658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,195500,619921035,8750,8750,8750,8750,1664
|
|
20250424,195400,619921035,8750,8750,8750,8750,0
|
|
20250424,195300,619921035,8750,8750,8750,8750,0
|
|
20250424,195200,619921035,8750,8750,8750,8750,0
|
|
20250424,195100,619921035,8750,8750,8750,8750,0
|
|
20250424,195000,619921035,8750,8750,8750,8750,0
|
|
20250424,194900,619921035,8750,8750,8750,8750,0
|
|
20250424,194800,619921035,8750,8750,8750,8750,0
|
|
20250424,194700,619921035,8750,8750,8750,8750,0
|
|
20250424,194600,619921035,8750,8750,8750,8750,0
|
|
20250424,194500,619921035,8750,8750,8750,8750,0
|
|
20250424,194400,619921035,8750,8750,8750,8750,0
|
|
20250424,194300,619921035,8750,8750,8750,8750,0
|
|
20250424,194200,619921035,8750,8750,8750,8750,0
|
|
20250424,194100,619921035,8750,8750,8750,8750,0
|
|
20250424,194000,619921035,8750,8750,8750,8750,0
|
|
20250424,193900,619921035,8750,8750,8750,8750,0
|
|
20250424,193800,619921035,8750,8750,8750,8750,0
|
|
20250424,193700,619921035,8750,8750,8750,8750,0
|
|
20250424,193600,619921035,8750,8750,8750,8750,0
|
|
20250424,193500,619921035,8750,8750,8750,8750,0
|
|
20250424,193400,619921035,8750,8750,8750,8750,0
|
|
20250424,193300,619921035,8750,8750,8750,8750,0
|
|
20250424,193200,619921035,8750,8750,8750,8750,0
|
|
20250424,193100,619921035,8750,8750,8750,8750,0
|
|
20250424,193000,619921035,8750,8750,8750,8750,0
|
|
20250424,192900,619921035,8750,8750,8750,8750,0
|
|
20250424,192800,619921035,8750,8750,8750,8750,0
|
|
20250424,192700,619921035,8750,8750,8750,8750,0
|
|
20250424,192600,619921035,8750,8750,8750,8750,0
|
|
20250424,192500,619921035,8750,8750,8750,8750,1664
|
|
20250424,192400,619921035,8750,8750,8750,8750,0
|
|
20250424,192300,619921035,8750,8750,8750,8750,0
|
|
20250424,192200,619921035,8750,8750,8750,8750,0
|
|
20250424,192100,619921035,8750,8750,8750,8750,0
|
|
20250424,192000,619921035,8750,8750,8750,8750,0
|
|
20250424,191900,619921035,8750,8750,8750,8750,0
|
|
20250424,191800,619921035,8750,8750,8750,8750,0
|
|
20250424,191700,619921035,8750,8750,8750,8750,0
|
|
20250424,191600,619921035,8750,8750,8750,8750,0
|
|
20250424,191500,619921035,8750,8750,8750,8750,0
|
|
20250424,191400,619921035,8750,8750,8750,8750,0
|
|
20250424,191300,619921035,8750,8750,8750,8750,0
|
|
20250424,191200,619921035,8750,8750,8750,8750,0
|
|
20250424,191100,619921035,8750,8750,8750,8750,0
|
|
20250424,191000,619921035,8750,8750,8750,8750,0
|
|
20250424,190900,619921035,8750,8750,8750,8750,0
|
|
20250424,190800,619921035,8750,8750,8750,8750,0
|
|
20250424,190700,619921035,8750,8750,8750,8750,0
|
|
20250424,190600,619921035,8750,8750,8750,8750,0
|
|
20250424,190500,619921035,8750,8750,8750,8750,0
|
|
20250424,190400,619921035,8750,8750,8750,8750,0
|
|
20250424,190300,619921035,8750,8750,8750,8750,0
|
|
20250424,190200,619921035,8750,8750,8750,8750,0
|
|
20250424,190100,619921035,8750,8750,8750,8750,0
|
|
20250424,190000,619921035,8750,8750,8750,8750,0
|
|
20250424,185900,619921035,8750,8750,8750,8750,0
|
|
20250424,185800,619921035,8750,8750,8750,8750,0
|
|
20250424,185700,619921035,8750,8750,8750,8750,0
|
|
20250424,185600,619921035,8750,8750,8750,8750,0
|
|
20250424,185500,619921035,8750,8750,8750,8750,1664
|
|
20250424,185400,619921035,8750,8750,8750,8750,0
|
|
20250424,185300,619921035,8750,8750,8750,8750,0
|
|
20250424,185200,619921035,8750,8750,8750,8750,0
|
|
20250424,185100,619921035,8750,8750,8750,8750,0
|
|
20250424,185000,619921035,8750,8750,8750,8750,0
|
|
20250424,184900,619921035,8750,8750,8750,8750,0
|
|
20250424,184800,619921035,8750,8750,8750,8750,0
|
|
20250424,184700,619921035,8750,8750,8750,8750,0
|
|
20250424,184600,619921035,8750,8750,8750,8750,0
|
|
20250424,184500,619921035,8750,8750,8750,8750,0
|
|
20250424,184400,619921035,8750,8750,8750,8750,0
|
|
20250424,184300,619921035,8750,8750,8750,8750,0
|
|
20250424,184200,619921035,8750,8750,8750,8750,0
|
|
20250424,184100,619921035,8750,8750,8750,8750,0
|
|
20250424,184000,619921035,8750,8750,8750,8750,0
|
|
20250424,183900,619921035,8750,8750,8750,8750,0
|
|
20250424,183800,619921035,8750,8750,8750,8750,0
|
|
20250424,183700,619921035,8750,8750,8750,8750,0
|
|
20250424,183600,619921035,8750,8750,8750,8750,0
|
|
20250424,183500,619921035,8750,8750,8750,8750,0
|
|
20250424,183400,619921035,8750,8750,8750,8750,0
|
|
20250424,183300,619921035,8750,8750,8750,8750,0
|
|
20250424,183200,619921035,8750,8750,8750,8750,0
|
|
20250424,183100,619921035,8750,8750,8750,8750,0
|
|
20250424,183000,619921035,8750,8750,8750,8750,0
|
|
20250424,182900,619921035,8750,8750,8750,8750,0
|
|
20250424,182800,619921035,8750,8750,8750,8750,0
|
|
20250424,182700,619921035,8750,8750,8750,8750,0
|
|
20250424,182600,619921035,8750,8750,8750,8750,0
|
|
20250424,182500,619921035,8750,8750,8750,8750,1664
|
|
20250424,182400,619921035,8750,8750,8750,8750,0
|
|
20250424,182300,619921035,8750,8750,8750,8750,0
|
|
20250424,182200,619921035,8750,8750,8750,8750,0
|
|
20250424,182100,619921035,8750,8750,8750,8750,0
|
|
20250424,182000,619921035,8750,8750,8750,8750,0
|
|
20250424,181900,619921035,8750,8750,8750,8750,0
|
|
20250424,181800,619921035,8750,8750,8750,8750,0
|
|
20250424,181700,619921035,8750,8750,8750,8750,0
|
|
20250424,181600,619921035,8750,8750,8750,8750,0
|
|
20250424,181500,619921035,8750,8750,8750,8750,0
|
|
20250424,181400,619921035,8750,8750,8750,8750,0
|
|
20250424,181300,619921035,8750,8750,8750,8750,0
|
|
20250424,181200,619921035,8750,8750,8750,8750,0
|
|
20250424,181100,619921035,8750,8750,8750,8750,0
|
|
20250424,181000,619921035,8750,8750,8750,8750,0
|
|
20250424,180900,619921035,8750,8750,8750,8750,0
|
|
20250424,180800,619921035,8750,8750,8750,8750,0
|
|
20250424,180700,619921035,8750,8750,8750,8750,0
|
|
20250424,180600,619921035,8750,8750,8750,8750,0
|
|
20250424,180500,619921035,8750,8750,8750,8750,0
|
|
20250424,180400,619921035,8750,8750,8750,8750,0
|
|
20250424,180300,619921035,8750,8750,8750,8750,0
|
|
20250424,180200,619921035,8750,8750,8750,8750,0
|
|
20250424,180100,619921035,8750,8750,8750,8750,0
|
|
20250424,180000,619921035,8750,8750,8750,8750,0
|
|
20250424,175900,619921035,8750,8750,8750,8750,0
|
|
20250424,175800,619921035,8750,8750,8750,8750,0
|
|
20250424,175700,619921035,8750,8750,8750,8750,0
|
|
20250424,175600,619921035,8750,8750,8750,8750,0
|
|
20250424,175500,619921035,8750,8750,8750,8750,1664
|
|
20250424,175400,619921035,8750,8750,8750,8750,0
|
|
20250424,175300,619921035,8750,8750,8750,8750,0
|
|
20250424,175200,619921035,8750,8750,8750,8750,0
|
|
20250424,175100,619921035,8750,8750,8750,8750,0
|
|
20250424,175000,619921035,8750,8750,8750,8750,0
|
|
20250424,174900,619921035,8750,8750,8750,8750,0
|
|
20250424,174800,619921035,8750,8750,8750,8750,0
|
|
20250424,174700,619921035,8750,8750,8750,8750,0
|
|
20250424,174600,619921035,8750,8750,8750,8750,0
|
|
20250424,174500,619921035,8750,8750,8750,8750,0
|
|
20250424,174400,619921035,8750,8750,8750,8750,0
|
|
20250424,174300,619921035,8750,8750,8750,8750,0
|
|
20250424,174200,619921035,8750,8750,8750,8750,0
|
|
20250424,174100,619921035,8750,8750,8750,8750,0
|
|
20250424,174000,619921035,8750,8750,8750,8750,0
|
|
20250424,173900,619921035,8750,8750,8750,8750,0
|
|
20250424,173800,619921035,8750,8750,8750,8750,0
|
|
20250424,173700,619921035,8750,8750,8750,8750,0
|
|
20250424,173600,619921035,8750,8750,8750,8750,0
|
|
20250424,173500,619921035,8750,8750,8750,8750,0
|
|
20250424,173400,619921035,8750,8750,8750,8750,0
|
|
20250424,173300,619921035,8750,8750,8750,8750,0
|
|
20250424,173200,619921035,8750,8750,8750,8750,0
|
|
20250424,173100,619921035,8750,8750,8750,8750,0
|
|
20250424,173000,619921035,8750,8750,8750,8750,0
|
|
20250424,172900,619921035,8750,8750,8750,8750,0
|
|
20250424,172800,619921035,8750,8750,8750,8750,0
|
|
20250424,172700,619921035,8750,8750,8750,8750,0
|
|
20250424,172600,619921035,8750,8750,8750,8750,0
|
|
20250424,172500,619921035,8750,8750,8750,8750,1664
|
|
20250424,172400,619921035,8750,8750,8750,8750,0
|
|
20250424,172300,619921035,8750,8750,8750,8750,0
|
|
20250424,172200,619921035,8750,8750,8750,8750,0
|
|
20250424,172100,619921035,8750,8750,8750,8750,0
|
|
20250424,172000,619921035,8750,8750,8750,8750,0
|
|
20250424,171900,619921035,8750,8750,8750,8750,0
|
|
20250424,171800,619921035,8750,8750,8750,8750,0
|
|
20250424,171700,619921035,8750,8750,8750,8750,0
|
|
20250424,171600,619921035,8750,8750,8750,8750,0
|
|
20250424,171500,619921035,8750,8750,8750,8750,0
|
|
20250424,171400,619921035,8750,8750,8750,8750,0
|
|
20250424,171300,619921035,8750,8750,8750,8750,0
|
|
20250424,171200,619921035,8750,8750,8750,8750,0
|
|
20250424,171100,619921035,8750,8750,8750,8750,0
|
|
20250424,171000,619921035,8750,8750,8750,8750,0
|
|
20250424,170900,619921035,8750,8750,8750,8750,0
|
|
20250424,170800,619921035,8750,8750,8750,8750,0
|
|
20250424,170700,619921035,8750,8750,8750,8750,0
|
|
20250424,170600,619921035,8750,8750,8750,8750,0
|
|
20250424,170500,619921035,8750,8750,8750,8750,0
|
|
20250424,170400,619921035,8750,8750,8750,8750,0
|
|
20250424,170300,619921035,8750,8750,8750,8750,0
|
|
20250424,170200,619921035,8750,8750,8750,8750,0
|
|
20250424,170100,619921035,8750,8750,8750,8750,0
|
|
20250424,170000,619921035,8750,8750,8750,8750,0
|
|
20250424,165900,619921035,8750,8750,8750,8750,0
|
|
20250424,165800,619921035,8750,8750,8750,8750,0
|
|
20250424,165700,619921035,8750,8750,8750,8750,0
|
|
20250424,165600,619921035,8750,8750,8750,8750,0
|
|
20250424,165500,619921035,8750,8750,8750,8750,1664
|
|
20250424,165400,619921035,8750,8750,8750,8750,0
|
|
20250424,165300,619921035,8750,8750,8750,8750,0
|
|
20250424,165200,619921035,8750,8750,8750,8750,0
|
|
20250424,165100,619921035,8750,8750,8750,8750,0
|
|
20250424,165000,619921035,8750,8750,8750,8750,0
|
|
20250424,164900,619921035,8750,8750,8750,8750,0
|
|
20250424,164800,619921035,8750,8750,8750,8750,0
|
|
20250424,164700,619921035,8750,8750,8750,8750,0
|
|
20250424,164600,619921035,8750,8750,8750,8750,0
|
|
20250424,164500,619921035,8750,8750,8750,8750,0
|
|
20250424,164400,619921035,8750,8750,8750,8750,0
|
|
20250424,164300,619921035,8750,8750,8750,8750,0
|
|
20250424,164200,619921035,8750,8750,8750,8750,0
|
|
20250424,164100,619921035,8750,8750,8750,8750,0
|
|
20250424,164000,619921035,8750,8750,8750,8750,0
|
|
20250424,163900,619921035,8750,8750,8750,8750,0
|
|
20250424,163800,619921035,8750,8750,8750,8750,0
|
|
20250424,163700,619921035,8750,8750,8750,8750,0
|
|
20250424,163600,619921035,8750,8750,8750,8750,0
|
|
20250424,163500,619921035,8750,8750,8750,8750,0
|
|
20250424,163400,619921035,8750,8750,8750,8750,0
|
|
20250424,163300,619921035,8750,8750,8750,8750,0
|
|
20250424,163200,619921035,8750,8750,8750,8750,0
|
|
20250424,163100,619921035,8750,8750,8750,8750,0
|
|
20250424,163000,619921035,8750,8750,8750,8750,0
|
|
20250424,162900,619921035,8750,8750,8750,8750,0
|
|
20250424,162800,619921035,8750,8750,8750,8750,0
|
|
20250424,162700,619921035,8750,8750,8750,8750,0
|
|
20250424,162600,619921035,8750,8750,8750,8750,0
|
|
20250424,162500,619921035,8750,8750,8750,8750,1664
|
|
20250424,162400,619921035,8750,8750,8750,8750,0
|
|
20250424,162300,619921035,8750,8750,8750,8750,0
|
|
20250424,162200,619921035,8750,8750,8750,8750,0
|
|
20250424,162100,619921035,8750,8750,8750,8750,0
|
|
20250424,162000,619921035,8750,8750,8750,8750,0
|
|
20250424,161900,619921035,8750,8750,8750,8750,0
|
|
20250424,161800,619921035,8750,8750,8750,8750,0
|
|
20250424,161700,619921035,8750,8750,8750,8750,0
|
|
20250424,161600,619921035,8750,8750,8750,8750,0
|
|
20250424,161500,619921035,8750,8750,8750,8750,0
|
|
20250424,161400,619921035,8750,8750,8750,8750,0
|
|
20250424,161300,619921035,8750,8750,8750,8750,0
|
|
20250424,161200,619921035,8750,8750,8750,8750,0
|
|
20250424,161100,619921035,8750,8750,8750,8750,0
|
|
20250424,161000,619921035,8750,8750,8750,8750,0
|
|
20250424,160900,619921035,8750,8750,8750,8750,0
|
|
20250424,160800,619921035,8750,8750,8750,8750,0
|
|
20250424,160700,619921035,8750,8750,8750,8750,0
|
|
20250424,160600,619921035,8750,8750,8750,8750,0
|
|
20250424,160500,619921035,8750,8750,8750,8750,0
|
|
20250424,160400,619921035,8750,8750,8750,8750,0
|
|
20250424,160300,619921035,8750,8750,8750,8750,0
|
|
20250424,160200,619921035,8750,8750,8750,8750,0
|
|
20250424,160100,619921035,8750,8750,8750,8750,0
|
|
20250424,160000,619921035,8750,8750,8750,8750,0
|
|
20250424,155900,619921035,8750,8750,8750,8750,0
|
|
20250424,155800,619921035,8750,8750,8750,8750,0
|
|
20250424,155700,619921035,8750,8750,8750,8750,0
|
|
20250424,155600,619921035,8750,8750,8750,8750,0
|
|
20250424,155500,619921035,8750,8750,8750,8750,1664
|
|
20250424,155400,619921035,8750,8750,8750,8750,0
|
|
20250424,155300,619921035,8750,8750,8750,8750,0
|
|
20250424,155200,619921035,8750,8750,8750,8750,0
|
|
20250424,155100,619921035,8750,8750,8750,8750,0
|
|
20250424,155000,619921035,8750,8750,8750,8750,0
|
|
20250424,154900,619921035,8750,8750,8750,8750,0
|
|
20250424,154800,619921035,8750,8750,8750,8750,0
|
|
20250424,154700,619921035,8750,8750,8750,8750,0
|
|
20250424,154600,619921035,8750,8750,8750,8750,0
|
|
20250424,154500,619921035,8750,8750,8750,8750,0
|
|
20250424,154400,619921035,8750,8750,8750,8750,0
|
|
20250424,154300,619921035,8750,8750,8750,8750,0
|
|
20250424,154200,619921035,8750,8750,8750,8750,0
|
|
20250424,154100,619921035,8750,8750,8750,8750,0
|
|
20250424,154000,619921035,8750,8750,8750,8750,0
|
|
20250424,153900,619921035,8750,8750,8750,8750,0
|
|
20250424,153800,619921035,8750,8750,8750,8750,0
|
|
20250424,153700,619921035,8750,8750,8750,8750,0
|
|
20250424,153600,619921035,8750,8750,8750,8750,0
|
|
20250424,153500,619921035,8750,8750,8750,8750,0
|
|
20250424,153400,619921035,8750,8750,8750,8750,0
|
|
20250424,153300,619921035,8750,8750,8750,8750,0
|
|
20250424,153200,619921035,8750,8750,8750,8750,0
|
|
20250424,153100,619921035,8750,8750,8750,8750,0
|
|
20250424,153000,619921035,8750,8750,8750,8750,1664
|
|
20250424,152900,605361035,8750,8750,8750,8750,0
|
|
20250424,152800,605361035,8750,8750,8750,8750,0
|
|
20250424,152700,605361035,8750,8750,8750,8750,0
|
|
20250424,152600,605361035,8750,8750,8750,8750,0
|
|
20250424,152500,605361035,8750,8750,8750,8750,0
|
|
20250424,152400,605361035,8750,8750,8750,8750,0
|
|
20250424,152300,605361035,8750,8750,8750,8750,0
|
|
20250424,152200,605361035,8750,8750,8750,8750,0
|
|
20250424,152100,605361035,8750,8750,8750,8750,0
|
|
20250424,152000,605361035,8750,8750,8750,8750,0
|
|
20250424,151900,605361035,8750,8750,8750,8750,0
|
|
20250424,151800,605361035,8750,8770,8770,8750,2059
|
|
20250424,151700,587323785,8770,8770,8770,8770,20
|
|
20250424,151600,587148385,8770,8770,8770,8770,0
|
|
20250424,151500,587148385,8770,8770,8770,8770,1
|
|
20250424,151400,587139615,8760,8760,8760,8760,0
|
|
20250424,151300,587139615,8760,8760,8760,8760,79
|
|
20250424,151200,586447575,8770,8770,8770,8770,51
|
|
20250424,151100,586000305,8770,8770,8770,8770,422
|
|
20250424,151000,582299365,8770,8770,8770,8770,0
|
|
20250424,150900,582299365,8770,8770,8780,8770,22
|
|
20250424,150800,582106325,8780,8770,8780,8770,48
|
|
20250424,150700,581684915,8770,8770,8770,8770,0
|
|
20250424,150600,581684915,8770,8770,8770,8770,199
|
|
20250424,150500,579939685,8780,8780,8780,8780,41
|
|
20250424,150400,579579705,8780,8780,8780,8780,13
|
|
20250424,150300,579465565,8790,8790,8790,8790,1
|
|
20250424,150200,579456775,8780,8780,8780,8780,10
|
|
20250424,150100,579368975,8790,8780,8790,8780,30
|
|
20250424,150000,579105565,8790,8790,8790,8790,3
|
|
20250424,145900,579079195,8790,8790,8790,8790,0
|
|
20250424,145800,579079195,8790,8790,8790,8790,0
|
|
20250424,145700,579079195,8790,8790,8790,8790,462
|
|
20250424,145600,575018215,8790,8790,8790,8790,0
|
|
20250424,145500,575018215,8790,8790,8790,8790,20
|
|
20250424,145400,574842415,8790,8790,8790,8790,0
|
|
20250424,145300,574842415,8790,8790,8790,8790,0
|
|
20250424,145200,574842415,8790,8790,8790,8790,0
|
|
20250424,145100,574842415,8790,8790,8790,8790,0
|
|
20250424,145000,574842415,8790,8790,8790,8780,13
|
|
20250424,144900,574728155,8770,8770,8770,8770,501
|
|
20250424,144800,570334385,8780,8780,8780,8780,0
|
|
20250424,144700,570334385,8780,8810,8810,8780,1156
|
|
20250424,144600,560178315,8820,8820,8820,8820,0
|
|
20250424,144500,560178315,8820,8820,8820,8820,0
|
|
20250424,144400,560178315,8820,8820,8820,8820,0
|
|
20250424,144300,560178315,8820,8820,8820,8820,0
|
|
20250424,144200,560178315,8820,8820,8820,8820,20
|
|
20250424,144100,560001915,8820,8820,8820,8820,21
|
|
20250424,144000,559816695,8820,8820,8820,8820,226
|
|
20250424,143900,557823375,8820,8820,8820,8820,0
|
|
20250424,143800,557823375,8820,8820,8820,8820,0
|
|
20250424,143700,557823375,8820,8820,8820,8820,1
|
|
20250424,143600,557814555,8810,8810,8810,8810,0
|
|
20250424,143500,557814555,8810,8810,8810,8810,174
|
|
20250424,143400,556281615,8800,8800,8800,8800,332
|
|
20250424,143300,553360015,8800,8800,8800,8800,34
|
|
20250424,143200,553060815,8800,8800,8800,8800,1
|
|
20250424,143100,553052015,8800,8800,8800,8800,0
|
|
20250424,143000,553052015,8800,8800,8800,8800,0
|
|
20250424,142900,553052015,8800,8800,8800,8800,0
|
|
20250424,142800,553052015,8800,8800,8800,8800,0
|
|
20250424,142700,553052015,8800,8800,8800,8800,10
|
|
20250424,142600,552964015,8800,8800,8800,8800,0
|
|
20250424,142500,552964015,8800,8800,8800,8800,87
|
|
20250424,142400,552198415,8800,8800,8800,8800,21
|
|
20250424,142300,552013615,8800,8800,8800,8800,0
|
|
20250424,142200,552013615,8800,8800,8800,8800,0
|
|
20250424,142100,552013615,8800,8800,8800,8800,3
|
|
20250424,142000,551987215,8800,8800,8800,8800,0
|
|
20250424,141900,551987215,8800,8800,8800,8800,0
|
|
20250424,141800,551987215,8800,8800,8800,8800,0
|
|
20250424,141700,551987215,8800,8800,8800,8800,3
|
|
20250424,141600,551960815,8800,8800,8800,8790,636
|
|
20250424,141500,546368155,8800,8800,8800,8800,0
|
|
20250424,141400,546368155,8800,8810,8810,8800,300
|
|
20250424,141300,543727285,8810,8810,8810,8810,185
|
|
20250424,141200,542097435,8810,8810,8810,8810,0
|
|
20250424,141100,542097435,8810,8810,8810,8810,0
|
|
20250424,141000,542097435,8810,8810,8810,8810,0
|
|
20250424,140900,542097435,8810,8810,8810,8810,0
|
|
20250424,140800,542097435,8810,8810,8810,8810,0
|
|
20250424,140700,542097435,8810,8810,8810,8810,0
|
|
20250424,140600,542097435,8810,8810,8810,8810,187
|
|
20250424,140500,540449965,8810,8810,8810,8810,0
|
|
20250424,140400,540449965,8810,8810,8810,8810,0
|
|
20250424,140300,540449965,8810,8810,8810,8810,0
|
|
20250424,140200,540449965,8810,8810,8810,8810,40
|
|
20250424,140100,540097565,8820,8810,8820,8810,883
|
|
20250424,140000,532315505,8820,8820,8820,8820,0
|
|
20250424,135900,532315505,8820,8820,8820,8820,0
|
|
20250424,135800,532315505,8820,8820,8820,8820,0
|
|
20250424,135700,532315505,8820,8820,8820,8820,1
|
|
20250424,135600,532306685,8820,8820,8820,8820,1
|
|
20250424,135500,532297865,8810,8810,8810,8810,0
|
|
20250424,135400,532297865,8810,8810,8810,8810,10
|
|
20250424,135300,532209765,8810,8810,8810,8810,86
|
|
20250424,135200,531452105,8810,8820,8820,8810,50
|
|
20250424,135100,531011595,8820,8820,8820,8820,299
|
|
20250424,135000,528374415,8810,8810,8810,8810,89
|
|
20250424,134900,527590325,8810,8810,8810,8810,1
|
|
20250424,134800,527581515,8810,8810,8810,8810,6
|
|
20250424,134700,527528655,8820,8820,8820,8820,1
|
|
20250424,134600,527519835,8810,8810,8810,8810,57
|
|
20250424,134500,527017665,8820,8820,8820,8820,36
|
|
20250424,134400,526700145,8820,8820,8820,8820,0
|
|
20250424,134300,526700145,8820,8820,8820,8820,297
|
|
20250424,134200,524080605,8820,8820,8820,8820,0
|
|
20250424,134100,524080605,8820,8820,8820,8820,0
|
|
20250424,134000,524080605,8820,8820,8820,8820,0
|
|
20250424,133900,524080605,8820,8820,8820,8820,1
|
|
20250424,133800,524071785,8810,8810,8810,8810,0
|
|
20250424,133700,524071785,8810,8810,8810,8810,0
|
|
20250424,133600,524071785,8810,8810,8810,8810,0
|
|
20250424,133500,524071785,8810,8810,8810,8810,592
|
|
20250424,133400,518856265,8810,8810,8810,8810,1
|
|
20250424,133300,518847455,8820,8820,8820,8820,88
|
|
20250424,133200,518071295,8820,8820,8820,8820,0
|
|
20250424,133100,518071295,8820,8820,8820,8820,235
|
|
20250424,133000,515998595,8810,8810,8810,8810,0
|
|
20250424,132900,515998595,8810,8810,8810,8810,0
|
|
20250424,132800,515998595,8810,8810,8810,8810,2
|
|
20250424,132700,515980975,8810,8810,8810,8810,34
|
|
20250424,132600,515681435,8820,8820,8820,8820,510
|
|
20250424,132500,511183235,8820,8820,8820,8820,0
|
|
20250424,132400,511183235,8820,8820,8820,8820,0
|
|
20250424,132300,511183235,8820,8820,8820,8820,0
|
|
20250424,132200,511183235,8820,8820,8820,8820,8
|
|
20250424,132100,511112675,8810,8810,8810,8810,57
|
|
20250424,132000,510610505,8810,8810,8810,8810,0
|
|
20250424,131900,510610505,8810,8810,8810,8810,280
|
|
20250424,131800,508143705,8810,8820,8820,8810,921
|
|
20250424,131700,500025595,8830,8830,8830,8830,0
|
|
20250424,131600,500025595,8830,8830,8830,8830,0
|
|
20250424,131500,500025595,8830,8830,8830,8830,0
|
|
20250424,131400,500025595,8830,8830,8830,8830,10
|
|
20250424,131300,499937295,8830,8830,8830,8830,433
|
|
20250424,131200,496113905,8840,8840,8840,8840,0
|
|
20250424,131100,496113905,8840,8840,8840,8840,200
|
|
20250424,131000,494345905,8830,8830,8830,8830,166
|
|
20250424,130900,492880125,8840,8840,8840,8840,0
|
|
20250424,130800,492880125,8840,8840,8840,8840,10
|
|
20250424,130700,492791725,8840,8840,8840,8840,0
|
|
20250424,130600,492791725,8840,8830,8840,8830,408
|
|
20250424,130500,489185085,8850,8850,8850,8850,17
|
|
20250424,130400,489034635,8850,8850,8850,8850,11
|
|
20250424,130300,488937285,8840,8840,8840,8840,507
|
|
20250424,130200,484455405,8840,8840,8840,8840,30
|
|
20250424,130100,484190205,8840,8840,8840,8840,67
|
|
20250424,130000,483597925,8840,8840,8840,8840,18
|
|
20250424,125900,483438805,8830,8830,8830,8830,0
|
|
20250424,125800,483438805,8830,8830,8830,8830,0
|
|
20250424,125700,483438805,8830,8830,8830,8830,0
|
|
20250424,125600,483438805,8830,8830,8830,8830,100
|
|
20250424,125500,482555805,8830,8830,8830,8830,0
|
|
20250424,125400,482555805,8830,8830,8830,8830,0
|
|
20250424,125300,482555805,8830,8830,8830,8830,0
|
|
20250424,125200,482555805,8830,8840,8840,8830,53
|
|
20250424,125100,482087805,8840,8840,8840,8840,0
|
|
20250424,125000,482087805,8840,8840,8840,8840,1
|
|
20250424,124900,482078965,8830,8830,8830,8830,0
|
|
20250424,124800,482078965,8830,8830,8830,8830,10
|
|
20250424,124700,481990665,8830,8830,8830,8830,0
|
|
20250424,124600,481990665,8830,8830,8830,8830,203
|
|
20250424,124500,480198175,8840,8840,8840,8840,0
|
|
20250424,124400,480198175,8840,8840,8840,8840,0
|
|
20250424,124300,480198175,8840,8840,8840,8840,0
|
|
20250424,124200,480198175,8840,8830,8840,8830,27
|
|
20250424,124100,479959635,8820,8820,8820,8820,0
|
|
20250424,124000,479959635,8820,8820,8820,8820,0
|
|
20250424,123900,479959635,8820,8820,8820,8820,244
|
|
20250424,123800,477807555,8840,8840,8840,8840,0
|
|
20250424,123700,477807555,8840,8840,8840,8840,1
|
|
20250424,123600,477798715,8840,8840,8840,8840,0
|
|
20250424,123500,477798715,8840,8840,8840,8840,0
|
|
20250424,123400,477798715,8840,8840,8840,8840,0
|
|
20250424,123300,477798715,8840,8840,8840,8840,0
|
|
20250424,123200,477798715,8840,8840,8840,8840,0
|
|
20250424,123100,477798715,8840,8840,8840,8840,0
|
|
20250424,123000,477798715,8840,8840,8840,8840,0
|
|
20250424,122900,477798715,8840,8840,8840,8840,0
|
|
20250424,122800,477798715,8840,8840,8840,8840,100
|
|
20250424,122700,476914715,8820,8820,8820,8820,33
|
|
20250424,122600,476623655,8830,8840,8840,8830,1148
|
|
20250424,122500,466485725,8840,8840,8840,8840,140
|
|
20250424,122400,465248125,8840,8840,8840,8840,0
|
|
20250424,122300,465248125,8840,8840,8840,8840,0
|
|
20250424,122200,465248125,8840,8840,8840,8840,84
|
|
20250424,122100,464505565,8850,8850,8850,8850,27
|
|
20250424,122000,464266615,8850,8850,8850,8850,32
|
|
20250424,121900,463983415,8850,8850,8850,8850,0
|
|
20250424,121800,463983415,8850,8850,8850,8850,0
|
|
20250424,121700,463983415,8850,8850,8850,8850,0
|
|
20250424,121600,463983415,8850,8850,8850,8850,0
|
|
20250424,121500,463983415,8850,8850,8850,8850,0
|
|
20250424,121400,463983415,8850,8840,8850,8840,86
|
|
20250424,121300,463222895,8840,8840,8840,8840,321
|
|
20250424,121200,460385255,8840,8840,8840,8840,0
|
|
20250424,121100,460385255,8840,8840,8840,8840,1
|
|
20250424,121000,460376415,8840,8830,8840,8830,20
|
|
20250424,120900,460199715,8830,8830,8830,8830,300
|
|
20250424,120800,457550715,8830,8830,8830,8830,23
|
|
20250424,120700,457347625,8830,8830,8830,8830,0
|
|
20250424,120600,457347625,8830,8830,8830,8830,0
|
|
20250424,120500,457347625,8830,8820,8830,8820,11
|
|
20250424,120400,457250515,8830,8830,8830,8830,0
|
|
20250424,120300,457250515,8830,8830,8830,8830,1
|
|
20250424,120200,457241685,8820,8820,8820,8820,5
|
|
20250424,120100,457197585,8820,8820,8820,8820,0
|
|
20250424,120000,457197585,8820,8810,8820,8800,133
|
|
20250424,115900,456025995,8800,8820,8820,8800,118
|
|
20250424,115800,454986415,8810,8810,8810,8810,0
|
|
20250424,115700,454986415,8810,8810,8810,8810,25
|
|
20250424,115600,454766165,8810,8810,8810,8810,0
|
|
20250424,115500,454766165,8810,8810,8810,8810,0
|
|
20250424,115400,454766165,8810,8810,8810,8810,1
|
|
20250424,115300,454757355,8800,8800,8800,8800,522
|
|
20250424,115200,450163755,8810,8810,8810,8810,0
|
|
20250424,115100,450163755,8810,8810,8810,8810,0
|
|
20250424,115000,450163755,8810,8810,8810,8810,31
|
|
20250424,114900,449890645,8810,8810,8810,8810,2
|
|
20250424,114800,449873025,8810,8810,8810,8810,2
|
|
20250424,114700,449855405,8810,8810,8810,8810,125
|
|
20250424,114600,448754155,8820,8820,8820,8820,0
|
|
20250424,114500,448754155,8820,8820,8820,8820,0
|
|
20250424,114400,448754155,8820,8820,8820,8820,0
|
|
20250424,114300,448754155,8820,8810,8820,8810,101
|
|
20250424,114200,447864335,8820,8820,8820,8820,1
|
|
20250424,114100,447855515,8810,8810,8810,8810,110
|
|
20250424,114000,446886415,8810,8810,8810,8810,13
|
|
20250424,113900,446771885,8810,8810,8810,8800,21
|
|
20250424,113800,446586885,8810,8810,8810,8810,384
|
|
20250424,113700,443203845,8810,8810,8810,8810,0
|
|
20250424,113600,443203845,8810,8810,8810,8810,78
|
|
20250424,113500,442516665,8810,8810,8810,8810,0
|
|
20250424,113400,442516665,8810,8810,8810,8810,0
|
|
20250424,113300,442516665,8810,8810,8810,8810,0
|
|
20250424,113200,442516665,8810,8810,8810,8810,113
|
|
20250424,113100,441521135,8810,8810,8810,8810,0
|
|
20250424,113000,441521135,8810,8810,8810,8810,18
|
|
20250424,112900,441362555,8810,8800,8810,8800,80
|
|
20250424,112800,440658365,8810,8810,8810,8810,0
|
|
20250424,112700,440658365,8810,8810,8810,8810,26
|
|
20250424,112600,440429305,8780,8770,8780,8770,516
|
|
20250424,112500,435898845,8780,8780,8780,8780,0
|
|
20250424,112400,435898845,8780,8780,8780,8780,1
|
|
20250424,112300,435890065,8770,8770,8770,8770,4
|
|
20250424,112200,435854985,8780,8770,8780,8770,838
|
|
20250424,112100,428503925,8770,8770,8770,8770,0
|
|
20250424,112000,428503925,8770,8770,8770,8770,0
|
|
20250424,111900,428503925,8770,8770,8770,8770,0
|
|
20250424,111800,428503925,8770,8770,8770,8770,1
|
|
20250424,111700,428495155,8760,8770,8770,8760,115
|
|
20250424,111600,427487745,8740,8760,8760,8740,790
|
|
20250424,111500,420574095,8770,8770,8770,8770,1
|
|
20250424,111400,420565325,8760,8770,8770,8760,844
|
|
20250424,111300,413169385,8760,8760,8760,8760,51
|
|
20250424,111200,412722625,8770,8770,8770,8770,0
|
|
20250424,111100,412722625,8770,8750,8770,8750,17
|
|
20250424,111000,412573555,8760,8760,8760,8760,0
|
|
20250424,110900,412573555,8760,8755,8760,8750,966
|
|
20250424,110800,404111665,8755,8755,8755,8755,0
|
|
20250424,110700,404111665,8755,8755,8755,8755,6
|
|
20250424,110600,404059135,8755,8755,8755,8755,55
|
|
20250424,110500,403577610,8760,8760,8760,8760,0
|
|
20250424,110400,403577610,8760,8760,8760,8760,1153
|
|
20250424,110300,393477330,8760,8760,8760,8760,0
|
|
20250424,110200,393477330,8760,8760,8760,8760,2
|
|
20250424,110100,393459810,8760,8760,8760,8760,1
|
|
20250424,110000,393451050,8760,8750,8760,8750,122
|
|
20250424,105900,392383530,8750,8760,8760,8750,467
|
|
20250424,105800,388293000,8760,8760,8760,8760,4
|
|
20250424,105700,388257960,8770,8770,8770,8770,1
|
|
20250424,105600,388249190,8760,8760,8760,8760,0
|
|
20250424,105500,388249190,8760,8760,8760,8760,27
|
|
20250424,105400,388012670,8760,8760,8760,8760,226
|
|
20250424,105300,386032910,8760,8780,8780,8760,215
|
|
20250424,105200,384149470,8780,8760,8780,8760,1197
|
|
20250424,105100,373646840,8770,8770,8770,8760,46
|
|
20250424,105000,373243750,8760,8760,8760,8760,12
|
|
20250424,104900,373138630,8760,8760,8760,8760,2
|
|
20250424,104800,373121110,8760,8770,8770,8760,680
|
|
20250424,104700,367159410,8770,8780,8780,8770,52
|
|
20250424,104600,366703350,8780,8780,8780,8780,23
|
|
20250424,104500,366501410,8780,8780,8780,8780,26
|
|
20250424,104400,366273130,8780,8780,8780,8780,2
|
|
20250424,104300,366255570,8780,8780,8780,8780,5
|
|
20250424,104200,366211670,8770,8770,8770,8770,0
|
|
20250424,104100,366211670,8770,8770,8770,8770,7
|
|
20250424,104000,366150280,8770,8770,8770,8770,0
|
|
20250424,103900,366150280,8770,8770,8770,8770,288
|
|
20250424,103800,363624520,8780,8780,8780,8780,0
|
|
20250424,103700,363624520,8780,8780,8780,8780,33
|
|
20250424,103600,363334780,8780,8810,8810,8780,1293
|
|
20250424,103500,351956890,8820,8820,8820,8820,37
|
|
20250424,103400,351630550,8820,8820,8820,8820,1
|
|
20250424,103300,351621730,8820,8820,8820,8820,254
|
|
20250424,103200,349381450,8820,8820,8820,8820,200
|
|
20250424,103100,347617450,8830,8830,8830,8830,5
|
|
20250424,103000,347573300,8830,8830,8830,8830,2
|
|
20250424,102900,347555640,8830,8820,8830,8820,105
|
|
20250424,102800,346629490,8820,8820,8820,8820,14
|
|
20250424,102700,346506010,8820,8820,8820,8820,200
|
|
20250424,102600,344742010,8820,8820,8820,8820,168
|
|
20250424,102500,343260250,8830,8820,8830,8820,117
|
|
20250424,102400,342228140,8830,8820,8830,8820,117
|
|
20250424,102300,341195050,8830,8830,8830,8820,10
|
|
20250424,102200,341106790,8820,8820,8830,8820,122
|
|
20250424,102100,340030710,8830,8820,8830,8820,34
|
|
20250424,102000,339730520,8830,8830,8830,8830,0
|
|
20250424,101900,339730520,8830,8820,8830,8820,6
|
|
20250424,101800,339677590,8810,8810,8810,8810,39
|
|
20250424,101700,339334000,8810,8810,8810,8810,87
|
|
20250424,101600,338567530,8820,8820,8820,8820,576
|
|
20250424,101500,333487210,8820,8820,8820,8820,10
|
|
20250424,101400,333399010,8820,8820,8820,8820,6
|
|
20250424,101300,333346090,8800,8800,8820,8800,1052
|
|
20250424,101200,324068490,8800,8800,8800,8800,29
|
|
20250424,101100,323813290,8800,8800,8800,8800,149
|
|
20250424,101000,322502090,8800,8810,8810,8800,691
|
|
20250424,100900,316414470,8820,8820,8820,8810,36
|
|
20250424,100800,316096960,8820,8820,8820,8820,55
|
|
20250424,100700,315611860,8820,8820,8820,8820,0
|
|
20250424,100600,315611860,8820,8820,8820,8820,614
|
|
20250424,100500,310196380,8820,8820,8820,8820,0
|
|
20250424,100400,310196380,8820,8820,8820,8820,100
|
|
20250424,100300,309314380,8800,8820,8820,8800,210
|
|
20250424,100200,307464380,8820,8820,8820,8820,0
|
|
20250424,100100,307464380,8820,8820,8820,8820,25
|
|
20250424,100000,307243880,8810,8820,8820,8810,1021
|
|
20250424,095900,298243750,8840,8840,8840,8840,29
|
|
20250424,095800,297987390,8810,8810,8810,8810,0
|
|
20250424,095700,297987390,8810,8810,8810,8810,70
|
|
20250424,095600,297370690,8840,8840,8840,8840,0
|
|
20250424,095500,297370690,8840,8840,8840,8840,0
|
|
20250424,095400,297370690,8840,8840,8840,8840,26
|
|
20250424,095300,297140850,8790,8790,8790,8790,0
|
|
20250424,095200,297140850,8790,8790,8790,8790,33
|
|
20250424,095100,296850780,8780,8780,8780,8780,0
|
|
20250424,095000,296850780,8780,8780,8780,8780,0
|
|
20250424,094900,296850780,8780,8780,8830,8780,338
|
|
20250424,094800,293867920,8780,8810,8810,8780,236
|
|
20250424,094700,291795300,8810,8810,8810,8810,0
|
|
20250424,094600,291795300,8810,8780,8810,8780,258
|
|
20250424,094500,289524060,8810,8810,8810,8810,0
|
|
20250424,094400,289524060,8810,8810,8810,8810,414
|
|
20250424,094300,285876720,8830,8830,8840,8740,2119
|
|
20250424,094200,267287410,8820,8830,8830,8730,2555
|
|
20250424,094100,244867750,8830,8830,8830,8830,250
|
|
20250424,094000,242660250,8800,8820,8830,8800,2282
|
|
20250424,093900,222512590,8830,8820,8830,8820,102
|
|
20250424,093800,221612750,8820,8770,8820,8770,5676
|
|
20250424,093700,171707960,8770,8780,8780,8770,1127
|
|
20250424,093600,161818000,8780,8780,8780,8780,353
|
|
20250424,093500,158718660,8780,8830,8830,8780,1926
|
|
20250424,093400,141762420,8840,8840,8840,8840,2
|
|
20250424,093300,141744740,8850,8850,8850,8850,10
|
|
20250424,093200,141656240,8850,8850,8850,8850,0
|
|
20250424,093100,141656240,8850,8820,8850,8820,377
|
|
20250424,093000,138329870,8820,8820,8820,8820,580
|
|
20250424,092900,133214270,8820,8810,8820,8810,162
|
|
20250424,092800,131786050,8810,8810,8810,8810,1100
|
|
20250424,092700,122095050,8810,8820,8820,8810,1031
|
|
20250424,092600,113002130,8830,8830,8830,8830,243
|
|
20250424,092500,110856440,8850,8850,8850,8850,86
|
|
20250424,092400,110095340,8850,8830,8850,8820,1612
|
|
20250424,092300,95870780,8830,8830,8830,8830,221
|
|
20250424,092200,93919350,8830,8840,8840,8830,600
|
|
20250424,092100,88618900,8850,8850,8850,8850,0
|
|
20250424,092000,88618900,8850,8850,8850,8850,270
|
|
20250424,091900,86229400,8850,8850,8850,8850,176
|
|
20250424,091800,84671800,8860,8860,8860,8860,930
|
|
20250424,091700,76432000,8850,8830,8850,8820,1120
|
|
20250424,091600,66532320,8850,8870,8870,8840,136
|
|
20250424,091500,65329540,8840,8880,8880,8840,242
|
|
20250424,091400,63187860,8880,8880,8880,8880,1
|
|
20250424,091300,63178980,8880,8880,8880,8880,11
|
|
20250424,091200,63081300,8850,8870,8870,8850,330
|
|
20250424,091100,60160290,8850,8850,8860,8850,1900
|
|
20250424,091000,43344980,8850,8880,8880,8850,543
|
|
20250424,090900,38529980,8880,8890,8890,8880,252
|
|
20250424,090800,36291700,8890,8910,8910,8890,489
|
|
20250424,090700,31937340,8920,8920,8940,8920,163
|
|
20250424,090600,30482780,8960,8950,8970,8950,235
|
|
20250424,090500,28377460,8960,8870,8960,8870,394
|
|
20250424,090400,24877320,8870,8880,8900,8870,1071
|
|
20250424,090300,15367340,8890,8870,8890,8860,663
|
|
20250424,090200,9489040,8860,8860,8860,8860,95
|
|
20250424,090100,8647340,8860,8860,8860,8860,643
|
|
20250424,090000,2950360,8860,8860,8860,8850,333
|