591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,184800,40593300,17220,17220,17220,17220,86
|
|
20250424,184700,40593300,17220,17220,17220,17220,0
|
|
20250424,184600,40593300,17220,17220,17220,17220,0
|
|
20250424,184500,40593300,17220,17220,17220,17220,0
|
|
20250424,184400,40593300,17220,17220,17220,17220,0
|
|
20250424,184300,40593300,17220,17220,17220,17220,0
|
|
20250424,184200,40593300,17220,17220,17220,17220,0
|
|
20250424,184100,40593300,17220,17220,17220,17220,0
|
|
20250424,184000,40593300,17220,17220,17220,17220,0
|
|
20250424,183900,40593300,17220,17220,17220,17220,0
|
|
20250424,183800,40593300,17220,17220,17220,17220,0
|
|
20250424,183700,40593300,17220,17220,17220,17220,0
|
|
20250424,183600,40593300,17220,17220,17220,17220,0
|
|
20250424,183500,40593300,17220,17220,17220,17220,0
|
|
20250424,183400,40593300,17220,17220,17220,17220,0
|
|
20250424,183300,40593300,17220,17220,17220,17220,0
|
|
20250424,183200,40593300,17220,17220,17220,17220,0
|
|
20250424,183100,40593300,17220,17220,17220,17220,0
|
|
20250424,183000,40593300,17220,17220,17220,17220,0
|
|
20250424,182900,40593300,17220,17220,17220,17220,0
|
|
20250424,182800,40593300,17220,17220,17220,17220,0
|
|
20250424,182700,40593300,17220,17220,17220,17220,0
|
|
20250424,182600,40593300,17220,17220,17220,17220,0
|
|
20250424,182500,40593300,17220,17220,17220,17220,0
|
|
20250424,182400,40593300,17220,17220,17220,17220,0
|
|
20250424,182300,40593300,17220,17220,17220,17220,0
|
|
20250424,182200,40593300,17220,17220,17220,17220,0
|
|
20250424,182100,40593300,17220,17220,17220,17220,0
|
|
20250424,182000,40593300,17220,17220,17220,17220,0
|
|
20250424,181900,40593300,17220,17220,17220,17220,0
|
|
20250424,181800,40593300,17220,17220,17220,17220,86
|
|
20250424,181700,40593300,17220,17220,17220,17220,0
|
|
20250424,181600,40593300,17220,17220,17220,17220,0
|
|
20250424,181500,40593300,17220,17220,17220,17220,0
|
|
20250424,181400,40593300,17220,17220,17220,17220,0
|
|
20250424,181300,40593300,17220,17220,17220,17220,0
|
|
20250424,181200,40593300,17220,17220,17220,17220,0
|
|
20250424,181100,40593300,17220,17220,17220,17220,0
|
|
20250424,181000,40593300,17220,17220,17220,17220,0
|
|
20250424,180900,40593300,17220,17220,17220,17220,0
|
|
20250424,180800,40593300,17220,17220,17220,17220,0
|
|
20250424,180700,40593300,17220,17220,17220,17220,0
|
|
20250424,180600,40593300,17220,17220,17220,17220,0
|
|
20250424,180500,40593300,17220,17220,17220,17220,0
|
|
20250424,180400,40593300,17220,17220,17220,17220,0
|
|
20250424,180300,40593300,17220,17220,17220,17220,0
|
|
20250424,180200,40593300,17220,17220,17220,17220,0
|
|
20250424,180100,40593300,17220,17220,17220,17220,0
|
|
20250424,180000,40593300,17220,17220,17220,17220,0
|
|
20250424,175900,40593300,17220,17220,17220,17220,0
|
|
20250424,175800,40593300,17220,17220,17220,17220,0
|
|
20250424,175700,40593300,17220,17220,17220,17220,0
|
|
20250424,175600,40593300,17220,17220,17220,17220,0
|
|
20250424,175500,40593300,17220,17220,17220,17220,0
|
|
20250424,175400,40593300,17220,17220,17220,17220,0
|
|
20250424,175300,40593300,17220,17220,17220,17220,0
|
|
20250424,175200,40593300,17220,17220,17220,17220,0
|
|
20250424,175100,40593300,17220,17220,17220,17220,0
|
|
20250424,175000,40593300,17220,17220,17220,17220,0
|
|
20250424,174900,40593300,17220,17220,17220,17220,0
|
|
20250424,174800,40593300,17220,17220,17220,17220,86
|
|
20250424,174700,40593300,17220,17220,17220,17220,0
|
|
20250424,174600,40593300,17220,17220,17220,17220,0
|
|
20250424,174500,40593300,17220,17220,17220,17220,0
|
|
20250424,174400,40593300,17220,17220,17220,17220,0
|
|
20250424,174300,40593300,17220,17220,17220,17220,0
|
|
20250424,174200,40593300,17220,17220,17220,17220,0
|
|
20250424,174100,40593300,17220,17220,17220,17220,0
|
|
20250424,174000,40593300,17220,17220,17220,17220,0
|
|
20250424,173900,40593300,17220,17220,17220,17220,0
|
|
20250424,173800,40593300,17220,17220,17220,17220,0
|
|
20250424,173700,40593300,17220,17220,17220,17220,0
|
|
20250424,173600,40593300,17220,17220,17220,17220,0
|
|
20250424,173500,40593300,17220,17220,17220,17220,0
|
|
20250424,173400,40593300,17220,17220,17220,17220,0
|
|
20250424,173300,40593300,17220,17220,17220,17220,0
|
|
20250424,173200,40593300,17220,17220,17220,17220,0
|
|
20250424,173100,40593300,17220,17220,17220,17220,0
|
|
20250424,173000,40593300,17220,17220,17220,17220,0
|
|
20250424,172900,40593300,17220,17220,17220,17220,0
|
|
20250424,172800,40593300,17220,17220,17220,17220,0
|
|
20250424,172700,40593300,17220,17220,17220,17220,0
|
|
20250424,172600,40593300,17220,17220,17220,17220,0
|
|
20250424,172500,40593300,17220,17220,17220,17220,0
|
|
20250424,172400,40593300,17220,17220,17220,17220,0
|
|
20250424,172300,40593300,17220,17220,17220,17220,0
|
|
20250424,172200,40593300,17220,17220,17220,17220,0
|
|
20250424,172100,40593300,17220,17220,17220,17220,0
|
|
20250424,172000,40593300,17220,17220,17220,17220,0
|
|
20250424,171900,40593300,17220,17220,17220,17220,0
|
|
20250424,171800,40593300,17220,17220,17220,17220,86
|
|
20250424,171700,40593300,17220,17220,17220,17220,0
|
|
20250424,171600,40593300,17220,17220,17220,17220,0
|
|
20250424,171500,40593300,17220,17220,17220,17220,0
|
|
20250424,171400,40593300,17220,17220,17220,17220,0
|
|
20250424,171300,40593300,17220,17220,17220,17220,0
|
|
20250424,171200,40593300,17220,17220,17220,17220,0
|
|
20250424,171100,40593300,17220,17220,17220,17220,0
|
|
20250424,171000,40593300,17220,17220,17220,17220,0
|
|
20250424,170900,40593300,17220,17220,17220,17220,0
|
|
20250424,170800,40593300,17220,17220,17220,17220,0
|
|
20250424,170700,40593300,17220,17220,17220,17220,0
|
|
20250424,170600,40593300,17220,17220,17220,17220,0
|
|
20250424,170500,40593300,17220,17220,17220,17220,0
|
|
20250424,170400,40593300,17220,17220,17220,17220,0
|
|
20250424,170300,40593300,17220,17220,17220,17220,0
|
|
20250424,170200,40593300,17220,17220,17220,17220,0
|
|
20250424,170100,40593300,17220,17220,17220,17220,0
|
|
20250424,170000,40593300,17220,17220,17220,17220,0
|
|
20250424,165900,40593300,17220,17220,17220,17220,0
|
|
20250424,165800,40593300,17220,17220,17220,17220,0
|
|
20250424,165700,40593300,17220,17220,17220,17220,0
|
|
20250424,165600,40593300,17220,17220,17220,17220,0
|
|
20250424,165500,40593300,17220,17220,17220,17220,0
|
|
20250424,165400,40593300,17220,17220,17220,17220,0
|
|
20250424,165300,40593300,17220,17220,17220,17220,0
|
|
20250424,165200,40593300,17220,17220,17220,17220,0
|
|
20250424,165100,40593300,17220,17220,17220,17220,0
|
|
20250424,165000,40593300,17220,17220,17220,17220,0
|
|
20250424,164900,40593300,17220,17220,17220,17220,0
|
|
20250424,164800,40593300,17220,17220,17220,17220,86
|
|
20250424,164700,40593300,17220,17220,17220,17220,0
|
|
20250424,164600,40593300,17220,17220,17220,17220,0
|
|
20250424,164500,40593300,17220,17220,17220,17220,0
|
|
20250424,164400,40593300,17220,17220,17220,17220,0
|
|
20250424,164300,40593300,17220,17220,17220,17220,0
|
|
20250424,164200,40593300,17220,17220,17220,17220,0
|
|
20250424,164100,40593300,17220,17220,17220,17220,0
|
|
20250424,164000,40593300,17220,17220,17220,17220,0
|
|
20250424,163900,40593300,17220,17220,17220,17220,0
|
|
20250424,163800,40593300,17220,17220,17220,17220,0
|
|
20250424,163700,40593300,17220,17220,17220,17220,0
|
|
20250424,163600,40593300,17220,17220,17220,17220,0
|
|
20250424,163500,40593300,17220,17220,17220,17220,0
|
|
20250424,163400,40593300,17220,17220,17220,17220,0
|
|
20250424,163300,40593300,17220,17220,17220,17220,0
|
|
20250424,163200,40593300,17220,17220,17220,17220,0
|
|
20250424,163100,40593300,17220,17220,17220,17220,0
|
|
20250424,163000,40593300,17220,17220,17220,17220,0
|
|
20250424,162900,40593300,17220,17220,17220,17220,0
|
|
20250424,162800,40593300,17220,17220,17220,17220,0
|
|
20250424,162700,40593300,17220,17220,17220,17220,0
|
|
20250424,162600,40593300,17220,17220,17220,17220,0
|
|
20250424,162500,40593300,17220,17220,17220,17220,0
|
|
20250424,162400,40593300,17220,17220,17220,17220,0
|
|
20250424,162300,40593300,17220,17220,17220,17220,0
|
|
20250424,162200,40593300,17220,17220,17220,17220,0
|
|
20250424,162100,40593300,17220,17220,17220,17220,0
|
|
20250424,162000,40593300,17220,17220,17220,17220,0
|
|
20250424,161900,40593300,17220,17220,17220,17220,0
|
|
20250424,161800,40593300,17220,17220,17220,17220,86
|
|
20250424,161700,40593300,17220,17220,17220,17220,0
|
|
20250424,161600,40593300,17220,17220,17220,17220,0
|
|
20250424,161500,40593300,17220,17220,17220,17220,0
|
|
20250424,161400,40593300,17220,17220,17220,17220,0
|
|
20250424,161300,40593300,17220,17220,17220,17220,0
|
|
20250424,161200,40593300,17220,17220,17220,17220,0
|
|
20250424,161100,40593300,17220,17220,17220,17220,0
|
|
20250424,161000,40593300,17220,17220,17220,17220,0
|
|
20250424,160900,40593300,17220,17220,17220,17220,0
|
|
20250424,160800,40593300,17220,17220,17220,17220,0
|
|
20250424,160700,40593300,17220,17220,17220,17220,0
|
|
20250424,160600,40593300,17220,17220,17220,17220,0
|
|
20250424,160500,40593300,17220,17220,17220,17220,0
|
|
20250424,160400,40593300,17220,17220,17220,17220,0
|
|
20250424,160300,40593300,17220,17220,17220,17220,0
|
|
20250424,160200,40593300,17220,17220,17220,17220,0
|
|
20250424,160100,40593300,17220,17220,17220,17220,0
|
|
20250424,160000,40593300,17220,17220,17220,17220,0
|
|
20250424,155900,40593300,17220,17220,17220,17220,0
|
|
20250424,155800,40593300,17220,17220,17220,17220,0
|
|
20250424,155700,40593300,17220,17220,17220,17220,0
|
|
20250424,155600,40593300,17220,17220,17220,17220,0
|
|
20250424,155500,40593300,17220,17220,17220,17220,0
|
|
20250424,155400,40593300,17220,17220,17220,17220,0
|
|
20250424,155300,40593300,17220,17220,17220,17220,0
|
|
20250424,155200,40593300,17220,17220,17220,17220,0
|
|
20250424,155100,40593300,17220,17220,17220,17220,0
|
|
20250424,155000,40593300,17220,17220,17220,17220,0
|
|
20250424,154900,40593300,17220,17220,17220,17220,0
|
|
20250424,154800,40593300,17220,17220,17220,17220,86
|
|
20250424,154700,40593300,17220,17220,17220,17220,0
|
|
20250424,154600,40593300,17220,17220,17220,17220,0
|
|
20250424,154500,40593300,17220,17220,17220,17220,0
|
|
20250424,154400,40593300,17220,17220,17220,17220,0
|
|
20250424,154300,40593300,17220,17220,17220,17220,0
|
|
20250424,154200,40593300,17220,17220,17220,17220,0
|
|
20250424,154100,40593300,17220,17220,17220,17220,0
|
|
20250424,154000,40593300,17220,17220,17220,17220,0
|
|
20250424,153900,40593300,17220,17220,17220,17220,0
|
|
20250424,153800,40593300,17220,17220,17220,17220,0
|
|
20250424,153700,40593300,17220,17220,17220,17220,0
|
|
20250424,153600,40593300,17220,17220,17220,17220,0
|
|
20250424,153500,40593300,17220,17220,17220,17220,0
|
|
20250424,153400,40593300,17220,17220,17220,17220,0
|
|
20250424,153300,40593300,17220,17220,17220,17220,0
|
|
20250424,153200,40593300,17220,17220,17220,17220,0
|
|
20250424,153100,40593300,17220,17220,17220,17220,0
|
|
20250424,153000,40593300,17220,17220,17220,17220,86
|
|
20250424,152900,39112380,17350,17350,17350,17350,0
|
|
20250424,152800,39112380,17350,17350,17350,17350,0
|
|
20250424,152700,39112380,17350,17350,17350,17350,0
|
|
20250424,152600,39112380,17350,17350,17350,17350,0
|
|
20250424,152500,39112380,17350,17350,17350,17350,0
|
|
20250424,152400,39112380,17350,17350,17350,17350,0
|
|
20250424,152300,39112380,17350,17350,17350,17350,0
|
|
20250424,152200,39112380,17350,17350,17350,17350,0
|
|
20250424,152100,39112380,17350,17350,17350,17350,0
|
|
20250424,152000,39112380,17350,17350,17350,17350,0
|
|
20250424,151900,39112380,17350,17440,17440,17350,28
|
|
20250424,151800,38625380,17450,17450,17450,17450,0
|
|
20250424,151700,38625380,17450,17450,17450,17450,0
|
|
20250424,151600,38625380,17450,17450,17450,17450,0
|
|
20250424,151500,38625380,17450,17450,17450,17450,0
|
|
20250424,151400,38625380,17450,17450,17450,17450,0
|
|
20250424,151300,38625380,17450,17450,17450,17450,0
|
|
20250424,151200,38625380,17450,17450,17450,17450,0
|
|
20250424,151100,38625380,17450,17450,17450,17450,107
|
|
20250424,151000,36758230,17450,17450,17450,17450,1
|
|
20250424,150900,36740780,17460,17460,17460,17460,0
|
|
20250424,150800,36740780,17460,17460,17460,17460,0
|
|
20250424,150700,36740780,17460,17460,17460,17460,0
|
|
20250424,150600,36740780,17460,17460,17460,17460,1
|
|
20250424,150500,36723320,17460,17460,17460,17460,3
|
|
20250424,150400,36670940,17460,17460,17460,17460,0
|
|
20250424,150300,36670940,17460,17460,17460,17460,0
|
|
20250424,150200,36670940,17460,17460,17460,17460,0
|
|
20250424,150100,36670940,17460,17460,17460,17460,0
|
|
20250424,150000,36670940,17460,17460,17460,17460,0
|
|
20250424,145900,36670940,17460,17460,17460,17460,0
|
|
20250424,145800,36670940,17460,17460,17460,17460,0
|
|
20250424,145700,36670940,17460,17460,17460,17460,0
|
|
20250424,145600,36670940,17460,17460,17460,17460,0
|
|
20250424,145500,36670940,17460,17460,17460,17460,0
|
|
20250424,145400,36670940,17460,17460,17460,17460,0
|
|
20250424,145300,36670940,17460,17460,17460,17460,0
|
|
20250424,145200,36670940,17460,17460,17460,17460,0
|
|
20250424,145100,36670940,17460,17460,17460,17460,0
|
|
20250424,145000,36670940,17460,17460,17460,17460,0
|
|
20250424,144900,36670940,17460,17460,17460,17460,0
|
|
20250424,144800,36670940,17460,17460,17460,17460,0
|
|
20250424,144700,36670940,17460,17460,17460,17460,0
|
|
20250424,144600,36670940,17460,17460,17460,17460,0
|
|
20250424,144500,36670940,17460,17460,17460,17460,0
|
|
20250424,144400,36670940,17460,17460,17460,17460,0
|
|
20250424,144300,36670940,17460,17460,17460,17460,0
|
|
20250424,144200,36670940,17460,17460,17460,17460,0
|
|
20250424,144100,36670940,17460,17460,17460,17460,0
|
|
20250424,144000,36670940,17460,17460,17460,17460,0
|
|
20250424,143900,36670940,17460,17460,17460,17460,0
|
|
20250424,143800,36670940,17460,17460,17460,17460,0
|
|
20250424,143700,36670940,17460,17460,17460,17460,0
|
|
20250424,143600,36670940,17460,17460,17460,17460,0
|
|
20250424,143500,36670940,17460,17460,17460,17460,0
|
|
20250424,143400,36670940,17460,17460,17460,17460,0
|
|
20250424,143300,36670940,17460,17460,17460,17460,0
|
|
20250424,143200,36670940,17460,17460,17460,17460,0
|
|
20250424,143100,36670940,17460,17460,17460,17460,0
|
|
20250424,143000,36670940,17460,17460,17460,17460,0
|
|
20250424,142900,36670940,17460,17460,17460,17460,0
|
|
20250424,142800,36670940,17460,17460,17460,17460,0
|
|
20250424,142700,36670940,17460,17460,17460,17460,0
|
|
20250424,142600,36670940,17460,17460,17460,17460,0
|
|
20250424,142500,36670940,17460,17460,17460,17460,0
|
|
20250424,142400,36670940,17460,17460,17460,17460,0
|
|
20250424,142300,36670940,17460,17460,17460,17460,0
|
|
20250424,142200,36670940,17460,17460,17460,17460,0
|
|
20250424,142100,36670940,17460,17460,17460,17460,0
|
|
20250424,142000,36670940,17460,17460,17460,17460,0
|
|
20250424,141900,36670940,17460,17460,17460,17460,0
|
|
20250424,141800,36670940,17460,17460,17460,17460,0
|
|
20250424,141700,36670940,17460,17460,17460,17460,0
|
|
20250424,141600,36670940,17460,17460,17460,17460,0
|
|
20250424,141500,36670940,17460,17460,17460,17460,0
|
|
20250424,141400,36670940,17460,17460,17460,17460,0
|
|
20250424,141300,36670940,17460,17460,17460,17460,0
|
|
20250424,141200,36670940,17460,17460,17460,17460,0
|
|
20250424,141100,36670940,17460,17460,17460,17460,0
|
|
20250424,141000,36670940,17460,17460,17460,17460,0
|
|
20250424,140900,36670940,17460,17460,17460,17460,2
|
|
20250424,140800,36636020,17460,17460,17460,17460,0
|
|
20250424,140700,36636020,17460,17460,17460,17460,0
|
|
20250424,140600,36636020,17460,17460,17460,17460,0
|
|
20250424,140500,36636020,17460,17460,17460,17460,0
|
|
20250424,140400,36636020,17460,17460,17460,17460,0
|
|
20250424,140300,36636020,17460,17460,17460,17460,0
|
|
20250424,140200,36636020,17460,17460,17460,17460,0
|
|
20250424,140100,36636020,17460,17460,17460,17460,0
|
|
20250424,140000,36636020,17460,17460,17460,17460,0
|
|
20250424,135900,36636020,17460,17460,17460,17460,0
|
|
20250424,135800,36636020,17460,17460,17460,17460,0
|
|
20250424,135700,36636020,17460,17460,17460,17460,0
|
|
20250424,135600,36636020,17460,17460,17460,17460,0
|
|
20250424,135500,36636020,17460,17460,17460,17460,0
|
|
20250424,135400,36636020,17460,17460,17460,17460,0
|
|
20250424,135300,36636020,17460,17460,17460,17460,0
|
|
20250424,135200,36636020,17460,17460,17460,17460,0
|
|
20250424,135100,36636020,17460,17460,17460,17460,0
|
|
20250424,135000,36636020,17460,17460,17460,17460,0
|
|
20250424,134900,36636020,17460,17460,17460,17460,0
|
|
20250424,134800,36636020,17460,17460,17460,17460,0
|
|
20250424,134700,36636020,17460,17460,17460,17460,0
|
|
20250424,134600,36636020,17460,17460,17460,17460,0
|
|
20250424,134500,36636020,17460,17460,17460,17460,0
|
|
20250424,134400,36636020,17460,17460,17460,17460,0
|
|
20250424,134300,36636020,17460,17460,17460,17460,0
|
|
20250424,134200,36636020,17460,17460,17460,17460,0
|
|
20250424,134100,36636020,17460,17460,17460,17460,0
|
|
20250424,134000,36636020,17460,17460,17460,17460,0
|
|
20250424,133900,36636020,17460,17460,17460,17460,0
|
|
20250424,133800,36636020,17460,17460,17460,17460,0
|
|
20250424,133700,36636020,17460,17460,17460,17460,0
|
|
20250424,133600,36636020,17460,17460,17460,17460,0
|
|
20250424,133500,36636020,17460,17460,17460,17460,0
|
|
20250424,133400,36636020,17460,17460,17460,17460,0
|
|
20250424,133300,36636020,17460,17460,17460,17460,0
|
|
20250424,133200,36636020,17460,17460,17460,17460,0
|
|
20250424,133100,36636020,17460,17460,17460,17460,0
|
|
20250424,133000,36636020,17460,17460,17460,17460,0
|
|
20250424,132900,36636020,17460,17460,17460,17460,0
|
|
20250424,132800,36636020,17460,17460,17460,17460,0
|
|
20250424,132700,36636020,17460,17460,17460,17460,0
|
|
20250424,132600,36636020,17460,17460,17460,17460,0
|
|
20250424,132500,36636020,17460,17460,17460,17460,0
|
|
20250424,132400,36636020,17460,17460,17460,17460,0
|
|
20250424,132300,36636020,17460,17460,17460,17460,0
|
|
20250424,132200,36636020,17460,17460,17460,17460,0
|
|
20250424,132100,36636020,17460,17460,17460,17460,0
|
|
20250424,132000,36636020,17460,17460,17460,17460,0
|
|
20250424,131900,36636020,17460,17460,17460,17460,0
|
|
20250424,131800,36636020,17460,17460,17460,17460,0
|
|
20250424,131700,36636020,17460,17460,17460,17460,0
|
|
20250424,131600,36636020,17460,17410,17460,17410,29
|
|
20250424,131500,36131080,17410,17410,17410,17410,0
|
|
20250424,131400,36131080,17410,17410,17410,17410,0
|
|
20250424,131300,36131080,17410,17410,17410,17410,0
|
|
20250424,131200,36131080,17410,17410,17410,17410,0
|
|
20250424,131100,36131080,17410,17410,17410,17410,0
|
|
20250424,131000,36131080,17410,17410,17410,17410,1
|
|
20250424,130900,36113670,17460,17460,17460,17460,0
|
|
20250424,130800,36113670,17460,17460,17460,17460,0
|
|
20250424,130700,36113670,17460,17460,17460,17460,0
|
|
20250424,130600,36113670,17460,17460,17460,17460,0
|
|
20250424,130500,36113670,17460,17460,17460,17460,0
|
|
20250424,130400,36113670,17460,17460,17460,17460,0
|
|
20250424,130300,36113670,17460,17460,17460,17460,0
|
|
20250424,130200,36113670,17460,17460,17460,17460,0
|
|
20250424,130100,36113670,17460,17460,17460,17460,0
|
|
20250424,130000,36113670,17460,17460,17460,17460,0
|
|
20250424,125900,36113670,17460,17460,17460,17460,0
|
|
20250424,125800,36113670,17460,17460,17460,17460,0
|
|
20250424,125700,36113670,17460,17460,17460,17460,0
|
|
20250424,125600,36113670,17460,17460,17460,17460,0
|
|
20250424,125500,36113670,17460,17460,17460,17460,0
|
|
20250424,125400,36113670,17460,17460,17460,17460,3
|
|
20250424,125300,36061290,17400,17400,17400,17400,0
|
|
20250424,125200,36061290,17400,17400,17400,17400,0
|
|
20250424,125100,36061290,17400,17400,17400,17400,0
|
|
20250424,125000,36061290,17400,17400,17400,17400,0
|
|
20250424,124900,36061290,17400,17400,17400,17400,29
|
|
20250424,124800,35556690,17460,17460,17460,17460,0
|
|
20250424,124700,35556690,17460,17460,17460,17460,0
|
|
20250424,124600,35556690,17460,17460,17460,17460,0
|
|
20250424,124500,35556690,17460,17460,17460,17460,0
|
|
20250424,124400,35556690,17460,17460,17460,17460,0
|
|
20250424,124300,35556690,17460,17460,17460,17460,0
|
|
20250424,124200,35556690,17460,17460,17460,17460,0
|
|
20250424,124100,35556690,17460,17460,17460,17460,1
|
|
20250424,124000,35539230,17160,17160,17160,17160,0
|
|
20250424,123900,35539230,17160,17160,17160,17160,0
|
|
20250424,123800,35539230,17160,17160,17160,17160,0
|
|
20250424,123700,35539230,17160,17190,17190,17150,257
|
|
20250424,123600,31129230,17200,17200,17200,17200,30
|
|
20250424,123500,30613230,17200,17200,17200,17200,0
|
|
20250424,123400,30613230,17200,17210,17210,17200,117
|
|
20250424,123300,28600380,17210,17220,17220,17210,80
|
|
20250424,123200,27222790,17230,17230,17230,17230,10
|
|
20250424,123100,27050490,17230,17230,17230,17230,24
|
|
20250424,123000,26636970,17240,17240,17240,17240,17
|
|
20250424,122900,26343890,17250,17250,17250,17250,130
|
|
20250424,122800,24101390,17250,17250,17250,17250,10
|
|
20250424,122700,23928890,17250,17250,17250,17250,22
|
|
20250424,122600,23549390,17250,17250,17250,17250,40
|
|
20250424,122500,22859390,17250,17250,17250,17250,0
|
|
20250424,122400,22859390,17250,17250,17250,17250,7
|
|
20250424,122300,22738640,17250,17200,17250,17200,8
|
|
20250424,122200,22600990,17200,17340,17340,17200,313
|
|
20250424,122100,17205440,17360,17400,17400,17360,125
|
|
20250424,122000,15031690,17410,17410,17410,17410,0
|
|
20250424,121900,15031690,17410,17410,17410,17410,0
|
|
20250424,121800,15031690,17410,17480,17480,17410,61
|
|
20250424,121700,13967140,17470,17470,17470,17470,0
|
|
20250424,121600,13967140,17470,17470,17470,17470,0
|
|
20250424,121500,13967140,17470,17470,17470,17470,0
|
|
20250424,121400,13967140,17470,17470,17470,17470,0
|
|
20250424,121300,13967140,17470,17470,17470,17470,0
|
|
20250424,121200,13967140,17470,17470,17470,17470,0
|
|
20250424,121100,13967140,17470,17470,17470,17470,0
|
|
20250424,121000,13967140,17470,17470,17470,17470,0
|
|
20250424,120900,13967140,17470,17470,17470,17470,0
|
|
20250424,120800,13967140,17470,17470,17470,17470,0
|
|
20250424,120700,13967140,17470,17470,17470,17470,0
|
|
20250424,120600,13967140,17470,17470,17470,17470,0
|
|
20250424,120500,13967140,17470,17470,17470,17470,0
|
|
20250424,120400,13967140,17470,17470,17470,17470,0
|
|
20250424,120300,13967140,17470,17470,17470,17470,0
|
|
20250424,120200,13967140,17470,17470,17470,17470,0
|
|
20250424,120100,13967140,17470,17470,17470,17470,0
|
|
20250424,120000,13967140,17470,17470,17470,17470,0
|
|
20250424,115900,13967140,17470,17470,17470,17470,0
|
|
20250424,115800,13967140,17470,17470,17470,17470,0
|
|
20250424,115700,13967140,17470,17470,17470,17470,0
|
|
20250424,115600,13967140,17470,17470,17470,17470,0
|
|
20250424,115500,13967140,17470,17470,17470,17470,0
|
|
20250424,115400,13967140,17470,17470,17470,17470,200
|
|
20250424,115300,10473140,17520,17520,17520,17520,0
|
|
20250424,115200,10473140,17520,17520,17520,17520,0
|
|
20250424,115100,10473140,17520,17520,17520,17520,0
|
|
20250424,115000,10473140,17520,17520,17520,17520,0
|
|
20250424,114900,10473140,17520,17520,17520,17520,0
|
|
20250424,114800,10473140,17520,17520,17520,17520,0
|
|
20250424,114700,10473140,17520,17520,17520,17520,0
|
|
20250424,114600,10473140,17520,17520,17520,17520,0
|
|
20250424,114500,10473140,17520,17520,17520,17520,0
|
|
20250424,114400,10473140,17520,17520,17520,17520,0
|
|
20250424,114300,10473140,17520,17520,17520,17520,0
|
|
20250424,114200,10473140,17520,17520,17520,17520,0
|
|
20250424,114100,10473140,17520,17520,17520,17520,0
|
|
20250424,114000,10473140,17520,17520,17520,17520,0
|
|
20250424,113900,10473140,17520,17520,17520,17520,0
|
|
20250424,113800,10473140,17520,17510,17520,17510,5
|
|
20250424,113700,10385580,17470,17470,17470,17470,0
|
|
20250424,113600,10385580,17470,17470,17470,17470,0
|
|
20250424,113500,10385580,17470,17470,17470,17470,0
|
|
20250424,113400,10385580,17470,17470,17470,17470,0
|
|
20250424,113300,10385580,17470,17470,17470,17470,104
|
|
20250424,113200,8568700,17470,17470,17470,17470,0
|
|
20250424,113100,8568700,17470,17470,17470,17470,10
|
|
20250424,113000,8394000,17470,17470,17470,17470,0
|
|
20250424,112900,8394000,17470,17470,17470,17470,0
|
|
20250424,112800,8394000,17470,17470,17470,17470,0
|
|
20250424,112700,8394000,17470,17470,17470,17470,0
|
|
20250424,112600,8394000,17470,17470,17470,17470,0
|
|
20250424,112500,8394000,17470,17470,17470,17470,0
|
|
20250424,112400,8394000,17470,17470,17470,17470,0
|
|
20250424,112300,8394000,17470,17470,17470,17470,0
|
|
20250424,112200,8394000,17470,17470,17470,17470,0
|
|
20250424,112100,8394000,17470,17470,17470,17470,1
|
|
20250424,112000,8376530,17470,17470,17470,17470,1
|
|
20250424,111900,8359060,17470,17470,17470,17470,0
|
|
20250424,111800,8359060,17470,17470,17470,17470,0
|
|
20250424,111700,8359060,17470,17470,17470,17470,0
|
|
20250424,111600,8359060,17470,17470,17470,17470,0
|
|
20250424,111500,8359060,17470,17470,17470,17470,0
|
|
20250424,111400,8359060,17470,17470,17470,17470,0
|
|
20250424,111300,8359060,17470,17470,17470,17470,1
|
|
20250424,111200,8341590,17400,17400,17400,17400,0
|
|
20250424,111100,8341590,17400,17400,17400,17400,0
|
|
20250424,111000,8341590,17400,17400,17400,17400,0
|
|
20250424,110900,8341590,17400,17400,17400,17400,0
|
|
20250424,110800,8341590,17400,17400,17400,17400,0
|
|
20250424,110700,8341590,17400,17400,17400,17400,0
|
|
20250424,110600,8341590,17400,17400,17400,17400,0
|
|
20250424,110500,8341590,17400,17400,17400,17400,0
|
|
20250424,110400,8341590,17400,17400,17400,17400,0
|
|
20250424,110300,8341590,17400,17400,17400,17400,0
|
|
20250424,110200,8341590,17400,17400,17400,17400,0
|
|
20250424,110100,8341590,17400,17400,17400,17400,0
|
|
20250424,110000,8341590,17400,17400,17400,17400,0
|
|
20250424,105900,8341590,17400,17400,17400,17400,0
|
|
20250424,105800,8341590,17400,17400,17400,17400,0
|
|
20250424,105700,8341590,17400,17400,17400,17400,0
|
|
20250424,105600,8341590,17400,17400,17400,17400,0
|
|
20250424,105500,8341590,17400,17400,17400,17400,0
|
|
20250424,105400,8341590,17400,17400,17400,17400,0
|
|
20250424,105300,8341590,17400,17400,17400,17400,0
|
|
20250424,105200,8341590,17400,17480,17480,17400,151
|
|
20250424,105100,5707200,17460,17460,17460,17460,0
|
|
20250424,105000,5707200,17460,17460,17460,17460,0
|
|
20250424,104900,5707200,17460,17460,17460,17460,0
|
|
20250424,104800,5707200,17460,17460,17460,17460,0
|
|
20250424,104700,5707200,17460,17460,17460,17460,0
|
|
20250424,104600,5707200,17460,17460,17460,17460,0
|
|
20250424,104500,5707200,17460,17460,17460,17460,0
|
|
20250424,104400,5707200,17460,17460,17460,17460,0
|
|
20250424,104300,5707200,17460,17460,17460,17460,0
|
|
20250424,104200,5707200,17460,17460,17460,17460,0
|
|
20250424,104100,5707200,17460,17460,17460,17460,0
|
|
20250424,104000,5707200,17460,17460,17460,17460,0
|
|
20250424,103900,5707200,17460,17460,17460,17460,0
|
|
20250424,103800,5707200,17460,17460,17460,17460,0
|
|
20250424,103700,5707200,17460,17460,17460,17460,0
|
|
20250424,103600,5707200,17460,17460,17460,17460,0
|
|
20250424,103500,5707200,17460,17460,17460,17460,0
|
|
20250424,103400,5707200,17460,17460,17460,17460,0
|
|
20250424,103300,5707200,17460,17460,17460,17460,0
|
|
20250424,103200,5707200,17460,17460,17460,17460,0
|
|
20250424,103100,5707200,17460,17460,17460,17460,0
|
|
20250424,103000,5707200,17460,17460,17460,17460,0
|
|
20250424,102900,5707200,17460,17460,17460,17460,0
|
|
20250424,102800,5707200,17460,17460,17460,17460,0
|
|
20250424,102700,5707200,17460,17460,17460,17460,0
|
|
20250424,102600,5707200,17460,17460,17460,17460,0
|
|
20250424,102500,5707200,17460,17460,17460,17460,50
|
|
20250424,102400,4834200,17460,17460,17460,17460,0
|
|
20250424,102300,4834200,17460,17460,17460,17460,0
|
|
20250424,102200,4834200,17460,17460,17460,17460,0
|
|
20250424,102100,4834200,17460,17460,17460,17460,0
|
|
20250424,102000,4834200,17460,17460,17460,17460,0
|
|
20250424,101900,4834200,17460,17460,17460,17460,0
|
|
20250424,101800,4834200,17460,17460,17460,17460,0
|
|
20250424,101700,4834200,17460,17460,17460,17460,0
|
|
20250424,101600,4834200,17460,17460,17460,17460,0
|
|
20250424,101500,4834200,17460,17460,17460,17460,0
|
|
20250424,101400,4834200,17460,17460,17460,17460,1
|
|
20250424,101300,4816740,17460,17460,17460,17460,1
|
|
20250424,101200,4799280,17460,17460,17460,17460,0
|
|
20250424,101100,4799280,17460,17500,17500,17450,71
|
|
20250424,101000,3560120,17520,17520,17520,17520,19
|
|
20250424,100900,3227240,17500,17500,17500,17500,0
|
|
20250424,100800,3227240,17500,17500,17500,17500,0
|
|
20250424,100700,3227240,17500,17510,17510,17500,2
|
|
20250424,100600,3192230,17520,17520,17520,17520,0
|
|
20250424,100500,3192230,17520,17520,17520,17520,0
|
|
20250424,100400,3192230,17520,17520,17520,17520,0
|
|
20250424,100300,3192230,17520,17520,17520,17520,0
|
|
20250424,100200,3192230,17520,17520,17520,17520,0
|
|
20250424,100100,3192230,17520,17520,17520,17520,0
|
|
20250424,100000,3192230,17520,17520,17520,17520,1
|
|
20250424,095900,3174710,17520,17520,17520,17520,10
|
|
20250424,095800,2999510,17520,17520,17520,17520,0
|
|
20250424,095700,2999510,17520,17520,17520,17520,0
|
|
20250424,095600,2999510,17520,17520,17520,17520,0
|
|
20250424,095500,2999510,17520,17520,17520,17520,0
|
|
20250424,095400,2999510,17520,17520,17520,17520,0
|
|
20250424,095300,2999510,17520,17520,17520,17520,0
|
|
20250424,095200,2999510,17520,17520,17520,17520,0
|
|
20250424,095100,2999510,17520,17520,17520,17520,0
|
|
20250424,095000,2999510,17520,17520,17520,17520,0
|
|
20250424,094900,2999510,17520,17520,17520,17520,0
|
|
20250424,094800,2999510,17520,17525,17525,17520,21
|
|
20250424,094700,2631490,17530,17530,17530,17530,0
|
|
20250424,094600,2631490,17530,17530,17530,17530,0
|
|
20250424,094500,2631490,17530,17530,17530,17530,0
|
|
20250424,094400,2631490,17530,17530,17530,17530,1
|
|
20250424,094300,2613960,17530,17530,17530,17530,1
|
|
20250424,094200,2596430,17540,17540,17540,17540,0
|
|
20250424,094100,2596430,17540,17540,17540,17540,0
|
|
20250424,094000,2596430,17540,17540,17540,17540,0
|
|
20250424,093900,2596430,17540,17540,17540,17540,1
|
|
20250424,093800,2578890,17540,17540,17540,17540,0
|
|
20250424,093700,2578890,17540,17540,17540,17540,0
|
|
20250424,093600,2578890,17540,17540,17540,17540,0
|
|
20250424,093500,2578890,17540,17540,17540,17540,0
|
|
20250424,093400,2578890,17540,17540,17540,17540,5
|
|
20250424,093300,2491190,17540,17540,17540,17540,0
|
|
20250424,093200,2491190,17540,17540,17540,17540,0
|
|
20250424,093100,2491190,17540,17540,17540,17540,1
|
|
20250424,093000,2473650,17540,17550,17550,17540,3
|
|
20250424,092900,2421010,17550,17550,17550,17550,0
|
|
20250424,092800,2421010,17550,17550,17550,17550,0
|
|
20250424,092700,2421010,17550,17550,17550,17550,0
|
|
20250424,092600,2421010,17550,17550,17550,17550,0
|
|
20250424,092500,2421010,17550,17550,17550,17550,0
|
|
20250424,092400,2421010,17550,17550,17550,17550,0
|
|
20250424,092300,2421010,17550,17550,17550,17550,0
|
|
20250424,092200,2421010,17550,17550,17550,17550,0
|
|
20250424,092100,2421010,17550,17550,17550,17550,0
|
|
20250424,092000,2421010,17550,17550,17550,17550,0
|
|
20250424,091900,2421010,17550,17550,17550,17550,0
|
|
20250424,091800,2421010,17550,17550,17550,17550,0
|
|
20250424,091700,2421010,17550,17550,17550,17550,55
|
|
20250424,091600,1455760,17540,17540,17540,17540,7
|
|
20250424,091500,1332980,17540,17540,17540,17540,0
|
|
20250424,091400,1332980,17540,17540,17540,17540,0
|
|
20250424,091300,1332980,17540,17480,17540,17480,58
|
|
20250424,091200,315720,17540,17540,17540,17540,0
|
|
20250424,091100,315720,17540,17540,17540,17540,0
|
|
20250424,091000,315720,17540,17540,17540,17540,0
|
|
20250424,090900,315720,17540,17540,17540,17540,0
|
|
20250424,090800,315720,17540,17540,17540,17540,0
|
|
20250424,090700,315720,17540,17540,17540,17540,0
|
|
20250424,090600,315720,17540,17540,17540,17540,0
|
|
20250424,090500,315720,17540,17540,17540,17540,0
|
|
20250424,090400,315720,17540,17540,17540,17540,0
|
|
20250424,090300,315720,17540,17540,17540,17540,0
|
|
20250424,090200,315720,17540,17540,17540,17540,0
|
|
20250424,090100,315720,17540,17540,17540,17540,10
|
|
20250424,090000,140320,17540,17540,17540,17540,8
|