626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,192300,10385054248,2380,2380,2380,2380,62534
|
|
20250424,192200,10385054248,2380,2380,2380,2380,0
|
|
20250424,192100,10385054248,2380,2380,2380,2380,0
|
|
20250424,192000,10385054248,2380,2380,2380,2380,0
|
|
20250424,191900,10385054248,2380,2380,2380,2380,0
|
|
20250424,191800,10385054248,2380,2380,2380,2380,0
|
|
20250424,191700,10385054248,2380,2380,2380,2380,0
|
|
20250424,191600,10385054248,2380,2380,2380,2380,0
|
|
20250424,191500,10385054248,2380,2380,2380,2380,0
|
|
20250424,191400,10385054248,2380,2380,2380,2380,0
|
|
20250424,191300,10385054248,2380,2380,2380,2380,0
|
|
20250424,191200,10385054248,2380,2380,2380,2380,0
|
|
20250424,191100,10385054248,2380,2380,2380,2380,0
|
|
20250424,191000,10385054248,2380,2380,2380,2380,0
|
|
20250424,190900,10385054248,2380,2380,2380,2380,0
|
|
20250424,190800,10385054248,2380,2380,2380,2380,0
|
|
20250424,190700,10385054248,2380,2380,2380,2380,0
|
|
20250424,190600,10385054248,2380,2380,2380,2380,0
|
|
20250424,190500,10385054248,2380,2380,2380,2380,0
|
|
20250424,190400,10385054248,2380,2380,2380,2380,0
|
|
20250424,190300,10385054248,2380,2380,2380,2380,0
|
|
20250424,190200,10385054248,2380,2380,2380,2380,0
|
|
20250424,190100,10385054248,2380,2380,2380,2380,0
|
|
20250424,190000,10385054248,2380,2380,2380,2380,0
|
|
20250424,185900,10385054248,2380,2380,2380,2380,0
|
|
20250424,185800,10385054248,2380,2380,2380,2380,0
|
|
20250424,185700,10385054248,2380,2380,2380,2380,0
|
|
20250424,185600,10385054248,2380,2380,2380,2380,0
|
|
20250424,185500,10385054248,2380,2380,2380,2380,0
|
|
20250424,185400,10385054248,2380,2380,2380,2380,0
|
|
20250424,185300,10385054248,2380,2380,2380,2380,62534
|
|
20250424,185200,10385054248,2380,2380,2380,2380,0
|
|
20250424,185100,10385054248,2380,2380,2380,2380,0
|
|
20250424,185000,10385054248,2380,2380,2380,2380,0
|
|
20250424,184900,10385054248,2380,2380,2380,2380,0
|
|
20250424,184800,10385054248,2380,2380,2380,2380,0
|
|
20250424,184700,10385054248,2380,2380,2380,2380,0
|
|
20250424,184600,10385054248,2380,2380,2380,2380,0
|
|
20250424,184500,10385054248,2380,2380,2380,2380,0
|
|
20250424,184400,10385054248,2380,2380,2380,2380,0
|
|
20250424,184300,10385054248,2380,2380,2380,2380,0
|
|
20250424,184200,10385054248,2380,2380,2380,2380,0
|
|
20250424,184100,10385054248,2380,2380,2380,2380,0
|
|
20250424,184000,10385054248,2380,2380,2380,2380,0
|
|
20250424,183900,10385054248,2380,2380,2380,2380,0
|
|
20250424,183800,10385054248,2380,2380,2380,2380,0
|
|
20250424,183700,10385054248,2380,2380,2380,2380,0
|
|
20250424,183600,10385054248,2380,2380,2380,2380,0
|
|
20250424,183500,10385054248,2380,2380,2380,2380,0
|
|
20250424,183400,10385054248,2380,2380,2380,2380,0
|
|
20250424,183300,10385054248,2380,2380,2380,2380,0
|
|
20250424,183200,10385054248,2380,2380,2380,2380,0
|
|
20250424,183100,10385054248,2380,2380,2380,2380,0
|
|
20250424,183000,10385054248,2380,2380,2380,2380,0
|
|
20250424,182900,10385054248,2380,2380,2380,2380,0
|
|
20250424,182800,10385054248,2380,2380,2380,2380,0
|
|
20250424,182700,10385054248,2380,2380,2380,2380,0
|
|
20250424,182600,10385054248,2380,2380,2380,2380,0
|
|
20250424,182500,10385054248,2380,2380,2380,2380,0
|
|
20250424,182400,10385054248,2380,2380,2380,2380,0
|
|
20250424,182300,10385054248,2380,2380,2380,2380,62534
|
|
20250424,182200,10385054248,2380,2380,2380,2380,0
|
|
20250424,182100,10385054248,2380,2380,2380,2380,0
|
|
20250424,182000,10385054248,2380,2380,2380,2380,0
|
|
20250424,181900,10385054248,2380,2380,2380,2380,0
|
|
20250424,181800,10385054248,2380,2380,2380,2380,0
|
|
20250424,181700,10385054248,2380,2380,2380,2380,0
|
|
20250424,181600,10385054248,2380,2380,2380,2380,0
|
|
20250424,181500,10385054248,2380,2380,2380,2380,0
|
|
20250424,181400,10385054248,2380,2380,2380,2380,0
|
|
20250424,181300,10385054248,2380,2380,2380,2380,0
|
|
20250424,181200,10385054248,2380,2380,2380,2380,0
|
|
20250424,181100,10385054248,2380,2380,2380,2380,0
|
|
20250424,181000,10385054248,2380,2380,2380,2380,0
|
|
20250424,180900,10385054248,2380,2380,2380,2380,0
|
|
20250424,180800,10385054248,2380,2380,2380,2380,0
|
|
20250424,180700,10385054248,2380,2380,2380,2380,0
|
|
20250424,180600,10385054248,2380,2380,2380,2380,0
|
|
20250424,180500,10385054248,2380,2380,2380,2380,0
|
|
20250424,180400,10385054248,2380,2380,2380,2380,0
|
|
20250424,180300,10385054248,2380,2380,2380,2380,0
|
|
20250424,180200,10385054248,2380,2380,2380,2380,0
|
|
20250424,180100,10385054248,2380,2380,2380,2380,0
|
|
20250424,180000,10385054248,2380,2380,2380,2380,0
|
|
20250424,175900,10385054248,2380,2380,2380,2380,0
|
|
20250424,175800,10385054248,2380,2380,2380,2380,0
|
|
20250424,175700,10385054248,2380,2380,2380,2380,0
|
|
20250424,175600,10385054248,2380,2380,2380,2380,0
|
|
20250424,175500,10385054248,2380,2380,2380,2380,0
|
|
20250424,175400,10385054248,2380,2380,2380,2380,0
|
|
20250424,175300,10385054248,2380,2380,2380,2380,62534
|
|
20250424,175200,10385054248,2380,2380,2380,2380,0
|
|
20250424,175100,10385054248,2380,2380,2380,2380,0
|
|
20250424,175000,10385054248,2380,2380,2380,2380,0
|
|
20250424,174900,10385054248,2380,2380,2380,2380,0
|
|
20250424,174800,10385054248,2380,2380,2380,2380,0
|
|
20250424,174700,10385054248,2380,2380,2380,2380,0
|
|
20250424,174600,10385054248,2380,2380,2380,2380,0
|
|
20250424,174500,10385054248,2380,2380,2380,2380,0
|
|
20250424,174400,10385054248,2380,2380,2380,2380,0
|
|
20250424,174300,10385054248,2380,2380,2380,2380,0
|
|
20250424,174200,10385054248,2380,2380,2380,2380,0
|
|
20250424,174100,10385054248,2380,2380,2380,2380,0
|
|
20250424,174000,10385054248,2380,2380,2380,2380,0
|
|
20250424,173900,10385054248,2380,2380,2380,2380,0
|
|
20250424,173800,10385054248,2380,2380,2380,2380,0
|
|
20250424,173700,10385054248,2380,2380,2380,2380,0
|
|
20250424,173600,10385054248,2380,2380,2380,2380,0
|
|
20250424,173500,10385054248,2380,2380,2380,2380,0
|
|
20250424,173400,10385054248,2380,2380,2380,2380,0
|
|
20250424,173300,10385054248,2380,2380,2380,2380,0
|
|
20250424,173200,10385054248,2380,2380,2380,2380,0
|
|
20250424,173100,10385054248,2380,2380,2380,2380,0
|
|
20250424,173000,10385054248,2380,2380,2380,2380,0
|
|
20250424,172900,10385054248,2380,2380,2380,2380,0
|
|
20250424,172800,10385054248,2380,2380,2380,2380,0
|
|
20250424,172700,10385054248,2380,2380,2380,2380,0
|
|
20250424,172600,10385054248,2380,2380,2380,2380,0
|
|
20250424,172500,10385054248,2380,2380,2380,2380,0
|
|
20250424,172400,10385054248,2380,2380,2380,2380,0
|
|
20250424,172300,10385054248,2380,2380,2380,2380,62534
|
|
20250424,172200,10385054248,2380,2380,2380,2380,0
|
|
20250424,172100,10385054248,2380,2380,2380,2380,0
|
|
20250424,172000,10385054248,2380,2380,2380,2380,0
|
|
20250424,171900,10385054248,2380,2380,2380,2380,0
|
|
20250424,171800,10385054248,2380,2380,2380,2380,0
|
|
20250424,171700,10385054248,2380,2380,2380,2380,0
|
|
20250424,171600,10385054248,2380,2380,2380,2380,0
|
|
20250424,171500,10385054248,2380,2380,2380,2380,0
|
|
20250424,171400,10385054248,2380,2380,2380,2380,0
|
|
20250424,171300,10385054248,2380,2380,2380,2380,0
|
|
20250424,171200,10385054248,2380,2380,2380,2380,0
|
|
20250424,171100,10385054248,2380,2380,2380,2380,0
|
|
20250424,171000,10385054248,2380,2380,2380,2380,0
|
|
20250424,170900,10385054248,2380,2380,2380,2380,0
|
|
20250424,170800,10385054248,2380,2380,2380,2380,0
|
|
20250424,170700,10385054248,2380,2380,2380,2380,0
|
|
20250424,170600,10385054248,2380,2380,2380,2380,0
|
|
20250424,170500,10385054248,2380,2380,2380,2380,0
|
|
20250424,170400,10385054248,2380,2380,2380,2380,0
|
|
20250424,170300,10385054248,2380,2380,2380,2380,0
|
|
20250424,170200,10385054248,2380,2380,2380,2380,0
|
|
20250424,170100,10385054248,2380,2380,2380,2380,0
|
|
20250424,170000,10385054248,2380,2380,2380,2380,0
|
|
20250424,165900,10385054248,2380,2380,2380,2380,0
|
|
20250424,165800,10385054248,2380,2380,2380,2380,0
|
|
20250424,165700,10385054248,2380,2380,2380,2380,0
|
|
20250424,165600,10385054248,2380,2380,2380,2380,0
|
|
20250424,165500,10385054248,2380,2380,2380,2380,0
|
|
20250424,165400,10385054248,2380,2380,2380,2380,0
|
|
20250424,165300,10385054248,2380,2380,2380,2380,62534
|
|
20250424,165200,10385054248,2380,2380,2380,2380,0
|
|
20250424,165100,10385054248,2380,2380,2380,2380,0
|
|
20250424,165000,10385054248,2380,2380,2380,2380,0
|
|
20250424,164900,10385054248,2380,2380,2380,2380,0
|
|
20250424,164800,10385054248,2380,2380,2380,2380,0
|
|
20250424,164700,10385054248,2380,2380,2380,2380,0
|
|
20250424,164600,10385054248,2380,2380,2380,2380,0
|
|
20250424,164500,10385054248,2380,2380,2380,2380,0
|
|
20250424,164400,10385054248,2380,2380,2380,2380,0
|
|
20250424,164300,10385054248,2380,2380,2380,2380,0
|
|
20250424,164200,10385054248,2380,2380,2380,2380,0
|
|
20250424,164100,10385054248,2380,2380,2380,2380,0
|
|
20250424,164000,10385054248,2380,2380,2380,2380,0
|
|
20250424,163900,10385054248,2380,2380,2380,2380,0
|
|
20250424,163800,10385054248,2380,2380,2380,2380,0
|
|
20250424,163700,10385054248,2380,2380,2380,2380,0
|
|
20250424,163600,10385054248,2380,2380,2380,2380,0
|
|
20250424,163500,10385054248,2380,2380,2380,2380,0
|
|
20250424,163400,10385054248,2380,2380,2380,2380,0
|
|
20250424,163300,10385054248,2380,2380,2380,2380,0
|
|
20250424,163200,10385054248,2380,2380,2380,2380,0
|
|
20250424,163100,10385054248,2380,2380,2380,2380,0
|
|
20250424,163000,10385054248,2380,2380,2380,2380,0
|
|
20250424,162900,10385054248,2380,2380,2380,2380,0
|
|
20250424,162800,10385054248,2380,2380,2380,2380,0
|
|
20250424,162700,10385054248,2380,2380,2380,2380,0
|
|
20250424,162600,10385054248,2380,2380,2380,2380,0
|
|
20250424,162500,10385054248,2380,2380,2380,2380,0
|
|
20250424,162400,10385054248,2380,2380,2380,2380,0
|
|
20250424,162300,10385054248,2380,2380,2380,2380,62534
|
|
20250424,162200,10385054248,2380,2380,2380,2380,0
|
|
20250424,162100,10385054248,2380,2380,2380,2380,0
|
|
20250424,162000,10385054248,2380,2380,2380,2380,0
|
|
20250424,161900,10385054248,2380,2380,2380,2380,0
|
|
20250424,161800,10385054248,2380,2380,2380,2380,0
|
|
20250424,161700,10385054248,2380,2380,2380,2380,0
|
|
20250424,161600,10385054248,2380,2380,2380,2380,0
|
|
20250424,161500,10385054248,2380,2380,2380,2380,0
|
|
20250424,161400,10385054248,2380,2380,2380,2380,0
|
|
20250424,161300,10385054248,2380,2380,2380,2380,0
|
|
20250424,161200,10385054248,2380,2380,2380,2380,0
|
|
20250424,161100,10385054248,2380,2380,2380,2380,0
|
|
20250424,161000,10385054248,2380,2380,2380,2380,0
|
|
20250424,160900,10385054248,2380,2380,2380,2380,0
|
|
20250424,160800,10385054248,2380,2380,2380,2380,0
|
|
20250424,160700,10385054248,2380,2380,2380,2380,0
|
|
20250424,160600,10385054248,2380,2380,2380,2380,0
|
|
20250424,160500,10385054248,2380,2380,2380,2380,0
|
|
20250424,160400,10385054248,2380,2380,2380,2380,0
|
|
20250424,160300,10385054248,2380,2380,2380,2380,0
|
|
20250424,160200,10385054248,2380,2380,2380,2380,0
|
|
20250424,160100,10385054248,2380,2380,2380,2380,0
|
|
20250424,160000,10385054248,2380,2380,2380,2380,0
|
|
20250424,155900,10385054248,2380,2380,2380,2380,0
|
|
20250424,155800,10385054248,2380,2380,2380,2380,0
|
|
20250424,155700,10385054248,2380,2380,2380,2380,0
|
|
20250424,155600,10385054248,2380,2380,2380,2380,0
|
|
20250424,155500,10385054248,2380,2380,2380,2380,0
|
|
20250424,155400,10385054248,2380,2380,2380,2380,0
|
|
20250424,155300,10385054248,2380,2380,2380,2380,62534
|
|
20250424,155200,10385054248,2380,2380,2380,2380,0
|
|
20250424,155100,10385054248,2380,2380,2380,2380,0
|
|
20250424,155000,10385054248,2380,2380,2380,2380,0
|
|
20250424,154900,10385054248,2380,2380,2380,2380,0
|
|
20250424,154800,10385054248,2380,2380,2380,2380,0
|
|
20250424,154700,10385054248,2380,2380,2380,2380,0
|
|
20250424,154600,10385054248,2380,2380,2380,2380,0
|
|
20250424,154500,10385054248,2380,2380,2380,2380,0
|
|
20250424,154400,10385054248,2380,2380,2380,2380,0
|
|
20250424,154300,10385054248,2380,2380,2380,2380,0
|
|
20250424,154200,10385054248,2380,2380,2380,2380,0
|
|
20250424,154100,10385054248,2380,2380,2380,2380,0
|
|
20250424,154000,10385054248,2380,2380,2380,2380,0
|
|
20250424,153900,10385054248,2380,2380,2380,2380,0
|
|
20250424,153800,10385054248,2380,2380,2380,2380,0
|
|
20250424,153700,10385054248,2380,2380,2380,2380,0
|
|
20250424,153600,10385054248,2380,2380,2380,2380,0
|
|
20250424,153500,10385054248,2380,2380,2380,2380,0
|
|
20250424,153400,10385054248,2380,2380,2380,2380,0
|
|
20250424,153300,10385054248,2380,2380,2380,2380,0
|
|
20250424,153200,10385054248,2380,2380,2380,2380,0
|
|
20250424,153100,10385054248,2380,2380,2380,2380,0
|
|
20250424,153000,10385054248,2380,2380,2380,2380,62534
|
|
20250424,152900,10236223328,2370,2370,2370,2370,0
|
|
20250424,152800,10236223328,2370,2370,2370,2370,0
|
|
20250424,152700,10236223328,2370,2370,2370,2370,0
|
|
20250424,152600,10236223328,2370,2370,2370,2370,0
|
|
20250424,152500,10236223328,2370,2370,2370,2370,0
|
|
20250424,152400,10236223328,2370,2370,2370,2370,0
|
|
20250424,152300,10236223328,2370,2370,2370,2370,0
|
|
20250424,152200,10236223328,2370,2370,2370,2370,0
|
|
20250424,152100,10236223328,2370,2370,2370,2370,0
|
|
20250424,152000,10236223328,2370,2370,2370,2370,0
|
|
20250424,151900,10236223328,2370,2380,2385,2370,28734
|
|
20250424,151800,10167875103,2385,2380,2385,2380,3385
|
|
20250424,151700,10159816883,2380,2385,2385,2380,5706
|
|
20250424,151600,10146217418,2385,2385,2385,2380,4531
|
|
20250424,151500,10135414538,2385,2385,2385,2380,2241
|
|
20250424,151400,10130074808,2385,2385,2385,2380,3800
|
|
20250424,151300,10121012558,2385,2390,2390,2385,5217
|
|
20250424,151200,10108569628,2390,2390,2390,2385,2155
|
|
20250424,151100,10103429203,2390,2385,2390,2385,10300
|
|
20250424,151000,10078856403,2385,2390,2390,2385,1527
|
|
20250424,150900,10075213878,2390,2385,2390,2385,2862
|
|
20250424,150800,10068388003,2390,2390,2390,2385,29
|
|
20250424,150700,10068318793,2385,2385,2390,2385,4513
|
|
20250424,150600,10057554453,2385,2385,2390,2385,4125
|
|
20250424,150500,10047705703,2385,2385,2385,2385,100
|
|
20250424,150400,10047467203,2390,2385,2390,2385,2363
|
|
20250424,150300,10041831398,2385,2390,2395,2385,6525
|
|
20250424,150200,10026251428,2390,2400,2400,2390,2244
|
|
20250424,150100,10020886468,2400,2395,2400,2390,715
|
|
20250424,150000,10019174863,2395,2395,2395,2390,1148
|
|
20250424,145900,10016426153,2395,2395,2395,2395,4205
|
|
20250424,145800,10006355178,2405,2400,2405,2400,259
|
|
20250424,145700,10005733558,2400,2405,2405,2400,855
|
|
20250424,145600,10003681533,2400,2400,2405,2395,3638
|
|
20250424,145500,9994948793,2400,2400,2405,2395,4569
|
|
20250424,145400,9983990213,2405,2395,2405,2395,17105
|
|
20250424,145300,9943003458,2395,2395,2395,2390,2264
|
|
20250424,145200,9937592353,2395,2395,2395,2390,4005
|
|
20250424,145100,9928020383,2395,2390,2395,2390,659
|
|
20250424,145000,9926442328,2390,2395,2395,2390,409
|
|
20250424,144900,9925463813,2390,2395,2395,2390,179
|
|
20250424,144800,9925035983,2390,2390,2390,2390,45
|
|
20250424,144700,9924928433,2390,2395,2395,2390,1320
|
|
20250424,144600,9921773113,2390,2390,2395,2390,853
|
|
20250424,144500,9919734193,2390,2390,2390,2390,1600
|
|
20250424,144400,9915910193,2390,2390,2390,2390,730
|
|
20250424,144300,9914165493,2395,2390,2395,2390,3
|
|
20250424,144200,9914158318,2390,2390,2390,2390,124
|
|
20250424,144100,9913861958,2390,2390,2390,2390,878
|
|
20250424,144000,9911763538,2390,2385,2390,2385,2827
|
|
20250424,143900,9905009078,2390,2390,2390,2390,5
|
|
20250424,143800,9904997128,2390,2390,2390,2390,24
|
|
20250424,143700,9904939768,2390,2380,2395,2380,7490
|
|
20250424,143600,9887068283,2385,2385,2385,2385,2968
|
|
20250424,143500,9879989603,2385,2385,2385,2385,177
|
|
20250424,143400,9879567458,2385,2385,2385,2385,1659
|
|
20250424,143300,9875610743,2385,2385,2390,2380,1692
|
|
20250424,143200,9871575488,2380,2380,2380,2380,1659
|
|
20250424,143100,9867627068,2385,2385,2385,2385,1355
|
|
20250424,143000,9864395393,2385,2385,2385,2385,1252
|
|
20250424,142900,9861409373,2385,2385,2385,2385,5
|
|
20250424,142800,9861397448,2385,2385,2385,2385,3170
|
|
20250424,142700,9853836998,2385,2385,2387,2385,970
|
|
20250424,142600,9851522708,2382,2380,2385,2380,1869
|
|
20250424,142500,9847073184,2380,2385,2390,2380,3341
|
|
20250424,142400,9839112184,2380,2385,2390,2380,10984
|
|
20250424,142300,9812931719,2385,2385,2390,2385,3756
|
|
20250424,142200,9803973609,2385,2390,2390,2385,1750
|
|
20250424,142100,9799799759,2385,2390,2390,2385,7983
|
|
20250424,142000,9780749889,2390,2390,2390,2390,32493
|
|
20250424,141900,9703091619,2395,2395,2395,2390,7982
|
|
20250424,141800,9684003073,2395,2395,2395,2392,901
|
|
20250424,141700,9681845478,2395,2395,2395,2395,417
|
|
20250424,141600,9680846763,2392,2395,2395,2392,114
|
|
20250424,141500,9680573973,2395,2390,2395,2390,21055
|
|
20250424,141400,9630250638,2395,2395,2395,2390,1000
|
|
20250424,141300,9627858748,2395,2390,2395,2390,809
|
|
20250424,141200,9625925168,2395,2395,2395,2390,1195
|
|
20250424,141100,9623068653,2395,2395,2395,2390,17840
|
|
20250424,141000,9580431028,2395,2395,2395,2390,8502
|
|
20250424,140900,9560110088,2395,2395,2395,2395,7632
|
|
20250424,140800,9541831448,2395,2395,2395,2395,1506
|
|
20250424,140700,9538224578,2405,2405,2405,2395,2451
|
|
20250424,140600,9532351633,2405,2400,2405,2400,4
|
|
20250424,140500,9532342023,2405,2405,2405,2405,206
|
|
20250424,140400,9531846593,2405,2405,2405,2400,1609
|
|
20250424,140300,9527984983,2400,2400,2400,2400,348
|
|
20250424,140200,9527149783,2395,2395,2395,2395,21
|
|
20250424,140100,9527099488,2395,2395,2395,2395,130
|
|
20250424,140000,9526788138,2395,2405,2405,2395,221
|
|
20250424,135900,9526258833,2395,2395,2395,2395,1156
|
|
20250424,135800,9523490213,2405,2405,2405,2405,42
|
|
20250424,135700,9523389203,2405,2400,2405,2395,2217
|
|
20250424,135600,9518076573,2400,2400,2400,2400,64
|
|
20250424,135500,9517922973,2400,2400,2400,2400,714
|
|
20250424,135400,9516209373,2400,2400,2400,2400,1286
|
|
20250424,135300,9513122973,2400,2395,2405,2395,2758
|
|
20250424,135200,9506500123,2395,2395,2395,2395,313
|
|
20250424,135100,9505750488,2395,2400,2405,2395,1047
|
|
20250424,135000,9503238893,2400,2400,2405,2395,6032
|
|
20250424,134900,9488784793,2405,2400,2405,2395,1418
|
|
20250424,134800,9485381593,2400,2400,2400,2395,10492
|
|
20250424,134700,9460218153,2400,2405,2405,2400,271
|
|
20250424,134600,9459566898,2410,2410,2410,2410,205
|
|
20250424,134500,9459072848,2410,2400,2410,2400,6194
|
|
20250424,134400,9444207218,2400,2410,2410,2400,21118
|
|
20250424,134300,9393428028,2410,2410,2410,2410,407
|
|
20250424,134200,9392447158,2410,2410,2410,2410,1
|
|
20250424,134100,9392444748,2415,2415,2415,2415,9
|
|
20250424,134000,9392423013,2415,2410,2415,2410,159
|
|
20250424,133900,9392039113,2410,2410,2410,2410,31
|
|
20250424,133800,9391964403,2410,2415,2415,2410,3105
|
|
20250424,133700,9384481303,2410,2410,2410,2410,9
|
|
20250424,133600,9384459613,2410,2410,2410,2410,1597
|
|
20250424,133500,9380610843,2410,2410,2410,2410,0
|
|
20250424,133400,9380610843,2410,2415,2415,2410,977
|
|
20250424,133300,9378256208,2410,2405,2410,2405,715
|
|
20250424,133200,9376533208,2405,2405,2405,2405,677
|
|
20250424,133100,9374905023,2405,2410,2410,2405,1955
|
|
20250424,133000,9370200018,2410,2415,2415,2410,2133
|
|
20250424,132900,9365059368,2415,2410,2415,2410,1834
|
|
20250424,132800,9360639418,2410,2410,2410,2410,1386
|
|
20250424,132700,9357299158,2410,2410,2415,2410,1248
|
|
20250424,132600,9354287833,2410,2415,2415,2410,207
|
|
20250424,132500,9353787958,2415,2410,2415,2410,509
|
|
20250424,132400,9352561223,2415,2410,2415,2410,99
|
|
20250424,132300,9352322628,2410,2415,2415,2410,420
|
|
20250424,132200,9351309968,2415,2410,2420,2410,1959
|
|
20250424,132100,9346578908,2410,2415,2415,2410,576
|
|
20250424,132000,9345189598,2410,2415,2415,2410,4024
|
|
20250424,131900,9335485258,2415,2415,2415,2415,550
|
|
20250424,131800,9334157008,2415,2415,2415,2410,552
|
|
20250424,131700,9332824073,2410,2412,2412,2410,2855
|
|
20250424,131600,9325943149,2412,2412,2415,2412,407
|
|
20250424,131500,9324961162,2412,2415,2415,2412,59
|
|
20250424,131400,9324818698,2410,2410,2410,2410,370
|
|
20250424,131300,9323926998,2415,2415,2415,2415,748
|
|
20250424,131200,9322120578,2415,2415,2415,2410,843
|
|
20250424,131100,9320084823,2410,2410,2415,2410,133
|
|
20250424,131000,9319764273,2410,2410,2410,2410,1833
|
|
20250424,130900,9315346743,2410,2415,2415,2410,3183
|
|
20250424,130800,9307675703,2415,2415,2415,2410,14
|
|
20250424,130700,9307641943,2415,2415,2420,2415,1963
|
|
20250424,130600,9302901278,2415,2415,2420,2415,2475
|
|
20250424,130500,9296922083,2415,2410,2415,2410,1427
|
|
20250424,130400,9293482888,2410,2410,2410,2405,7066
|
|
20250424,130300,9276467603,2410,2410,2410,2410,690
|
|
20250424,130200,9274804703,2410,2405,2415,2405,155
|
|
20250424,130100,9274431838,2405,2405,2410,2405,1394
|
|
20250424,130000,9271077803,2405,2410,2410,2405,5112
|
|
20250424,125900,9258758003,2405,2410,2415,2405,6325
|
|
20250424,125800,9243514468,2415,2410,2415,2410,1273
|
|
20250424,125700,9240446438,2410,2415,2415,2410,1187
|
|
20250424,125600,9237582938,2415,2420,2420,2415,5405
|
|
20250424,125500,9224519018,2420,2420,2420,2415,8136
|
|
20250424,125400,9204832658,2417,2417,2420,2417,786
|
|
20250424,125300,9202931081,2417,2420,2420,2415,666
|
|
20250424,125200,9201322586,2420,2415,2425,2410,17666
|
|
20250424,125100,9158585471,2415,2405,2420,2405,14057
|
|
20250424,125000,9124703511,2405,2410,2410,2405,7348
|
|
20250424,124900,9107028626,2410,2405,2410,2400,1270
|
|
20250424,124800,9103974066,2405,2410,2410,2400,342
|
|
20250424,124700,9103151616,2400,2395,2415,2395,5220
|
|
20250424,124600,9090592551,2400,2395,2400,2395,1018
|
|
20250424,124500,9088152626,2400,2395,2400,2395,11
|
|
20250424,124400,9088126276,2400,2395,2400,2395,2445
|
|
20250424,124300,9082270006,2400,2400,2400,2400,668
|
|
20250424,124200,9080666806,2400,2400,2400,2400,368
|
|
20250424,124100,9079783606,2400,2395,2405,2395,4891
|
|
20250424,124000,9068050841,2395,2395,2395,2395,500
|
|
20250424,123900,9066853341,2395,2390,2395,2385,970
|
|
20250424,123800,9064535071,2390,2390,2390,2385,2236
|
|
20250424,123700,9059191051,2390,2385,2395,2385,2011
|
|
20250424,123600,9054389746,2390,2395,2395,2385,271
|
|
20250424,123500,9053743211,2385,2395,2395,2385,6110
|
|
20250424,123400,9039144281,2395,2390,2395,2390,4694
|
|
20250424,123300,9027925606,2395,2395,2395,2395,160
|
|
20250424,123200,9027542406,2390,2395,2395,2390,879
|
|
20250424,123100,9025437221,2390,2395,2395,2390,359
|
|
20250424,123000,9024577436,2390,2395,2395,2390,465
|
|
20250424,122900,9023465036,2395,2390,2395,2390,5343
|
|
20250424,122800,9010677656,2390,2395,2395,2390,1472
|
|
20250424,122700,9007152736,2390,2390,2390,2390,1
|
|
20250424,122600,9007150346,2395,2390,2395,2390,1226
|
|
20250424,122500,9004219031,2395,2395,2395,2390,102
|
|
20250424,122400,9003975241,2390,2390,2395,2385,2840
|
|
20250424,122300,8997186586,2390,2385,2395,2385,3336
|
|
20250424,122200,8989218856,2390,2390,2400,2390,9619
|
|
20250424,122100,8966228946,2400,2400,2400,2390,7
|
|
20250424,122000,8966212186,2390,2390,2395,2390,63
|
|
20250424,121900,8966061326,2400,2405,2405,2390,3387
|
|
20250424,121800,8957947241,2395,2400,2405,2395,2278
|
|
20250424,121700,8952489046,2405,2405,2405,2400,7235
|
|
20250424,121600,8935099581,2405,2405,2410,2395,16909
|
|
20250424,121500,8894467071,2415,2410,2420,2405,10810
|
|
20250424,121400,8868385506,2405,2395,2425,2395,20377
|
|
20250424,121300,8819338326,2390,2395,2395,2390,3882
|
|
20250424,121200,8810058756,2390,2395,2395,2390,660
|
|
20250424,121100,8808479856,2395,2390,2395,2390,851
|
|
20250424,121000,8806445951,2395,2395,2395,2390,69
|
|
20250424,120900,8806280736,2395,2395,2395,2390,1600
|
|
20250424,120800,8802448801,2390,2395,2395,2390,247
|
|
20250424,120700,8801858281,2390,2390,2395,2385,1991
|
|
20250424,120600,8797106126,2390,2385,2390,2385,2233
|
|
20250424,120500,8791769281,2385,2385,2390,2385,240
|
|
20250424,120400,8791196621,2390,2390,2390,2385,156
|
|
20250424,120300,8790824546,2385,2395,2395,2385,1012
|
|
20250424,120200,8788405861,2395,2395,2395,2385,820
|
|
20250424,120100,8786446491,2385,2390,2395,2385,14674
|
|
20250424,120000,8751448691,2385,2385,2390,2385,2430
|
|
20250424,115900,8745650261,2385,2390,2390,2385,663
|
|
20250424,115800,8744068806,2390,2390,2390,2385,151
|
|
20250424,115700,8743708561,2385,2385,2390,2385,827
|
|
20250424,115600,8741735961,2385,2395,2395,2385,1713
|
|
20250424,115500,8737641571,2395,2395,2400,2385,2418
|
|
20250424,115400,8731850491,2395,2390,2395,2385,2601
|
|
20250424,115300,8725635016,2390,2395,2395,2390,32
|
|
20250424,115200,8725558516,2395,2395,2395,2390,21
|
|
20250424,115100,8725508226,2395,2390,2395,2390,1470
|
|
20250424,115000,8721993661,2395,2395,2395,2390,1209
|
|
20250424,114900,8719104131,2390,2390,2395,2385,786
|
|
20250424,114800,8717223256,2390,2385,2390,2385,484
|
|
20250424,114700,8716067891,2385,2385,2390,2385,150
|
|
20250424,114600,8715709606,2385,2390,2390,2385,1750
|
|
20250424,114500,8711532106,2385,2385,2395,2385,141
|
|
20250424,114400,8711195411,2395,2390,2395,2385,528
|
|
20250424,114300,8709935616,2390,2390,2390,2390,196
|
|
20250424,114200,8709467176,2385,2385,2385,2385,2716
|
|
20250424,114100,8702989516,2385,2385,2390,2385,785
|
|
20250424,114000,8701117236,2385,2385,2395,2385,450
|
|
20250424,113900,8700043936,2385,2395,2395,2385,2
|
|
20250424,113800,8700039156,2385,2385,2385,2385,712
|
|
20250424,113700,8698341036,2395,2395,2395,2385,2065
|
|
20250424,113600,8693412656,2395,2395,2395,2385,2552
|
|
20250424,113500,8687321071,2390,2390,2395,2390,534
|
|
20250424,113400,8686044771,2390,2385,2395,2385,681
|
|
20250424,113300,8684419036,2395,2395,2395,2385,2220
|
|
20250424,113200,8679113896,2395,2390,2395,2385,2371
|
|
20250424,113100,8673453871,2395,2395,2395,2380,2158
|
|
20250424,113000,8668309591,2390,2385,2395,2385,8941
|
|
20250424,112900,8646940721,2385,2390,2390,2380,5394
|
|
20250424,112800,8634101246,2380,2380,2390,2380,8801
|
|
20250424,112700,8613141866,2380,2390,2390,2380,5417
|
|
20250424,112600,8600228381,2390,2390,2390,2385,809
|
|
20250424,112500,8598298796,2385,2390,2390,2385,1151
|
|
20250424,112400,8595550416,2380,2395,2395,2380,23635
|
|
20250424,112300,8539226901,2395,2390,2395,2385,8236
|
|
20250424,112200,8519579851,2390,2390,2395,2390,3003
|
|
20250424,112100,8512402676,2400,2400,2400,2390,5626
|
|
20250424,112000,8498951361,2400,2395,2400,2395,12
|
|
20250424,111900,8498922616,2395,2390,2400,2390,887
|
|
20250424,111800,8496802636,2395,2395,2395,2390,837
|
|
20250424,111700,8494801266,2400,2390,2400,2390,2070
|
|
20250424,111600,8489847636,2390,2390,2395,2390,4056
|
|
20250424,111500,8480151971,2390,2395,2395,2390,121
|
|
20250424,111400,8479862226,2395,2390,2395,2385,4297
|
|
20250424,111300,8469593211,2395,2395,2395,2390,1173
|
|
20250424,111200,8466784876,2395,2395,2395,2395,1021
|
|
20250424,111100,8464339581,2395,2400,2400,2395,6251
|
|
20250424,111000,8449366271,2400,2395,2400,2395,2506
|
|
20250424,110900,8443359501,2390,2395,2395,2390,2362
|
|
20250424,110800,8437708011,2395,2390,2395,2385,1998
|
|
20250424,110700,8432933486,2395,2395,2395,2385,6493
|
|
20250424,110600,8417425516,2395,2395,2395,2390,1673
|
|
20250424,110500,8413425376,2395,2390,2395,2390,1966
|
|
20250424,110400,8408726606,2395,2395,2395,2390,2275
|
|
20250424,110300,8403289251,2395,2385,2395,2385,862
|
|
20250424,110200,8401230921,2395,2390,2395,2385,4465
|
|
20250424,110100,8390571631,2395,2385,2395,2385,1799
|
|
20250424,110000,8386274961,2390,2390,2390,2385,5950
|
|
20250424,105900,8372073721,2390,2390,2390,2380,14006
|
|
20250424,105800,8338702131,2390,2395,2395,2380,34285
|
|
20250424,105700,8256867466,2395,2400,2400,2395,6427
|
|
20250424,105600,8241472541,2400,2405,2405,2395,2226
|
|
20250424,105500,8236137811,2405,2405,2405,2400,2026
|
|
20250424,105400,8231274401,2405,2405,2405,2400,129
|
|
20250424,105300,8230964256,2400,2400,2405,2395,3590
|
|
20250424,105200,8222355106,2405,2400,2405,2400,3303
|
|
20250424,105100,8214423486,2405,2400,2405,2400,2390
|
|
20250424,105000,8208686411,2405,2405,2410,2400,8394
|
|
20250424,104900,8188537526,2405,2395,2410,2395,10368
|
|
20250424,104800,8163668121,2400,2400,2405,2390,16771
|
|
20250424,104700,8123499441,2400,2410,2410,2400,11427
|
|
20250424,104600,8096074121,2400,2410,2415,2400,12683
|
|
20250424,104500,8065548611,2405,2410,2415,2400,16489
|
|
20250424,104400,8025900181,2415,2410,2415,2410,1881
|
|
20250424,104300,8021361446,2415,2415,2415,2405,4047
|
|
20250424,104200,8011620141,2415,2410,2415,2405,5025
|
|
20250424,104100,7999514411,2415,2415,2420,2405,5236
|
|
20250424,104000,7986890546,2410,2412,2420,2405,12110
|
|
20250424,103900,7957699212,2415,2410,2415,2400,11289
|
|
20250424,103800,7930546784,2415,2415,2420,2405,4844
|
|
20250424,103700,7918870799,2420,2410,2420,2410,5839
|
|
20250424,103600,7904782957,2412,2410,2415,2410,5669
|
|
20250424,103500,7891104040,2410,2405,2415,2405,8451
|
|
20250424,103400,7870740660,2405,2410,2415,2400,31985
|
|
20250424,103300,7793880935,2405,2420,2420,2400,64324
|
|
20250424,103200,7638845350,2420,2420,2425,2415,26978
|
|
20250424,103100,7573559070,2425,2440,2440,2425,16538
|
|
20250424,103000,7533404740,2430,2437,2440,2430,4583
|
|
20250424,102900,7522259082,2437,2435,2440,2430,11538
|
|
20250424,102800,7494166074,2435,2440,2440,2435,2179
|
|
20250424,102700,7488852359,2440,2440,2440,2435,1208
|
|
20250424,102600,7485908759,2440,2445,2445,2430,10360
|
|
20250424,102500,7460667769,2445,2442,2445,2440,3223
|
|
20250424,102400,7452802584,2445,2440,2445,2430,20388
|
|
20250424,102300,7403073773,2440,2435,2440,2430,2504
|
|
20250424,102200,7396978628,2435,2425,2435,2425,10696
|
|
20250424,102100,7370965693,2425,2430,2440,2415,72017
|
|
20250424,102000,7196517190,2430,2435,2440,2430,8550
|
|
20250424,101900,7175700840,2435,2435,2440,2430,31754
|
|
20250424,101800,7098438310,2435,2455,2455,2435,17512
|
|
20250424,101700,7055669950,2455,2460,2470,2455,17467
|
|
20250424,101600,7012612515,2460,2455,2465,2450,11289
|
|
20250424,101500,6984868765,2450,2455,2455,2440,19283
|
|
20250424,101400,6937684468,2450,2460,2460,2445,5650
|
|
20250424,101300,6923851753,2460,2450,2460,2435,66359
|
|
20250424,101200,6761680173,2450,2470,2470,2450,66431
|
|
20250424,101100,6598468178,2470,2480,2480,2465,11387
|
|
20250424,101000,6570281018,2470,2480,2480,2465,46361
|
|
20250424,100900,6455705518,2480,2480,2485,2475,21038
|
|
20250424,100800,6403518776,2485,2480,2490,2465,45345
|
|
20250424,100700,6291370906,2475,2490,2495,2475,30637
|
|
20250424,100600,6215296716,2490,2495,2500,2480,44816
|
|
20250424,100500,6103824946,2495,2520,2520,2480,133374
|
|
20250424,100400,5770980581,2520,2520,2555,2505,286491
|
|
20250424,100300,5045454649,2525,2510,2560,2505,434368
|
|
20250424,100200,3944085926,2515,2510,2520,2490,140206
|
|
20250424,100100,3592808921,2505,2485,2535,2485,246979
|
|
20250424,100000,2971305111,2485,2465,2492,2465,65483
|
|
20250424,095900,2808951011,2470,2475,2475,2470,11691
|
|
20250424,095800,2780035591,2480,2475,2480,2470,37917
|
|
20250424,095700,2686101409,2475,2470,2485,2465,76466
|
|
20250424,095600,2496821319,2470,2455,2470,2455,12130
|
|
20250424,095500,2466948184,2455,2455,2470,2450,7026
|
|
20250424,095400,2449653194,2450,2450,2460,2450,5577
|
|
20250424,095300,2435958294,2450,2460,2460,2445,15528
|
|
20250424,095200,2397893674,2460,2465,2465,2455,15544
|
|
20250424,095100,2359644034,2465,2470,2470,2465,17467
|
|
20250424,095000,2316518262,2465,2465,2475,2460,39236
|
|
20250424,094900,2219724493,2465,2440,2465,2440,13798
|
|
20250424,094800,2185868558,2440,2440,2445,2435,12592
|
|
20250424,094700,2155146893,2440,2435,2445,2435,5201
|
|
20250424,094600,2142464483,2435,2445,2445,2435,20248
|
|
20250424,094500,2093070918,2445,2460,2465,2445,24967
|
|
20250424,094400,2031794013,2465,2450,2470,2445,69726
|
|
20250424,094300,1860399844,2450,2445,2455,2435,32545
|
|
20250424,094200,1780791794,2445,2445,2445,2435,18455
|
|
20250424,094100,1735722631,2445,2450,2450,2430,52680
|
|
20250424,094000,1607174453,2450,2435,2450,2430,58392
|
|
20250424,093900,1464688350,2435,2430,2435,2425,9867
|
|
20250424,093800,1440712600,2430,2430,2435,2425,14619
|
|
20250424,093700,1405182030,2430,2420,2430,2420,12525
|
|
20250424,093600,1374818465,2425,2425,2430,2420,13380
|
|
20250424,093500,1342389255,2425,2415,2425,2415,23128
|
|
20250424,093400,1286420115,2415,2410,2415,2405,7561
|
|
20250424,093300,1268180985,2405,2400,2410,2400,4865
|
|
20250424,093200,1256484150,2400,2420,2420,2395,14568
|
|
20250424,093100,1221418630,2415,2405,2425,2405,18221
|
|
20250424,093000,1177389480,2405,2390,2405,2390,2535
|
|
20250424,092900,1171306350,2390,2385,2390,2385,2359
|
|
20250424,092800,1165672675,2385,2395,2395,2385,11342
|
|
20250424,092700,1138554220,2395,2400,2400,2395,3876
|
|
20250424,092600,1129264580,2400,2395,2405,2390,17182
|
|
20250424,092500,1088113775,2400,2400,2400,2395,6525
|
|
20250424,092400,1072480750,2400,2415,2415,2395,24246
|
|
20250424,092300,1014188110,2410,2410,2415,2405,5154
|
|
20250424,092200,1001759745,2415,2395,2415,2395,7318
|
|
20250424,092100,984152380,2405,2400,2405,2395,2351
|
|
20250424,092000,978517815,2400,2395,2402,2395,15897
|
|
20250424,091900,940396038,2390,2390,2395,2385,2123
|
|
20250424,091800,935322543,2390,2390,2395,2385,5705
|
|
20250424,091700,921694848,2390,2395,2395,2390,3755
|
|
20250424,091600,912702528,2395,2400,2400,2395,2396
|
|
20250424,091500,906956248,2400,2395,2400,2395,4443
|
|
20250424,091400,896315233,2395,2405,2405,2395,2441
|
|
20250424,091300,890455533,2395,2390,2410,2390,9807
|
|
20250424,091200,866977938,2395,2395,2395,2390,3038
|
|
20250424,091100,859707423,2400,2395,2400,2390,10329
|
|
20250424,091000,834979308,2395,2410,2410,2395,18268
|
|
20250424,090900,791139718,2400,2395,2420,2390,21986
|
|
20250424,090800,738232283,2395,2410,2410,2395,4997
|
|
20250424,090700,726252148,2410,2410,2420,2395,13392
|
|
20250424,090600,694025042,2420,2385,2420,2380,21792
|
|
20250424,090500,641807235,2380,2395,2400,2380,21492
|
|
20250424,090400,590514670,2390,2395,2400,2380,15512
|
|
20250424,090300,553458370,2385,2395,2395,2380,21591
|
|
20250424,090200,501920040,2390,2390,2400,2380,20586
|
|
20250424,090100,452686585,2385,2405,2420,2385,97159
|
|
20250424,090000,219176025,2405,2385,2410,2385,89946
|