688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,202500,674748910,14810,14810,14810,14810,1484
|
|
20250424,202400,674748910,14810,14810,14810,14810,0
|
|
20250424,202300,674748910,14810,14810,14810,14810,0
|
|
20250424,202200,674748910,14810,14810,14810,14810,0
|
|
20250424,202100,674748910,14810,14810,14810,14810,0
|
|
20250424,202000,674748910,14810,14810,14810,14810,0
|
|
20250424,201900,674748910,14810,14810,14810,14810,0
|
|
20250424,201800,674748910,14810,14810,14810,14810,0
|
|
20250424,201700,674748910,14810,14810,14810,14810,0
|
|
20250424,201600,674748910,14810,14810,14810,14810,0
|
|
20250424,201500,674748910,14810,14810,14810,14810,0
|
|
20250424,201400,674748910,14810,14810,14810,14810,0
|
|
20250424,201300,674748910,14810,14810,14810,14810,0
|
|
20250424,201200,674748910,14810,14810,14810,14810,0
|
|
20250424,201100,674748910,14810,14810,14810,14810,0
|
|
20250424,201000,674748910,14810,14810,14810,14810,0
|
|
20250424,200900,674748910,14810,14810,14810,14810,0
|
|
20250424,200800,674748910,14810,14810,14810,14810,0
|
|
20250424,200700,674748910,14810,14810,14810,14810,0
|
|
20250424,200600,674748910,14810,14810,14810,14810,0
|
|
20250424,200500,674748910,14810,14810,14810,14810,0
|
|
20250424,200400,674748910,14810,14810,14810,14810,0
|
|
20250424,200300,674748910,14810,14810,14810,14810,0
|
|
20250424,200200,674748910,14810,14810,14810,14810,0
|
|
20250424,200100,674748910,14810,14810,14810,14810,0
|
|
20250424,200000,674748910,14810,14810,14810,14810,0
|
|
20250424,195900,674748910,14810,14810,14810,14810,0
|
|
20250424,195800,674748910,14810,14810,14810,14810,0
|
|
20250424,195700,674748910,14810,14810,14810,14810,0
|
|
20250424,195600,674748910,14810,14810,14810,14810,0
|
|
20250424,195500,674748910,14810,14810,14810,14810,1484
|
|
20250424,195400,674748910,14810,14810,14810,14810,0
|
|
20250424,195300,674748910,14810,14810,14810,14810,0
|
|
20250424,195200,674748910,14810,14810,14810,14810,0
|
|
20250424,195100,674748910,14810,14810,14810,14810,0
|
|
20250424,195000,674748910,14810,14810,14810,14810,0
|
|
20250424,194900,674748910,14810,14810,14810,14810,0
|
|
20250424,194800,674748910,14810,14810,14810,14810,0
|
|
20250424,194700,674748910,14810,14810,14810,14810,0
|
|
20250424,194600,674748910,14810,14810,14810,14810,0
|
|
20250424,194500,674748910,14810,14810,14810,14810,0
|
|
20250424,194400,674748910,14810,14810,14810,14810,0
|
|
20250424,194300,674748910,14810,14810,14810,14810,0
|
|
20250424,194200,674748910,14810,14810,14810,14810,0
|
|
20250424,194100,674748910,14810,14810,14810,14810,0
|
|
20250424,194000,674748910,14810,14810,14810,14810,0
|
|
20250424,193900,674748910,14810,14810,14810,14810,0
|
|
20250424,193800,674748910,14810,14810,14810,14810,0
|
|
20250424,193700,674748910,14810,14810,14810,14810,0
|
|
20250424,193600,674748910,14810,14810,14810,14810,0
|
|
20250424,193500,674748910,14810,14810,14810,14810,0
|
|
20250424,193400,674748910,14810,14810,14810,14810,0
|
|
20250424,193300,674748910,14810,14810,14810,14810,0
|
|
20250424,193200,674748910,14810,14810,14810,14810,0
|
|
20250424,193100,674748910,14810,14810,14810,14810,0
|
|
20250424,193000,674748910,14810,14810,14810,14810,0
|
|
20250424,192900,674748910,14810,14810,14810,14810,0
|
|
20250424,192800,674748910,14810,14810,14810,14810,0
|
|
20250424,192700,674748910,14810,14810,14810,14810,0
|
|
20250424,192600,674748910,14810,14810,14810,14810,0
|
|
20250424,192500,674748910,14810,14810,14810,14810,1484
|
|
20250424,192400,674748910,14810,14810,14810,14810,0
|
|
20250424,192300,674748910,14810,14810,14810,14810,0
|
|
20250424,192200,674748910,14810,14810,14810,14810,0
|
|
20250424,192100,674748910,14810,14810,14810,14810,0
|
|
20250424,192000,674748910,14810,14810,14810,14810,0
|
|
20250424,191900,674748910,14810,14810,14810,14810,0
|
|
20250424,191800,674748910,14810,14810,14810,14810,0
|
|
20250424,191700,674748910,14810,14810,14810,14810,0
|
|
20250424,191600,674748910,14810,14810,14810,14810,0
|
|
20250424,191500,674748910,14810,14810,14810,14810,0
|
|
20250424,191400,674748910,14810,14810,14810,14810,0
|
|
20250424,191300,674748910,14810,14810,14810,14810,0
|
|
20250424,191200,674748910,14810,14810,14810,14810,0
|
|
20250424,191100,674748910,14810,14810,14810,14810,0
|
|
20250424,191000,674748910,14810,14810,14810,14810,0
|
|
20250424,190900,674748910,14810,14810,14810,14810,0
|
|
20250424,190800,674748910,14810,14810,14810,14810,0
|
|
20250424,190700,674748910,14810,14810,14810,14810,0
|
|
20250424,190600,674748910,14810,14810,14810,14810,0
|
|
20250424,190500,674748910,14810,14810,14810,14810,0
|
|
20250424,190400,674748910,14810,14810,14810,14810,0
|
|
20250424,190300,674748910,14810,14810,14810,14810,0
|
|
20250424,190200,674748910,14810,14810,14810,14810,0
|
|
20250424,190100,674748910,14810,14810,14810,14810,0
|
|
20250424,190000,674748910,14810,14810,14810,14810,0
|
|
20250424,185900,674748910,14810,14810,14810,14810,0
|
|
20250424,185800,674748910,14810,14810,14810,14810,0
|
|
20250424,185700,674748910,14810,14810,14810,14810,0
|
|
20250424,185600,674748910,14810,14810,14810,14810,0
|
|
20250424,185500,674748910,14810,14810,14810,14810,1484
|
|
20250424,185400,674748910,14810,14810,14810,14810,0
|
|
20250424,185300,674748910,14810,14810,14810,14810,0
|
|
20250424,185200,674748910,14810,14810,14810,14810,0
|
|
20250424,185100,674748910,14810,14810,14810,14810,0
|
|
20250424,185000,674748910,14810,14810,14810,14810,0
|
|
20250424,184900,674748910,14810,14810,14810,14810,0
|
|
20250424,184800,674748910,14810,14810,14810,14810,0
|
|
20250424,184700,674748910,14810,14810,14810,14810,0
|
|
20250424,184600,674748910,14810,14810,14810,14810,0
|
|
20250424,184500,674748910,14810,14810,14810,14810,0
|
|
20250424,184400,674748910,14810,14810,14810,14810,0
|
|
20250424,184300,674748910,14810,14810,14810,14810,0
|
|
20250424,184200,674748910,14810,14810,14810,14810,0
|
|
20250424,184100,674748910,14810,14810,14810,14810,0
|
|
20250424,184000,674748910,14810,14810,14810,14810,0
|
|
20250424,183900,674748910,14810,14810,14810,14810,0
|
|
20250424,183800,674748910,14810,14810,14810,14810,0
|
|
20250424,183700,674748910,14810,14810,14810,14810,0
|
|
20250424,183600,674748910,14810,14810,14810,14810,0
|
|
20250424,183500,674748910,14810,14810,14810,14810,0
|
|
20250424,183400,674748910,14810,14810,14810,14810,0
|
|
20250424,183300,674748910,14810,14810,14810,14810,0
|
|
20250424,183200,674748910,14810,14810,14810,14810,0
|
|
20250424,183100,674748910,14810,14810,14810,14810,0
|
|
20250424,183000,674748910,14810,14810,14810,14810,0
|
|
20250424,182900,674748910,14810,14810,14810,14810,0
|
|
20250424,182800,674748910,14810,14810,14810,14810,0
|
|
20250424,182700,674748910,14810,14810,14810,14810,0
|
|
20250424,182600,674748910,14810,14810,14810,14810,0
|
|
20250424,182500,674748910,14810,14810,14810,14810,1484
|
|
20250424,182400,674748910,14810,14810,14810,14810,0
|
|
20250424,182300,674748910,14810,14810,14810,14810,0
|
|
20250424,182200,674748910,14810,14810,14810,14810,0
|
|
20250424,182100,674748910,14810,14810,14810,14810,0
|
|
20250424,182000,674748910,14810,14810,14810,14810,0
|
|
20250424,181900,674748910,14810,14810,14810,14810,0
|
|
20250424,181800,674748910,14810,14810,14810,14810,0
|
|
20250424,181700,674748910,14810,14810,14810,14810,0
|
|
20250424,181600,674748910,14810,14810,14810,14810,0
|
|
20250424,181500,674748910,14810,14810,14810,14810,0
|
|
20250424,181400,674748910,14810,14810,14810,14810,0
|
|
20250424,181300,674748910,14810,14810,14810,14810,0
|
|
20250424,181200,674748910,14810,14810,14810,14810,0
|
|
20250424,181100,674748910,14810,14810,14810,14810,0
|
|
20250424,181000,674748910,14810,14810,14810,14810,0
|
|
20250424,180900,674748910,14810,14810,14810,14810,0
|
|
20250424,180800,674748910,14810,14810,14810,14810,0
|
|
20250424,180700,674748910,14810,14810,14810,14810,0
|
|
20250424,180600,674748910,14810,14810,14810,14810,0
|
|
20250424,180500,674748910,14810,14810,14810,14810,0
|
|
20250424,180400,674748910,14810,14810,14810,14810,0
|
|
20250424,180300,674748910,14810,14810,14810,14810,0
|
|
20250424,180200,674748910,14810,14810,14810,14810,0
|
|
20250424,180100,674748910,14810,14810,14810,14810,0
|
|
20250424,180000,674748910,14810,14810,14810,14810,0
|
|
20250424,175900,674748910,14810,14810,14810,14810,0
|
|
20250424,175800,674748910,14810,14810,14810,14810,0
|
|
20250424,175700,674748910,14810,14810,14810,14810,0
|
|
20250424,175600,674748910,14810,14810,14810,14810,0
|
|
20250424,175500,674748910,14810,14810,14810,14810,1484
|
|
20250424,175400,674748910,14810,14810,14810,14810,0
|
|
20250424,175300,674748910,14810,14810,14810,14810,0
|
|
20250424,175200,674748910,14810,14810,14810,14810,0
|
|
20250424,175100,674748910,14810,14810,14810,14810,0
|
|
20250424,175000,674748910,14810,14810,14810,14810,0
|
|
20250424,174900,674748910,14810,14810,14810,14810,0
|
|
20250424,174800,674748910,14810,14810,14810,14810,0
|
|
20250424,174700,674748910,14810,14810,14810,14810,0
|
|
20250424,174600,674748910,14810,14810,14810,14810,0
|
|
20250424,174500,674748910,14810,14810,14810,14810,0
|
|
20250424,174400,674748910,14810,14810,14810,14810,0
|
|
20250424,174300,674748910,14810,14810,14810,14810,0
|
|
20250424,174200,674748910,14810,14810,14810,14810,0
|
|
20250424,174100,674748910,14810,14810,14810,14810,0
|
|
20250424,174000,674748910,14810,14810,14810,14810,0
|
|
20250424,173900,674748910,14810,14810,14810,14810,0
|
|
20250424,173800,674748910,14810,14810,14810,14810,0
|
|
20250424,173700,674748910,14810,14810,14810,14810,0
|
|
20250424,173600,674748910,14810,14810,14810,14810,0
|
|
20250424,173500,674748910,14810,14810,14810,14810,0
|
|
20250424,173400,674748910,14810,14810,14810,14810,0
|
|
20250424,173300,674748910,14810,14810,14810,14810,0
|
|
20250424,173200,674748910,14810,14810,14810,14810,0
|
|
20250424,173100,674748910,14810,14810,14810,14810,0
|
|
20250424,173000,674748910,14810,14810,14810,14810,0
|
|
20250424,172900,674748910,14810,14810,14810,14810,0
|
|
20250424,172800,674748910,14810,14810,14810,14810,0
|
|
20250424,172700,674748910,14810,14810,14810,14810,0
|
|
20250424,172600,674748910,14810,14810,14810,14810,0
|
|
20250424,172500,674748910,14810,14810,14810,14810,1484
|
|
20250424,172400,674748910,14810,14810,14810,14810,0
|
|
20250424,172300,674748910,14810,14810,14810,14810,0
|
|
20250424,172200,674748910,14810,14810,14810,14810,0
|
|
20250424,172100,674748910,14810,14810,14810,14810,0
|
|
20250424,172000,674748910,14810,14810,14810,14810,0
|
|
20250424,171900,674748910,14810,14810,14810,14810,0
|
|
20250424,171800,674748910,14810,14810,14810,14810,0
|
|
20250424,171700,674748910,14810,14810,14810,14810,0
|
|
20250424,171600,674748910,14810,14810,14810,14810,0
|
|
20250424,171500,674748910,14810,14810,14810,14810,0
|
|
20250424,171400,674748910,14810,14810,14810,14810,0
|
|
20250424,171300,674748910,14810,14810,14810,14810,0
|
|
20250424,171200,674748910,14810,14810,14810,14810,0
|
|
20250424,171100,674748910,14810,14810,14810,14810,0
|
|
20250424,171000,674748910,14810,14810,14810,14810,0
|
|
20250424,170900,674748910,14810,14810,14810,14810,0
|
|
20250424,170800,674748910,14810,14810,14810,14810,0
|
|
20250424,170700,674748910,14810,14810,14810,14810,0
|
|
20250424,170600,674748910,14810,14810,14810,14810,0
|
|
20250424,170500,674748910,14810,14810,14810,14810,0
|
|
20250424,170400,674748910,14810,14810,14810,14810,0
|
|
20250424,170300,674748910,14810,14810,14810,14810,0
|
|
20250424,170200,674748910,14810,14810,14810,14810,0
|
|
20250424,170100,674748910,14810,14810,14810,14810,0
|
|
20250424,170000,674748910,14810,14810,14810,14810,0
|
|
20250424,165900,674748910,14810,14810,14810,14810,0
|
|
20250424,165800,674748910,14810,14810,14810,14810,0
|
|
20250424,165700,674748910,14810,14810,14810,14810,0
|
|
20250424,165600,674748910,14810,14810,14810,14810,0
|
|
20250424,165500,674748910,14810,14810,14810,14810,1484
|
|
20250424,165400,674748910,14810,14810,14810,14810,0
|
|
20250424,165300,674748910,14810,14810,14810,14810,0
|
|
20250424,165200,674748910,14810,14810,14810,14810,0
|
|
20250424,165100,674748910,14810,14810,14810,14810,0
|
|
20250424,165000,674748910,14810,14810,14810,14810,0
|
|
20250424,164900,674748910,14810,14810,14810,14810,0
|
|
20250424,164800,674748910,14810,14810,14810,14810,0
|
|
20250424,164700,674748910,14810,14810,14810,14810,0
|
|
20250424,164600,674748910,14810,14810,14810,14810,0
|
|
20250424,164500,674748910,14810,14810,14810,14810,0
|
|
20250424,164400,674748910,14810,14810,14810,14810,0
|
|
20250424,164300,674748910,14810,14810,14810,14810,0
|
|
20250424,164200,674748910,14810,14810,14810,14810,0
|
|
20250424,164100,674748910,14810,14810,14810,14810,0
|
|
20250424,164000,674748910,14810,14810,14810,14810,0
|
|
20250424,163900,674748910,14810,14810,14810,14810,0
|
|
20250424,163800,674748910,14810,14810,14810,14810,0
|
|
20250424,163700,674748910,14810,14810,14810,14810,0
|
|
20250424,163600,674748910,14810,14810,14810,14810,0
|
|
20250424,163500,674748910,14810,14810,14810,14810,0
|
|
20250424,163400,674748910,14810,14810,14810,14810,0
|
|
20250424,163300,674748910,14810,14810,14810,14810,0
|
|
20250424,163200,674748910,14810,14810,14810,14810,0
|
|
20250424,163100,674748910,14810,14810,14810,14810,0
|
|
20250424,163000,674748910,14810,14810,14810,14810,0
|
|
20250424,162900,674748910,14810,14810,14810,14810,0
|
|
20250424,162800,674748910,14810,14810,14810,14810,0
|
|
20250424,162700,674748910,14810,14810,14810,14810,0
|
|
20250424,162600,674748910,14810,14810,14810,14810,0
|
|
20250424,162500,674748910,14810,14810,14810,14810,1484
|
|
20250424,162400,674748910,14810,14810,14810,14810,0
|
|
20250424,162300,674748910,14810,14810,14810,14810,0
|
|
20250424,162200,674748910,14810,14810,14810,14810,0
|
|
20250424,162100,674748910,14810,14810,14810,14810,0
|
|
20250424,162000,674748910,14810,14810,14810,14810,0
|
|
20250424,161900,674748910,14810,14810,14810,14810,0
|
|
20250424,161800,674748910,14810,14810,14810,14810,0
|
|
20250424,161700,674748910,14810,14810,14810,14810,0
|
|
20250424,161600,674748910,14810,14810,14810,14810,0
|
|
20250424,161500,674748910,14810,14810,14810,14810,0
|
|
20250424,161400,674748910,14810,14810,14810,14810,0
|
|
20250424,161300,674748910,14810,14810,14810,14810,0
|
|
20250424,161200,674748910,14810,14810,14810,14810,0
|
|
20250424,161100,674748910,14810,14810,14810,14810,0
|
|
20250424,161000,674748910,14810,14810,14810,14810,0
|
|
20250424,160900,674748910,14810,14810,14810,14810,0
|
|
20250424,160800,674748910,14810,14810,14810,14810,0
|
|
20250424,160700,674748910,14810,14810,14810,14810,0
|
|
20250424,160600,674748910,14810,14810,14810,14810,0
|
|
20250424,160500,674748910,14810,14810,14810,14810,0
|
|
20250424,160400,674748910,14810,14810,14810,14810,0
|
|
20250424,160300,674748910,14810,14810,14810,14810,0
|
|
20250424,160200,674748910,14810,14810,14810,14810,0
|
|
20250424,160100,674748910,14810,14810,14810,14810,0
|
|
20250424,160000,674748910,14810,14810,14810,14810,0
|
|
20250424,155900,674748910,14810,14810,14810,14810,0
|
|
20250424,155800,674748910,14810,14810,14810,14810,0
|
|
20250424,155700,674748910,14810,14810,14810,14810,0
|
|
20250424,155600,674748910,14810,14810,14810,14810,0
|
|
20250424,155500,674748910,14810,14810,14810,14810,1484
|
|
20250424,155400,674748910,14810,14810,14810,14810,0
|
|
20250424,155300,674748910,14810,14810,14810,14810,0
|
|
20250424,155200,674748910,14810,14810,14810,14810,0
|
|
20250424,155100,674748910,14810,14810,14810,14810,0
|
|
20250424,155000,674748910,14810,14810,14810,14810,0
|
|
20250424,154900,674748910,14810,14810,14810,14810,0
|
|
20250424,154800,674748910,14810,14810,14810,14810,0
|
|
20250424,154700,674748910,14810,14810,14810,14810,0
|
|
20250424,154600,674748910,14810,14810,14810,14810,0
|
|
20250424,154500,674748910,14810,14810,14810,14810,0
|
|
20250424,154400,674748910,14810,14810,14810,14810,0
|
|
20250424,154300,674748910,14810,14810,14810,14810,0
|
|
20250424,154200,674748910,14810,14810,14810,14810,0
|
|
20250424,154100,674748910,14810,14810,14810,14810,0
|
|
20250424,154000,674748910,14810,14810,14810,14810,0
|
|
20250424,153900,674748910,14810,14810,14810,14810,0
|
|
20250424,153800,674748910,14810,14810,14810,14810,0
|
|
20250424,153700,674748910,14810,14810,14810,14810,0
|
|
20250424,153600,674748910,14810,14810,14810,14810,0
|
|
20250424,153500,674748910,14810,14810,14810,14810,0
|
|
20250424,153400,674748910,14810,14810,14810,14810,0
|
|
20250424,153300,674748910,14810,14810,14810,14810,0
|
|
20250424,153200,674748910,14810,14810,14810,14810,0
|
|
20250424,153100,674748910,14810,14810,14810,14810,0
|
|
20250424,153000,674748910,14810,14810,14810,14810,1484
|
|
20250424,152900,652770870,14790,14790,14790,14790,0
|
|
20250424,152800,652770870,14790,14790,14790,14790,0
|
|
20250424,152700,652770870,14790,14790,14790,14790,0
|
|
20250424,152600,652770870,14790,14790,14790,14790,0
|
|
20250424,152500,652770870,14790,14790,14790,14790,0
|
|
20250424,152400,652770870,14790,14790,14790,14790,0
|
|
20250424,152300,652770870,14790,14790,14790,14790,0
|
|
20250424,152200,652770870,14790,14790,14790,14790,0
|
|
20250424,152100,652770870,14790,14790,14790,14790,0
|
|
20250424,152000,652770870,14790,14790,14790,14790,0
|
|
20250424,151900,652770870,14790,14800,14800,14790,538
|
|
20250424,151800,644813800,14800,14820,14820,14800,44
|
|
20250424,151700,644162180,14830,14820,14830,14770,178
|
|
20250424,151600,641525020,14760,14820,14850,14760,650
|
|
20250424,151500,631911740,14870,14800,14900,14760,1179
|
|
20250424,151400,614435060,14800,14780,14800,14770,45
|
|
20250424,151300,613769760,14780,14790,14790,14780,90
|
|
20250424,151200,612439430,14790,14780,14790,14775,32
|
|
20250424,151100,611966450,14780,14770,14780,14770,31
|
|
20250424,151000,611508500,14770,14780,14780,14770,21
|
|
20250424,150900,611198180,14780,14790,14790,14780,14
|
|
20250424,150800,610991230,14790,14800,14800,14780,18
|
|
20250424,150700,610724950,14800,14790,14800,14780,34
|
|
20250424,150600,610222210,14800,14800,14800,14800,14
|
|
20250424,150500,610015010,14800,14810,14810,14800,20
|
|
20250424,150400,609718920,14810,14800,14810,14800,15
|
|
20250424,150300,609496800,14790,14790,14790,14790,93
|
|
20250424,150200,608121330,14790,14790,14790,14790,15
|
|
20250424,150100,607899480,14780,14800,14800,14780,21
|
|
20250424,150000,607588780,14810,14800,14810,14800,10
|
|
20250424,145900,607440700,14800,14800,14800,14800,15
|
|
20250424,145800,607218700,14780,14770,14790,14770,387
|
|
20250424,145700,601497890,14770,14770,14770,14750,106
|
|
20250424,145600,599934070,14770,14760,14770,14750,139
|
|
20250424,145500,597881460,14760,14770,14770,14750,435
|
|
20250424,145400,591464300,14780,14770,14780,14770,26
|
|
20250424,145300,591080150,14780,14780,14790,14780,14
|
|
20250424,145200,590873120,14800,14790,14800,14790,5
|
|
20250424,145100,590799130,14790,14780,14790,14770,209
|
|
20250424,145000,587710050,14790,14790,14790,14790,2
|
|
20250424,144900,587680470,14790,14790,14790,14790,3
|
|
20250424,144800,587636100,14790,14780,14790,14780,3
|
|
20250424,144700,587591740,14760,14760,14760,14760,127
|
|
20250424,144600,585717220,14760,14760,14760,14760,0
|
|
20250424,144500,585717220,14760,14760,14760,14760,0
|
|
20250424,144400,585717220,14760,14760,14760,14760,0
|
|
20250424,144300,585717220,14760,14770,14770,14760,367
|
|
20250424,144200,580299790,14770,14770,14770,14770,0
|
|
20250424,144100,580299790,14770,14790,14790,14770,765
|
|
20250424,144000,568993510,14780,14780,14780,14780,0
|
|
20250424,143900,568993510,14780,14780,14780,14780,130
|
|
20250424,143800,567072110,14790,14790,14790,14790,5
|
|
20250424,143700,566998160,14790,14790,14790,14790,0
|
|
20250424,143600,566998160,14790,14780,14790,14780,22
|
|
20250424,143500,566672900,14800,14780,14800,14780,122
|
|
20250424,143400,564869700,14780,14780,14780,14780,0
|
|
20250424,143300,564869700,14780,14790,14790,14780,69
|
|
20250424,143200,563849550,14800,14800,14800,14800,1
|
|
20250424,143100,563834750,14790,14790,14790,14790,129
|
|
20250424,143000,561926840,14810,14810,14810,14810,70
|
|
20250424,142900,560890140,14810,14810,14810,14810,1
|
|
20250424,142800,560875330,14780,14780,14780,14780,0
|
|
20250424,142700,560875330,14780,14810,14810,14780,140
|
|
20250424,142600,558805590,14810,14810,14810,14810,0
|
|
20250424,142500,558805590,14810,14810,14810,14810,3
|
|
20250424,142400,558761160,14830,14800,14830,14780,1334
|
|
20250424,142300,539030850,14790,14820,14820,14790,1502
|
|
20250424,142200,516790080,14810,14810,14810,14810,0
|
|
20250424,142100,516790080,14810,14810,14810,14810,4
|
|
20250424,142000,516730840,14810,14810,14810,14810,125
|
|
20250424,141900,514879590,14820,14830,14830,14820,31
|
|
20250424,141800,514420150,14830,14830,14830,14830,0
|
|
20250424,141700,514420150,14830,14830,14830,14830,6
|
|
20250424,141600,514331170,14830,14820,14830,14820,129
|
|
20250424,141500,512419380,14830,14820,14830,14820,250
|
|
20250424,141400,508712900,14820,14820,14820,14820,18
|
|
20250424,141300,508446140,14810,14810,14810,14810,109
|
|
20250424,141200,506831850,14810,14810,14810,14810,13
|
|
20250424,141100,506639320,14810,14820,14820,14810,276
|
|
20250424,141000,502549570,14830,14830,14830,14830,0
|
|
20250424,140900,502549570,14830,14830,14830,14830,0
|
|
20250424,140800,502549570,14830,14830,14830,14830,2
|
|
20250424,140700,502519910,14840,14840,14840,14840,0
|
|
20250424,140600,502519910,14840,14830,14840,14830,182
|
|
20250424,140500,499820790,14830,14830,14830,14830,0
|
|
20250424,140400,499820790,14830,14840,14840,14830,172
|
|
20250424,140300,497268780,14830,14830,14830,14830,13
|
|
20250424,140200,497075990,14820,14820,14820,14820,0
|
|
20250424,140100,497075990,14820,14820,14820,14820,0
|
|
20250424,140000,497075990,14820,14830,14830,14820,146
|
|
20250424,135900,494912160,14830,14830,14830,14830,0
|
|
20250424,135800,494912160,14830,14830,14830,14830,0
|
|
20250424,135700,494912160,14830,14830,14830,14830,106
|
|
20250424,135600,493340180,14830,14830,14830,14830,0
|
|
20250424,135500,493340180,14830,14830,14830,14830,73
|
|
20250424,135400,492257590,14820,14820,14820,14820,0
|
|
20250424,135300,492257590,14820,14830,14830,14820,168
|
|
20250424,135200,489767480,14830,14830,14830,14830,30
|
|
20250424,135100,489322580,14830,14830,14830,14830,2
|
|
20250424,135000,489292920,14830,14830,14830,14830,4
|
|
20250424,134900,489233600,14830,14830,14830,14830,203
|
|
20250424,134800,486223110,14830,14830,14830,14830,0
|
|
20250424,134700,486223110,14830,14840,14840,14830,4
|
|
20250424,134600,486163760,14820,14820,14820,14820,0
|
|
20250424,134500,486163760,14820,14820,14820,14820,127
|
|
20250424,134400,484281620,14820,14820,14820,14820,0
|
|
20250424,134300,484281620,14820,14820,14820,14820,1
|
|
20250424,134200,484266800,14810,14810,14810,14810,0
|
|
20250424,134100,484266800,14810,14830,14830,14810,125
|
|
20250424,134000,482415530,14830,14840,14840,14820,96
|
|
20250424,133900,480992310,14830,14830,14830,14830,0
|
|
20250424,133800,480992310,14830,14830,14830,14830,0
|
|
20250424,133700,480992310,14830,14830,14830,14830,190
|
|
20250424,133600,478174610,14840,14840,14840,14840,0
|
|
20250424,133500,478174610,14840,14840,14840,14840,0
|
|
20250424,133400,478174610,14840,14840,14840,14840,1
|
|
20250424,133300,478159770,14830,14850,14850,14830,276
|
|
20250424,133200,474063920,14840,14840,14840,14840,0
|
|
20250424,133100,474063920,14840,14840,14840,14840,33
|
|
20250424,133000,473574200,14840,14840,14840,14840,0
|
|
20250424,132900,473574200,14840,14840,14840,14840,129
|
|
20250424,132800,471659840,14870,14870,14870,14870,0
|
|
20250424,132700,471659840,14870,14870,14870,14870,0
|
|
20250424,132600,471659840,14870,14830,14870,14830,236
|
|
20250424,132500,468157380,14860,14860,14860,14860,88
|
|
20250424,132400,466849700,14860,14860,14860,14860,0
|
|
20250424,132300,466849700,14860,14860,14860,14860,0
|
|
20250424,132200,466849700,14860,14820,14860,14820,297
|
|
20250424,132100,462441360,14860,14850,14860,14850,20
|
|
20250424,132000,462144170,14830,14830,14830,14830,0
|
|
20250424,131900,462144170,14830,14840,14840,14820,361
|
|
20250424,131800,456790000,14850,14850,14850,14850,156
|
|
20250424,131700,454473400,14840,14840,14840,14840,0
|
|
20250424,131600,454473400,14840,14840,14840,14840,33
|
|
20250424,131500,453983680,14880,14870,14880,14840,43
|
|
20250424,131400,453344230,14880,14880,14880,14840,148
|
|
20250424,131300,451147110,14880,14880,14880,14880,0
|
|
20250424,131200,451147110,14880,14880,14880,14880,8
|
|
20250424,131100,451028070,14880,14890,14890,14880,34
|
|
20250424,131000,450521840,14890,14840,14890,14840,192
|
|
20250424,130900,447669670,14890,14880,14890,14880,6
|
|
20250424,130800,447580340,14880,14880,14880,14880,0
|
|
20250424,130700,447580340,14880,14880,14880,14880,31
|
|
20250424,130600,447119060,14840,14840,14840,14840,148
|
|
20250424,130500,444922740,14840,14840,14840,14840,0
|
|
20250424,130400,444922740,14840,14840,14840,14840,0
|
|
20250424,130300,444922740,14840,14840,14840,14840,0
|
|
20250424,130200,444922740,14840,14880,14880,14840,163
|
|
20250424,130100,442502350,14880,14880,14880,14880,0
|
|
20250424,130000,442502350,14880,14880,14880,14880,0
|
|
20250424,125900,442502350,14880,14870,14880,14860,28
|
|
20250424,125800,442085750,14840,14870,14870,14840,157
|
|
20250424,125700,439755230,14870,14870,14870,14860,20
|
|
20250424,125600,439457880,14850,14850,14850,14850,0
|
|
20250424,125500,439457880,14850,14850,14850,14850,121
|
|
20250424,125400,437661030,14870,14870,14870,14870,0
|
|
20250424,125300,437661030,14870,14850,14870,14850,709
|
|
20250424,125200,427132360,14870,14870,14870,14870,0
|
|
20250424,125100,427132360,14870,14830,14870,14830,286
|
|
20250424,125000,422887980,14850,14850,14850,14850,6
|
|
20250424,124900,422798880,14850,14850,14850,14850,23
|
|
20250424,124800,422457330,14850,14850,14850,14850,0
|
|
20250424,124700,422457330,14850,14830,14850,14830,141
|
|
20250424,124600,420365840,14830,14830,14830,14830,200
|
|
20250424,124500,417399840,14830,14830,14830,14830,0
|
|
20250424,124400,417399840,14830,14830,14830,14830,60
|
|
20250424,124300,416510040,14870,14820,14870,14820,436
|
|
20250424,124200,410039320,14830,14830,14830,14830,75
|
|
20250424,124100,408927070,14830,14830,14830,14830,1
|
|
20250424,124000,408912240,14830,14830,14830,14830,0
|
|
20250424,123900,408912240,14830,14830,14830,14830,120
|
|
20250424,123800,407132640,14830,14830,14830,14830,0
|
|
20250424,123700,407132640,14830,14830,14830,14830,0
|
|
20250424,123600,407132640,14830,14830,14830,14830,112
|
|
20250424,123500,405471680,14810,14810,14810,14810,129
|
|
20250424,123400,403561190,14830,14830,14830,14830,43
|
|
20250424,123300,402923500,14810,14810,14810,14810,0
|
|
20250424,123200,402923500,14810,14830,14830,14810,101
|
|
20250424,123100,401426700,14830,14820,14830,14820,123
|
|
20250424,123000,399603820,14830,14830,14830,14830,0
|
|
20250424,122900,399603820,14830,14830,14830,14830,23
|
|
20250424,122800,399262730,14820,14820,14820,14820,130
|
|
20250424,122700,397336130,14820,14820,14820,14820,1
|
|
20250424,122600,397321310,14840,14840,14840,14840,0
|
|
20250424,122500,397321310,14840,14840,14840,14840,5
|
|
20250424,122400,397247110,14840,14830,14840,14830,164
|
|
20250424,122300,394814790,14830,14830,14830,14830,14
|
|
20250424,122200,394607170,14840,14840,14840,14840,22
|
|
20250424,122100,394280690,14830,14830,14830,14830,19
|
|
20250424,122000,393998920,14830,14830,14830,14830,137
|
|
20250424,121900,391967210,14850,14850,14850,14850,0
|
|
20250424,121800,391967210,14850,14850,14850,14850,5
|
|
20250424,121700,391892960,14850,14860,14860,14850,5
|
|
20250424,121600,391818700,14860,14850,14860,14840,154
|
|
20250424,121500,389532760,14850,14850,14850,14850,0
|
|
20250424,121400,389532760,14850,14850,14850,14850,102
|
|
20250424,121300,388018060,14850,14850,14850,14850,18
|
|
20250424,121200,387750760,14850,14850,14850,14850,40
|
|
20250424,121100,387156760,14850,14850,14850,14850,0
|
|
20250424,121000,387156760,14850,14840,14850,14840,155
|
|
20250424,120900,384856470,14830,14830,14830,14830,0
|
|
20250424,120800,384856470,14830,14840,14840,14800,975
|
|
20250424,120700,370415320,14840,14840,14840,14840,21
|
|
20250424,120600,370103680,14840,14840,14840,14840,1
|
|
20250424,120500,370088840,14840,14840,14840,14820,10
|
|
20250424,120400,369940540,14840,14830,14840,14830,206
|
|
20250424,120300,366885490,14830,14850,14850,14830,108
|
|
20250424,120200,365283280,14860,14860,14860,14860,7
|
|
20250424,120100,365179260,14860,14860,14860,14860,17
|
|
20250424,120000,364926640,14850,14870,14870,14840,227
|
|
20250424,115900,361553680,14870,14870,14870,14870,0
|
|
20250424,115800,361553680,14870,14870,14870,14870,41
|
|
20250424,115700,360944010,14870,14850,14870,14830,138
|
|
20250424,115600,358894610,14850,14870,14870,14840,313
|
|
20250424,115500,354243050,14880,14880,14880,14880,29
|
|
20250424,115400,353811530,14870,14870,14870,14870,19
|
|
20250424,115300,353529000,14870,14870,14880,14870,172
|
|
20250424,115200,350971350,14870,14870,14870,14870,9
|
|
20250424,115100,350837520,14880,14880,14880,14880,0
|
|
20250424,115000,350837520,14880,14880,14880,14880,0
|
|
20250424,114900,350837520,14880,14870,14880,14870,159
|
|
20250424,114800,348472960,14880,14880,14880,14880,5
|
|
20250424,114700,348398560,14870,14890,14890,14870,25
|
|
20250424,114600,348026640,14900,14900,14900,14900,0
|
|
20250424,114500,348026640,14900,14900,14900,14900,20
|
|
20250424,114400,347728640,14900,14890,14900,14890,33
|
|
20250424,114300,347237170,14890,14890,14890,14890,0
|
|
20250424,114200,347237170,14890,14860,14890,14860,146
|
|
20250424,114100,345067300,14860,14870,14870,14860,5
|
|
20250424,114000,344992990,14830,14880,14880,14830,125
|
|
20250424,113900,343137250,14890,14900,14900,14890,11
|
|
20250424,113800,342973450,14900,14900,14900,14900,7
|
|
20250424,113700,342869150,14910,14910,14910,14910,272
|
|
20250424,113600,338813630,14900,14910,14910,14900,7
|
|
20250424,113500,338709310,14910,14880,14920,14880,828
|
|
20250424,113400,326377370,14870,14870,14870,14870,0
|
|
20250424,113300,326377370,14870,14870,14880,14850,162
|
|
20250424,113200,323971030,14860,14860,14860,14860,199
|
|
20250424,113100,321013890,14870,14880,14880,14870,11
|
|
20250424,113000,320850220,14900,14860,14900,14860,961
|
|
20250424,112900,306548560,14860,14870,14870,14840,132
|
|
20250424,112800,304589310,14870,14870,14870,14870,17
|
|
20250424,112700,304336520,14870,14870,14870,14870,5
|
|
20250424,112600,304262170,14860,14840,14860,14840,144
|
|
20250424,112500,302124990,14850,14850,14850,14850,13
|
|
20250424,112400,301931940,14850,14850,14850,14850,9
|
|
20250424,112300,301798290,14860,14860,14860,14860,0
|
|
20250424,112200,301798290,14860,14840,14860,14840,205
|
|
20250424,112100,298755210,14840,14840,14840,14840,0
|
|
20250424,112000,298755210,14840,14840,14850,14840,16
|
|
20250424,111900,298517720,14840,14840,14840,14840,69
|
|
20250424,111800,297493760,14840,14830,14840,14830,206
|
|
20250424,111700,294438250,14830,14830,14830,14830,7
|
|
20250424,111600,294334440,14830,14830,14830,14830,10
|
|
20250424,111500,294186140,14840,14840,14840,14840,0
|
|
20250424,111400,294186140,14840,14850,14850,14840,28
|
|
20250424,111300,293770600,14840,14850,14850,14840,18
|
|
20250424,111200,293503430,14850,14800,14850,14800,188
|
|
20250424,111100,290718940,14790,14800,14800,14790,29
|
|
20250424,111000,290289880,14800,14820,14820,14800,42
|
|
20250424,110900,289667980,14800,14790,14800,14790,46
|
|
20250424,110800,288987400,14790,14780,14790,14780,84
|
|
20250424,110700,287745760,14780,14780,14780,14770,30
|
|
20250424,110600,287302480,14780,14790,14790,14780,53
|
|
20250424,110500,286518990,14790,14780,14790,14770,71
|
|
20250424,110400,285469640,14780,14770,14780,14770,74
|
|
20250424,110300,284376150,14760,14770,14770,14760,30
|
|
20250424,110200,283933150,14780,14780,14780,14780,37
|
|
20250424,110100,283386290,14780,14780,14780,14780,42
|
|
20250424,110000,282765530,14780,14770,14780,14760,221
|
|
20250424,105900,279502790,14770,14790,14790,14770,271
|
|
20250424,105800,275495770,14790,14790,14790,14790,7
|
|
20250424,105700,275392240,14790,14790,14790,14790,35
|
|
20250424,105600,274874590,14800,14790,14800,14790,312
|
|
20250424,105500,270259960,14800,14800,14810,14790,132
|
|
20250424,105400,268306680,14810,14810,14810,14810,60
|
|
20250424,105300,267418080,14810,14810,14830,14810,265
|
|
20250424,105200,263489520,14800,14790,14800,14790,28
|
|
20250424,105100,263075240,14800,14810,14820,14780,273
|
|
20250424,105000,259035590,14800,14800,14800,14800,11
|
|
20250424,104900,258872790,14800,14800,14800,14800,12
|
|
20250424,104800,258695190,14810,14770,14810,14770,53
|
|
20250424,104700,257911290,14770,14760,14770,14760,137
|
|
20250424,104600,255889110,14760,14760,14760,14760,7
|
|
20250424,104500,255785790,14770,14760,14770,14760,14
|
|
20250424,104400,255579130,14760,14740,14760,14740,400
|
|
20250424,104300,249682910,14750,14750,14750,14740,283
|
|
20250424,104200,245509940,14750,14760,14760,14750,26
|
|
20250424,104100,245126270,14790,14760,14790,14760,114
|
|
20250424,104000,243443320,14770,14760,14770,14760,19
|
|
20250424,103900,243162780,14760,14780,14790,14760,156
|
|
20250424,103800,240859980,14780,14760,14780,14760,53
|
|
20250424,103700,240076900,14760,14760,14760,14760,166
|
|
20250424,103600,237626740,14760,14750,14760,14750,17
|
|
20250424,103500,237375970,14750,14750,14760,14740,127
|
|
20250424,103400,235503770,14750,14740,14750,14740,170
|
|
20250424,103300,232997920,14760,14760,14760,14760,6
|
|
20250424,103200,232909360,14750,14770,14780,14750,152
|
|
20250424,103100,230665540,14770,14760,14770,14750,161
|
|
20250424,103000,228290350,14760,14760,14760,14760,21
|
|
20250424,102900,227980390,14750,14750,14750,14750,0
|
|
20250424,102800,227980390,14750,14760,14760,14750,275
|
|
20250424,102700,223922810,14770,14760,14770,14760,42
|
|
20250424,102600,223302820,14760,14760,14760,14760,142
|
|
20250424,102500,221206900,14760,14760,14760,14760,8
|
|
20250424,102400,221088820,14760,14780,14780,14760,113
|
|
20250424,102300,219419870,14780,14770,14780,14760,92
|
|
20250424,102200,218061070,14760,14770,14770,14760,10
|
|
20250424,102100,217913450,14770,14760,14770,14760,10
|
|
20250424,102000,217765840,14760,14790,14790,14760,131
|
|
20250424,101900,215830310,14790,14790,14800,14790,45
|
|
20250424,101800,215164620,14800,14790,14800,14770,666
|
|
20250424,101700,205323110,14790,14780,14790,14780,16
|
|
20250424,101600,205086560,14790,14810,14810,14790,608
|
|
20250424,101500,196089020,14820,14810,14820,14810,62
|
|
20250424,101400,195170790,14800,14800,14820,14800,208
|
|
20250424,101300,192089950,14800,14810,14810,14800,167
|
|
20250424,101200,189616850,14820,14820,14820,14820,83
|
|
20250424,101100,188386790,14820,14820,14820,14820,8
|
|
20250424,101000,188268230,14820,14830,14830,14820,7
|
|
20250424,100900,188164480,14830,14830,14830,14830,7
|
|
20250424,100800,188060670,14830,14830,14860,14830,135
|
|
20250424,100700,186058590,14820,14800,14860,14800,141
|
|
20250424,100600,183964960,14800,14850,14860,14800,1228
|
|
20250424,100500,165767220,14850,14850,14850,14840,105
|
|
20250424,100400,164208060,14850,14860,14860,14850,49
|
|
20250424,100300,163480390,14860,14870,14870,14860,22
|
|
20250424,100200,163153460,14870,14840,14870,14840,10
|
|
20250424,100100,163005000,14850,14840,14850,14840,181
|
|
20250424,100000,160318490,14840,14840,14850,14840,96
|
|
20250424,095900,158893830,14850,14850,14850,14850,2
|
|
20250424,095800,158864130,14850,14850,14850,14840,47
|
|
20250424,095700,158166270,14850,14850,14850,14840,45
|
|
20250424,095600,157498120,14850,14870,14870,14850,15
|
|
20250424,095500,157275270,14870,14850,14870,14850,352
|
|
20250424,095400,152046310,14840,14850,14850,14840,14
|
|
20250424,095300,151838520,14850,14860,14860,14850,243
|
|
20250424,095200,148229710,14870,14860,14870,14860,7
|
|
20250424,095100,148125630,14860,14890,14890,14860,18
|
|
20250424,095000,147858090,14890,14870,14890,14870,466
|
|
20250424,094900,140927830,14870,14860,14870,14860,118
|
|
20250424,094800,139173790,14860,14860,14860,14860,274
|
|
20250424,094700,135102150,14840,14840,14840,14840,0
|
|
20250424,094600,135102150,14840,14840,14840,14840,0
|
|
20250424,094500,135102150,14840,14860,14860,14830,409
|
|
20250424,094400,129025420,14860,14860,14860,14860,13
|
|
20250424,094300,128832240,14860,14860,14860,14860,2
|
|
20250424,094200,128802520,14860,14850,14860,14850,78
|
|
20250424,094100,127643970,14810,14810,14810,14810,0
|
|
20250424,094000,127643970,14810,14850,14860,14810,17
|
|
20250424,093900,127391550,14850,14820,14850,14820,51
|
|
20250424,093800,126634880,14820,14820,14820,14820,99
|
|
20250424,093700,125167700,14810,14810,14810,14800,369
|
|
20250424,093600,119704650,14810,14820,14820,14810,50
|
|
20250424,093500,118963980,14820,14820,14820,14820,51
|
|
20250424,093400,118208160,14820,14830,14830,14820,88
|
|
20250424,093300,116903520,14870,14830,14870,14830,87
|
|
20250424,093200,115611800,14840,14850,14850,14840,8
|
|
20250424,093100,115493050,14870,14870,14870,14860,181
|
|
20250424,093000,112803320,14870,14860,14870,14860,21
|
|
20250424,092900,112491070,14860,14820,14870,14820,46
|
|
20250424,092800,111807500,14870,14870,14870,14870,10
|
|
20250424,092700,111658800,14870,14870,14870,14820,23
|
|
20250424,092600,111316840,14870,14860,14870,14820,698
|
|
20250424,092500,100969600,14860,14860,14860,14820,70
|
|
20250424,092400,99930280,14800,14820,14870,14800,180
|
|
20250424,092300,97263310,14880,14810,14880,14810,863
|
|
20250424,092200,84480670,14820,14910,14910,14820,477
|
|
20250424,092100,77397640,14910,14920,14920,14900,54
|
|
20250424,092000,76592760,14920,14930,14950,14910,111
|
|
20250424,091900,74934910,14930,14920,14930,14920,2
|
|
20250424,091800,74905060,14910,14940,14940,14910,12
|
|
20250424,091700,74726040,14940,14950,14950,14940,100
|
|
20250424,091600,73231110,14960,14960,14960,14960,20
|
|
20250424,091500,72931910,14960,14930,14960,14930,18
|
|
20250424,091400,72663060,14930,14860,14950,14860,247
|
|
20250424,091300,68987750,14860,14910,14910,14860,69
|
|
20250424,091200,67961570,14910,14920,14970,14910,1103
|
|
20250424,091100,51504020,14920,14920,14920,14920,56
|
|
20250424,091000,50668500,14960,14920,14960,14920,27
|
|
20250424,090900,50265260,14950,14900,14960,14870,354
|
|
20250424,090800,44983630,14880,14880,14920,14870,599
|
|
20250424,090700,36070580,14890,14860,14890,14850,565
|
|
20250424,090600,27665840,14860,14880,14880,14860,79
|
|
20250424,090500,26491590,14880,14890,14890,14880,59
|
|
20250424,090400,25613440,14890,14900,14900,14890,106
|
|
20250424,090300,24034530,14900,14900,14900,14880,114
|
|
20250424,090200,22337070,14890,14880,14900,14880,95
|
|
20250424,090100,20922350,14870,14850,14910,14850,109
|
|
20250424,090000,19299960,14890,14800,14890,14800,1302
|