11206
|
|
20250425,101100,1658782520,7860,7850,7860,7850,2286
|
|
20250425,101000,1640836500,7850,7850,7850,7830,3792
|
|
20250425,100900,1611106190,7850,7840,7860,7840,1469
|
|
20250425,100800,1599574650,7850,7860,7860,7850,7145
|
|
20250425,100700,1543482810,7850,7880,7880,7840,5513
|
|
20250425,100600,1500166010,7880,7870,7880,7870,208
|
|
20250425,100500,1498528990,7880,7870,7880,7870,750
|
|
20250425,100400,1492626230,7870,7880,7900,7860,2021
|
|
20250425,100300,1476708420,7870,7870,7870,7860,1412
|
|
20250425,100200,1465596200,7860,7870,7870,7860,118
|
|
20250425,100100,1464667730,7870,7870,7870,7860,1208
|
|
20250425,100000,1455161160,7870,7880,7880,7870,707
|
|
20250425,095900,1449590400,7870,7870,7880,7870,140
|
|
20250425,095800,1448488590,7860,7870,7870,7860,89
|
|
20250425,095700,1447788890,7860,7880,7880,7860,390
|
|
20250425,095600,1444716380,7880,7870,7880,7870,3122
|
|
20250425,095500,1420129510,7870,7860,7870,7860,4389
|
|
20250425,095400,1385608090,7850,7860,7870,7840,1979
|
|
20250425,095300,1370060810,7860,7900,7900,7840,22221
|
|
20250425,095200,1195326520,7900,7900,7900,7890,1155
|
|
20250425,095100,1186207250,7890,7890,7900,7880,2526
|
|
20250425,095000,1166277480,7900,7880,7900,7880,108
|
|
20250425,094900,1165425550,7890,7890,7890,7880,410
|
|
20250425,094800,1162190700,7900,7900,7900,7900,650
|
|
20250425,094700,1157055700,7890,7890,7890,7880,193
|
|
20250425,094600,1155533140,7890,7890,7890,7880,631
|
|
20250425,094500,1150557990,7890,7880,7900,7880,1255
|
|
20250425,094400,1140655930,7880,7870,7890,7870,480
|
|
20250425,094300,1136870540,7890,7880,7890,7870,2881
|
|
20250425,094200,1114177740,7880,7900,7900,7880,508
|
|
20250425,094100,1110167660,7880,7890,7900,7880,1652
|
|
20250425,094000,1097129735,7890,7900,7900,7890,628
|
|
20250425,093900,1092174035,7900,7900,7900,7900,1314
|
|
20250425,093800,1081793435,7900,7910,7910,7900,1137
|
|
20250425,093700,1072808335,7910,7910,7910,7910,336
|
|
20250425,093600,1070150575,7910,7910,7910,7910,538
|
|
20250425,093500,1065894995,7910,7900,7910,7900,81
|
|
20250425,093400,1065254835,7910,7910,7910,7900,1117
|
|
20250425,093300,1056419545,7900,7900,7910,7900,1550
|
|
20250425,093200,1044173805,7890,7890,7900,7890,274
|
|
20250425,093100,1042010085,7890,7880,7900,7880,1796
|
|
20250425,093000,1027839665,7890,7900,7910,7880,3233
|
|
20250425,092900,1002311295,7900,7900,7910,7900,778
|
|
20250425,092800,996165075,7920,7930,7930,7910,461
|
|
20250425,092700,992514115,7930,7910,7930,7910,1421
|
|
20250425,092600,981265145,7910,7900,7910,7890,422
|
|
20250425,092500,977930915,7900,7910,7910,7890,6359
|
|
20250425,092400,927665470,7920,7920,7920,7920,1617
|
|
20250425,092300,914858830,7930,7900,7930,7900,368
|
|
20250425,092200,911944430,7910,7900,7920,7900,4162
|
|
20250425,092100,879054570,7900,7890,7900,7890,1579
|
|
20250425,092000,866593860,7890,7870,7890,7870,3796
|
|
20250425,091900,836684220,7870,7870,7875,7850,6790
|
|
20250425,091800,783291000,7870,7900,7900,7860,13286
|
|
20250425,091700,678570090,7910,7880,7910,7880,3190
|
|
20250425,091600,653378030,7880,7920,7930,7880,17842
|
|
20250425,091500,512407310,7920,7960,7960,7920,7741
|
|
20250425,091400,450958050,7960,7950,7960,7940,1243
|
|
20250425,091300,441075450,7940,7980,7980,7930,10708
|
|
20250425,091200,355909900,7980,8000,8000,7970,4047
|
|
20250425,091100,323629540,7990,7990,8000,7990,1325
|
|
20250425,091000,313042770,7990,8010,8010,7990,3595
|
|
20250425,090900,284275850,8010,8010,8010,8010,393
|
|
20250425,090800,281127920,8020,8010,8040,8000,4261
|
|
20250425,090700,246992970,8010,8070,8070,8010,1425
|
|
20250425,090600,235552300,8070,8100,8100,8020,2247
|
|
20250425,090500,217471950,8100,8000,8100,8000,2003
|
|
20250425,090400,201361310,8020,8000,8020,7970,5425
|
|
20250425,090300,157977210,7990,8020,8030,7990,4039
|
|
20250425,090200,125634820,8010,8020,8030,8000,4889
|
|
20250425,090100,86498060,8020,8080,8080,8020,5906
|
|
20250425,090000,39009880,8060,8080,8080,8040,4832
|