693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,203000,205584745,7930,7930,7930,7930,1388
|
|
20250414,202900,205584745,7930,7930,7930,7930,0
|
|
20250414,202800,205584745,7930,7930,7930,7930,0
|
|
20250414,202700,205584745,7930,7930,7930,7930,0
|
|
20250414,202600,205584745,7930,7930,7930,7930,0
|
|
20250414,202500,205584745,7930,7930,7930,7930,0
|
|
20250414,202400,205584745,7930,7930,7930,7930,0
|
|
20250414,202300,205584745,7930,7930,7930,7930,0
|
|
20250414,202200,205584745,7930,7930,7930,7930,0
|
|
20250414,202100,205584745,7930,7930,7930,7930,0
|
|
20250414,202000,205584745,7930,7930,7930,7930,0
|
|
20250414,201900,205584745,7930,7930,7930,7930,0
|
|
20250414,201800,205584745,7930,7930,7930,7930,0
|
|
20250414,201700,205584745,7930,7930,7930,7930,0
|
|
20250414,201600,205584745,7930,7930,7930,7930,0
|
|
20250414,201500,205584745,7930,7930,7930,7930,0
|
|
20250414,201400,205584745,7930,7930,7930,7930,0
|
|
20250414,201300,205584745,7930,7930,7930,7930,0
|
|
20250414,201200,205584745,7930,7930,7930,7930,0
|
|
20250414,201100,205584745,7930,7930,7930,7930,0
|
|
20250414,201000,205584745,7930,7930,7930,7930,0
|
|
20250414,200900,205584745,7930,7930,7930,7930,0
|
|
20250414,200800,205584745,7930,7930,7930,7930,0
|
|
20250414,200700,205584745,7930,7930,7930,7930,0
|
|
20250414,200600,205584745,7930,7930,7930,7930,0
|
|
20250414,200500,205584745,7930,7930,7930,7930,0
|
|
20250414,200400,205584745,7930,7930,7930,7930,0
|
|
20250414,200300,205584745,7930,7930,7930,7930,0
|
|
20250414,200200,205584745,7930,7930,7930,7930,0
|
|
20250414,200100,205584745,7930,7930,7930,7930,0
|
|
20250414,200000,205584745,7930,7930,7930,7930,1388
|
|
20250414,195900,205584745,7930,7930,7930,7930,0
|
|
20250414,195800,205584745,7930,7930,7930,7930,0
|
|
20250414,195700,205584745,7930,7930,7930,7930,0
|
|
20250414,195600,205584745,7930,7930,7930,7930,0
|
|
20250414,195500,205584745,7930,7930,7930,7930,0
|
|
20250414,195400,205584745,7930,7930,7930,7930,0
|
|
20250414,195300,205584745,7930,7930,7930,7930,0
|
|
20250414,195200,205584745,7930,7930,7930,7930,0
|
|
20250414,195100,205584745,7930,7930,7930,7930,0
|
|
20250414,195000,205584745,7930,7930,7930,7930,0
|
|
20250414,194900,205584745,7930,7930,7930,7930,0
|
|
20250414,194800,205584745,7930,7930,7930,7930,0
|
|
20250414,194700,205584745,7930,7930,7930,7930,0
|
|
20250414,194600,205584745,7930,7930,7930,7930,0
|
|
20250414,194500,205584745,7930,7930,7930,7930,0
|
|
20250414,194400,205584745,7930,7930,7930,7930,0
|
|
20250414,194300,205584745,7930,7930,7930,7930,0
|
|
20250414,194200,205584745,7930,7930,7930,7930,0
|
|
20250414,194100,205584745,7930,7930,7930,7930,0
|
|
20250414,194000,205584745,7930,7930,7930,7930,0
|
|
20250414,193900,205584745,7930,7930,7930,7930,0
|
|
20250414,193800,205584745,7930,7930,7930,7930,0
|
|
20250414,193700,205584745,7930,7930,7930,7930,0
|
|
20250414,193600,205584745,7930,7930,7930,7930,0
|
|
20250414,193500,205584745,7930,7930,7930,7930,0
|
|
20250414,193400,205584745,7930,7930,7930,7930,0
|
|
20250414,193300,205584745,7930,7930,7930,7930,0
|
|
20250414,193200,205584745,7930,7930,7930,7930,0
|
|
20250414,193100,205584745,7930,7930,7930,7930,0
|
|
20250414,193000,205584745,7930,7930,7930,7930,1388
|
|
20250414,192900,205584745,7930,7930,7930,7930,0
|
|
20250414,192800,205584745,7930,7930,7930,7930,0
|
|
20250414,192700,205584745,7930,7930,7930,7930,0
|
|
20250414,192600,205584745,7930,7930,7930,7930,0
|
|
20250414,192500,205584745,7930,7930,7930,7930,0
|
|
20250414,192400,205584745,7930,7930,7930,7930,0
|
|
20250414,192300,205584745,7930,7930,7930,7930,0
|
|
20250414,192200,205584745,7930,7930,7930,7930,0
|
|
20250414,192100,205584745,7930,7930,7930,7930,0
|
|
20250414,192000,205584745,7930,7930,7930,7930,0
|
|
20250414,191900,205584745,7930,7930,7930,7930,0
|
|
20250414,191800,205584745,7930,7930,7930,7930,0
|
|
20250414,191700,205584745,7930,7930,7930,7930,0
|
|
20250414,191600,205584745,7930,7930,7930,7930,0
|
|
20250414,191500,205584745,7930,7930,7930,7930,0
|
|
20250414,191400,205584745,7930,7930,7930,7930,0
|
|
20250414,191300,205584745,7930,7930,7930,7930,0
|
|
20250414,191200,205584745,7930,7930,7930,7930,0
|
|
20250414,191100,205584745,7930,7930,7930,7930,0
|
|
20250414,191000,205584745,7930,7930,7930,7930,0
|
|
20250414,190900,205584745,7930,7930,7930,7930,0
|
|
20250414,190800,205584745,7930,7930,7930,7930,0
|
|
20250414,190700,205584745,7930,7930,7930,7930,0
|
|
20250414,190600,205584745,7930,7930,7930,7930,0
|
|
20250414,190500,205584745,7930,7930,7930,7930,0
|
|
20250414,190400,205584745,7930,7930,7930,7930,0
|
|
20250414,190300,205584745,7930,7930,7930,7930,0
|
|
20250414,190200,205584745,7930,7930,7930,7930,0
|
|
20250414,190100,205584745,7930,7930,7930,7930,0
|
|
20250414,190000,205584745,7930,7930,7930,7930,1388
|
|
20250414,185900,205584745,7930,7930,7930,7930,0
|
|
20250414,185800,205584745,7930,7930,7930,7930,0
|
|
20250414,185700,205584745,7930,7930,7930,7930,0
|
|
20250414,185600,205584745,7930,7930,7930,7930,0
|
|
20250414,185500,205584745,7930,7930,7930,7930,0
|
|
20250414,185400,205584745,7930,7930,7930,7930,0
|
|
20250414,185300,205584745,7930,7930,7930,7930,0
|
|
20250414,185200,205584745,7930,7930,7930,7930,0
|
|
20250414,185100,205584745,7930,7930,7930,7930,0
|
|
20250414,185000,205584745,7930,7930,7930,7930,0
|
|
20250414,184900,205584745,7930,7930,7930,7930,0
|
|
20250414,184800,205584745,7930,7930,7930,7930,0
|
|
20250414,184700,205584745,7930,7930,7930,7930,0
|
|
20250414,184600,205584745,7930,7930,7930,7930,0
|
|
20250414,184500,205584745,7930,7930,7930,7930,0
|
|
20250414,184400,205584745,7930,7930,7930,7930,0
|
|
20250414,184300,205584745,7930,7930,7930,7930,0
|
|
20250414,184200,205584745,7930,7930,7930,7930,0
|
|
20250414,184100,205584745,7930,7930,7930,7930,0
|
|
20250414,184000,205584745,7930,7930,7930,7930,0
|
|
20250414,183900,205584745,7930,7930,7930,7930,0
|
|
20250414,183800,205584745,7930,7930,7930,7930,0
|
|
20250414,183700,205584745,7930,7930,7930,7930,0
|
|
20250414,183600,205584745,7930,7930,7930,7930,0
|
|
20250414,183500,205584745,7930,7930,7930,7930,0
|
|
20250414,183400,205584745,7930,7930,7930,7930,0
|
|
20250414,183300,205584745,7930,7930,7930,7930,0
|
|
20250414,183200,205584745,7930,7930,7930,7930,0
|
|
20250414,183100,205584745,7930,7930,7930,7930,0
|
|
20250414,183000,205584745,7930,7930,7930,7930,1388
|
|
20250414,182900,205584745,7930,7930,7930,7930,0
|
|
20250414,182800,205584745,7930,7930,7930,7930,0
|
|
20250414,182700,205584745,7930,7930,7930,7930,0
|
|
20250414,182600,205584745,7930,7930,7930,7930,0
|
|
20250414,182500,205584745,7930,7930,7930,7930,0
|
|
20250414,182400,205584745,7930,7930,7930,7930,0
|
|
20250414,182300,205584745,7930,7930,7930,7930,0
|
|
20250414,182200,205584745,7930,7930,7930,7930,0
|
|
20250414,182100,205584745,7930,7930,7930,7930,0
|
|
20250414,182000,205584745,7930,7930,7930,7930,0
|
|
20250414,181900,205584745,7930,7930,7930,7930,0
|
|
20250414,181800,205584745,7930,7930,7930,7930,0
|
|
20250414,181700,205584745,7930,7930,7930,7930,0
|
|
20250414,181600,205584745,7930,7930,7930,7930,0
|
|
20250414,181500,205584745,7930,7930,7930,7930,0
|
|
20250414,181400,205584745,7930,7930,7930,7930,0
|
|
20250414,181300,205584745,7930,7930,7930,7930,0
|
|
20250414,181200,205584745,7930,7930,7930,7930,0
|
|
20250414,181100,205584745,7930,7930,7930,7930,0
|
|
20250414,181000,205584745,7930,7930,7930,7930,0
|
|
20250414,180900,205584745,7930,7930,7930,7930,0
|
|
20250414,180800,205584745,7930,7930,7930,7930,0
|
|
20250414,180700,205584745,7930,7930,7930,7930,0
|
|
20250414,180600,205584745,7930,7930,7930,7930,0
|
|
20250414,180500,205584745,7930,7930,7930,7930,0
|
|
20250414,180400,205584745,7930,7930,7930,7930,0
|
|
20250414,180300,205584745,7930,7930,7930,7930,0
|
|
20250414,180200,205584745,7930,7930,7930,7930,0
|
|
20250414,180100,205584745,7930,7930,7930,7930,0
|
|
20250414,180000,205584745,7930,7930,7930,7930,1388
|
|
20250414,175900,205584745,7930,7930,7930,7930,0
|
|
20250414,175800,205584745,7930,7930,7930,7930,0
|
|
20250414,175700,205584745,7930,7930,7930,7930,0
|
|
20250414,175600,205584745,7930,7930,7930,7930,0
|
|
20250414,175500,205584745,7930,7930,7930,7930,0
|
|
20250414,175400,205584745,7930,7930,7930,7930,0
|
|
20250414,175300,205584745,7930,7930,7930,7930,0
|
|
20250414,175200,205584745,7930,7930,7930,7930,0
|
|
20250414,175100,205584745,7930,7930,7930,7930,0
|
|
20250414,175000,205584745,7930,7930,7930,7930,0
|
|
20250414,174900,205584745,7930,7930,7930,7930,0
|
|
20250414,174800,205584745,7930,7930,7930,7930,0
|
|
20250414,174700,205584745,7930,7930,7930,7930,0
|
|
20250414,174600,205584745,7930,7930,7930,7930,0
|
|
20250414,174500,205584745,7930,7930,7930,7930,0
|
|
20250414,174400,205584745,7930,7930,7930,7930,0
|
|
20250414,174300,205584745,7930,7930,7930,7930,0
|
|
20250414,174200,205584745,7930,7930,7930,7930,0
|
|
20250414,174100,205584745,7930,7930,7930,7930,0
|
|
20250414,174000,205584745,7930,7930,7930,7930,0
|
|
20250414,173900,205584745,7930,7930,7930,7930,0
|
|
20250414,173800,205584745,7930,7930,7930,7930,0
|
|
20250414,173700,205584745,7930,7930,7930,7930,0
|
|
20250414,173600,205584745,7930,7930,7930,7930,0
|
|
20250414,173500,205584745,7930,7930,7930,7930,0
|
|
20250414,173400,205584745,7930,7930,7930,7930,0
|
|
20250414,173300,205584745,7930,7930,7930,7930,0
|
|
20250414,173200,205584745,7930,7930,7930,7930,0
|
|
20250414,173100,205584745,7930,7930,7930,7930,0
|
|
20250414,173000,205584745,7930,7930,7930,7930,1388
|
|
20250414,172900,205584745,7930,7930,7930,7930,0
|
|
20250414,172800,205584745,7930,7930,7930,7930,0
|
|
20250414,172700,205584745,7930,7930,7930,7930,0
|
|
20250414,172600,205584745,7930,7930,7930,7930,0
|
|
20250414,172500,205584745,7930,7930,7930,7930,0
|
|
20250414,172400,205584745,7930,7930,7930,7930,0
|
|
20250414,172300,205584745,7930,7930,7930,7930,0
|
|
20250414,172200,205584745,7930,7930,7930,7930,0
|
|
20250414,172100,205584745,7930,7930,7930,7930,0
|
|
20250414,172000,205584745,7930,7930,7930,7930,0
|
|
20250414,171900,205584745,7930,7930,7930,7930,0
|
|
20250414,171800,205584745,7930,7930,7930,7930,0
|
|
20250414,171700,205584745,7930,7930,7930,7930,0
|
|
20250414,171600,205584745,7930,7930,7930,7930,0
|
|
20250414,171500,205584745,7930,7930,7930,7930,0
|
|
20250414,171400,205584745,7930,7930,7930,7930,0
|
|
20250414,171300,205584745,7930,7930,7930,7930,0
|
|
20250414,171200,205584745,7930,7930,7930,7930,0
|
|
20250414,171100,205584745,7930,7930,7930,7930,0
|
|
20250414,171000,205584745,7930,7930,7930,7930,0
|
|
20250414,170900,205584745,7930,7930,7930,7930,0
|
|
20250414,170800,205584745,7930,7930,7930,7930,0
|
|
20250414,170700,205584745,7930,7930,7930,7930,0
|
|
20250414,170600,205584745,7930,7930,7930,7930,0
|
|
20250414,170500,205584745,7930,7930,7930,7930,0
|
|
20250414,170400,205584745,7930,7930,7930,7930,0
|
|
20250414,170300,205584745,7930,7930,7930,7930,0
|
|
20250414,170200,205584745,7930,7930,7930,7930,0
|
|
20250414,170100,205584745,7930,7930,7930,7930,0
|
|
20250414,170000,205584745,7930,7930,7930,7930,1388
|
|
20250414,165900,205584745,7930,7930,7930,7930,0
|
|
20250414,165800,205584745,7930,7930,7930,7930,0
|
|
20250414,165700,205584745,7930,7930,7930,7930,0
|
|
20250414,165600,205584745,7930,7930,7930,7930,0
|
|
20250414,165500,205584745,7930,7930,7930,7930,0
|
|
20250414,165400,205584745,7930,7930,7930,7930,0
|
|
20250414,165300,205584745,7930,7930,7930,7930,0
|
|
20250414,165200,205584745,7930,7930,7930,7930,0
|
|
20250414,165100,205584745,7930,7930,7930,7930,0
|
|
20250414,165000,205584745,7930,7930,7930,7930,0
|
|
20250414,164900,205584745,7930,7930,7930,7930,0
|
|
20250414,164800,205584745,7930,7930,7930,7930,0
|
|
20250414,164700,205584745,7930,7930,7930,7930,0
|
|
20250414,164600,205584745,7930,7930,7930,7930,0
|
|
20250414,164500,205584745,7930,7930,7930,7930,0
|
|
20250414,164400,205584745,7930,7930,7930,7930,0
|
|
20250414,164300,205584745,7930,7930,7930,7930,0
|
|
20250414,164200,205584745,7930,7930,7930,7930,0
|
|
20250414,164100,205584745,7930,7930,7930,7930,0
|
|
20250414,164000,205584745,7930,7930,7930,7930,0
|
|
20250414,163900,205584745,7930,7930,7930,7930,0
|
|
20250414,163800,205584745,7930,7930,7930,7930,0
|
|
20250414,163700,205584745,7930,7930,7930,7930,0
|
|
20250414,163600,205584745,7930,7930,7930,7930,0
|
|
20250414,163500,205584745,7930,7930,7930,7930,0
|
|
20250414,163400,205584745,7930,7930,7930,7930,0
|
|
20250414,163300,205584745,7930,7930,7930,7930,0
|
|
20250414,163200,205584745,7930,7930,7930,7930,0
|
|
20250414,163100,205584745,7930,7930,7930,7930,0
|
|
20250414,163000,205584745,7930,7930,7930,7930,1388
|
|
20250414,162900,205584745,7930,7930,7930,7930,0
|
|
20250414,162800,205584745,7930,7930,7930,7930,0
|
|
20250414,162700,205584745,7930,7930,7930,7930,0
|
|
20250414,162600,205584745,7930,7930,7930,7930,0
|
|
20250414,162500,205584745,7930,7930,7930,7930,0
|
|
20250414,162400,205584745,7930,7930,7930,7930,0
|
|
20250414,162300,205584745,7930,7930,7930,7930,0
|
|
20250414,162200,205584745,7930,7930,7930,7930,0
|
|
20250414,162100,205584745,7930,7930,7930,7930,0
|
|
20250414,162000,205584745,7930,7930,7930,7930,0
|
|
20250414,161900,205584745,7930,7930,7930,7930,0
|
|
20250414,161800,205584745,7930,7930,7930,7930,0
|
|
20250414,161700,205584745,7930,7930,7930,7930,0
|
|
20250414,161600,205584745,7930,7930,7930,7930,0
|
|
20250414,161500,205584745,7930,7930,7930,7930,0
|
|
20250414,161400,205584745,7930,7930,7930,7930,0
|
|
20250414,161300,205584745,7930,7930,7930,7930,0
|
|
20250414,161200,205584745,7930,7930,7930,7930,0
|
|
20250414,161100,205584745,7930,7930,7930,7930,0
|
|
20250414,161000,205584745,7930,7930,7930,7930,0
|
|
20250414,160900,205584745,7930,7930,7930,7930,0
|
|
20250414,160800,205584745,7930,7930,7930,7930,0
|
|
20250414,160700,205584745,7930,7930,7930,7930,0
|
|
20250414,160600,205584745,7930,7930,7930,7930,0
|
|
20250414,160500,205584745,7930,7930,7930,7930,0
|
|
20250414,160400,205584745,7930,7930,7930,7930,0
|
|
20250414,160300,205584745,7930,7930,7930,7930,0
|
|
20250414,160200,205584745,7930,7930,7930,7930,0
|
|
20250414,160100,205584745,7930,7930,7930,7930,0
|
|
20250414,160000,205584745,7930,7930,7930,7930,1388
|
|
20250414,155900,205584745,7930,7930,7930,7930,0
|
|
20250414,155800,205584745,7930,7930,7930,7930,0
|
|
20250414,155700,205584745,7930,7930,7930,7930,0
|
|
20250414,155600,205584745,7930,7930,7930,7930,0
|
|
20250414,155500,205584745,7930,7930,7930,7930,0
|
|
20250414,155400,205584745,7930,7930,7930,7930,0
|
|
20250414,155300,205584745,7930,7930,7930,7930,0
|
|
20250414,155200,205584745,7930,7930,7930,7930,0
|
|
20250414,155100,205584745,7930,7930,7930,7930,0
|
|
20250414,155000,205584745,7930,7930,7930,7930,0
|
|
20250414,154900,205584745,7930,7930,7930,7930,0
|
|
20250414,154800,205584745,7930,7930,7930,7930,0
|
|
20250414,154700,205584745,7930,7930,7930,7930,0
|
|
20250414,154600,205584745,7930,7930,7930,7930,0
|
|
20250414,154500,205584745,7930,7930,7930,7930,0
|
|
20250414,154400,205584745,7930,7930,7930,7930,0
|
|
20250414,154300,205584745,7930,7930,7930,7930,0
|
|
20250414,154200,205584745,7930,7930,7930,7930,0
|
|
20250414,154100,205584745,7930,7930,7930,7930,0
|
|
20250414,154000,205584745,7930,7930,7930,7930,0
|
|
20250414,153900,205584745,7930,7930,7930,7930,0
|
|
20250414,153800,205584745,7930,7930,7930,7930,0
|
|
20250414,153700,205584745,7930,7930,7930,7930,0
|
|
20250414,153600,205584745,7930,7930,7930,7930,0
|
|
20250414,153500,205584745,7930,7930,7930,7930,0
|
|
20250414,153400,205584745,7930,7930,7930,7930,0
|
|
20250414,153300,205584745,7930,7930,7930,7930,0
|
|
20250414,153200,205584745,7930,7930,7930,7930,0
|
|
20250414,153100,205584745,7930,7930,7930,7930,0
|
|
20250414,153000,205584745,7930,7930,7930,7930,2776
|
|
20250414,152900,194577905,7950,7950,7950,7950,0
|
|
20250414,152800,194577905,7950,7950,7950,7950,0
|
|
20250414,152700,194577905,7950,7950,7950,7950,0
|
|
20250414,152600,194577905,7950,7950,7950,7950,0
|
|
20250414,152500,194577905,7950,7950,7950,7950,0
|
|
20250414,152400,194577905,7950,7950,7950,7950,0
|
|
20250414,152300,194577905,7950,7950,7950,7950,0
|
|
20250414,152200,194577905,7950,7950,7950,7950,0
|
|
20250414,152100,194577905,7950,7950,7950,7950,0
|
|
20250414,152000,194577905,7950,7950,7950,7950,0
|
|
20250414,151900,194577905,7950,7960,7960,7950,43
|
|
20250414,151800,194235985,7960,7960,7960,7960,0
|
|
20250414,151700,194235985,7960,7960,7960,7960,21
|
|
20250414,151600,194068825,7950,7950,7950,7950,0
|
|
20250414,151500,194068825,7950,7950,7960,7950,106
|
|
20250414,151400,193225905,7940,7940,7940,7940,0
|
|
20250414,151300,193225905,7940,7940,7940,7940,12
|
|
20250414,151200,193130625,7950,7950,7950,7950,0
|
|
20250414,151100,193130625,7950,7950,7950,7950,114
|
|
20250414,151000,192224325,7950,7950,7950,7950,0
|
|
20250414,150900,192224325,7950,7950,7950,7950,4
|
|
20250414,150800,192192525,7960,7960,7960,7960,0
|
|
20250414,150700,192192525,7960,7960,7960,7960,0
|
|
20250414,150600,192192525,7960,7960,7960,7960,73
|
|
20250414,150500,191611445,7950,7950,7950,7950,28
|
|
20250414,150400,191388845,7950,7950,7950,7950,0
|
|
20250414,150300,191388845,7950,7950,7950,7950,4
|
|
20250414,150200,191357045,7960,7960,7960,7960,64
|
|
20250414,150100,190847605,7950,7950,7950,7950,50
|
|
20250414,150000,190450105,7940,7940,7940,7940,504
|
|
20250414,145900,186448345,7940,7940,7940,7940,0
|
|
20250414,145800,186448345,7940,7940,7940,7940,0
|
|
20250414,145700,186448345,7940,7940,7940,7940,0
|
|
20250414,145600,186448345,7940,7940,7940,7940,0
|
|
20250414,145500,186448345,7940,7940,7940,7940,21
|
|
20250414,145400,186281605,7960,7960,7960,7960,0
|
|
20250414,145300,186281605,7960,7960,7960,7960,43
|
|
20250414,145200,185939325,7950,7950,7950,7950,0
|
|
20250414,145100,185939325,7950,7950,7950,7950,0
|
|
20250414,145000,185939325,7950,7950,7950,7950,0
|
|
20250414,144900,185939325,7950,7950,7950,7950,0
|
|
20250414,144800,185939325,7950,7950,7950,7950,0
|
|
20250414,144700,185939325,7950,7950,7950,7950,30
|
|
20250414,144600,185700825,7970,7970,7970,7970,0
|
|
20250414,144500,185700825,7970,7970,7970,7970,0
|
|
20250414,144400,185700825,7970,7970,7970,7970,0
|
|
20250414,144300,185700825,7970,7970,7970,7970,0
|
|
20250414,144200,185700825,7970,7970,7970,7970,0
|
|
20250414,144100,185700825,7970,7970,7970,7970,0
|
|
20250414,144000,185700825,7970,7970,7970,7970,0
|
|
20250414,143900,185700825,7970,7970,7970,7970,0
|
|
20250414,143800,185700825,7970,7970,7970,7970,31
|
|
20250414,143700,185453755,7970,7970,7970,7970,0
|
|
20250414,143600,185453755,7970,7970,7970,7970,0
|
|
20250414,143500,185453755,7970,7970,7970,7970,50
|
|
20250414,143400,185055255,7970,7970,7970,7970,0
|
|
20250414,143300,185055255,7970,7970,7970,7970,0
|
|
20250414,143200,185055255,7970,7970,7970,7970,0
|
|
20250414,143100,185055255,7970,7970,7970,7970,0
|
|
20250414,143000,185055255,7970,7970,7970,7970,0
|
|
20250414,142900,185055255,7970,7970,7970,7970,0
|
|
20250414,142800,185055255,7970,7970,7970,7970,0
|
|
20250414,142700,185055255,7970,7970,7970,7970,0
|
|
20250414,142600,185055255,7970,7970,7970,7970,0
|
|
20250414,142500,185055255,7970,7970,7970,7970,1
|
|
20250414,142400,185047285,7950,7950,7950,7950,0
|
|
20250414,142300,185047285,7950,7950,7950,7950,0
|
|
20250414,142200,185047285,7950,7950,7950,7950,0
|
|
20250414,142100,185047285,7950,7950,7950,7950,0
|
|
20250414,142000,185047285,7950,7950,7950,7950,0
|
|
20250414,141900,185047285,7950,7950,7950,7950,0
|
|
20250414,141800,185047285,7950,7950,7950,7950,36
|
|
20250414,141700,184761085,7980,7980,7980,7980,0
|
|
20250414,141600,184761085,7980,7980,7980,7980,0
|
|
20250414,141500,184761085,7980,7980,7980,7980,0
|
|
20250414,141400,184761085,7980,7980,7980,7980,0
|
|
20250414,141300,184761085,7980,7980,7980,7980,47
|
|
20250414,141200,184386025,7980,7980,7980,7980,0
|
|
20250414,141100,184386025,7980,7980,7980,7980,58
|
|
20250414,141000,183923185,7980,7980,7980,7980,0
|
|
20250414,140900,183923185,7980,7980,7980,7980,0
|
|
20250414,140800,183923185,7980,7980,7980,7980,0
|
|
20250414,140700,183923185,7980,7980,7980,7980,0
|
|
20250414,140600,183923185,7980,7980,7980,7980,0
|
|
20250414,140500,183923185,7980,7980,7980,7980,0
|
|
20250414,140400,183923185,7980,7980,7980,7980,24
|
|
20250414,140300,183731665,7980,7980,7980,7980,0
|
|
20250414,140200,183731665,7980,7980,7980,7980,42
|
|
20250414,140100,183396505,7960,7960,7960,7960,0
|
|
20250414,140000,183396505,7960,7960,7960,7960,3
|
|
20250414,135900,183372625,7960,7960,7960,7960,0
|
|
20250414,135800,183372625,7960,7960,7960,7960,0
|
|
20250414,135700,183372625,7960,7960,7960,7960,0
|
|
20250414,135600,183372625,7960,7960,7960,7960,330
|
|
20250414,135500,180745825,7950,7950,7950,7950,100
|
|
20250414,135400,179950825,7950,7950,7950,7950,100
|
|
20250414,135300,179155825,7960,7960,7960,7960,0
|
|
20250414,135200,179155825,7960,7950,7960,7950,38
|
|
20250414,135100,178853445,7960,7960,7960,7960,13
|
|
20250414,135000,178749965,7980,7980,7980,7980,0
|
|
20250414,134900,178749965,7980,7980,7980,7980,0
|
|
20250414,134800,178749965,7980,7980,7980,7980,0
|
|
20250414,134700,178749965,7980,7980,7980,7980,0
|
|
20250414,134600,178749965,7980,7980,7980,7980,0
|
|
20250414,134500,178749965,7980,7980,7980,7980,0
|
|
20250414,134400,178749965,7980,7980,7980,7980,48
|
|
20250414,134300,178366925,7940,7940,7940,7940,0
|
|
20250414,134200,178366925,7940,7940,7940,7940,0
|
|
20250414,134100,178366925,7940,7940,7940,7940,0
|
|
20250414,134000,178366925,7940,7940,7940,7940,0
|
|
20250414,133900,178366925,7940,7940,7940,7940,0
|
|
20250414,133800,178366925,7940,7970,7970,7940,161
|
|
20250414,133700,177084355,7940,7940,7940,7940,20
|
|
20250414,133600,176925555,7940,7940,7940,7940,0
|
|
20250414,133500,176925555,7940,7940,7940,7940,20
|
|
20250414,133400,176766755,7950,7950,7950,7950,0
|
|
20250414,133300,176766755,7950,7950,7950,7950,0
|
|
20250414,133200,176766755,7950,7950,7950,7950,21
|
|
20250414,133100,176599805,7940,7940,7940,7940,0
|
|
20250414,133000,176599805,7940,7940,7940,7940,0
|
|
20250414,132900,176599805,7940,7940,7940,7940,0
|
|
20250414,132800,176599805,7940,7940,7940,7940,20
|
|
20250414,132700,176441005,7950,7950,7950,7950,479
|
|
20250414,132600,172632955,7950,7950,7950,7950,0
|
|
20250414,132500,172632955,7950,7950,7950,7950,0
|
|
20250414,132400,172632955,7950,7950,7950,7950,0
|
|
20250414,132300,172632955,7950,7950,7950,7950,0
|
|
20250414,132200,172632955,7950,7950,7950,7950,0
|
|
20250414,132100,172632955,7950,7950,7950,7950,10
|
|
20250414,132000,172553455,7970,7970,7970,7970,0
|
|
20250414,131900,172553455,7970,7970,7970,7970,50
|
|
20250414,131800,172154955,7970,7970,7970,7970,20
|
|
20250414,131700,171995555,7940,7940,7940,7940,0
|
|
20250414,131600,171995555,7940,7940,7940,7940,0
|
|
20250414,131500,171995555,7940,7940,7940,7940,0
|
|
20250414,131400,171995555,7940,7940,7940,7940,0
|
|
20250414,131300,171995555,7940,7940,7940,7940,0
|
|
20250414,131200,171995555,7940,7940,7940,7940,10
|
|
20250414,131100,171916155,7940,7940,7940,7940,0
|
|
20250414,131000,171916155,7940,7940,7940,7940,20
|
|
20250414,130900,171757355,7960,7960,7960,7960,0
|
|
20250414,130800,171757355,7960,7960,7960,7960,0
|
|
20250414,130700,171757355,7960,7960,7960,7960,7
|
|
20250414,130600,171701635,7930,7930,7930,7930,10
|
|
20250414,130500,171622335,7930,7930,7930,7930,0
|
|
20250414,130400,171622335,7930,7940,7940,7930,574
|
|
20250414,130300,167070315,7940,7940,7940,7940,50
|
|
20250414,130200,166673315,7950,7950,7950,7950,0
|
|
20250414,130100,166673315,7950,7950,7950,7950,23
|
|
20250414,130000,166490465,7950,7950,7950,7950,1
|
|
20250414,125900,166482515,7950,7950,7950,7950,0
|
|
20250414,125800,166482515,7950,7950,7950,7950,24
|
|
20250414,125700,166291715,7940,7940,7940,7940,0
|
|
20250414,125600,166291715,7940,7940,7940,7940,0
|
|
20250414,125500,166291715,7940,7940,7940,7940,0
|
|
20250414,125400,166291715,7940,7940,7940,7940,0
|
|
20250414,125300,166291715,7940,7940,7940,7940,0
|
|
20250414,125200,166291715,7940,7940,7940,7940,0
|
|
20250414,125100,166291715,7940,7940,7940,7940,0
|
|
20250414,125000,166291715,7940,7940,7940,7940,0
|
|
20250414,124900,166291715,7940,7940,7940,7940,0
|
|
20250414,124800,166291715,7940,7940,7940,7940,0
|
|
20250414,124700,166291715,7940,7940,7940,7940,0
|
|
20250414,124600,166291715,7940,7940,7940,7940,0
|
|
20250414,124500,166291715,7940,7940,7940,7940,0
|
|
20250414,124400,166291715,7940,7940,7940,7940,0
|
|
20250414,124300,166291715,7940,7940,7940,7940,0
|
|
20250414,124200,166291715,7940,7940,7940,7940,95
|
|
20250414,124100,165537415,7950,7950,7950,7950,0
|
|
20250414,124000,165537415,7950,7950,7950,7950,0
|
|
20250414,123900,165537415,7950,7950,7950,7950,0
|
|
20250414,123800,165537415,7950,7950,7950,7950,0
|
|
20250414,123700,165537415,7950,7950,7950,7950,2
|
|
20250414,123600,165521515,7960,7960,7960,7960,0
|
|
20250414,123500,165521515,7960,7960,7960,7960,47
|
|
20250414,123400,165147395,7960,7960,7960,7960,0
|
|
20250414,123300,165147395,7960,7960,7960,7960,0
|
|
20250414,123200,165147395,7960,7950,7960,7950,20
|
|
20250414,123100,164988375,7950,7950,7950,7950,0
|
|
20250414,123000,164988375,7950,7950,7950,7950,0
|
|
20250414,122900,164988375,7950,7950,7950,7950,200
|
|
20250414,122800,163398375,7950,7950,7950,7950,0
|
|
20250414,122700,163398375,7950,7950,7950,7950,1
|
|
20250414,122600,163390425,7950,7950,7950,7950,0
|
|
20250414,122500,163390425,7950,7950,7950,7950,0
|
|
20250414,122400,163390425,7950,7950,7950,7950,0
|
|
20250414,122300,163390425,7950,7950,7950,7950,57
|
|
20250414,122200,162937275,7950,7950,7950,7950,0
|
|
20250414,122100,162937275,7950,7940,7950,7940,176
|
|
20250414,122000,161539575,7940,7940,7940,7940,0
|
|
20250414,121900,161539575,7940,7940,7940,7940,0
|
|
20250414,121800,161539575,7940,7940,7940,7940,0
|
|
20250414,121700,161539575,7940,7940,7940,7940,0
|
|
20250414,121600,161539575,7940,7940,7940,7940,0
|
|
20250414,121500,161539575,7940,7940,7940,7940,0
|
|
20250414,121400,161539575,7940,7940,7940,7940,200
|
|
20250414,121300,159951575,7940,7940,7940,7940,0
|
|
20250414,121200,159951575,7940,7940,7940,7940,0
|
|
20250414,121100,159951575,7940,7940,7940,7940,0
|
|
20250414,121000,159951575,7940,7940,7940,7940,1
|
|
20250414,120900,159943635,7940,7940,7940,7940,0
|
|
20250414,120800,159943635,7940,7940,7940,7940,0
|
|
20250414,120700,159943635,7940,7950,7950,7940,67
|
|
20250414,120600,159411605,7960,7960,7960,7960,0
|
|
20250414,120500,159411605,7960,7960,7960,7960,0
|
|
20250414,120400,159411605,7960,7960,7960,7960,0
|
|
20250414,120300,159411605,7960,7960,7960,7960,0
|
|
20250414,120200,159411605,7960,7960,7960,7960,0
|
|
20250414,120100,159411605,7960,7960,7960,7960,0
|
|
20250414,120000,159411605,7960,7950,7960,7950,44
|
|
20250414,115900,159061375,7950,7950,7950,7950,0
|
|
20250414,115800,159061375,7950,7950,7950,7950,0
|
|
20250414,115700,159061375,7950,7950,7950,7950,1
|
|
20250414,115600,159053425,7970,7970,7970,7970,0
|
|
20250414,115500,159053425,7970,7970,7970,7970,0
|
|
20250414,115400,159053425,7970,7970,7970,7970,0
|
|
20250414,115300,159053425,7970,7970,7970,7970,0
|
|
20250414,115200,159053425,7970,7970,7970,7970,0
|
|
20250414,115100,159053425,7970,7970,7970,7970,0
|
|
20250414,115000,159053425,7970,7970,7970,7970,0
|
|
20250414,114900,159053425,7970,7970,7970,7970,42
|
|
20250414,114800,158718685,7960,7960,7960,7960,0
|
|
20250414,114700,158718685,7960,7960,7960,7960,0
|
|
20250414,114600,158718685,7960,7960,7960,7960,141
|
|
20250414,114500,157596325,7960,7960,7960,7960,500
|
|
20250414,114400,153616325,7960,7960,7960,7960,0
|
|
20250414,114300,153616325,7960,7960,7960,7960,0
|
|
20250414,114200,153616325,7960,7960,7960,7960,13
|
|
20250414,114100,153512845,7970,7970,7970,7970,0
|
|
20250414,114000,153512845,7970,7960,7970,7960,2
|
|
20250414,113900,153496915,7930,7950,7950,7930,113
|
|
20250414,113800,152600795,7970,7970,7970,7970,45
|
|
20250414,113700,152242145,7960,7960,7960,7960,8
|
|
20250414,113600,152178465,7960,7960,7960,7960,0
|
|
20250414,113500,152178465,7960,7970,7970,7960,2
|
|
20250414,113400,152162535,7970,7970,7970,7970,0
|
|
20250414,113300,152162535,7970,7970,7970,7970,0
|
|
20250414,113200,152162535,7970,7970,7970,7970,0
|
|
20250414,113100,152162535,7970,7970,7970,7970,0
|
|
20250414,113000,152162535,7970,7970,7970,7970,0
|
|
20250414,112900,152162535,7970,7970,7970,7970,0
|
|
20250414,112800,152162535,7970,7970,7970,7970,0
|
|
20250414,112700,152162535,7970,7970,7970,7970,44
|
|
20250414,112600,151811855,7960,7960,7960,7960,0
|
|
20250414,112500,151811855,7960,7960,7960,7960,5
|
|
20250414,112400,151772055,7960,7960,7960,7960,0
|
|
20250414,112300,151772055,7960,7960,7960,7960,0
|
|
20250414,112200,151772055,7960,7960,7960,7960,0
|
|
20250414,112100,151772055,7960,7960,7960,7960,0
|
|
20250414,112000,151772055,7960,7960,7960,7960,0
|
|
20250414,111900,151772055,7960,7960,7960,7960,0
|
|
20250414,111800,151772055,7960,7960,7960,7960,0
|
|
20250414,111700,151772055,7960,7960,7960,7960,0
|
|
20250414,111600,151772055,7960,7960,7960,7960,0
|
|
20250414,111500,151772055,7960,7960,7960,7960,43
|
|
20250414,111400,151429775,7970,7970,7970,7970,0
|
|
20250414,111300,151429775,7970,7970,7970,7970,36
|
|
20250414,111200,151142855,7970,7970,7970,7970,0
|
|
20250414,111100,151142855,7970,7970,7970,7970,0
|
|
20250414,111000,151142855,7970,7970,7970,7970,0
|
|
20250414,110900,151142855,7970,7970,7970,7970,0
|
|
20250414,110800,151142855,7970,7970,7970,7970,0
|
|
20250414,110700,151142855,7970,7970,7970,7970,0
|
|
20250414,110600,151142855,7970,7970,7970,7970,0
|
|
20250414,110500,151142855,7970,7970,7970,7970,3
|
|
20250414,110400,151118945,7930,7940,7940,7930,16
|
|
20250414,110300,150991915,7950,7950,7950,7950,0
|
|
20250414,110200,150991915,7950,7950,7950,7950,0
|
|
20250414,110100,150991915,7950,7950,7950,7950,0
|
|
20250414,110000,150991915,7950,7950,7950,7950,0
|
|
20250414,105900,150991915,7950,7950,7950,7950,0
|
|
20250414,105800,150991915,7950,7960,7960,7950,368
|
|
20250414,105700,148066265,7980,7980,7980,7980,0
|
|
20250414,105600,148066265,7980,7980,7980,7980,0
|
|
20250414,105500,148066265,7980,7980,7980,7980,0
|
|
20250414,105400,148066265,7980,7980,7980,7980,43
|
|
20250414,105300,147723125,7970,7970,7970,7970,0
|
|
20250414,105200,147723125,7970,7970,7970,7970,0
|
|
20250414,105100,147723125,7970,7970,7970,7970,0
|
|
20250414,105000,147723125,7970,7960,7970,7960,4
|
|
20250414,104900,147691265,7980,7980,7980,7980,11
|
|
20250414,104800,147603485,7950,7950,7950,7950,0
|
|
20250414,104700,147603485,7950,7950,7950,7950,0
|
|
20250414,104600,147603485,7950,7950,7950,7950,0
|
|
20250414,104500,147603485,7950,7965,7965,7950,27
|
|
20250414,104400,147388760,7980,7980,7980,7980,0
|
|
20250414,104300,147388760,7980,7980,7980,7980,0
|
|
20250414,104200,147388760,7980,7980,7980,7980,0
|
|
20250414,104100,147388760,7980,7980,7980,7980,0
|
|
20250414,104000,147388760,7980,7980,7980,7980,26
|
|
20250414,103900,147181280,7970,7960,7970,7960,576
|
|
20250414,103800,142590770,7950,7950,7950,7950,0
|
|
20250414,103700,142590770,7950,7950,7950,7950,0
|
|
20250414,103600,142590770,7950,7950,7950,7950,0
|
|
20250414,103500,142590770,7950,7950,7950,7950,6
|
|
20250414,103400,142543070,7950,7950,7950,7950,0
|
|
20250414,103300,142543070,7950,7940,7950,7940,550
|
|
20250414,103200,138175570,7950,7950,7950,7950,59
|
|
20250414,103100,137706520,7960,7960,7960,7960,0
|
|
20250414,103000,137706520,7960,7960,7960,7960,0
|
|
20250414,102900,137706520,7960,7960,7960,7960,0
|
|
20250414,102800,137706520,7960,7960,7960,7960,0
|
|
20250414,102700,137706520,7960,7960,7960,7960,0
|
|
20250414,102600,137706520,7960,7960,7960,7960,0
|
|
20250414,102500,137706520,7960,7960,7960,7960,0
|
|
20250414,102400,137706520,7960,7960,7960,7960,0
|
|
20250414,102300,137706520,7960,7960,7960,7960,0
|
|
20250414,102200,137706520,7960,7960,7960,7960,0
|
|
20250414,102100,137706520,7960,7960,7960,7960,47
|
|
20250414,102000,137332400,7940,7940,7940,7940,100
|
|
20250414,101900,136538400,7960,7960,7960,7960,0
|
|
20250414,101800,136538400,7960,7960,7960,7960,0
|
|
20250414,101700,136538400,7960,7960,7960,7960,14
|
|
20250414,101600,136426960,7940,7960,7960,7940,3
|
|
20250414,101500,136403100,7940,7940,7940,7940,0
|
|
20250414,101400,136403100,7940,7940,7940,7940,0
|
|
20250414,101300,136403100,7940,7940,7940,7940,16
|
|
20250414,101200,136276060,7960,7960,7960,7960,70
|
|
20250414,101100,135718860,7960,7960,7960,7960,0
|
|
20250414,101000,135718860,7960,7960,7960,7960,417
|
|
20250414,100900,132399540,7940,7940,7940,7940,0
|
|
20250414,100800,132399540,7940,7950,7950,7940,18
|
|
20250414,100700,132256610,7970,7970,7970,7970,0
|
|
20250414,100600,132256610,7970,7970,7970,7970,0
|
|
20250414,100500,132256610,7970,7970,7970,7970,0
|
|
20250414,100400,132256610,7970,7970,7970,7970,0
|
|
20250414,100300,132256610,7970,7970,7970,7970,42
|
|
20250414,100200,131921870,7970,7970,7970,7970,0
|
|
20250414,100100,131921870,7970,7950,7970,7950,120
|
|
20250414,100000,130966690,7970,7970,7970,7970,0
|
|
20250414,095900,130966690,7970,7950,7970,7950,165
|
|
20250414,095800,129654430,7930,7930,7930,7930,0
|
|
20250414,095700,129654430,7930,7930,7930,7930,0
|
|
20250414,095600,129654430,7930,7940,7940,7930,1043
|
|
20250414,095500,121382540,7940,7940,7940,7940,0
|
|
20250414,095400,121382540,7940,7940,7940,7940,0
|
|
20250414,095300,121382540,7940,7940,7940,7940,50
|
|
20250414,095200,120985540,7950,7950,7950,7950,30
|
|
20250414,095100,120747040,7940,8000,8000,7940,51
|
|
20250414,095000,120342040,8000,8000,8000,8000,1
|
|
20250414,094900,120334040,8000,7980,8000,7950,714
|
|
20250414,094800,114636270,7960,7960,7960,7960,20
|
|
20250414,094700,114477070,7940,7940,7940,7940,20
|
|
20250414,094600,114318270,7940,7940,7940,7940,0
|
|
20250414,094500,114318270,7940,7960,7960,7940,70
|
|
20250414,094400,113761470,7960,7960,7960,7960,30
|
|
20250414,094300,113522670,7980,7980,7980,7980,49
|
|
20250414,094200,113131650,7980,8000,8000,7980,2050
|
|
20250414,094100,96771650,8000,8000,8000,8000,0
|
|
20250414,094000,96771650,8000,8000,8000,8000,0
|
|
20250414,093900,96771650,8000,8000,8000,8000,0
|
|
20250414,093800,96771650,8000,8000,8000,8000,0
|
|
20250414,093700,96771650,8000,8000,8000,8000,0
|
|
20250414,093600,96771650,8000,8000,8000,8000,0
|
|
20250414,093500,96771650,8000,8000,8000,8000,190
|
|
20250414,093400,95251650,7990,7990,7990,7990,0
|
|
20250414,093300,95251650,7990,7990,7990,7990,0
|
|
20250414,093200,95251650,7990,7990,7990,7990,447
|
|
20250414,093100,91680120,7930,7930,7930,7930,0
|
|
20250414,093000,91680120,7930,7980,7990,7930,105
|
|
20250414,092900,90841770,7920,7920,7920,7920,20
|
|
20250414,092800,90683370,7950,7950,7950,7950,0
|
|
20250414,092700,90683370,7950,7950,7950,7950,114
|
|
20250414,092600,89777070,7980,7980,7980,7980,0
|
|
20250414,092500,89777070,7980,7980,7980,7980,349
|
|
20250414,092400,86992050,7980,7980,7980,7980,0
|
|
20250414,092300,86992050,7980,7970,7980,7970,221
|
|
20250414,092200,85228990,7910,7910,7910,7910,102
|
|
20250414,092100,84422170,7910,7910,7910,7910,0
|
|
20250414,092000,84422170,7910,7910,7910,7910,0
|
|
20250414,091900,84422170,7910,7910,7910,7910,4
|
|
20250414,091800,84390530,7970,7970,7970,7970,0
|
|
20250414,091700,84390530,7970,7970,7970,7970,174
|
|
20250414,091600,83003750,7960,7900,7960,7900,346
|
|
20250414,091500,80253460,7950,7950,7950,7950,214
|
|
20250414,091400,78552160,7910,7910,7910,7910,76
|
|
20250414,091300,77951000,7840,7860,7860,7840,5041
|
|
20250414,091200,38371600,7860,7860,7860,7860,0
|
|
20250414,091100,38371600,7860,7870,7870,7860,23
|
|
20250414,091000,38190750,7860,7860,7860,7860,0
|
|
20250414,090900,38190750,7860,7940,7960,7860,1016
|
|
20250414,090800,30203550,7940,7940,7940,7850,405
|
|
20250414,090700,27022860,7930,7900,7930,7900,247
|
|
20250414,090600,25068480,7890,7890,7890,7890,171
|
|
20250414,090500,23719290,7890,7890,7890,7890,1
|
|
20250414,090400,23711400,7800,7810,7810,7800,41
|
|
20250414,090300,23391590,7820,7860,7860,7820,774
|
|
20250414,090200,17338190,7860,7860,7900,7860,1241
|
|
20250414,090100,7575870,7920,7920,7920,7920,0
|
|
20250414,090000,7575870,7920,7920,7920,7890,960
|