690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,202700,124548355,11890,11890,11890,11890,937
|
|
20250424,202600,124548355,11890,11890,11890,11890,0
|
|
20250424,202500,124548355,11890,11890,11890,11890,0
|
|
20250424,202400,124548355,11890,11890,11890,11890,0
|
|
20250424,202300,124548355,11890,11890,11890,11890,0
|
|
20250424,202200,124548355,11890,11890,11890,11890,0
|
|
20250424,202100,124548355,11890,11890,11890,11890,0
|
|
20250424,202000,124548355,11890,11890,11890,11890,0
|
|
20250424,201900,124548355,11890,11890,11890,11890,0
|
|
20250424,201800,124548355,11890,11890,11890,11890,0
|
|
20250424,201700,124548355,11890,11890,11890,11890,0
|
|
20250424,201600,124548355,11890,11890,11890,11890,0
|
|
20250424,201500,124548355,11890,11890,11890,11890,0
|
|
20250424,201400,124548355,11890,11890,11890,11890,0
|
|
20250424,201300,124548355,11890,11890,11890,11890,0
|
|
20250424,201200,124548355,11890,11890,11890,11890,0
|
|
20250424,201100,124548355,11890,11890,11890,11890,0
|
|
20250424,201000,124548355,11890,11890,11890,11890,0
|
|
20250424,200900,124548355,11890,11890,11890,11890,0
|
|
20250424,200800,124548355,11890,11890,11890,11890,0
|
|
20250424,200700,124548355,11890,11890,11890,11890,0
|
|
20250424,200600,124548355,11890,11890,11890,11890,0
|
|
20250424,200500,124548355,11890,11890,11890,11890,0
|
|
20250424,200400,124548355,11890,11890,11890,11890,0
|
|
20250424,200300,124548355,11890,11890,11890,11890,0
|
|
20250424,200200,124548355,11890,11890,11890,11890,0
|
|
20250424,200100,124548355,11890,11890,11890,11890,0
|
|
20250424,200000,124548355,11890,11890,11890,11890,0
|
|
20250424,195900,124548355,11890,11890,11890,11890,0
|
|
20250424,195800,124548355,11890,11890,11890,11890,0
|
|
20250424,195700,124548355,11890,11890,11890,11890,937
|
|
20250424,195600,124548355,11890,11890,11890,11890,0
|
|
20250424,195500,124548355,11890,11890,11890,11890,0
|
|
20250424,195400,124548355,11890,11890,11890,11890,0
|
|
20250424,195300,124548355,11890,11890,11890,11890,0
|
|
20250424,195200,124548355,11890,11890,11890,11890,0
|
|
20250424,195100,124548355,11890,11890,11890,11890,0
|
|
20250424,195000,124548355,11890,11890,11890,11890,0
|
|
20250424,194900,124548355,11890,11890,11890,11890,0
|
|
20250424,194800,124548355,11890,11890,11890,11890,0
|
|
20250424,194700,124548355,11890,11890,11890,11890,0
|
|
20250424,194600,124548355,11890,11890,11890,11890,0
|
|
20250424,194500,124548355,11890,11890,11890,11890,0
|
|
20250424,194400,124548355,11890,11890,11890,11890,0
|
|
20250424,194300,124548355,11890,11890,11890,11890,0
|
|
20250424,194200,124548355,11890,11890,11890,11890,0
|
|
20250424,194100,124548355,11890,11890,11890,11890,0
|
|
20250424,194000,124548355,11890,11890,11890,11890,0
|
|
20250424,193900,124548355,11890,11890,11890,11890,0
|
|
20250424,193800,124548355,11890,11890,11890,11890,0
|
|
20250424,193700,124548355,11890,11890,11890,11890,0
|
|
20250424,193600,124548355,11890,11890,11890,11890,0
|
|
20250424,193500,124548355,11890,11890,11890,11890,0
|
|
20250424,193400,124548355,11890,11890,11890,11890,0
|
|
20250424,193300,124548355,11890,11890,11890,11890,0
|
|
20250424,193200,124548355,11890,11890,11890,11890,0
|
|
20250424,193100,124548355,11890,11890,11890,11890,0
|
|
20250424,193000,124548355,11890,11890,11890,11890,0
|
|
20250424,192900,124548355,11890,11890,11890,11890,0
|
|
20250424,192800,124548355,11890,11890,11890,11890,0
|
|
20250424,192700,124548355,11890,11890,11890,11890,937
|
|
20250424,192600,124548355,11890,11890,11890,11890,0
|
|
20250424,192500,124548355,11890,11890,11890,11890,0
|
|
20250424,192400,124548355,11890,11890,11890,11890,0
|
|
20250424,192300,124548355,11890,11890,11890,11890,0
|
|
20250424,192200,124548355,11890,11890,11890,11890,0
|
|
20250424,192100,124548355,11890,11890,11890,11890,0
|
|
20250424,192000,124548355,11890,11890,11890,11890,0
|
|
20250424,191900,124548355,11890,11890,11890,11890,0
|
|
20250424,191800,124548355,11890,11890,11890,11890,0
|
|
20250424,191700,124548355,11890,11890,11890,11890,0
|
|
20250424,191600,124548355,11890,11890,11890,11890,0
|
|
20250424,191500,124548355,11890,11890,11890,11890,0
|
|
20250424,191400,124548355,11890,11890,11890,11890,0
|
|
20250424,191300,124548355,11890,11890,11890,11890,0
|
|
20250424,191200,124548355,11890,11890,11890,11890,0
|
|
20250424,191100,124548355,11890,11890,11890,11890,0
|
|
20250424,191000,124548355,11890,11890,11890,11890,0
|
|
20250424,190900,124548355,11890,11890,11890,11890,0
|
|
20250424,190800,124548355,11890,11890,11890,11890,0
|
|
20250424,190700,124548355,11890,11890,11890,11890,0
|
|
20250424,190600,124548355,11890,11890,11890,11890,0
|
|
20250424,190500,124548355,11890,11890,11890,11890,0
|
|
20250424,190400,124548355,11890,11890,11890,11890,0
|
|
20250424,190300,124548355,11890,11890,11890,11890,0
|
|
20250424,190200,124548355,11890,11890,11890,11890,0
|
|
20250424,190100,124548355,11890,11890,11890,11890,0
|
|
20250424,190000,124548355,11890,11890,11890,11890,0
|
|
20250424,185900,124548355,11890,11890,11890,11890,0
|
|
20250424,185800,124548355,11890,11890,11890,11890,0
|
|
20250424,185700,124548355,11890,11890,11890,11890,937
|
|
20250424,185600,124548355,11890,11890,11890,11890,0
|
|
20250424,185500,124548355,11890,11890,11890,11890,0
|
|
20250424,185400,124548355,11890,11890,11890,11890,0
|
|
20250424,185300,124548355,11890,11890,11890,11890,0
|
|
20250424,185200,124548355,11890,11890,11890,11890,0
|
|
20250424,185100,124548355,11890,11890,11890,11890,0
|
|
20250424,185000,124548355,11890,11890,11890,11890,0
|
|
20250424,184900,124548355,11890,11890,11890,11890,0
|
|
20250424,184800,124548355,11890,11890,11890,11890,0
|
|
20250424,184700,124548355,11890,11890,11890,11890,0
|
|
20250424,184600,124548355,11890,11890,11890,11890,0
|
|
20250424,184500,124548355,11890,11890,11890,11890,0
|
|
20250424,184400,124548355,11890,11890,11890,11890,0
|
|
20250424,184300,124548355,11890,11890,11890,11890,0
|
|
20250424,184200,124548355,11890,11890,11890,11890,0
|
|
20250424,184100,124548355,11890,11890,11890,11890,0
|
|
20250424,184000,124548355,11890,11890,11890,11890,0
|
|
20250424,183900,124548355,11890,11890,11890,11890,0
|
|
20250424,183800,124548355,11890,11890,11890,11890,0
|
|
20250424,183700,124548355,11890,11890,11890,11890,0
|
|
20250424,183600,124548355,11890,11890,11890,11890,0
|
|
20250424,183500,124548355,11890,11890,11890,11890,0
|
|
20250424,183400,124548355,11890,11890,11890,11890,0
|
|
20250424,183300,124548355,11890,11890,11890,11890,0
|
|
20250424,183200,124548355,11890,11890,11890,11890,0
|
|
20250424,183100,124548355,11890,11890,11890,11890,0
|
|
20250424,183000,124548355,11890,11890,11890,11890,0
|
|
20250424,182900,124548355,11890,11890,11890,11890,0
|
|
20250424,182800,124548355,11890,11890,11890,11890,0
|
|
20250424,182700,124548355,11890,11890,11890,11890,937
|
|
20250424,182600,124548355,11890,11890,11890,11890,0
|
|
20250424,182500,124548355,11890,11890,11890,11890,0
|
|
20250424,182400,124548355,11890,11890,11890,11890,0
|
|
20250424,182300,124548355,11890,11890,11890,11890,0
|
|
20250424,182200,124548355,11890,11890,11890,11890,0
|
|
20250424,182100,124548355,11890,11890,11890,11890,0
|
|
20250424,182000,124548355,11890,11890,11890,11890,0
|
|
20250424,181900,124548355,11890,11890,11890,11890,0
|
|
20250424,181800,124548355,11890,11890,11890,11890,0
|
|
20250424,181700,124548355,11890,11890,11890,11890,0
|
|
20250424,181600,124548355,11890,11890,11890,11890,0
|
|
20250424,181500,124548355,11890,11890,11890,11890,0
|
|
20250424,181400,124548355,11890,11890,11890,11890,0
|
|
20250424,181300,124548355,11890,11890,11890,11890,0
|
|
20250424,181200,124548355,11890,11890,11890,11890,0
|
|
20250424,181100,124548355,11890,11890,11890,11890,0
|
|
20250424,181000,124548355,11890,11890,11890,11890,0
|
|
20250424,180900,124548355,11890,11890,11890,11890,0
|
|
20250424,180800,124548355,11890,11890,11890,11890,0
|
|
20250424,180700,124548355,11890,11890,11890,11890,0
|
|
20250424,180600,124548355,11890,11890,11890,11890,0
|
|
20250424,180500,124548355,11890,11890,11890,11890,0
|
|
20250424,180400,124548355,11890,11890,11890,11890,0
|
|
20250424,180300,124548355,11890,11890,11890,11890,0
|
|
20250424,180200,124548355,11890,11890,11890,11890,0
|
|
20250424,180100,124548355,11890,11890,11890,11890,0
|
|
20250424,180000,124548355,11890,11890,11890,11890,0
|
|
20250424,175900,124548355,11890,11890,11890,11890,0
|
|
20250424,175800,124548355,11890,11890,11890,11890,0
|
|
20250424,175700,124548355,11890,11890,11890,11890,937
|
|
20250424,175600,124548355,11890,11890,11890,11890,0
|
|
20250424,175500,124548355,11890,11890,11890,11890,0
|
|
20250424,175400,124548355,11890,11890,11890,11890,0
|
|
20250424,175300,124548355,11890,11890,11890,11890,0
|
|
20250424,175200,124548355,11890,11890,11890,11890,0
|
|
20250424,175100,124548355,11890,11890,11890,11890,0
|
|
20250424,175000,124548355,11890,11890,11890,11890,0
|
|
20250424,174900,124548355,11890,11890,11890,11890,0
|
|
20250424,174800,124548355,11890,11890,11890,11890,0
|
|
20250424,174700,124548355,11890,11890,11890,11890,0
|
|
20250424,174600,124548355,11890,11890,11890,11890,0
|
|
20250424,174500,124548355,11890,11890,11890,11890,0
|
|
20250424,174400,124548355,11890,11890,11890,11890,0
|
|
20250424,174300,124548355,11890,11890,11890,11890,0
|
|
20250424,174200,124548355,11890,11890,11890,11890,0
|
|
20250424,174100,124548355,11890,11890,11890,11890,0
|
|
20250424,174000,124548355,11890,11890,11890,11890,0
|
|
20250424,173900,124548355,11890,11890,11890,11890,0
|
|
20250424,173800,124548355,11890,11890,11890,11890,0
|
|
20250424,173700,124548355,11890,11890,11890,11890,0
|
|
20250424,173600,124548355,11890,11890,11890,11890,0
|
|
20250424,173500,124548355,11890,11890,11890,11890,0
|
|
20250424,173400,124548355,11890,11890,11890,11890,0
|
|
20250424,173300,124548355,11890,11890,11890,11890,0
|
|
20250424,173200,124548355,11890,11890,11890,11890,0
|
|
20250424,173100,124548355,11890,11890,11890,11890,0
|
|
20250424,173000,124548355,11890,11890,11890,11890,0
|
|
20250424,172900,124548355,11890,11890,11890,11890,0
|
|
20250424,172800,124548355,11890,11890,11890,11890,0
|
|
20250424,172700,124548355,11890,11890,11890,11890,937
|
|
20250424,172600,124548355,11890,11890,11890,11890,0
|
|
20250424,172500,124548355,11890,11890,11890,11890,0
|
|
20250424,172400,124548355,11890,11890,11890,11890,0
|
|
20250424,172300,124548355,11890,11890,11890,11890,0
|
|
20250424,172200,124548355,11890,11890,11890,11890,0
|
|
20250424,172100,124548355,11890,11890,11890,11890,0
|
|
20250424,172000,124548355,11890,11890,11890,11890,0
|
|
20250424,171900,124548355,11890,11890,11890,11890,0
|
|
20250424,171800,124548355,11890,11890,11890,11890,0
|
|
20250424,171700,124548355,11890,11890,11890,11890,0
|
|
20250424,171600,124548355,11890,11890,11890,11890,0
|
|
20250424,171500,124548355,11890,11890,11890,11890,0
|
|
20250424,171400,124548355,11890,11890,11890,11890,0
|
|
20250424,171300,124548355,11890,11890,11890,11890,0
|
|
20250424,171200,124548355,11890,11890,11890,11890,0
|
|
20250424,171100,124548355,11890,11890,11890,11890,0
|
|
20250424,171000,124548355,11890,11890,11890,11890,0
|
|
20250424,170900,124548355,11890,11890,11890,11890,0
|
|
20250424,170800,124548355,11890,11890,11890,11890,0
|
|
20250424,170700,124548355,11890,11890,11890,11890,0
|
|
20250424,170600,124548355,11890,11890,11890,11890,0
|
|
20250424,170500,124548355,11890,11890,11890,11890,0
|
|
20250424,170400,124548355,11890,11890,11890,11890,0
|
|
20250424,170300,124548355,11890,11890,11890,11890,0
|
|
20250424,170200,124548355,11890,11890,11890,11890,0
|
|
20250424,170100,124548355,11890,11890,11890,11890,0
|
|
20250424,170000,124548355,11890,11890,11890,11890,0
|
|
20250424,165900,124548355,11890,11890,11890,11890,0
|
|
20250424,165800,124548355,11890,11890,11890,11890,0
|
|
20250424,165700,124548355,11890,11890,11890,11890,937
|
|
20250424,165600,124548355,11890,11890,11890,11890,0
|
|
20250424,165500,124548355,11890,11890,11890,11890,0
|
|
20250424,165400,124548355,11890,11890,11890,11890,0
|
|
20250424,165300,124548355,11890,11890,11890,11890,0
|
|
20250424,165200,124548355,11890,11890,11890,11890,0
|
|
20250424,165100,124548355,11890,11890,11890,11890,0
|
|
20250424,165000,124548355,11890,11890,11890,11890,0
|
|
20250424,164900,124548355,11890,11890,11890,11890,0
|
|
20250424,164800,124548355,11890,11890,11890,11890,0
|
|
20250424,164700,124548355,11890,11890,11890,11890,0
|
|
20250424,164600,124548355,11890,11890,11890,11890,0
|
|
20250424,164500,124548355,11890,11890,11890,11890,0
|
|
20250424,164400,124548355,11890,11890,11890,11890,0
|
|
20250424,164300,124548355,11890,11890,11890,11890,0
|
|
20250424,164200,124548355,11890,11890,11890,11890,0
|
|
20250424,164100,124548355,11890,11890,11890,11890,0
|
|
20250424,164000,124548355,11890,11890,11890,11890,0
|
|
20250424,163900,124548355,11890,11890,11890,11890,0
|
|
20250424,163800,124548355,11890,11890,11890,11890,0
|
|
20250424,163700,124548355,11890,11890,11890,11890,0
|
|
20250424,163600,124548355,11890,11890,11890,11890,0
|
|
20250424,163500,124548355,11890,11890,11890,11890,0
|
|
20250424,163400,124548355,11890,11890,11890,11890,0
|
|
20250424,163300,124548355,11890,11890,11890,11890,0
|
|
20250424,163200,124548355,11890,11890,11890,11890,0
|
|
20250424,163100,124548355,11890,11890,11890,11890,0
|
|
20250424,163000,124548355,11890,11890,11890,11890,0
|
|
20250424,162900,124548355,11890,11890,11890,11890,0
|
|
20250424,162800,124548355,11890,11890,11890,11890,0
|
|
20250424,162700,124548355,11890,11890,11890,11890,937
|
|
20250424,162600,124548355,11890,11890,11890,11890,0
|
|
20250424,162500,124548355,11890,11890,11890,11890,0
|
|
20250424,162400,124548355,11890,11890,11890,11890,0
|
|
20250424,162300,124548355,11890,11890,11890,11890,0
|
|
20250424,162200,124548355,11890,11890,11890,11890,0
|
|
20250424,162100,124548355,11890,11890,11890,11890,0
|
|
20250424,162000,124548355,11890,11890,11890,11890,0
|
|
20250424,161900,124548355,11890,11890,11890,11890,0
|
|
20250424,161800,124548355,11890,11890,11890,11890,0
|
|
20250424,161700,124548355,11890,11890,11890,11890,0
|
|
20250424,161600,124548355,11890,11890,11890,11890,0
|
|
20250424,161500,124548355,11890,11890,11890,11890,0
|
|
20250424,161400,124548355,11890,11890,11890,11890,0
|
|
20250424,161300,124548355,11890,11890,11890,11890,0
|
|
20250424,161200,124548355,11890,11890,11890,11890,0
|
|
20250424,161100,124548355,11890,11890,11890,11890,0
|
|
20250424,161000,124548355,11890,11890,11890,11890,0
|
|
20250424,160900,124548355,11890,11890,11890,11890,0
|
|
20250424,160800,124548355,11890,11890,11890,11890,0
|
|
20250424,160700,124548355,11890,11890,11890,11890,0
|
|
20250424,160600,124548355,11890,11890,11890,11890,0
|
|
20250424,160500,124548355,11890,11890,11890,11890,0
|
|
20250424,160400,124548355,11890,11890,11890,11890,0
|
|
20250424,160300,124548355,11890,11890,11890,11890,0
|
|
20250424,160200,124548355,11890,11890,11890,11890,0
|
|
20250424,160100,124548355,11890,11890,11890,11890,0
|
|
20250424,160000,124548355,11890,11890,11890,11890,0
|
|
20250424,155900,124548355,11890,11890,11890,11890,0
|
|
20250424,155800,124548355,11890,11890,11890,11890,0
|
|
20250424,155700,124548355,11890,11890,11890,11890,937
|
|
20250424,155600,124548355,11890,11890,11890,11890,0
|
|
20250424,155500,124548355,11890,11890,11890,11890,0
|
|
20250424,155400,124548355,11890,11890,11890,11890,0
|
|
20250424,155300,124548355,11890,11890,11890,11890,0
|
|
20250424,155200,124548355,11890,11890,11890,11890,0
|
|
20250424,155100,124548355,11890,11890,11890,11890,0
|
|
20250424,155000,124548355,11890,11890,11890,11890,0
|
|
20250424,154900,124548355,11890,11890,11890,11890,0
|
|
20250424,154800,124548355,11890,11890,11890,11890,0
|
|
20250424,154700,124548355,11890,11890,11890,11890,0
|
|
20250424,154600,124548355,11890,11890,11890,11890,0
|
|
20250424,154500,124548355,11890,11890,11890,11890,0
|
|
20250424,154400,124548355,11890,11890,11890,11890,0
|
|
20250424,154300,124548355,11890,11890,11890,11890,0
|
|
20250424,154200,124548355,11890,11890,11890,11890,0
|
|
20250424,154100,124548355,11890,11890,11890,11890,0
|
|
20250424,154000,124548355,11890,11890,11890,11890,0
|
|
20250424,153900,124548355,11890,11890,11890,11890,0
|
|
20250424,153800,124548355,11890,11890,11890,11890,0
|
|
20250424,153700,124548355,11890,11890,11890,11890,0
|
|
20250424,153600,124548355,11890,11890,11890,11890,0
|
|
20250424,153500,124548355,11890,11890,11890,11890,0
|
|
20250424,153400,124548355,11890,11890,11890,11890,0
|
|
20250424,153300,124548355,11890,11890,11890,11890,0
|
|
20250424,153200,124548355,11890,11890,11890,11890,0
|
|
20250424,153100,124548355,11890,11890,11890,11890,0
|
|
20250424,153000,124548355,11890,11890,11890,11890,937
|
|
20250424,152900,113407425,11930,11930,11930,11930,0
|
|
20250424,152800,113407425,11930,11930,11930,11930,0
|
|
20250424,152700,113407425,11930,11930,11930,11930,0
|
|
20250424,152600,113407425,11930,11930,11930,11930,0
|
|
20250424,152500,113407425,11930,11930,11930,11930,0
|
|
20250424,152400,113407425,11930,11930,11930,11930,0
|
|
20250424,152300,113407425,11930,11930,11930,11930,0
|
|
20250424,152200,113407425,11930,11930,11930,11930,0
|
|
20250424,152100,113407425,11930,11930,11930,11930,0
|
|
20250424,152000,113407425,11930,11930,11930,11930,0
|
|
20250424,151900,113407425,11930,11930,11930,11930,0
|
|
20250424,151800,113407425,11930,11920,11930,11920,9
|
|
20250424,151700,113300135,11920,11940,11940,11920,78
|
|
20250424,151600,112369565,11930,11930,11930,11930,0
|
|
20250424,151500,112369565,11930,11930,11930,11930,0
|
|
20250424,151400,112369565,11930,11930,11930,11930,0
|
|
20250424,151300,112369565,11930,11930,11930,11930,9
|
|
20250424,151200,112262195,11930,11930,11930,11930,0
|
|
20250424,151100,112262195,11930,11930,11930,11930,8
|
|
20250424,151000,112166755,11950,11950,11950,11950,75
|
|
20250424,150900,111270505,11930,11930,11930,11930,0
|
|
20250424,150800,111270505,11930,11940,11940,11930,63
|
|
20250424,150700,110518885,11940,11940,11940,11940,0
|
|
20250424,150600,110518885,11940,11940,11940,11940,0
|
|
20250424,150500,110518885,11940,11940,11940,11940,0
|
|
20250424,150400,110518885,11940,11940,11940,11940,0
|
|
20250424,150300,110518885,11940,11940,11940,11940,12
|
|
20250424,150200,110375605,11950,11950,11950,11950,16
|
|
20250424,150100,110184405,11920,11920,11920,11920,0
|
|
20250424,150000,110184405,11920,11920,11920,11920,0
|
|
20250424,145900,110184405,11920,11920,11920,11920,0
|
|
20250424,145800,110184405,11920,11920,11920,11920,0
|
|
20250424,145700,110184405,11920,11920,11920,11920,0
|
|
20250424,145600,110184405,11920,11920,11920,11920,0
|
|
20250424,145500,110184405,11920,11920,11920,11920,5
|
|
20250424,145400,110124805,11940,11940,11940,11940,0
|
|
20250424,145300,110124805,11940,11940,11940,11940,0
|
|
20250424,145200,110124805,11940,11940,11940,11940,0
|
|
20250424,145100,110124805,11940,11940,11940,11940,2
|
|
20250424,145000,110100925,11940,11940,11940,11940,4
|
|
20250424,144900,110053165,11950,11950,11950,11950,0
|
|
20250424,144800,110053165,11950,11950,11950,11950,0
|
|
20250424,144700,110053165,11950,11950,11950,11950,0
|
|
20250424,144600,110053165,11950,11950,11950,11950,0
|
|
20250424,144500,110053165,11950,11950,11950,11950,0
|
|
20250424,144400,110053165,11950,11950,11950,11950,0
|
|
20250424,144300,110053165,11950,11950,11950,11950,10
|
|
20250424,144200,109933665,11960,11950,11960,11950,7
|
|
20250424,144100,109850005,11950,11950,11950,11950,1
|
|
20250424,144000,109838055,11950,11950,11950,11950,3
|
|
20250424,143900,109802205,11940,11940,11940,11940,5
|
|
20250424,143800,109742505,11950,11950,11950,11950,0
|
|
20250424,143700,109742505,11950,11950,11950,11950,0
|
|
20250424,143600,109742505,11950,11950,11950,11950,0
|
|
20250424,143500,109742505,11950,11950,11950,11950,0
|
|
20250424,143400,109742505,11950,11950,11950,11950,0
|
|
20250424,143300,109742505,11950,11950,11950,11950,0
|
|
20250424,143200,109742505,11950,11950,11950,11950,0
|
|
20250424,143100,109742505,11950,11950,11950,11950,0
|
|
20250424,143000,109742505,11950,11950,11950,11950,0
|
|
20250424,142900,109742505,11950,11950,11950,11950,0
|
|
20250424,142800,109742505,11950,11950,11950,11950,5
|
|
20250424,142700,109682755,11920,11920,11920,11920,5
|
|
20250424,142600,109623155,11950,11950,11950,11950,20
|
|
20250424,142500,109384155,11950,11950,11950,11950,0
|
|
20250424,142400,109384155,11950,11950,11950,11950,0
|
|
20250424,142300,109384155,11950,11950,11950,11950,100
|
|
20250424,142200,108189155,11950,11950,11950,11950,0
|
|
20250424,142100,108189155,11950,11950,11950,11950,200
|
|
20250424,142000,105799155,11950,11950,11950,11950,0
|
|
20250424,141900,105799155,11950,11950,11950,11950,0
|
|
20250424,141800,105799155,11950,11950,11950,11950,0
|
|
20250424,141700,105799155,11950,11950,11950,11950,100
|
|
20250424,141600,104604155,11920,11920,11920,11920,50
|
|
20250424,141500,104008155,11940,11940,11940,11940,0
|
|
20250424,141400,104008155,11940,11940,11940,11940,0
|
|
20250424,141300,104008155,11940,11945,11945,11940,2
|
|
20250424,141200,103984270,11950,11950,11950,11950,100
|
|
20250424,141100,102789270,11945,11950,11950,11945,3
|
|
20250424,141000,102753425,11950,11945,11950,11940,5
|
|
20250424,140900,102693700,11935,11935,11935,11935,2
|
|
20250424,140800,102669830,11960,11960,11960,11960,0
|
|
20250424,140700,102669830,11960,11960,11960,11960,0
|
|
20250424,140600,102669830,11960,11950,11960,11950,51
|
|
20250424,140500,102059880,11960,11950,11970,11950,51
|
|
20250424,140400,101449440,11970,11950,11970,11950,6
|
|
20250424,140300,101377680,11970,11950,11970,11950,101
|
|
20250424,140200,100168730,11970,11950,11970,11950,101
|
|
20250424,140100,98959780,11970,11970,11970,11970,0
|
|
20250424,140000,98959780,11970,11970,11970,11970,0
|
|
20250424,135900,98959780,11970,11950,11970,11950,51
|
|
20250424,135800,98349410,11960,11960,11960,11960,0
|
|
20250424,135700,98349410,11960,11960,11960,11960,0
|
|
20250424,135600,98349410,11960,11960,11960,11960,0
|
|
20250424,135500,98349410,11960,11960,11960,11960,0
|
|
20250424,135400,98349410,11960,11960,11960,11960,0
|
|
20250424,135300,98349410,11960,11955,11960,11950,13
|
|
20250424,135200,98194010,11950,11950,11960,11950,52
|
|
20250424,135100,97572120,11970,11970,11970,11970,0
|
|
20250424,135000,97572120,11970,11970,11970,11970,0
|
|
20250424,134900,97572120,11970,11970,11970,11970,0
|
|
20250424,134800,97572120,11970,11950,11970,11950,57
|
|
20250424,134700,96890110,11960,11960,11960,11960,0
|
|
20250424,134600,96890110,11960,11950,11960,11950,11
|
|
20250424,134500,96758560,11950,11950,11950,11950,0
|
|
20250424,134400,96758560,11950,11950,11950,11950,0
|
|
20250424,134300,96758560,11950,11950,11950,11950,0
|
|
20250424,134200,96758560,11950,11950,11950,11950,0
|
|
20250424,134100,96758560,11950,11960,11960,11950,5
|
|
20250424,134000,96698790,11950,11970,11970,11930,12
|
|
20250424,133900,96555380,11930,11930,11970,11930,68
|
|
20250424,133800,95741620,11970,11930,11970,11930,15
|
|
20250424,133700,95562415,11960,11930,11960,11910,16
|
|
20250424,133600,95371335,11950,11930,11950,11930,11
|
|
20250424,133500,95240000,11970,11970,11970,11970,0
|
|
20250424,133400,95240000,11970,11970,11970,11970,0
|
|
20250424,133300,95240000,11970,11970,11970,11970,0
|
|
20250424,133200,95240000,11970,11970,11970,11970,0
|
|
20250424,133100,95240000,11970,11910,11970,11910,100
|
|
20250424,133000,94043120,11910,11910,11910,11910,2
|
|
20250424,132900,94019300,11900,11900,11900,11900,0
|
|
20250424,132800,94019300,11900,11900,11900,11900,10
|
|
20250424,132700,93900300,11900,11900,11900,11900,0
|
|
20250424,132600,93900300,11900,11900,11900,11900,0
|
|
20250424,132500,93900300,11900,11900,11900,11900,0
|
|
20250424,132400,93900300,11900,11900,11900,11900,0
|
|
20250424,132300,93900300,11900,11900,11900,11900,0
|
|
20250424,132200,93900300,11900,11900,11900,11900,0
|
|
20250424,132100,93900300,11900,11900,11900,11900,0
|
|
20250424,132000,93900300,11900,11900,11900,11900,0
|
|
20250424,131900,93900300,11900,11900,11900,11900,0
|
|
20250424,131800,93900300,11900,11900,11900,11900,0
|
|
20250424,131700,93900300,11900,11900,11900,11900,0
|
|
20250424,131600,93900300,11900,11900,11900,11900,0
|
|
20250424,131500,93900300,11900,11900,11900,11900,17
|
|
20250424,131400,93698000,11960,11960,11960,11960,0
|
|
20250424,131300,93698000,11960,11960,11960,11960,0
|
|
20250424,131200,93698000,11960,11920,11960,11920,2
|
|
20250424,131100,93674120,11970,11970,11970,11970,0
|
|
20250424,131000,93674120,11970,11920,11970,11920,423
|
|
20250424,130900,88613740,11930,11930,11930,11930,0
|
|
20250424,130800,88613740,11930,11930,11930,11930,0
|
|
20250424,130700,88613740,11930,11930,11930,11930,0
|
|
20250424,130600,88613740,11930,11930,11930,11930,0
|
|
20250424,130500,88613740,11930,11930,11930,11930,0
|
|
20250424,130400,88613740,11930,11920,11930,11920,2
|
|
20250424,130300,88589890,11930,11920,11930,11920,81
|
|
20250424,130200,87623570,11930,11930,11930,11930,0
|
|
20250424,130100,87623570,11930,11930,11930,11930,0
|
|
20250424,130000,87623570,11930,11930,11930,11930,0
|
|
20250424,125900,87623570,11930,11930,11930,11930,0
|
|
20250424,125800,87623570,11930,11930,11930,11930,0
|
|
20250424,125700,87623570,11930,11930,11930,11930,0
|
|
20250424,125600,87623570,11930,11930,11930,11930,0
|
|
20250424,125500,87623570,11930,11930,11930,11930,0
|
|
20250424,125400,87623570,11930,11930,11930,11930,0
|
|
20250424,125300,87623570,11930,11930,11930,11930,0
|
|
20250424,125200,87623570,11930,11930,11930,11930,0
|
|
20250424,125100,87623570,11930,11930,11930,11930,0
|
|
20250424,125000,87623570,11930,11930,11930,11930,0
|
|
20250424,124900,87623570,11930,11920,11950,11920,11
|
|
20250424,124800,87492170,11930,11930,11930,11930,0
|
|
20250424,124700,87492170,11930,11910,11930,11910,17
|
|
20250424,124600,87289400,11930,11930,11930,11930,0
|
|
20250424,124500,87289400,11930,11930,11930,11930,0
|
|
20250424,124400,87289400,11930,11910,11930,11910,51
|
|
20250424,124300,86680990,11940,11940,11940,11940,0
|
|
20250424,124200,86680990,11940,11910,11940,11890,22
|
|
20250424,124100,86418390,11940,11940,11940,11940,0
|
|
20250424,124000,86418390,11940,11940,11940,11940,0
|
|
20250424,123900,86418390,11940,11910,11940,11910,11
|
|
20250424,123800,86287080,11930,11930,11930,11930,0
|
|
20250424,123700,86287080,11930,11930,11930,11930,0
|
|
20250424,123600,86287080,11930,11910,11940,11910,21
|
|
20250424,123500,86036460,11930,11930,11930,11930,0
|
|
20250424,123400,86036460,11930,11910,11930,11910,2
|
|
20250424,123300,86012620,11940,11940,11940,11940,0
|
|
20250424,123200,86012620,11940,11940,11940,11940,0
|
|
20250424,123100,86012620,11940,11940,11940,11940,0
|
|
20250424,123000,86012620,11940,11940,11940,11940,0
|
|
20250424,122900,86012620,11940,11940,11940,11940,0
|
|
20250424,122800,86012620,11940,11910,11940,11910,2
|
|
20250424,122700,85988770,11900,11900,11900,11900,1
|
|
20250424,122600,85976870,11880,11880,11880,11880,20
|
|
20250424,122500,85739270,11890,11890,11890,11890,80
|
|
20250424,122400,84788070,11900,11900,11900,11900,180
|
|
20250424,122300,82646070,11910,11910,11910,11910,0
|
|
20250424,122200,82646070,11910,11910,11910,11910,0
|
|
20250424,122100,82646070,11910,11910,11910,11910,0
|
|
20250424,122000,82646070,11910,11910,11910,11910,0
|
|
20250424,121900,82646070,11910,11910,11910,11910,0
|
|
20250424,121800,82646070,11910,11910,11910,11910,0
|
|
20250424,121700,82646070,11910,11910,11910,11910,0
|
|
20250424,121600,82646070,11910,11910,11910,11910,0
|
|
20250424,121500,82646070,11910,11910,11910,11910,0
|
|
20250424,121400,82646070,11910,11910,11910,11910,10
|
|
20250424,121300,82526970,11910,11910,11910,11910,0
|
|
20250424,121200,82526970,11910,11910,11910,11910,0
|
|
20250424,121100,82526970,11910,11910,11910,11910,0
|
|
20250424,121000,82526970,11910,11910,11910,11910,0
|
|
20250424,120900,82526970,11910,11910,11910,11910,0
|
|
20250424,120800,82526970,11910,11910,11910,11910,0
|
|
20250424,120700,82526970,11910,11910,11910,11910,0
|
|
20250424,120600,82526970,11910,11910,11910,11910,0
|
|
20250424,120500,82526970,11910,11910,11910,11910,0
|
|
20250424,120400,82526970,11910,11910,11910,11910,0
|
|
20250424,120300,82526970,11910,11910,11910,11910,8
|
|
20250424,120200,82431690,11910,11910,11910,11910,0
|
|
20250424,120100,82431690,11910,11910,11910,11910,0
|
|
20250424,120000,82431690,11910,11910,11910,11910,0
|
|
20250424,115900,82431690,11910,11910,11910,11910,0
|
|
20250424,115800,82431690,11910,11910,11910,11910,0
|
|
20250424,115700,82431690,11910,11910,11910,11910,0
|
|
20250424,115600,82431690,11910,11910,11910,11910,0
|
|
20250424,115500,82431690,11910,11910,11910,11910,0
|
|
20250424,115400,82431690,11910,11910,11910,11910,0
|
|
20250424,115300,82431690,11910,11910,11910,11910,0
|
|
20250424,115200,82431690,11910,11910,11910,11910,0
|
|
20250424,115100,82431690,11910,11910,11910,11910,0
|
|
20250424,115000,82431690,11910,11910,11910,11910,0
|
|
20250424,114900,82431690,11910,11910,11910,11910,0
|
|
20250424,114800,82431690,11910,11910,11910,11910,0
|
|
20250424,114700,82431690,11910,11910,11910,11910,8
|
|
20250424,114600,82336410,11910,11910,11910,11910,0
|
|
20250424,114500,82336410,11910,11910,11910,11910,0
|
|
20250424,114400,82336410,11910,11910,11910,11910,0
|
|
20250424,114300,82336410,11910,11910,11910,11910,0
|
|
20250424,114200,82336410,11910,11910,11910,11910,0
|
|
20250424,114100,82336410,11910,11910,11910,11910,8
|
|
20250424,114000,82241130,11950,11950,11950,11950,0
|
|
20250424,113900,82241130,11950,11950,11950,11950,0
|
|
20250424,113800,82241130,11950,11950,11950,11950,0
|
|
20250424,113700,82241130,11950,11950,11950,11950,0
|
|
20250424,113600,82241130,11950,11950,11950,11950,0
|
|
20250424,113500,82241130,11950,11950,11950,11950,0
|
|
20250424,113400,82241130,11950,11930,11950,11930,6
|
|
20250424,113300,82169450,11950,11930,11950,11910,59
|
|
20250424,113200,81464550,11950,11950,11950,11950,0
|
|
20250424,113100,81464550,11950,11930,11950,11930,100
|
|
20250424,113000,80270580,11900,11900,11900,11900,0
|
|
20250424,112900,80270580,11900,11900,11900,11900,0
|
|
20250424,112800,80270580,11900,11900,11900,11900,0
|
|
20250424,112700,80270580,11900,11900,11900,11900,0
|
|
20250424,112600,80270580,11900,11900,11900,11900,0
|
|
20250424,112500,80270580,11900,11900,11900,11900,96
|
|
20250424,112400,79128180,11940,11940,11940,11940,0
|
|
20250424,112300,79128180,11940,11940,11940,11940,0
|
|
20250424,112200,79128180,11940,11940,11940,11940,0
|
|
20250424,112100,79128180,11940,11940,11940,11940,0
|
|
20250424,112000,79128180,11940,11940,11940,11940,0
|
|
20250424,111900,79128180,11940,11940,11940,11940,0
|
|
20250424,111800,79128180,11940,11930,11940,11930,2
|
|
20250424,111700,79104310,11930,11930,11930,11930,0
|
|
20250424,111600,79104310,11930,11930,11930,11930,0
|
|
20250424,111500,79104310,11930,11930,11930,11930,0
|
|
20250424,111400,79104310,11930,11930,11930,11930,0
|
|
20250424,111300,79104310,11930,11930,11930,11930,0
|
|
20250424,111200,79104310,11930,11930,11930,11930,0
|
|
20250424,111100,79104310,11930,11910,11930,11910,661
|
|
20250424,111000,71225380,11920,11920,11920,11920,0
|
|
20250424,110900,71225380,11920,11920,11920,11920,0
|
|
20250424,110800,71225380,11920,11920,11920,11920,21
|
|
20250424,110700,70975060,11930,11930,11930,11930,0
|
|
20250424,110600,70975060,11930,11930,11930,11930,0
|
|
20250424,110500,70975060,11930,11930,11930,11930,0
|
|
20250424,110400,70975060,11930,11930,11930,11930,0
|
|
20250424,110300,70975060,11930,11930,11930,11930,0
|
|
20250424,110200,70975060,11930,11930,11930,11930,0
|
|
20250424,110100,70975060,11930,11930,11930,11930,2
|
|
20250424,110000,70951200,11920,11920,11920,11920,0
|
|
20250424,105900,70951200,11920,11920,11920,11920,0
|
|
20250424,105800,70951200,11920,11920,11920,11920,0
|
|
20250424,105700,70951200,11920,11920,11920,11920,0
|
|
20250424,105600,70951200,11920,11920,11920,11920,0
|
|
20250424,105500,70951200,11920,11920,11920,11920,0
|
|
20250424,105400,70951200,11920,11920,11920,11920,0
|
|
20250424,105300,70951200,11920,11920,11920,11920,100
|
|
20250424,105200,69759200,11920,11920,11920,11920,0
|
|
20250424,105100,69759200,11920,11920,11920,11920,0
|
|
20250424,105000,69759200,11920,11930,11930,11920,89
|
|
20250424,104900,68698000,11930,11930,11930,11930,1
|
|
20250424,104800,68686070,11970,11970,11970,11970,0
|
|
20250424,104700,68686070,11970,11970,11970,11970,0
|
|
20250424,104600,68686070,11970,11970,11970,11970,0
|
|
20250424,104500,68686070,11970,11970,11970,11970,0
|
|
20250424,104400,68686070,11970,11970,11970,11970,0
|
|
20250424,104300,68686070,11970,11970,11970,11970,0
|
|
20250424,104200,68686070,11970,11960,11970,11960,10
|
|
20250424,104100,68566440,11970,11960,11970,11960,20
|
|
20250424,104000,68327150,11920,11920,11920,11920,0
|
|
20250424,103900,68327150,11920,11920,11920,11920,0
|
|
20250424,103800,68327150,11920,11920,11920,11920,0
|
|
20250424,103700,68327150,11920,11950,11970,11920,7
|
|
20250424,103600,68243510,11960,11950,11970,11950,3
|
|
20250424,103500,68207630,11970,11950,11970,11950,4
|
|
20250424,103400,68159790,11970,11950,11970,11950,7
|
|
20250424,103300,68076060,11970,11950,11970,11950,9
|
|
20250424,103200,67968390,11930,11950,11970,11930,19
|
|
20250424,103100,67741230,11960,11950,11960,11950,19
|
|
20250424,103000,67514170,11920,11920,11920,11920,0
|
|
20250424,102900,67514170,11920,11920,11920,11920,200
|
|
20250424,102800,65130170,11920,11920,11920,11920,2
|
|
20250424,102700,65106330,11890,11890,11890,11890,144
|
|
20250424,102600,63394170,11890,11900,11900,11890,12
|
|
20250424,102500,63251430,11910,11920,11920,11910,141
|
|
20250424,102400,61572100,11960,11960,11960,11960,0
|
|
20250424,102300,61572100,11960,11960,11960,11960,0
|
|
20250424,102200,61572100,11960,11920,11960,11920,2
|
|
20250424,102100,61548220,11940,11945,11945,11940,3
|
|
20250424,102000,61512390,11930,11930,11930,11930,0
|
|
20250424,101900,61512390,11930,11930,11930,11930,0
|
|
20250424,101800,61512390,11930,11930,11930,11930,0
|
|
20250424,101700,61512390,11930,11930,11930,11930,0
|
|
20250424,101600,61512390,11930,11945,11945,11930,4
|
|
20250424,101500,61464630,11950,11955,11955,11935,9
|
|
20250424,101400,61357065,11950,11940,11955,11940,11
|
|
20250424,101300,61225615,11925,11925,11925,11925,1
|
|
20250424,101200,61213690,11890,11890,11890,11890,0
|
|
20250424,101100,61213690,11890,11890,11890,11890,1
|
|
20250424,101000,61201800,11890,11930,11930,11890,193
|
|
20250424,100900,58905040,11940,11940,11940,11940,0
|
|
20250424,100800,58905040,11940,11940,11940,11940,0
|
|
20250424,100700,58905040,11940,11950,11950,11940,147
|
|
20250424,100600,57149250,11960,11960,11960,11960,31
|
|
20250424,100500,56778490,11950,11950,11950,11950,0
|
|
20250424,100400,56778490,11950,11960,11960,11950,265
|
|
20250424,100300,53609730,11970,11970,11970,11970,0
|
|
20250424,100200,53609730,11970,11970,11970,11970,115
|
|
20250424,100100,52233180,11960,11960,11960,11960,0
|
|
20250424,100000,52233180,11960,11960,11960,11960,0
|
|
20250424,095900,52233180,11960,11960,11960,11960,0
|
|
20250424,095800,52233180,11960,11960,11960,11960,0
|
|
20250424,095700,52233180,11960,11960,11960,11960,0
|
|
20250424,095600,52233180,11960,11960,11960,11960,0
|
|
20250424,095500,52233180,11960,11960,11960,11960,115
|
|
20250424,095400,50857780,11970,11970,11970,11970,0
|
|
20250424,095300,50857780,11970,11970,11970,11970,0
|
|
20250424,095200,50857780,11970,11970,11970,11970,0
|
|
20250424,095100,50857780,11970,11980,11980,11970,2
|
|
20250424,095000,50833830,11980,11980,11980,11980,0
|
|
20250424,094900,50833830,11980,11980,11980,11980,0
|
|
20250424,094800,50833830,11980,11980,11980,11980,10
|
|
20250424,094700,50714030,11990,11990,11990,11990,12
|
|
20250424,094600,50570150,11950,11950,11950,11950,1
|
|
20250424,094500,50558200,11960,11960,11960,11960,0
|
|
20250424,094400,50558200,11960,11960,11960,11960,10
|
|
20250424,094300,50438600,11970,11970,11970,11970,154
|
|
20250424,094200,48595220,11950,11980,12000,11950,347
|
|
20250424,094100,44431810,11940,11940,11970,11940,601
|
|
20250424,094000,37250850,11930,11930,11930,11920,70
|
|
20250424,093900,36415850,11940,11940,11940,11940,0
|
|
20250424,093800,36415850,11940,11940,11940,11940,0
|
|
20250424,093700,36415850,11940,11940,11940,11940,30
|
|
20250424,093600,36057650,11940,11940,11940,11940,0
|
|
20250424,093500,36057650,11940,11930,11940,11930,12
|
|
20250424,093400,35914480,11930,11930,11930,11930,0
|
|
20250424,093300,35914480,11930,11930,11930,11930,1
|
|
20250424,093200,35902550,11930,11950,11950,11930,2
|
|
20250424,093100,35878670,11950,11950,11950,11950,1
|
|
20250424,093000,35866720,11940,11950,11980,11940,10
|
|
20250424,092900,35747270,11930,11950,11980,11930,13
|
|
20250424,092800,35591660,11980,11950,11980,11950,51
|
|
20250424,092700,34980710,11990,11940,11990,11940,103
|
|
20250424,092600,33747050,11920,11920,11920,11920,0
|
|
20250424,092500,33747050,11920,11920,11920,11920,0
|
|
20250424,092400,33747050,11920,11920,11920,11920,0
|
|
20250424,092300,33747050,11920,11920,11920,11920,0
|
|
20250424,092200,33747050,11920,11920,11920,11920,0
|
|
20250424,092100,33747050,11920,11920,11920,11920,66
|
|
20250424,092000,32960330,11910,11910,11910,11910,0
|
|
20250424,091900,32960330,11910,11960,11960,11910,22
|
|
20250424,091800,32697880,11950,11950,11960,11950,13
|
|
20250424,091700,32542490,11950,11940,11960,11940,12
|
|
20250424,091600,32399140,11980,11970,11980,11970,51
|
|
20250424,091500,31788660,11970,11970,11970,11970,3
|
|
20250424,091400,31752750,11970,11960,12000,11960,13
|
|
20250424,091300,31596880,12000,12000,12000,12000,0
|
|
20250424,091200,31596880,12000,11930,12000,11930,208
|
|
20250424,091100,29107170,11960,11930,11960,11900,4
|
|
20250424,091000,29059450,11890,11890,11930,11870,505
|
|
20250424,090900,23056960,11980,11980,11980,11980,0
|
|
20250424,090800,23056960,11980,11940,11980,11940,2
|
|
20250424,090700,23033040,11900,11900,11900,11900,0
|
|
20250424,090600,23033040,11900,11920,11920,11900,315
|
|
20250424,090500,19283780,11920,11920,11920,11920,0
|
|
20250424,090400,19283780,11920,11920,11920,11920,0
|
|
20250424,090300,19283780,11920,11920,11920,11920,30
|
|
20250424,090200,18926180,11890,11890,11890,11890,0
|
|
20250424,090100,18926180,11890,11890,11890,11890,0
|
|
20250424,090000,18926180,11890,11820,12200,11820,1565
|