568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,182500,2330472175,33850,33850,33850,33850,1365
|
|
20250425,182400,2330472175,33850,33850,33850,33850,0
|
|
20250425,182300,2330472175,33850,33850,33850,33850,0
|
|
20250425,182200,2330472175,33850,33850,33850,33850,0
|
|
20250425,182100,2330472175,33850,33850,33850,33850,0
|
|
20250425,182000,2330472175,33850,33850,33850,33850,0
|
|
20250425,181900,2330472175,33850,33850,33850,33850,0
|
|
20250425,181800,2330472175,33850,33850,33850,33850,0
|
|
20250425,181700,2330472175,33850,33850,33850,33850,0
|
|
20250425,181600,2330472175,33850,33850,33850,33850,0
|
|
20250425,181500,2330472175,33850,33850,33850,33850,0
|
|
20250425,181400,2330472175,33850,33850,33850,33850,0
|
|
20250425,181300,2330472175,33850,33850,33850,33850,0
|
|
20250425,181200,2330472175,33850,33850,33850,33850,0
|
|
20250425,181100,2330472175,33850,33850,33850,33850,0
|
|
20250425,181000,2330472175,33850,33850,33850,33850,0
|
|
20250425,180900,2330472175,33850,33850,33850,33850,0
|
|
20250425,180800,2330472175,33850,33850,33850,33850,0
|
|
20250425,180700,2330472175,33850,33850,33850,33850,0
|
|
20250425,180600,2330472175,33850,33850,33850,33850,0
|
|
20250425,180500,2330472175,33850,33850,33850,33850,0
|
|
20250425,180400,2330472175,33850,33850,33850,33850,0
|
|
20250425,180300,2330472175,33850,33850,33850,33850,0
|
|
20250425,180200,2330472175,33850,33850,33850,33850,0
|
|
20250425,180100,2330472175,33850,33850,33850,33850,0
|
|
20250425,180000,2330472175,33850,33850,33850,33850,0
|
|
20250425,175900,2330472175,33850,33850,33850,33850,0
|
|
20250425,175800,2330472175,33850,33850,33850,33850,0
|
|
20250425,175700,2330472175,33850,33850,33850,33850,0
|
|
20250425,175600,2330472175,33850,33850,33850,33850,0
|
|
20250425,175500,2330472175,33850,33850,33850,33850,1365
|
|
20250425,175400,2330472175,33850,33850,33850,33850,0
|
|
20250425,175300,2330472175,33850,33850,33850,33850,0
|
|
20250425,175200,2330472175,33850,33850,33850,33850,0
|
|
20250425,175100,2330472175,33850,33850,33850,33850,0
|
|
20250425,175000,2330472175,33850,33850,33850,33850,0
|
|
20250425,174900,2330472175,33850,33850,33850,33850,0
|
|
20250425,174800,2330472175,33850,33850,33850,33850,0
|
|
20250425,174700,2330472175,33850,33850,33850,33850,0
|
|
20250425,174600,2330472175,33850,33850,33850,33850,0
|
|
20250425,174500,2330472175,33850,33850,33850,33850,0
|
|
20250425,174400,2330472175,33850,33850,33850,33850,0
|
|
20250425,174300,2330472175,33850,33850,33850,33850,0
|
|
20250425,174200,2330472175,33850,33850,33850,33850,0
|
|
20250425,174100,2330472175,33850,33850,33850,33850,0
|
|
20250425,174000,2330472175,33850,33850,33850,33850,0
|
|
20250425,173900,2330472175,33850,33850,33850,33850,0
|
|
20250425,173800,2330472175,33850,33850,33850,33850,0
|
|
20250425,173700,2330472175,33850,33850,33850,33850,0
|
|
20250425,173600,2330472175,33850,33850,33850,33850,0
|
|
20250425,173500,2330472175,33850,33850,33850,33850,0
|
|
20250425,173400,2330472175,33850,33850,33850,33850,0
|
|
20250425,173300,2330472175,33850,33850,33850,33850,0
|
|
20250425,173200,2330472175,33850,33850,33850,33850,0
|
|
20250425,173100,2330472175,33850,33850,33850,33850,0
|
|
20250425,173000,2330472175,33850,33850,33850,33850,0
|
|
20250425,172900,2330472175,33850,33850,33850,33850,0
|
|
20250425,172800,2330472175,33850,33850,33850,33850,0
|
|
20250425,172700,2330472175,33850,33850,33850,33850,0
|
|
20250425,172600,2330472175,33850,33850,33850,33850,0
|
|
20250425,172500,2330472175,33850,33850,33850,33850,1365
|
|
20250425,172400,2330472175,33850,33850,33850,33850,0
|
|
20250425,172300,2330472175,33850,33850,33850,33850,0
|
|
20250425,172200,2330472175,33850,33850,33850,33850,0
|
|
20250425,172100,2330472175,33850,33850,33850,33850,0
|
|
20250425,172000,2330472175,33850,33850,33850,33850,0
|
|
20250425,171900,2330472175,33850,33850,33850,33850,0
|
|
20250425,171800,2330472175,33850,33850,33850,33850,0
|
|
20250425,171700,2330472175,33850,33850,33850,33850,0
|
|
20250425,171600,2330472175,33850,33850,33850,33850,0
|
|
20250425,171500,2330472175,33850,33850,33850,33850,0
|
|
20250425,171400,2330472175,33850,33850,33850,33850,0
|
|
20250425,171300,2330472175,33850,33850,33850,33850,0
|
|
20250425,171200,2330472175,33850,33850,33850,33850,0
|
|
20250425,171100,2330472175,33850,33850,33850,33850,0
|
|
20250425,171000,2330472175,33850,33850,33850,33850,0
|
|
20250425,170900,2330472175,33850,33850,33850,33850,0
|
|
20250425,170800,2330472175,33850,33850,33850,33850,0
|
|
20250425,170700,2330472175,33850,33850,33850,33850,0
|
|
20250425,170600,2330472175,33850,33850,33850,33850,0
|
|
20250425,170500,2330472175,33850,33850,33850,33850,0
|
|
20250425,170400,2330472175,33850,33850,33850,33850,0
|
|
20250425,170300,2330472175,33850,33850,33850,33850,0
|
|
20250425,170200,2330472175,33850,33850,33850,33850,0
|
|
20250425,170100,2330472175,33850,33850,33850,33850,0
|
|
20250425,170000,2330472175,33850,33850,33850,33850,0
|
|
20250425,165900,2330472175,33850,33850,33850,33850,0
|
|
20250425,165800,2330472175,33850,33850,33850,33850,0
|
|
20250425,165700,2330472175,33850,33850,33850,33850,0
|
|
20250425,165600,2330472175,33850,33850,33850,33850,0
|
|
20250425,165500,2330472175,33850,33850,33850,33850,1365
|
|
20250425,165400,2330472175,33850,33850,33850,33850,0
|
|
20250425,165300,2330472175,33850,33850,33850,33850,0
|
|
20250425,165200,2330472175,33850,33850,33850,33850,0
|
|
20250425,165100,2330472175,33850,33850,33850,33850,0
|
|
20250425,165000,2330472175,33850,33850,33850,33850,0
|
|
20250425,164900,2330472175,33850,33850,33850,33850,0
|
|
20250425,164800,2330472175,33850,33850,33850,33850,0
|
|
20250425,164700,2330472175,33850,33850,33850,33850,0
|
|
20250425,164600,2330472175,33850,33850,33850,33850,0
|
|
20250425,164500,2330472175,33850,33850,33850,33850,0
|
|
20250425,164400,2330472175,33850,33850,33850,33850,0
|
|
20250425,164300,2330472175,33850,33850,33850,33850,0
|
|
20250425,164200,2330472175,33850,33850,33850,33850,0
|
|
20250425,164100,2330472175,33850,33850,33850,33850,0
|
|
20250425,164000,2330472175,33850,33850,33850,33850,0
|
|
20250425,163900,2330472175,33850,33850,33850,33850,0
|
|
20250425,163800,2330472175,33850,33850,33850,33850,0
|
|
20250425,163700,2330472175,33850,33850,33850,33850,0
|
|
20250425,163600,2330472175,33850,33850,33850,33850,0
|
|
20250425,163500,2330472175,33850,33850,33850,33850,0
|
|
20250425,163400,2330472175,33850,33850,33850,33850,0
|
|
20250425,163300,2330472175,33850,33850,33850,33850,0
|
|
20250425,163200,2330472175,33850,33850,33850,33850,0
|
|
20250425,163100,2330472175,33850,33850,33850,33850,0
|
|
20250425,163000,2330472175,33850,33850,33850,33850,0
|
|
20250425,162900,2330472175,33850,33850,33850,33850,0
|
|
20250425,162800,2330472175,33850,33850,33850,33850,0
|
|
20250425,162700,2330472175,33850,33850,33850,33850,0
|
|
20250425,162600,2330472175,33850,33850,33850,33850,0
|
|
20250425,162500,2330472175,33850,33850,33850,33850,1365
|
|
20250425,162400,2330472175,33850,33850,33850,33850,0
|
|
20250425,162300,2330472175,33850,33850,33850,33850,0
|
|
20250425,162200,2330472175,33850,33850,33850,33850,0
|
|
20250425,162100,2330472175,33850,33850,33850,33850,0
|
|
20250425,162000,2330472175,33850,33850,33850,33850,0
|
|
20250425,161900,2330472175,33850,33850,33850,33850,0
|
|
20250425,161800,2330472175,33850,33850,33850,33850,0
|
|
20250425,161700,2330472175,33850,33850,33850,33850,0
|
|
20250425,161600,2330472175,33850,33850,33850,33850,0
|
|
20250425,161500,2330472175,33850,33850,33850,33850,0
|
|
20250425,161400,2330472175,33850,33850,33850,33850,0
|
|
20250425,161300,2330472175,33850,33850,33850,33850,0
|
|
20250425,161200,2330472175,33850,33850,33850,33850,0
|
|
20250425,161100,2330472175,33850,33850,33850,33850,0
|
|
20250425,161000,2330472175,33850,33850,33850,33850,0
|
|
20250425,160900,2330472175,33850,33850,33850,33850,0
|
|
20250425,160800,2330472175,33850,33850,33850,33850,0
|
|
20250425,160700,2330472175,33850,33850,33850,33850,0
|
|
20250425,160600,2330472175,33850,33850,33850,33850,0
|
|
20250425,160500,2330472175,33850,33850,33850,33850,0
|
|
20250425,160400,2330472175,33850,33850,33850,33850,0
|
|
20250425,160300,2330472175,33850,33850,33850,33850,0
|
|
20250425,160200,2330472175,33850,33850,33850,33850,0
|
|
20250425,160100,2330472175,33850,33850,33850,33850,0
|
|
20250425,160000,2330472175,33850,33850,33850,33850,0
|
|
20250425,155900,2330472175,33850,33850,33850,33850,0
|
|
20250425,155800,2330472175,33850,33850,33850,33850,0
|
|
20250425,155700,2330472175,33850,33850,33850,33850,0
|
|
20250425,155600,2330472175,33850,33850,33850,33850,0
|
|
20250425,155500,2330472175,33850,33850,33850,33850,1365
|
|
20250425,155400,2330472175,33850,33850,33850,33850,0
|
|
20250425,155300,2330472175,33850,33850,33850,33850,0
|
|
20250425,155200,2330472175,33850,33850,33850,33850,0
|
|
20250425,155100,2330472175,33850,33850,33850,33850,0
|
|
20250425,155000,2330472175,33850,33850,33850,33850,0
|
|
20250425,154900,2330472175,33850,33850,33850,33850,0
|
|
20250425,154800,2330472175,33850,33850,33850,33850,0
|
|
20250425,154700,2330472175,33850,33850,33850,33850,0
|
|
20250425,154600,2330472175,33850,33850,33850,33850,0
|
|
20250425,154500,2330472175,33850,33850,33850,33850,0
|
|
20250425,154400,2330472175,33850,33850,33850,33850,0
|
|
20250425,154300,2330472175,33850,33850,33850,33850,0
|
|
20250425,154200,2330472175,33850,33850,33850,33850,0
|
|
20250425,154100,2330472175,33850,33850,33850,33850,0
|
|
20250425,154000,2330472175,33850,33850,33850,33850,0
|
|
20250425,153900,2330472175,33850,33850,33850,33850,0
|
|
20250425,153800,2330472175,33850,33850,33850,33850,0
|
|
20250425,153700,2330472175,33850,33850,33850,33850,0
|
|
20250425,153600,2330472175,33850,33850,33850,33850,0
|
|
20250425,153500,2330472175,33850,33850,33850,33850,0
|
|
20250425,153400,2330472175,33850,33850,33850,33850,0
|
|
20250425,153300,2330472175,33850,33850,33850,33850,0
|
|
20250425,153200,2330472175,33850,33850,33850,33850,0
|
|
20250425,153100,2330472175,33850,33850,33850,33850,0
|
|
20250425,153000,2330472175,33850,33850,33850,33850,1365
|
|
20250425,152900,2284266925,33850,33850,33850,33850,0
|
|
20250425,152800,2284266925,33850,33850,33850,33850,0
|
|
20250425,152700,2284266925,33850,33850,33850,33850,0
|
|
20250425,152600,2284266925,33850,33850,33850,33850,0
|
|
20250425,152500,2284266925,33850,33850,33850,33850,0
|
|
20250425,152400,2284266925,33850,33850,33850,33850,0
|
|
20250425,152300,2284266925,33850,33850,33850,33850,0
|
|
20250425,152200,2284266925,33850,33850,33850,33850,0
|
|
20250425,152100,2284266925,33850,33850,33850,33850,0
|
|
20250425,152000,2284266925,33850,33850,33850,33850,0
|
|
20250425,151900,2284266925,33850,33800,33900,33800,263
|
|
20250425,151800,2275365525,33850,33850,33850,33850,382
|
|
20250425,151700,2262434825,33850,33850,33900,33850,76
|
|
20250425,151600,2259859625,33900,33900,33900,33900,337
|
|
20250425,151500,2248435325,33900,33900,33950,33900,95
|
|
20250425,151400,2245213475,33900,33900,33900,33900,23
|
|
20250425,151300,2244433775,33950,33900,33950,33900,418
|
|
20250425,151200,2230243525,33950,33900,33950,33900,231
|
|
20250425,151100,2222401775,33950,33950,33950,33950,17
|
|
20250425,151000,2221824625,33950,33900,33950,33900,107
|
|
20250425,150900,2218194875,33950,33900,33950,33900,4
|
|
20250425,150800,2218059225,33900,33900,33900,33850,56
|
|
20250425,150700,2216160975,33900,33900,33900,33900,225
|
|
20250425,150600,2208533475,33900,33900,33900,33900,2
|
|
20250425,150500,2208465675,33950,33900,33950,33900,204
|
|
20250425,150400,2201545075,33900,33900,33900,33900,298
|
|
20250425,150300,2191442875,33850,33850,33900,33850,256
|
|
20250425,150200,2182764625,33850,33850,33850,33850,61
|
|
20250425,150100,2180699775,33850,33850,33850,33850,13
|
|
20250425,150000,2180259725,33900,33900,33900,33850,14
|
|
20250425,145900,2179785275,33850,33900,33900,33850,34
|
|
20250425,145800,2178632975,33850,33850,33850,33850,2
|
|
20250425,145700,2178565275,33850,33900,33950,33850,304
|
|
20250425,145600,2168253425,33850,33900,33950,33850,90
|
|
20250425,145500,2165202475,33900,33900,33900,33900,285
|
|
20250425,145400,2155540975,33900,33800,33900,33800,628
|
|
20250425,145300,2134258475,33850,33850,33850,33850,8
|
|
20250425,145200,2133987675,33800,33750,33800,33750,50
|
|
20250425,145100,2132299275,33800,33750,33800,33750,37
|
|
20250425,145000,2131048825,33750,33700,33750,33700,628
|
|
20250425,144900,2109861575,33650,33700,33750,33650,230
|
|
20250425,144800,2102109975,33700,33700,33700,33700,5
|
|
20250425,144700,2101941475,33700,33700,33700,33650,41
|
|
20250425,144600,2100559825,33600,33700,33700,33600,17
|
|
20250425,144500,2099987025,33650,33700,33700,33650,103
|
|
20250425,144400,2096516025,33650,33650,33650,33650,23
|
|
20250425,144300,2095742075,33650,33650,33650,33650,2
|
|
20250425,144200,2095674775,33650,33700,33700,33650,107
|
|
20250425,144100,2092072125,33650,33650,33650,33650,4
|
|
20250425,144000,2091937525,33650,33700,33700,33650,173
|
|
20250425,143900,2086107875,33650,33650,33650,33600,4
|
|
20250425,143800,2085973325,33650,33650,33650,33650,2
|
|
20250425,143700,2085906025,33650,33650,33650,33650,5
|
|
20250425,143600,2085737775,33650,33650,33650,33650,4
|
|
20250425,143500,2085603175,33700,33700,33700,33700,13
|
|
20250425,143400,2085165075,33700,33600,33700,33600,53
|
|
20250425,143300,2083380275,33650,33650,33650,33650,367
|
|
20250425,143200,2071030725,33650,33650,33650,33650,4
|
|
20250425,143100,2070896125,33650,33650,33650,33650,5
|
|
20250425,143000,2070727875,33650,33650,33650,33650,2
|
|
20250425,142900,2070660575,33650,33700,33700,33650,71
|
|
20250425,142800,2068268875,33650,33650,33650,33650,81
|
|
20250425,142700,2065543225,33650,33650,33650,33650,11
|
|
20250425,142600,2065173075,33650,33650,33700,33650,162
|
|
20250425,142500,2059714675,33650,33600,33650,33600,128
|
|
20250425,142400,2055407575,33650,33650,33650,33600,264
|
|
20250425,142300,2046531475,33650,33600,33650,33600,23
|
|
20250425,142200,2045758125,33600,33650,33650,33600,114
|
|
20250425,142100,2041922725,33600,33650,33650,33600,24
|
|
20250425,142000,2041115675,33600,33650,33650,33600,9
|
|
20250425,141900,2040813075,33600,33650,33650,33600,68
|
|
20250425,141800,2038526425,33600,33600,33600,33600,11
|
|
20250425,141700,2038156825,33600,33600,33600,33600,17
|
|
20250425,141600,2037585625,33600,33550,33600,33550,27
|
|
20250425,141500,2036679025,33550,33600,33650,33550,34
|
|
20250425,141400,2035537025,33550,33600,33600,33550,29
|
|
20250425,141300,2034562725,33550,33600,33600,33550,231
|
|
20250425,141200,2026810075,33550,33600,33600,33550,5
|
|
20250425,141100,2026642175,33600,33600,33600,33550,13
|
|
20250425,141000,2026205425,33650,33600,33650,33600,297
|
|
20250425,140900,2016225225,33600,33650,33650,33600,18
|
|
20250425,140800,2015619625,33650,33650,33700,33650,99
|
|
20250425,140700,2012288075,33650,33650,33650,33650,21
|
|
20250425,140600,2011581425,33650,33700,33700,33650,843
|
|
20250425,140500,1983211375,33750,33700,33750,33700,18
|
|
20250425,140400,1982604075,33750,33750,33750,33750,118
|
|
20250425,140300,1978621575,33700,33700,33700,33700,16
|
|
20250425,140200,1978082375,33700,33700,33700,33700,16
|
|
20250425,140100,1977543175,33700,33700,33700,33700,163
|
|
20250425,140000,1972050075,33700,33700,33700,33700,25
|
|
20250425,135900,1971207575,33700,33700,33700,33700,18
|
|
20250425,135800,1970600975,33700,33750,33750,33700,41
|
|
20250425,135700,1969217825,33750,33750,33750,33750,133
|
|
20250425,135600,1964729075,33750,33750,33750,33750,35
|
|
20250425,135500,1963547825,33750,33750,33750,33750,8
|
|
20250425,135400,1963277825,33750,33750,33800,33750,8
|
|
20250425,135300,1963007775,33750,33750,33750,33750,22
|
|
20250425,135200,1962265275,33750,33750,33750,33750,18
|
|
20250425,135100,1961657775,33800,33800,33800,33750,125
|
|
20250425,135000,1957432875,33750,33700,33750,33700,41
|
|
20250425,134900,1956049325,33750,33700,33750,33650,278
|
|
20250425,134800,1946683675,33650,33650,33650,33650,86
|
|
20250425,134700,1943789775,33650,33650,33650,33650,184
|
|
20250425,134600,1937598175,33650,33650,33650,33650,16
|
|
20250425,134500,1937059775,33650,33650,33700,33650,65
|
|
20250425,134400,1934870325,33650,33650,33650,33650,69
|
|
20250425,134300,1932548475,33650,33600,33650,33550,160
|
|
20250425,134200,1927167575,33600,33600,33600,33600,22
|
|
20250425,134100,1926428375,33600,33600,33600,33550,56
|
|
20250425,134000,1924546875,33600,33550,33600,33550,105
|
|
20250425,133900,1921020075,33550,33550,33550,33550,14
|
|
20250425,133800,1920550375,33550,33550,33550,33500,98
|
|
20250425,133700,1917262575,33550,33500,33550,33500,154
|
|
20250425,133600,1912101675,33500,33500,33500,33500,35
|
|
20250425,133500,1910929175,33500,33550,33550,33500,6
|
|
20250425,133400,1910728025,33600,33550,33600,33550,37
|
|
20250425,133300,1909486625,33550,33550,33550,33550,27
|
|
20250425,133200,1908580775,33550,33550,33550,33550,96
|
|
20250425,133100,1905359975,33550,33550,33550,33550,16
|
|
20250425,133000,1904823175,33600,33550,33600,33550,69
|
|
20250425,132900,1902505675,33550,33550,33550,33550,10
|
|
20250425,132800,1902170175,33550,33550,33550,33550,14
|
|
20250425,132700,1901700475,33600,33550,33600,33550,157
|
|
20250425,132600,1896432125,33600,33550,33600,33550,31
|
|
20250425,132500,1895391975,33550,33600,33600,33550,191
|
|
20250425,132400,1888974475,33550,33550,33550,33550,40
|
|
20250425,132300,1887632475,33550,33550,33550,33550,15
|
|
20250425,132200,1887129225,33550,33550,33550,33550,14
|
|
20250425,132100,1886659525,33600,33600,33600,33600,22
|
|
20250425,132000,1885920325,33600,33650,33650,33600,250
|
|
20250425,131900,1877517225,33650,33650,33650,33650,84
|
|
20250425,131800,1874690625,33650,33650,33650,33650,3
|
|
20250425,131700,1874589675,33700,33650,33700,33650,26
|
|
20250425,131600,1873713775,33700,33700,33700,33650,24
|
|
20250425,131500,1872905075,33650,33650,33650,33650,8
|
|
20250425,131400,1872635875,33650,33650,33700,33650,25
|
|
20250425,131300,1871794575,33800,33600,33800,33600,1071
|
|
20250425,131200,1835635125,33550,33550,33550,33550,4
|
|
20250425,131100,1835500925,33600,33550,33600,33550,153
|
|
20250425,131000,1830361325,33500,33500,33550,33450,339
|
|
20250425,130900,1819003875,33550,33550,33550,33550,35
|
|
20250425,130800,1817829625,33550,33550,33550,33550,0
|
|
20250425,130700,1817829625,33550,33550,33550,33550,12
|
|
20250425,130600,1817427025,33500,33500,33500,33500,4
|
|
20250425,130500,1817293025,33500,33500,33500,33500,2
|
|
20250425,130400,1817226025,33500,33550,33550,33500,152
|
|
20250425,130300,1812126525,33500,33450,33500,33450,252
|
|
20250425,130200,1803684625,33450,33450,33450,33450,8
|
|
20250425,130100,1803417025,33450,33400,33450,33400,8
|
|
20250425,130000,1803149675,33400,33400,33400,33400,0
|
|
20250425,125900,1803149675,33400,33400,33400,33400,5
|
|
20250425,125800,1802982675,33450,33450,33450,33450,3
|
|
20250425,125700,1802882325,33450,33450,33450,33450,0
|
|
20250425,125600,1802882325,33450,33400,33450,33400,21
|
|
20250425,125500,1802180125,33450,33400,33450,33400,21
|
|
20250425,125400,1801478475,33450,33450,33450,33450,104
|
|
20250425,125300,1797999675,33450,33450,33450,33450,25
|
|
20250425,125200,1797163425,33450,33500,33500,33450,4
|
|
20250425,125100,1797029525,33450,33450,33450,33450,4
|
|
20250425,125000,1796895725,33450,33450,33450,33450,19
|
|
20250425,124900,1796260175,33450,33500,33500,33450,6
|
|
20250425,124800,1796059325,33450,33450,33450,33450,5
|
|
20250425,124700,1795892075,33500,33450,33500,33450,15
|
|
20250425,124600,1795389675,33450,33450,33450,33450,10
|
|
20250425,124500,1795055175,33450,33500,33500,33450,147
|
|
20250425,124400,1790130775,33500,33450,33500,33450,229
|
|
20250425,124300,1782465725,33450,33400,33450,33400,82
|
|
20250425,124200,1779723775,33400,33400,33400,33400,0
|
|
20250425,124100,1779723775,33400,33450,33450,33400,117
|
|
20250425,124000,1775810475,33450,33400,33450,33400,37
|
|
20250425,123900,1774573275,33400,33400,33400,33400,0
|
|
20250425,123800,1774573275,33400,33350,33450,33350,94
|
|
20250425,123700,1771436225,33350,33350,33350,33350,53
|
|
20250425,123600,1769668675,33350,33450,33450,33350,43
|
|
20250425,123500,1768230875,33400,33350,33400,33350,4
|
|
20250425,123400,1768097375,33400,33350,33400,33350,10
|
|
20250425,123300,1767763425,33400,33350,33400,33350,34
|
|
20250425,123200,1766628625,33350,33350,33350,33350,2
|
|
20250425,123100,1766561925,33350,33350,33350,33350,2
|
|
20250425,123000,1766495225,33350,33350,33400,33350,7
|
|
20250425,122900,1766261675,33400,33350,33400,33350,3
|
|
20250425,122800,1766161575,33350,33350,33350,33350,2
|
|
20250425,122700,1766094875,33400,33400,33400,33400,25
|
|
20250425,122600,1765259875,33350,33400,33400,33350,4
|
|
20250425,122500,1765126375,33400,33400,33400,33400,30
|
|
20250425,122400,1764124375,33400,33400,33400,33400,0
|
|
20250425,122300,1764124375,33400,33450,33450,33400,7
|
|
20250425,122200,1763890525,33400,33400,33400,33350,284
|
|
20250425,122100,1754405025,33350,33350,33350,33350,2
|
|
20250425,122000,1754338325,33350,33350,33350,33350,2
|
|
20250425,121900,1754271625,33350,33350,33350,33350,23
|
|
20250425,121800,1753504575,33350,33400,33400,33350,7
|
|
20250425,121700,1753271025,33350,33350,33350,33350,73
|
|
20250425,121600,1750836475,33400,33400,33400,33400,1
|
|
20250425,121500,1750803075,33400,33350,33400,33350,92
|
|
20250425,121400,1747730475,33400,33350,33400,33350,5
|
|
20250425,121300,1747563575,33350,33400,33400,33350,6
|
|
20250425,121200,1747363275,33350,33350,33350,33350,4
|
|
20250425,121100,1747229875,33350,33350,33400,33350,11
|
|
20250425,121000,1746862625,33400,33400,33450,33400,591
|
|
20250425,120900,1727119125,33400,33350,33450,33350,165
|
|
20250425,120800,1721604175,33350,33350,33350,33350,3
|
|
20250425,120700,1721504125,33300,33250,33400,33250,269
|
|
20250425,120600,1712529275,33250,33250,33250,33250,0
|
|
20250425,120500,1712529275,33250,33250,33250,33250,5
|
|
20250425,120400,1712363025,33250,33300,33300,33250,3
|
|
20250425,120300,1712263225,33250,33250,33300,33250,56
|
|
20250425,120200,1710400825,33250,33250,33300,33250,13
|
|
20250425,120100,1709968125,33200,33250,33250,33200,26
|
|
20250425,120000,1709103825,33200,33150,33250,33100,337
|
|
20250425,115900,1697931425,33150,33200,33200,33150,16
|
|
20250425,115800,1697400325,33200,33150,33200,33150,282
|
|
20250425,115700,1688051975,33150,33150,33200,33100,118
|
|
20250425,115600,1684140325,33150,33100,33150,33100,241
|
|
20250425,115500,1676151275,33100,33150,33150,33100,187
|
|
20250425,115400,1669955125,33150,33150,33150,33150,229
|
|
20250425,115300,1662363775,33200,33150,33200,33150,321
|
|
20250425,115200,1651721725,33150,33150,33150,33150,64
|
|
20250425,115100,1649600125,33150,33150,33150,33150,288
|
|
20250425,115000,1640052925,33150,33200,33200,33150,183
|
|
20250425,114900,1633984025,33200,33150,33200,33150,252
|
|
20250425,114800,1625629325,33150,33150,33150,33150,1
|
|
20250425,114700,1625596175,33200,33200,33200,33150,260
|
|
20250425,114600,1616974975,33200,33150,33200,33150,321
|
|
20250425,114500,1606333025,33200,33200,33200,33200,6
|
|
20250425,114400,1606133825,33200,33150,33200,33150,260
|
|
20250425,114300,1597513875,33150,33200,33200,33150,135
|
|
20250425,114200,1593034975,33150,33150,33150,33150,259
|
|
20250425,114100,1584449125,33200,33200,33200,33200,29
|
|
20250425,114000,1583486325,33200,33250,33250,33200,407
|
|
20250425,113900,1569972125,33200,33200,33200,33200,259
|
|
20250425,113800,1561373325,33200,33150,33200,33150,104
|
|
20250425,113700,1557924075,33150,33150,33150,33150,239
|
|
20250425,113600,1550001225,33150,33150,33150,33150,120
|
|
20250425,113500,1546023225,33150,33200,33200,33150,178
|
|
20250425,113400,1540117975,33250,33150,33250,33150,309
|
|
20250425,113300,1529870925,33200,33200,33200,33200,20
|
|
20250425,113200,1529206925,33300,33200,33300,33150,574
|
|
20250425,113100,1510143775,33200,33150,33200,33150,141
|
|
20250425,113000,1505468725,33150,33200,33300,33150,324
|
|
20250425,112900,1494720675,33150,33100,33200,33100,100
|
|
20250425,112800,1491404575,33150,33100,33150,33100,227
|
|
20250425,112700,1483879725,33150,33100,33150,33100,119
|
|
20250425,112600,1479939475,33100,33100,33100,33100,226
|
|
20250425,112500,1472458875,33100,33150,33150,33100,273
|
|
20250425,112400,1463421125,33200,33100,33200,33100,171
|
|
20250425,112300,1457753325,33150,33150,33200,33150,195
|
|
20250425,112200,1451288125,33150,33150,33150,33150,88
|
|
20250425,112100,1448370925,33150,33150,33150,33150,283
|
|
20250425,112000,1438989475,33200,33200,33300,33150,68
|
|
20250425,111900,1436731575,33150,33100,33150,33100,342
|
|
20250425,111800,1425399275,33100,33150,33150,33100,244
|
|
20250425,111700,1417311975,33150,33150,33150,33100,96
|
|
20250425,111600,1414132875,33100,33150,33150,33100,388
|
|
20250425,111500,1401277975,33150,33150,33150,33150,17
|
|
20250425,111400,1400714425,33150,33100,33150,33100,243
|
|
20250425,111300,1392661875,33150,33150,33250,33100,193
|
|
20250425,111200,1386271875,33050,33050,33150,33050,152
|
|
20250425,111100,1381238725,33050,33050,33100,33050,436
|
|
20250425,111000,1366824125,33050,33050,33100,33050,138
|
|
20250425,110900,1362259925,33050,33100,33150,33050,206
|
|
20250425,110800,1355449625,33150,33100,33150,33100,85
|
|
20250425,110700,1352635675,33100,33200,33200,33100,1437
|
|
20250425,110600,1305051275,33150,33150,33200,33150,284
|
|
20250425,110500,1295636425,33200,33200,33200,33150,87
|
|
20250425,110400,1292751225,33150,33200,33200,33150,235
|
|
20250425,110300,1284955275,33200,33150,33250,33150,394
|
|
20250425,110200,1271861375,33150,33200,33200,33150,216
|
|
20250425,110100,1264697725,33200,33200,33250,33150,315
|
|
20250425,110000,1254242425,33200,33250,33250,33200,123
|
|
20250425,105900,1250158775,33200,33200,33200,33200,96
|
|
20250425,105800,1246971575,33200,33200,33200,33150,222
|
|
20250425,105700,1239601275,33200,33150,33200,33150,272
|
|
20250425,105600,1230578525,33150,33200,33200,33150,130
|
|
20250425,105500,1226265225,33200,33200,33200,33200,224
|
|
20250425,105400,1218828425,33200,33200,33200,33200,215
|
|
20250425,105300,1211690425,33250,33200,33250,33200,66
|
|
20250425,105200,1209499175,33250,33150,33250,33150,186
|
|
20250425,105100,1203323825,33150,33150,33150,33100,281
|
|
20250425,105000,1194008725,33150,33150,33400,33150,786
|
|
20250425,104900,1167869225,33150,33200,33200,33150,364
|
|
20250425,104800,1155802525,33150,33200,33200,33150,255
|
|
20250425,104700,1147341575,33200,33200,33200,33150,200
|
|
20250425,104600,1140702675,33200,33200,33300,33200,1104
|
|
20250425,104500,1104045325,33250,33250,33250,33200,163
|
|
20250425,104400,1098626825,33250,33250,33250,33250,234
|
|
20250425,104300,1090846325,33250,33250,33250,33250,214
|
|
20250425,104200,1083730825,33250,33250,33250,33250,179
|
|
20250425,104100,1077779075,33250,33350,33350,33250,247
|
|
20250425,104000,1069556325,33350,33300,33350,33300,129
|
|
20250425,103900,1065259725,33300,33350,33350,33300,199
|
|
20250425,103800,1058626525,33350,33400,33400,33300,110
|
|
20250425,103700,1054957375,33350,33300,33350,33300,306
|
|
20250425,103600,1044756125,33300,33350,33350,33300,243
|
|
20250425,103500,1036655825,33350,33300,33350,33300,84
|
|
20250425,103400,1033858375,33300,33200,33300,33200,319
|
|
20250425,103300,1023246325,33250,33150,33250,33150,91
|
|
20250425,103200,1020224525,33150,33150,33200,33150,255
|
|
20250425,103100,1011764625,33150,33150,33200,33150,139
|
|
20250425,103000,1007156725,33150,33200,33200,33150,229
|
|
20250425,102900,999561725,33150,33250,33250,33150,827
|
|
20250425,102800,972096325,33250,33250,33250,33200,83
|
|
20250425,102700,969339775,33250,33200,33250,33200,307
|
|
20250425,102600,959143125,33200,33200,33250,33200,254
|
|
20250425,102500,950708775,33200,33250,33250,33200,70
|
|
20250425,102400,948384225,33300,33250,33300,33200,264
|
|
20250425,102300,939615725,33300,33300,33300,33250,94
|
|
20250425,102200,936485625,33250,33250,33250,33250,282
|
|
20250425,102100,927109125,33250,33250,33250,33200,143
|
|
20250425,102000,922357425,33300,33300,33300,33250,267
|
|
20250425,101900,913473975,33350,33350,33350,33300,305
|
|
20250425,101800,903312775,33400,33400,33400,33400,46
|
|
20250425,101700,901776375,33550,33400,33550,33350,358
|
|
20250425,101600,889792325,33450,33200,33450,33200,434
|
|
20250425,101500,875332575,33250,33250,33250,33250,209
|
|
20250425,101400,868383325,33250,33300,33300,33250,509
|
|
20250425,101300,851458025,33250,33200,33250,33200,240
|
|
20250425,101200,843489025,33200,33200,33250,33200,148
|
|
20250425,101100,838575025,33200,33250,33250,33200,229
|
|
20250425,101000,830972125,33250,33300,33300,33250,62
|
|
20250425,100900,828910575,33250,33300,33300,33250,225
|
|
20250425,100800,821428825,33250,33200,33250,33200,288
|
|
20250425,100700,811860475,33200,33200,33200,33200,135
|
|
20250425,100600,807378475,33200,33200,33200,33200,228
|
|
20250425,100500,799808875,33250,33200,33250,33200,213
|
|
20250425,100400,792737225,33200,33250,33250,33200,127
|
|
20250425,100300,788519275,33200,33200,33200,33200,68
|
|
20250425,100200,786261675,33250,33250,33250,33200,281
|
|
20250425,100100,776919575,33250,33250,33300,33250,232
|
|
20250425,100000,769205175,33200,33300,33300,33200,75
|
|
20250425,095900,766712525,33300,33200,33300,33200,1099
|
|
20250425,095800,730181925,33250,33250,33250,33250,123
|
|
20250425,095700,726092175,33250,33250,33300,33250,238
|
|
20250425,095600,718178475,33250,33250,33250,33250,225
|
|
20250425,095500,710697225,33300,33275,33300,33250,92
|
|
20250425,095400,707634775,33300,33250,33300,33250,306
|
|
20250425,095300,697456225,33250,33250,33300,33250,313
|
|
20250425,095200,687048775,33300,33300,33300,33300,101
|
|
20250425,095100,683685475,33300,33250,33300,33200,340
|
|
20250425,095000,672388525,33250,33250,33250,33225,97
|
|
20250425,094900,669163300,33250,33250,33300,33250,313
|
|
20250425,094800,658755850,33250,33250,33250,33250,146
|
|
20250425,094700,653901350,33250,33250,33300,33250,236
|
|
20250425,094600,646054250,33200,33200,33200,33150,88
|
|
20250425,094500,643136150,33100,33250,33350,33100,1307
|
|
20250425,094400,599719950,33250,33250,33300,33250,107
|
|
20250425,094300,596161000,33250,33250,33300,33250,255
|
|
20250425,094200,587682200,33250,33200,33250,33200,836
|
|
20250425,094100,559926950,33250,33250,33300,33250,551
|
|
20250425,094000,541605300,33300,33250,33300,33200,330
|
|
20250425,093900,530635300,33250,33250,33250,33250,54
|
|
20250425,093800,528839800,33250,33250,33250,33200,289
|
|
20250425,093700,519231650,33250,33200,33250,33200,109
|
|
20250425,093600,515609600,33250,33200,33250,33200,282
|
|
20250425,093500,506245000,33250,33150,33250,33150,365
|
|
20250425,093400,494140600,33150,33250,33250,33150,174
|
|
20250425,093300,488364150,33250,33150,33350,33150,790
|
|
20250425,093200,462142500,33150,33150,33200,33150,67
|
|
20250425,093100,459921150,33100,33200,33200,33100,398
|
|
20250425,093000,446726200,33200,33150,33200,33150,129
|
|
20250425,092900,442447300,33200,33150,33200,33100,473
|
|
20250425,092800,426768650,33200,33250,33250,33150,1133
|
|
20250425,092700,389145950,33300,33250,33350,33250,508
|
|
20250425,092600,372237850,33300,33350,33350,33300,112
|
|
20250425,092500,368508150,33300,33300,33350,33250,348
|
|
20250425,092400,356930750,33300,33250,33350,33250,157
|
|
20250425,092300,351701600,33200,33250,33250,33200,1026
|
|
20250425,092200,317618550,33300,33300,33350,33300,269
|
|
20250425,092100,308660750,33300,33300,33350,33300,251
|
|
20250425,092000,300302150,33350,33300,33350,33300,186
|
|
20250425,091900,294103850,33250,33250,33300,33200,704
|
|
20250425,091800,270695300,33250,33450,33450,33250,1425
|
|
20250425,091700,223233000,33450,33550,33550,33400,499
|
|
20250425,091600,206522750,33550,33500,33550,33500,478
|
|
20250425,091500,190501100,33500,33600,33650,33500,542
|
|
20250425,091400,172308000,33650,33650,33650,33600,541
|
|
20250425,091300,154103800,33650,33700,33700,33600,505
|
|
20250425,091200,137128400,33700,33750,33750,33650,148
|
|
20250425,091100,132145500,33750,33800,33900,33700,425
|
|
20250425,091000,117786550,33800,33750,33800,33750,142
|
|
20250425,090900,112987550,33550,33800,33800,33550,1052
|
|
20250425,090800,77508750,33800,33850,33950,33800,278
|
|
20250425,090700,68090600,33750,33800,33950,33750,235
|
|
20250425,090600,60154900,33750,33900,33900,33750,649
|
|
20250425,090500,38238400,33850,33750,33850,33750,55
|
|
20250425,090400,36381750,33700,33700,33800,33700,509
|
|
20250425,090300,19194100,33700,33600,33800,33600,210
|
|
20250425,090200,12097750,33600,33800,33800,33600,47
|
|
20250425,090100,10514150,33750,33950,33950,33750,53
|
|
20250425,090000,8725200,34000,33550,34000,33550,260
|