580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,183700,1477691050,28750,28750,28750,28750,1030
|
|
20250425,183600,1477691050,28750,28750,28750,28750,0
|
|
20250425,183500,1477691050,28750,28750,28750,28750,0
|
|
20250425,183400,1477691050,28750,28750,28750,28750,0
|
|
20250425,183300,1477691050,28750,28750,28750,28750,0
|
|
20250425,183200,1477691050,28750,28750,28750,28750,0
|
|
20250425,183100,1477691050,28750,28750,28750,28750,0
|
|
20250425,183000,1477691050,28750,28750,28750,28750,0
|
|
20250425,182900,1477691050,28750,28750,28750,28750,0
|
|
20250425,182800,1477691050,28750,28750,28750,28750,0
|
|
20250425,182700,1477691050,28750,28750,28750,28750,0
|
|
20250425,182600,1477691050,28750,28750,28750,28750,0
|
|
20250425,182500,1477691050,28750,28750,28750,28750,0
|
|
20250425,182400,1477691050,28750,28750,28750,28750,0
|
|
20250425,182300,1477691050,28750,28750,28750,28750,0
|
|
20250425,182200,1477691050,28750,28750,28750,28750,0
|
|
20250425,182100,1477691050,28750,28750,28750,28750,0
|
|
20250425,182000,1477691050,28750,28750,28750,28750,0
|
|
20250425,181900,1477691050,28750,28750,28750,28750,0
|
|
20250425,181800,1477691050,28750,28750,28750,28750,0
|
|
20250425,181700,1477691050,28750,28750,28750,28750,0
|
|
20250425,181600,1477691050,28750,28750,28750,28750,0
|
|
20250425,181500,1477691050,28750,28750,28750,28750,0
|
|
20250425,181400,1477691050,28750,28750,28750,28750,0
|
|
20250425,181300,1477691050,28750,28750,28750,28750,0
|
|
20250425,181200,1477691050,28750,28750,28750,28750,0
|
|
20250425,181100,1477691050,28750,28750,28750,28750,0
|
|
20250425,181000,1477691050,28750,28750,28750,28750,0
|
|
20250425,180900,1477691050,28750,28750,28750,28750,0
|
|
20250425,180800,1477691050,28750,28750,28750,28750,0
|
|
20250425,180700,1477691050,28750,28750,28750,28750,1030
|
|
20250425,180600,1477691050,28750,28750,28750,28750,0
|
|
20250425,180500,1477691050,28750,28750,28750,28750,0
|
|
20250425,180400,1477691050,28750,28750,28750,28750,0
|
|
20250425,180300,1477691050,28750,28750,28750,28750,0
|
|
20250425,180200,1477691050,28750,28750,28750,28750,0
|
|
20250425,180100,1477691050,28750,28750,28750,28750,0
|
|
20250425,180000,1477691050,28750,28750,28750,28750,0
|
|
20250425,175900,1477691050,28750,28750,28750,28750,0
|
|
20250425,175800,1477691050,28750,28750,28750,28750,0
|
|
20250425,175700,1477691050,28750,28750,28750,28750,0
|
|
20250425,175600,1477691050,28750,28750,28750,28750,0
|
|
20250425,175500,1477691050,28750,28750,28750,28750,0
|
|
20250425,175400,1477691050,28750,28750,28750,28750,0
|
|
20250425,175300,1477691050,28750,28750,28750,28750,0
|
|
20250425,175200,1477691050,28750,28750,28750,28750,0
|
|
20250425,175100,1477691050,28750,28750,28750,28750,0
|
|
20250425,175000,1477691050,28750,28750,28750,28750,0
|
|
20250425,174900,1477691050,28750,28750,28750,28750,0
|
|
20250425,174800,1477691050,28750,28750,28750,28750,0
|
|
20250425,174700,1477691050,28750,28750,28750,28750,0
|
|
20250425,174600,1477691050,28750,28750,28750,28750,0
|
|
20250425,174500,1477691050,28750,28750,28750,28750,0
|
|
20250425,174400,1477691050,28750,28750,28750,28750,0
|
|
20250425,174300,1477691050,28750,28750,28750,28750,0
|
|
20250425,174200,1477691050,28750,28750,28750,28750,0
|
|
20250425,174100,1477691050,28750,28750,28750,28750,0
|
|
20250425,174000,1477691050,28750,28750,28750,28750,0
|
|
20250425,173900,1477691050,28750,28750,28750,28750,0
|
|
20250425,173800,1477691050,28750,28750,28750,28750,0
|
|
20250425,173700,1477691050,28750,28750,28750,28750,1030
|
|
20250425,173600,1477691050,28750,28750,28750,28750,0
|
|
20250425,173500,1477691050,28750,28750,28750,28750,0
|
|
20250425,173400,1477691050,28750,28750,28750,28750,0
|
|
20250425,173300,1477691050,28750,28750,28750,28750,0
|
|
20250425,173200,1477691050,28750,28750,28750,28750,0
|
|
20250425,173100,1477691050,28750,28750,28750,28750,0
|
|
20250425,173000,1477691050,28750,28750,28750,28750,0
|
|
20250425,172900,1477691050,28750,28750,28750,28750,0
|
|
20250425,172800,1477691050,28750,28750,28750,28750,0
|
|
20250425,172700,1477691050,28750,28750,28750,28750,0
|
|
20250425,172600,1477691050,28750,28750,28750,28750,0
|
|
20250425,172500,1477691050,28750,28750,28750,28750,0
|
|
20250425,172400,1477691050,28750,28750,28750,28750,0
|
|
20250425,172300,1477691050,28750,28750,28750,28750,0
|
|
20250425,172200,1477691050,28750,28750,28750,28750,0
|
|
20250425,172100,1477691050,28750,28750,28750,28750,0
|
|
20250425,172000,1477691050,28750,28750,28750,28750,0
|
|
20250425,171900,1477691050,28750,28750,28750,28750,0
|
|
20250425,171800,1477691050,28750,28750,28750,28750,0
|
|
20250425,171700,1477691050,28750,28750,28750,28750,0
|
|
20250425,171600,1477691050,28750,28750,28750,28750,0
|
|
20250425,171500,1477691050,28750,28750,28750,28750,0
|
|
20250425,171400,1477691050,28750,28750,28750,28750,0
|
|
20250425,171300,1477691050,28750,28750,28750,28750,0
|
|
20250425,171200,1477691050,28750,28750,28750,28750,0
|
|
20250425,171100,1477691050,28750,28750,28750,28750,0
|
|
20250425,171000,1477691050,28750,28750,28750,28750,0
|
|
20250425,170900,1477691050,28750,28750,28750,28750,0
|
|
20250425,170800,1477691050,28750,28750,28750,28750,0
|
|
20250425,170700,1477691050,28750,28750,28750,28750,1030
|
|
20250425,170600,1477691050,28750,28750,28750,28750,0
|
|
20250425,170500,1477691050,28750,28750,28750,28750,0
|
|
20250425,170400,1477691050,28750,28750,28750,28750,0
|
|
20250425,170300,1477691050,28750,28750,28750,28750,0
|
|
20250425,170200,1477691050,28750,28750,28750,28750,0
|
|
20250425,170100,1477691050,28750,28750,28750,28750,0
|
|
20250425,170000,1477691050,28750,28750,28750,28750,0
|
|
20250425,165900,1477691050,28750,28750,28750,28750,0
|
|
20250425,165800,1477691050,28750,28750,28750,28750,0
|
|
20250425,165700,1477691050,28750,28750,28750,28750,0
|
|
20250425,165600,1477691050,28750,28750,28750,28750,0
|
|
20250425,165500,1477691050,28750,28750,28750,28750,0
|
|
20250425,165400,1477691050,28750,28750,28750,28750,0
|
|
20250425,165300,1477691050,28750,28750,28750,28750,0
|
|
20250425,165200,1477691050,28750,28750,28750,28750,0
|
|
20250425,165100,1477691050,28750,28750,28750,28750,0
|
|
20250425,165000,1477691050,28750,28750,28750,28750,0
|
|
20250425,164900,1477691050,28750,28750,28750,28750,0
|
|
20250425,164800,1477691050,28750,28750,28750,28750,0
|
|
20250425,164700,1477691050,28750,28750,28750,28750,0
|
|
20250425,164600,1477691050,28750,28750,28750,28750,0
|
|
20250425,164500,1477691050,28750,28750,28750,28750,0
|
|
20250425,164400,1477691050,28750,28750,28750,28750,0
|
|
20250425,164300,1477691050,28750,28750,28750,28750,0
|
|
20250425,164200,1477691050,28750,28750,28750,28750,0
|
|
20250425,164100,1477691050,28750,28750,28750,28750,0
|
|
20250425,164000,1477691050,28750,28750,28750,28750,0
|
|
20250425,163900,1477691050,28750,28750,28750,28750,0
|
|
20250425,163800,1477691050,28750,28750,28750,28750,0
|
|
20250425,163700,1477691050,28750,28750,28750,28750,1030
|
|
20250425,163600,1477691050,28750,28750,28750,28750,0
|
|
20250425,163500,1477691050,28750,28750,28750,28750,0
|
|
20250425,163400,1477691050,28750,28750,28750,28750,0
|
|
20250425,163300,1477691050,28750,28750,28750,28750,0
|
|
20250425,163200,1477691050,28750,28750,28750,28750,0
|
|
20250425,163100,1477691050,28750,28750,28750,28750,0
|
|
20250425,163000,1477691050,28750,28750,28750,28750,0
|
|
20250425,162900,1477691050,28750,28750,28750,28750,0
|
|
20250425,162800,1477691050,28750,28750,28750,28750,0
|
|
20250425,162700,1477691050,28750,28750,28750,28750,0
|
|
20250425,162600,1477691050,28750,28750,28750,28750,0
|
|
20250425,162500,1477691050,28750,28750,28750,28750,0
|
|
20250425,162400,1477691050,28750,28750,28750,28750,0
|
|
20250425,162300,1477691050,28750,28750,28750,28750,0
|
|
20250425,162200,1477691050,28750,28750,28750,28750,0
|
|
20250425,162100,1477691050,28750,28750,28750,28750,0
|
|
20250425,162000,1477691050,28750,28750,28750,28750,0
|
|
20250425,161900,1477691050,28750,28750,28750,28750,0
|
|
20250425,161800,1477691050,28750,28750,28750,28750,0
|
|
20250425,161700,1477691050,28750,28750,28750,28750,0
|
|
20250425,161600,1477691050,28750,28750,28750,28750,0
|
|
20250425,161500,1477691050,28750,28750,28750,28750,0
|
|
20250425,161400,1477691050,28750,28750,28750,28750,0
|
|
20250425,161300,1477691050,28750,28750,28750,28750,0
|
|
20250425,161200,1477691050,28750,28750,28750,28750,0
|
|
20250425,161100,1477691050,28750,28750,28750,28750,0
|
|
20250425,161000,1477691050,28750,28750,28750,28750,0
|
|
20250425,160900,1477691050,28750,28750,28750,28750,0
|
|
20250425,160800,1477691050,28750,28750,28750,28750,0
|
|
20250425,160700,1477691050,28750,28750,28750,28750,1030
|
|
20250425,160600,1477691050,28750,28750,28750,28750,0
|
|
20250425,160500,1477691050,28750,28750,28750,28750,0
|
|
20250425,160400,1477691050,28750,28750,28750,28750,0
|
|
20250425,160300,1477691050,28750,28750,28750,28750,0
|
|
20250425,160200,1477691050,28750,28750,28750,28750,0
|
|
20250425,160100,1477691050,28750,28750,28750,28750,0
|
|
20250425,160000,1477691050,28750,28750,28750,28750,0
|
|
20250425,155900,1477691050,28750,28750,28750,28750,0
|
|
20250425,155800,1477691050,28750,28750,28750,28750,0
|
|
20250425,155700,1477691050,28750,28750,28750,28750,0
|
|
20250425,155600,1477691050,28750,28750,28750,28750,0
|
|
20250425,155500,1477691050,28750,28750,28750,28750,0
|
|
20250425,155400,1477691050,28750,28750,28750,28750,0
|
|
20250425,155300,1477691050,28750,28750,28750,28750,0
|
|
20250425,155200,1477691050,28750,28750,28750,28750,0
|
|
20250425,155100,1477691050,28750,28750,28750,28750,0
|
|
20250425,155000,1477691050,28750,28750,28750,28750,0
|
|
20250425,154900,1477691050,28750,28750,28750,28750,0
|
|
20250425,154800,1477691050,28750,28750,28750,28750,0
|
|
20250425,154700,1477691050,28750,28750,28750,28750,0
|
|
20250425,154600,1477691050,28750,28750,28750,28750,0
|
|
20250425,154500,1477691050,28750,28750,28750,28750,0
|
|
20250425,154400,1477691050,28750,28750,28750,28750,0
|
|
20250425,154300,1477691050,28750,28750,28750,28750,0
|
|
20250425,154200,1477691050,28750,28750,28750,28750,0
|
|
20250425,154100,1477691050,28750,28750,28750,28750,0
|
|
20250425,154000,1477691050,28750,28750,28750,28750,0
|
|
20250425,153900,1477691050,28750,28750,28750,28750,0
|
|
20250425,153800,1477691050,28750,28750,28750,28750,0
|
|
20250425,153700,1477691050,28750,28750,28750,28750,1030
|
|
20250425,153600,1477691050,28750,28750,28750,28750,0
|
|
20250425,153500,1477691050,28750,28750,28750,28750,0
|
|
20250425,153400,1477691050,28750,28750,28750,28750,0
|
|
20250425,153300,1477691050,28750,28750,28750,28750,0
|
|
20250425,153200,1477691050,28750,28750,28750,28750,0
|
|
20250425,153100,1477691050,28750,28750,28750,28750,0
|
|
20250425,153000,1477691050,28750,28750,28750,28750,1030
|
|
20250425,152900,1448078550,28750,28750,28750,28750,0
|
|
20250425,152800,1448078550,28750,28750,28750,28750,0
|
|
20250425,152700,1448078550,28750,28750,28750,28750,0
|
|
20250425,152600,1448078550,28750,28750,28750,28750,0
|
|
20250425,152500,1448078550,28750,28750,28750,28750,0
|
|
20250425,152400,1448078550,28750,28750,28750,28750,0
|
|
20250425,152300,1448078550,28750,28750,28750,28750,0
|
|
20250425,152200,1448078550,28750,28750,28750,28750,0
|
|
20250425,152100,1448078550,28750,28750,28750,28750,0
|
|
20250425,152000,1448078550,28750,28750,28750,28750,0
|
|
20250425,151900,1448078550,28750,28750,28750,28650,128
|
|
20250425,151800,1444403450,28750,28700,28750,28700,33
|
|
20250425,151700,1443456200,28650,28650,28700,28650,34
|
|
20250425,151600,1442480600,28650,28650,28750,28650,462
|
|
20250425,151500,1429243500,28750,28700,28750,28700,295
|
|
20250425,151400,1420776150,28700,28750,28800,28700,34
|
|
20250425,151300,1419798850,28700,28700,28700,28700,0
|
|
20250425,151200,1419798850,28700,28700,28700,28700,23
|
|
20250425,151100,1419138750,28700,28750,28800,28700,188
|
|
20250425,151000,1413735700,28750,28750,28750,28750,1
|
|
20250425,150900,1413706950,28650,28650,28700,28650,1032
|
|
20250425,150800,1384098350,28700,28700,28700,28700,0
|
|
20250425,150700,1384098350,28700,28700,28700,28700,0
|
|
20250425,150600,1384098350,28700,28650,28700,28650,272
|
|
20250425,150500,1376292400,28700,28700,28700,28700,21
|
|
20250425,150400,1375689700,28700,28700,28750,28700,146
|
|
20250425,150300,1371499250,28650,28750,28750,28650,15
|
|
20250425,150200,1371068650,28750,28700,28750,28700,86
|
|
20250425,150100,1368600400,28700,28700,28700,28700,189
|
|
20250425,150000,1363176100,28700,28700,28700,28700,9
|
|
20250425,145900,1362917800,28650,28700,28700,28650,5
|
|
20250425,145800,1362774350,28700,28700,28700,28700,0
|
|
20250425,145700,1362774350,28700,28700,28700,28700,0
|
|
20250425,145600,1362774350,28700,28700,28700,28700,61
|
|
20250425,145500,1361023650,28700,28700,28700,28700,179
|
|
20250425,145400,1355886350,28700,28700,28700,28700,93
|
|
20250425,145300,1353217250,28700,28750,28750,28700,130
|
|
20250425,145200,1349485250,28750,28750,28750,28750,0
|
|
20250425,145100,1349485250,28750,28750,28750,28750,0
|
|
20250425,145000,1349485250,28750,28700,28750,28700,3
|
|
20250425,144900,1349399100,28650,28750,28750,28650,185
|
|
20250425,144800,1344084550,28700,28700,28700,28700,1
|
|
20250425,144700,1344055850,28700,28750,28750,28700,39
|
|
20250425,144600,1342934850,28700,28700,28700,28700,2
|
|
20250425,144500,1342877450,28750,28750,28750,28750,302
|
|
20250425,144400,1334194950,28700,28700,28700,28700,10
|
|
20250425,144300,1333907950,28700,28700,28700,28700,28
|
|
20250425,144200,1333104350,28700,28700,28700,28700,24
|
|
20250425,144100,1332415550,28700,28700,28700,28700,60
|
|
20250425,144000,1330693550,28700,28700,28700,28700,44
|
|
20250425,143900,1329430750,28700,28700,28750,28700,93
|
|
20250425,143800,1326759900,28700,28700,28700,28700,100
|
|
20250425,143700,1323889900,28700,28750,28750,28700,11
|
|
20250425,143600,1323573700,28750,28750,28750,28750,0
|
|
20250425,143500,1323573700,28750,28750,28750,28750,13
|
|
20250425,143400,1323199950,28700,28750,28750,28700,4
|
|
20250425,143300,1323085100,28750,28750,28750,28750,0
|
|
20250425,143200,1323085100,28750,28750,28750,28750,6
|
|
20250425,143100,1322912600,28800,28800,28800,28800,0
|
|
20250425,143000,1322912600,28800,28800,28800,28800,0
|
|
20250425,142900,1322912600,28800,28800,28800,28800,2
|
|
20250425,142800,1322855000,28800,28800,28800,28800,0
|
|
20250425,142700,1322855000,28800,28800,28800,28800,89
|
|
20250425,142600,1320291800,28750,28750,28750,28750,96
|
|
20250425,142500,1317531800,28750,28750,28750,28750,0
|
|
20250425,142400,1317531800,28750,28750,28750,28750,1
|
|
20250425,142300,1317503050,28750,28750,28750,28750,50
|
|
20250425,142200,1316065550,28750,28750,28750,28750,24
|
|
20250425,142100,1315375550,28750,28750,28750,28750,20
|
|
20250425,142000,1314800550,28750,28750,28750,28750,2
|
|
20250425,141900,1314743050,28750,28750,28800,28750,22
|
|
20250425,141800,1314109700,28800,28800,28800,28800,14
|
|
20250425,141700,1313706500,28800,28800,28800,28800,0
|
|
20250425,141600,1313706500,28800,28800,28800,28800,0
|
|
20250425,141500,1313706500,28800,28750,28800,28750,442
|
|
20250425,141400,1300997050,28800,28800,28800,28800,0
|
|
20250425,141300,1300997050,28800,28800,28800,28800,543
|
|
20250425,141200,1285358650,28750,28750,28800,28750,321
|
|
20250425,141100,1276129150,28700,28750,28800,28700,164
|
|
20250425,141000,1271414400,28750,28700,28750,28700,38
|
|
20250425,140900,1270323700,28700,28700,28700,28700,0
|
|
20250425,140800,1270323700,28700,28700,28700,28700,0
|
|
20250425,140700,1270323700,28700,28700,28700,28700,1
|
|
20250425,140600,1270295000,28700,28700,28700,28700,0
|
|
20250425,140500,1270295000,28700,28750,28750,28700,91
|
|
20250425,140400,1267681750,28700,28700,28700,28700,4
|
|
20250425,140300,1267566950,28700,28700,28700,28700,0
|
|
20250425,140200,1267566950,28700,28700,28700,28700,1
|
|
20250425,140100,1267538250,28700,28700,28700,28700,0
|
|
20250425,140000,1267538250,28700,28700,28700,28700,13
|
|
20250425,135900,1267165150,28700,28700,28700,28700,18
|
|
20250425,135800,1266648550,28750,28700,28750,28700,490
|
|
20250425,135700,1252585250,28750,28750,28750,28750,0
|
|
20250425,135600,1252585250,28750,28750,28750,28750,0
|
|
20250425,135500,1252585250,28750,28800,28800,28750,70
|
|
20250425,135400,1250572250,28800,28750,28800,28700,79
|
|
20250425,135300,1248302250,28750,28750,28750,28750,50
|
|
20250425,135200,1246864750,28750,28750,28750,28750,35
|
|
20250425,135100,1245858500,28750,28750,28750,28750,0
|
|
20250425,135000,1245858500,28750,28750,28750,28750,0
|
|
20250425,134900,1245858500,28750,28750,28750,28750,31
|
|
20250425,134800,1244967250,28700,28700,28700,28700,0
|
|
20250425,134700,1244967250,28700,28700,28700,28700,0
|
|
20250425,134600,1244967250,28700,28700,28700,28700,301
|
|
20250425,134500,1236328550,28750,28800,28800,28750,2
|
|
20250425,134400,1236271000,28750,28750,28750,28700,124
|
|
20250425,134300,1232711200,28750,28750,28750,28750,0
|
|
20250425,134200,1232711200,28750,28750,28750,28750,60
|
|
20250425,134100,1230986200,28750,28750,28750,28750,0
|
|
20250425,134000,1230986200,28750,28750,28750,28750,89
|
|
20250425,133900,1228427450,28700,28700,28700,28700,2
|
|
20250425,133800,1228370050,28800,28800,28800,28800,0
|
|
20250425,133700,1228370050,28800,28800,28800,28750,28
|
|
20250425,133600,1227564200,28800,28800,28800,28800,43
|
|
20250425,133500,1226325800,28800,28750,28800,28750,81
|
|
20250425,133400,1223993550,28750,28750,28750,28750,38
|
|
20250425,133300,1222901050,28700,28700,28700,28700,0
|
|
20250425,133200,1222901050,28700,28700,28700,28700,4
|
|
20250425,133100,1222786250,28750,28750,28750,28750,19
|
|
20250425,133000,1222240000,28700,28800,28800,28700,968
|
|
20250425,132900,1194409900,28700,28700,28700,28700,0
|
|
20250425,132800,1194409900,28700,28650,28750,28650,180
|
|
20250425,132700,1189246450,28750,28700,28750,28700,85
|
|
20250425,132600,1186806900,28750,28750,28750,28750,0
|
|
20250425,132500,1186806900,28750,28750,28750,28750,74
|
|
20250425,132400,1184679400,28800,28800,28800,28800,0
|
|
20250425,132300,1184679400,28800,28800,28800,28800,404
|
|
20250425,132200,1173044200,28800,28800,28800,28800,2
|
|
20250425,132100,1172986600,28900,28900,28900,28900,20
|
|
20250425,132000,1172408600,28800,28800,28800,28800,1
|
|
20250425,131900,1172379800,28800,28800,28800,28800,21
|
|
20250425,131800,1171775000,28800,28800,28900,28800,156
|
|
20250425,131700,1167273700,28800,28800,28800,28800,0
|
|
20250425,131600,1167273700,28800,28800,28800,28800,24
|
|
20250425,131500,1166582500,28800,28800,28800,28800,11
|
|
20250425,131400,1166265700,28800,28800,28800,28800,10
|
|
20250425,131300,1165977700,28800,28750,28800,28700,508
|
|
20250425,131200,1151349900,28750,28700,28750,28700,415
|
|
20250425,131100,1139424650,28700,28700,28700,28700,77
|
|
20250425,131000,1137214750,28750,28700,28750,28700,104
|
|
20250425,130900,1134225300,28700,28700,28700,28700,0
|
|
20250425,130800,1134225300,28700,28700,28700,28700,0
|
|
20250425,130700,1134225300,28700,28700,28700,28700,0
|
|
20250425,130600,1134225300,28700,28700,28700,28700,0
|
|
20250425,130500,1134225300,28700,28700,28700,28700,30
|
|
20250425,130400,1133364300,28700,28700,28700,28700,73
|
|
20250425,130300,1131269200,28750,28700,28750,28700,233
|
|
20250425,130200,1124581350,28650,28650,28650,28650,1
|
|
20250425,130100,1124552700,28700,28650,28700,28650,2
|
|
20250425,130000,1124495350,28650,28650,28650,28650,16
|
|
20250425,125900,1124036950,28700,28700,28700,28700,0
|
|
20250425,125800,1124036950,28700,28700,28700,28700,0
|
|
20250425,125700,1124036950,28700,28700,28700,28700,1
|
|
20250425,125600,1124008250,28650,28650,28650,28650,39
|
|
20250425,125500,1122890900,28650,28650,28650,28650,64
|
|
20250425,125400,1121057300,28700,28700,28700,28700,100
|
|
20250425,125300,1118187300,28650,28650,28650,28650,2
|
|
20250425,125200,1118130000,28600,28600,28600,28600,0
|
|
20250425,125100,1118130000,28600,28600,28600,28600,0
|
|
20250425,125000,1118130000,28600,28600,28600,28600,0
|
|
20250425,124900,1118130000,28600,28600,28600,28600,9
|
|
20250425,124800,1117872600,28600,28600,28600,28600,19
|
|
20250425,124700,1117329200,28650,28650,28650,28650,53
|
|
20250425,124600,1115810750,28750,28750,28750,28750,0
|
|
20250425,124500,1115810750,28750,28750,28750,28750,0
|
|
20250425,124400,1115810750,28750,28750,28750,28750,20
|
|
20250425,124300,1115235750,28750,28750,28750,28750,0
|
|
20250425,124200,1115235750,28750,28650,28750,28650,146
|
|
20250425,124100,1111045600,28700,28700,28700,28700,0
|
|
20250425,124000,1111045600,28700,28700,28700,28700,247
|
|
20250425,123900,1103956700,28700,28700,28700,28700,0
|
|
20250425,123800,1103956700,28700,28700,28700,28700,34
|
|
20250425,123700,1102980900,28700,28700,28700,28700,2
|
|
20250425,123600,1102923500,28700,28750,28750,28700,45
|
|
20250425,123500,1101631750,28700,28650,28700,28650,119
|
|
20250425,123400,1098221400,28650,28650,28650,28650,33
|
|
20250425,123300,1097275950,28650,28600,28650,28600,20
|
|
20250425,123200,1096703350,28600,28600,28600,28600,175
|
|
20250425,123100,1091698350,28600,28600,28600,28600,74
|
|
20250425,123000,1089581950,28600,28600,28600,28600,0
|
|
20250425,122900,1089581950,28600,28600,28600,28600,230
|
|
20250425,122800,1083003950,28600,28600,28600,28600,10
|
|
20250425,122700,1082717950,28550,28550,28550,28550,0
|
|
20250425,122600,1082717950,28550,28550,28550,28550,71
|
|
20250425,122500,1080690900,28550,28550,28550,28550,1
|
|
20250425,122400,1080662350,28500,28500,28500,28500,41
|
|
20250425,122300,1079493850,28550,28550,28550,28550,14
|
|
20250425,122200,1079094150,28550,28500,28550,28500,134
|
|
20250425,122100,1075274450,28500,28500,28500,28500,2
|
|
20250425,122000,1075217450,28450,28450,28450,28450,0
|
|
20250425,121900,1075217450,28450,28550,28550,28450,25
|
|
20250425,121800,1074503800,28500,28500,28500,28500,20
|
|
20250425,121700,1073933800,28500,28500,28500,28500,0
|
|
20250425,121600,1073933800,28500,28500,28500,28500,0
|
|
20250425,121500,1073933800,28500,28500,28500,28500,0
|
|
20250425,121400,1073933800,28500,28500,28500,28500,198
|
|
20250425,121300,1068290800,28500,28500,28500,28500,344
|
|
20250425,121200,1058486800,28500,28500,28500,28500,52
|
|
20250425,121100,1057004800,28500,28500,28500,28500,10
|
|
20250425,121000,1056719800,28500,28500,28500,28500,0
|
|
20250425,120900,1056719800,28500,28500,28500,28500,5
|
|
20250425,120800,1056577300,28500,28500,28500,28500,0
|
|
20250425,120700,1056577300,28500,28500,28500,28500,20
|
|
20250425,120600,1056007300,28500,28500,28500,28500,0
|
|
20250425,120500,1056007300,28500,28500,28500,28500,0
|
|
20250425,120400,1056007300,28500,28500,28500,28500,1
|
|
20250425,120300,1055978800,28450,28450,28450,28450,0
|
|
20250425,120200,1055978800,28450,28450,28450,28450,0
|
|
20250425,120100,1055978800,28450,28450,28450,28450,0
|
|
20250425,120000,1055978800,28450,28450,28450,28450,0
|
|
20250425,115900,1055978800,28450,28450,28450,28450,77
|
|
20250425,115800,1053788150,28450,28450,28450,28450,72
|
|
20250425,115700,1051739750,28400,28400,28400,28400,0
|
|
20250425,115600,1051739750,28400,28400,28400,28400,0
|
|
20250425,115500,1051739750,28400,28400,28400,28400,0
|
|
20250425,115400,1051739750,28400,28400,28400,28300,1046
|
|
20250425,115300,1022040600,28450,28450,28450,28450,0
|
|
20250425,115200,1022040600,28450,28450,28450,28450,0
|
|
20250425,115100,1022040600,28450,28450,28450,28450,0
|
|
20250425,115000,1022040600,28450,28450,28450,28450,0
|
|
20250425,114900,1022040600,28450,28450,28450,28450,0
|
|
20250425,114800,1022040600,28450,28450,28450,28450,141
|
|
20250425,114700,1018029150,28450,28450,28450,28450,0
|
|
20250425,114600,1018029150,28450,28450,28450,28450,0
|
|
20250425,114500,1018029150,28450,28450,28450,28450,0
|
|
20250425,114400,1018029150,28450,28450,28450,28450,0
|
|
20250425,114300,1018029150,28450,28450,28450,28450,0
|
|
20250425,114200,1018029150,28450,28450,28450,28450,7
|
|
20250425,114100,1017830000,28450,28450,28450,28450,0
|
|
20250425,114000,1017830000,28450,28450,28450,28450,76
|
|
20250425,113900,1015667800,28450,28450,28450,28450,0
|
|
20250425,113800,1015667800,28450,28450,28450,28450,0
|
|
20250425,113700,1015667800,28450,28450,28450,28450,0
|
|
20250425,113600,1015667800,28450,28450,28450,28450,0
|
|
20250425,113500,1015667800,28450,28450,28450,28450,20
|
|
20250425,113400,1015098800,28450,28450,28450,28450,155
|
|
20250425,113300,1010689050,28450,28450,28450,28450,0
|
|
20250425,113200,1010689050,28450,28450,28450,28450,0
|
|
20250425,113100,1010689050,28450,28450,28450,28450,35
|
|
20250425,113000,1009693300,28450,28450,28450,28450,0
|
|
20250425,112900,1009693300,28450,28450,28450,28450,5
|
|
20250425,112800,1009551050,28450,28450,28450,28450,106
|
|
20250425,112700,1006535350,28450,28450,28450,28450,100
|
|
20250425,112600,1003690350,28450,28450,28450,28450,33
|
|
20250425,112500,1002751500,28450,28450,28450,28450,15
|
|
20250425,112400,1002324750,28450,28450,28450,28450,35
|
|
20250425,112300,1001329000,28450,28450,28450,28450,0
|
|
20250425,112200,1001329000,28450,28450,28450,28450,0
|
|
20250425,112100,1001329000,28450,28450,28450,28450,92
|
|
20250425,112000,998711600,28450,28450,28450,28450,42
|
|
20250425,111900,997516700,28450,28450,28450,28450,113
|
|
20250425,111800,994301850,28450,28450,28450,28450,0
|
|
20250425,111700,994301850,28450,28450,28450,28450,0
|
|
20250425,111600,994301850,28450,28450,28450,28450,82
|
|
20250425,111500,991968950,28450,28450,28450,28450,40
|
|
20250425,111400,990830950,28450,28450,28450,28450,67
|
|
20250425,111300,988924800,28500,28500,28500,28500,0
|
|
20250425,111200,988924800,28500,28500,28500,28500,69
|
|
20250425,111100,986958300,28500,28500,28500,28500,0
|
|
20250425,111000,986958300,28500,28500,28500,28500,199
|
|
20250425,110900,981286800,28500,28500,28500,28500,406
|
|
20250425,110800,969715800,28500,28500,28500,28500,0
|
|
20250425,110700,969715800,28500,28400,28500,28400,101
|
|
20250425,110600,966842300,28400,28400,28400,28400,36
|
|
20250425,110500,965819900,28400,28400,28400,28400,351
|
|
20250425,110400,955851500,28450,28550,28550,28450,49
|
|
20250425,110300,954456400,28500,28500,28600,28500,39
|
|
20250425,110200,953344600,28600,28600,28600,28600,23
|
|
20250425,110100,952686800,28500,28500,28500,28500,119
|
|
20250425,110000,949295300,28500,28400,28500,28400,6
|
|
20250425,105900,949124400,28400,28450,28450,28400,181
|
|
20250425,105800,943975000,28450,28500,28500,28400,880
|
|
20250425,105700,918943600,28500,28500,28500,28500,2
|
|
20250425,105600,918886600,28500,28500,28500,28500,0
|
|
20250425,105500,918886600,28500,28500,28500,28500,0
|
|
20250425,105400,918886600,28500,28450,28500,28450,71
|
|
20250425,105300,916864150,28500,28500,28500,28500,12
|
|
20250425,105200,916522150,28500,28500,28500,28500,6
|
|
20250425,105100,916351150,28500,28500,28500,28500,240
|
|
20250425,105000,909511150,28500,28500,28500,28500,59
|
|
20250425,104900,907829650,28500,28550,28550,28500,118
|
|
20250425,104800,904460850,28600,28600,28600,28600,0
|
|
20250425,104700,904460850,28600,28600,28600,28600,0
|
|
20250425,104600,904460850,28600,28550,28600,28550,3
|
|
20250425,104500,904375150,28600,28600,28600,28600,17
|
|
20250425,104400,903888950,28600,28600,28600,28600,1
|
|
20250425,104300,903860350,28550,28600,28600,28550,12
|
|
20250425,104200,903517600,28600,28600,28600,28600,45
|
|
20250425,104100,902230600,28650,28650,28650,28650,0
|
|
20250425,104000,902230600,28650,28650,28650,28650,3
|
|
20250425,103900,902144650,28600,28650,28650,28600,21
|
|
20250425,103800,901543050,28650,28650,28650,28650,0
|
|
20250425,103700,901543050,28650,28600,28650,28600,107
|
|
20250425,103600,898480000,28600,28600,28600,28600,50
|
|
20250425,103500,897050000,28550,28600,28600,28550,105
|
|
20250425,103400,894052000,28550,28600,28600,28550,25
|
|
20250425,103300,893338200,28600,28650,28650,28600,38
|
|
20250425,103200,892251050,28600,28600,28600,28600,18
|
|
20250425,103100,891736250,28650,28650,28650,28650,31
|
|
20250425,103000,890848100,28650,28650,28650,28650,88
|
|
20250425,102900,888326900,28650,28650,28700,28650,52
|
|
20250425,102800,886836600,28700,28650,28750,28650,103
|
|
20250425,102700,883880500,28700,28700,28700,28700,0
|
|
20250425,102600,883880500,28700,28700,28700,28700,1
|
|
20250425,102500,883851800,28650,28650,28650,28650,57
|
|
20250425,102400,882218750,28650,28650,28650,28650,1
|
|
20250425,102300,882190100,28600,28650,28650,28600,1128
|
|
20250425,102200,849909900,28800,28800,28800,28800,7
|
|
20250425,102100,849708300,28650,28650,28650,28650,100
|
|
20250425,102000,846843300,28650,28650,28650,28650,0
|
|
20250425,101900,846843300,28650,28650,28650,28650,110
|
|
20250425,101800,843691800,28650,28550,28750,28500,832
|
|
20250425,101700,819827350,28550,28700,28700,28550,251
|
|
20250425,101600,812653650,28550,28750,28750,28550,364
|
|
20250425,101500,802229800,28750,28650,28750,28650,342
|
|
20250425,101400,792419200,28650,28650,28650,28650,105
|
|
20250425,101300,789410950,28600,28650,28650,28600,65
|
|
20250425,101200,787548950,28600,28600,28600,28600,41
|
|
20250425,101100,786376350,28700,28700,28700,28700,214
|
|
20250425,101000,780234550,28650,28700,28750,28650,299
|
|
20250425,100900,771647250,28700,28600,28700,28600,191
|
|
20250425,100800,766171450,28600,28600,28650,28600,782
|
|
20250425,100700,743801700,28650,28650,28650,28650,165
|
|
20250425,100600,739074450,28700,28700,28700,28700,25
|
|
20250425,100500,738356950,28750,28750,28750,28750,8
|
|
20250425,100400,738126950,28750,28750,28800,28750,158
|
|
20250425,100300,733582950,28750,28800,28800,28750,98
|
|
20250425,100200,730763900,28900,28850,28900,28750,499
|
|
20250425,100100,716392500,28850,28750,28850,28750,350
|
|
20250425,100000,706324250,28800,28850,28850,28800,25
|
|
20250425,095900,705604000,28800,28800,28800,28800,114
|
|
20250425,095800,702320800,28900,28850,28900,28850,119
|
|
20250425,095700,698882100,28850,28900,28900,28850,137
|
|
20250425,095600,694927800,28950,28800,28950,28800,652
|
|
20250425,095500,676090550,28850,28750,28850,28750,21
|
|
20250425,095400,675484900,28900,28800,28900,28800,320
|
|
20250425,095300,666251250,28850,28850,28850,28750,269
|
|
20250425,095200,658503150,28800,28800,28800,28800,183
|
|
20250425,095100,653232750,28800,28900,28900,28800,909
|
|
20250425,095000,627009800,28900,28850,28900,28850,294
|
|
20250425,094900,618522650,28900,29000,29000,28900,278
|
|
20250425,094800,610477200,29050,29050,29050,29050,119
|
|
20250425,094700,607020250,29050,29050,29050,29000,1046
|
|
20250425,094600,576647900,29050,29100,29100,29050,1283
|
|
20250425,094500,539329750,29100,28950,29100,28925,1177
|
|
20250425,094400,505207400,28950,28900,28950,28900,1116
|
|
20250425,094300,472918100,28850,28850,28900,28850,239
|
|
20250425,094200,466016800,28900,28800,28900,28800,4133
|
|
20250425,094100,346849600,28800,28700,28800,28700,109
|
|
20250425,094000,343715200,28700,28700,28750,28650,458
|
|
20250425,093900,330559500,28700,28700,28700,28700,434
|
|
20250425,093800,318103700,28650,28650,28700,28650,920
|
|
20250425,093700,291705600,28650,28600,28650,28600,120
|
|
20250425,093600,288270100,28650,28600,28650,28600,88
|
|
20250425,093500,285752450,28600,28600,28600,28600,348
|
|
20250425,093400,275799650,28600,28600,28600,28600,50
|
|
20250425,093300,274369650,28600,28550,28600,28550,149
|
|
20250425,093200,270114650,28550,28500,28550,28500,376
|
|
20250425,093100,259394050,28500,28450,28500,28450,61
|
|
20250425,093000,257656100,28550,28450,28550,28450,676
|
|
20250425,092900,238382550,28450,28450,28450,28450,0
|
|
20250425,092800,238382550,28450,28450,28450,28450,19
|
|
20250425,092700,237842000,28400,28400,28400,28400,3
|
|
20250425,092600,237756800,28400,28400,28450,28400,596
|
|
20250425,092500,220816600,28400,28400,28400,28400,3
|
|
20250425,092400,220731400,28450,28400,28450,28400,207
|
|
20250425,092300,214852450,28400,28400,28400,28400,11
|
|
20250425,092200,214540050,28450,28450,28450,28450,191
|
|
20250425,092100,209106100,28450,28450,28450,28450,61
|
|
20250425,092000,207370650,28450,28450,28450,28450,35
|
|
20250425,091900,206374900,28400,28400,28450,28400,1054
|
|
20250425,091800,176402300,28400,28400,28400,28400,236
|
|
20250425,091700,169699900,28400,28400,28400,28400,104
|
|
20250425,091600,166746300,28350,28400,28450,28350,896
|
|
20250425,091500,141300700,28350,28350,28350,28350,106
|
|
20250425,091400,138295600,28350,28300,28350,28300,21
|
|
20250425,091300,137700300,28400,28300,28400,28300,272
|
|
20250425,091200,129991150,28250,28350,28350,28250,188
|
|
20250425,091100,124675250,28300,28300,28350,28300,197
|
|
20250425,091000,119095600,28350,28350,28400,28350,35
|
|
20250425,090900,118103100,28300,28150,28350,28150,879
|
|
20250425,090800,93229150,28150,28200,28250,28150,167
|
|
20250425,090700,88513750,28250,28150,28250,28150,41
|
|
20250425,090600,87355600,28150,28100,28250,28050,955
|
|
20250425,090500,60462300,28150,28100,28200,28100,235
|
|
20250425,090400,53846300,28150,28200,28200,28150,64
|
|
20250425,090300,52042900,28250,28200,28300,28200,714
|
|
20250425,090200,31864950,28250,28200,28300,28200,233
|
|
20250425,090100,25285100,28300,28150,28300,28150,534
|
|
20250425,090000,10236800,28150,28000,28300,28000,364
|