591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,184800,39592870,17320,17320,17320,17320,16
|
|
20250425,184700,39592870,17320,17320,17320,17320,0
|
|
20250425,184600,39592870,17320,17320,17320,17320,0
|
|
20250425,184500,39592870,17320,17320,17320,17320,0
|
|
20250425,184400,39592870,17320,17320,17320,17320,0
|
|
20250425,184300,39592870,17320,17320,17320,17320,0
|
|
20250425,184200,39592870,17320,17320,17320,17320,0
|
|
20250425,184100,39592870,17320,17320,17320,17320,0
|
|
20250425,184000,39592870,17320,17320,17320,17320,0
|
|
20250425,183900,39592870,17320,17320,17320,17320,0
|
|
20250425,183800,39592870,17320,17320,17320,17320,0
|
|
20250425,183700,39592870,17320,17320,17320,17320,0
|
|
20250425,183600,39592870,17320,17320,17320,17320,0
|
|
20250425,183500,39592870,17320,17320,17320,17320,0
|
|
20250425,183400,39592870,17320,17320,17320,17320,0
|
|
20250425,183300,39592870,17320,17320,17320,17320,0
|
|
20250425,183200,39592870,17320,17320,17320,17320,0
|
|
20250425,183100,39592870,17320,17320,17320,17320,0
|
|
20250425,183000,39592870,17320,17320,17320,17320,0
|
|
20250425,182900,39592870,17320,17320,17320,17320,0
|
|
20250425,182800,39592870,17320,17320,17320,17320,0
|
|
20250425,182700,39592870,17320,17320,17320,17320,0
|
|
20250425,182600,39592870,17320,17320,17320,17320,0
|
|
20250425,182500,39592870,17320,17320,17320,17320,0
|
|
20250425,182400,39592870,17320,17320,17320,17320,0
|
|
20250425,182300,39592870,17320,17320,17320,17320,0
|
|
20250425,182200,39592870,17320,17320,17320,17320,0
|
|
20250425,182100,39592870,17320,17320,17320,17320,0
|
|
20250425,182000,39592870,17320,17320,17320,17320,0
|
|
20250425,181900,39592870,17320,17320,17320,17320,0
|
|
20250425,181800,39592870,17320,17320,17320,17320,16
|
|
20250425,181700,39592870,17320,17320,17320,17320,0
|
|
20250425,181600,39592870,17320,17320,17320,17320,0
|
|
20250425,181500,39592870,17320,17320,17320,17320,0
|
|
20250425,181400,39592870,17320,17320,17320,17320,0
|
|
20250425,181300,39592870,17320,17320,17320,17320,0
|
|
20250425,181200,39592870,17320,17320,17320,17320,0
|
|
20250425,181100,39592870,17320,17320,17320,17320,0
|
|
20250425,181000,39592870,17320,17320,17320,17320,0
|
|
20250425,180900,39592870,17320,17320,17320,17320,0
|
|
20250425,180800,39592870,17320,17320,17320,17320,0
|
|
20250425,180700,39592870,17320,17320,17320,17320,0
|
|
20250425,180600,39592870,17320,17320,17320,17320,0
|
|
20250425,180500,39592870,17320,17320,17320,17320,0
|
|
20250425,180400,39592870,17320,17320,17320,17320,0
|
|
20250425,180300,39592870,17320,17320,17320,17320,0
|
|
20250425,180200,39592870,17320,17320,17320,17320,0
|
|
20250425,180100,39592870,17320,17320,17320,17320,0
|
|
20250425,180000,39592870,17320,17320,17320,17320,0
|
|
20250425,175900,39592870,17320,17320,17320,17320,0
|
|
20250425,175800,39592870,17320,17320,17320,17320,0
|
|
20250425,175700,39592870,17320,17320,17320,17320,0
|
|
20250425,175600,39592870,17320,17320,17320,17320,0
|
|
20250425,175500,39592870,17320,17320,17320,17320,0
|
|
20250425,175400,39592870,17320,17320,17320,17320,0
|
|
20250425,175300,39592870,17320,17320,17320,17320,0
|
|
20250425,175200,39592870,17320,17320,17320,17320,0
|
|
20250425,175100,39592870,17320,17320,17320,17320,0
|
|
20250425,175000,39592870,17320,17320,17320,17320,0
|
|
20250425,174900,39592870,17320,17320,17320,17320,0
|
|
20250425,174800,39592870,17320,17320,17320,17320,16
|
|
20250425,174700,39592870,17320,17320,17320,17320,0
|
|
20250425,174600,39592870,17320,17320,17320,17320,0
|
|
20250425,174500,39592870,17320,17320,17320,17320,0
|
|
20250425,174400,39592870,17320,17320,17320,17320,0
|
|
20250425,174300,39592870,17320,17320,17320,17320,0
|
|
20250425,174200,39592870,17320,17320,17320,17320,0
|
|
20250425,174100,39592870,17320,17320,17320,17320,0
|
|
20250425,174000,39592870,17320,17320,17320,17320,0
|
|
20250425,173900,39592870,17320,17320,17320,17320,0
|
|
20250425,173800,39592870,17320,17320,17320,17320,0
|
|
20250425,173700,39592870,17320,17320,17320,17320,0
|
|
20250425,173600,39592870,17320,17320,17320,17320,0
|
|
20250425,173500,39592870,17320,17320,17320,17320,0
|
|
20250425,173400,39592870,17320,17320,17320,17320,0
|
|
20250425,173300,39592870,17320,17320,17320,17320,0
|
|
20250425,173200,39592870,17320,17320,17320,17320,0
|
|
20250425,173100,39592870,17320,17320,17320,17320,0
|
|
20250425,173000,39592870,17320,17320,17320,17320,0
|
|
20250425,172900,39592870,17320,17320,17320,17320,0
|
|
20250425,172800,39592870,17320,17320,17320,17320,0
|
|
20250425,172700,39592870,17320,17320,17320,17320,0
|
|
20250425,172600,39592870,17320,17320,17320,17320,0
|
|
20250425,172500,39592870,17320,17320,17320,17320,0
|
|
20250425,172400,39592870,17320,17320,17320,17320,0
|
|
20250425,172300,39592870,17320,17320,17320,17320,0
|
|
20250425,172200,39592870,17320,17320,17320,17320,0
|
|
20250425,172100,39592870,17320,17320,17320,17320,0
|
|
20250425,172000,39592870,17320,17320,17320,17320,0
|
|
20250425,171900,39592870,17320,17320,17320,17320,0
|
|
20250425,171800,39592870,17320,17320,17320,17320,16
|
|
20250425,171700,39592870,17320,17320,17320,17320,0
|
|
20250425,171600,39592870,17320,17320,17320,17320,0
|
|
20250425,171500,39592870,17320,17320,17320,17320,0
|
|
20250425,171400,39592870,17320,17320,17320,17320,0
|
|
20250425,171300,39592870,17320,17320,17320,17320,0
|
|
20250425,171200,39592870,17320,17320,17320,17320,0
|
|
20250425,171100,39592870,17320,17320,17320,17320,0
|
|
20250425,171000,39592870,17320,17320,17320,17320,0
|
|
20250425,170900,39592870,17320,17320,17320,17320,0
|
|
20250425,170800,39592870,17320,17320,17320,17320,0
|
|
20250425,170700,39592870,17320,17320,17320,17320,0
|
|
20250425,170600,39592870,17320,17320,17320,17320,0
|
|
20250425,170500,39592870,17320,17320,17320,17320,0
|
|
20250425,170400,39592870,17320,17320,17320,17320,0
|
|
20250425,170300,39592870,17320,17320,17320,17320,0
|
|
20250425,170200,39592870,17320,17320,17320,17320,0
|
|
20250425,170100,39592870,17320,17320,17320,17320,0
|
|
20250425,170000,39592870,17320,17320,17320,17320,0
|
|
20250425,165900,39592870,17320,17320,17320,17320,0
|
|
20250425,165800,39592870,17320,17320,17320,17320,0
|
|
20250425,165700,39592870,17320,17320,17320,17320,0
|
|
20250425,165600,39592870,17320,17320,17320,17320,0
|
|
20250425,165500,39592870,17320,17320,17320,17320,0
|
|
20250425,165400,39592870,17320,17320,17320,17320,0
|
|
20250425,165300,39592870,17320,17320,17320,17320,0
|
|
20250425,165200,39592870,17320,17320,17320,17320,0
|
|
20250425,165100,39592870,17320,17320,17320,17320,0
|
|
20250425,165000,39592870,17320,17320,17320,17320,0
|
|
20250425,164900,39592870,17320,17320,17320,17320,0
|
|
20250425,164800,39592870,17320,17320,17320,17320,16
|
|
20250425,164700,39592870,17320,17320,17320,17320,0
|
|
20250425,164600,39592870,17320,17320,17320,17320,0
|
|
20250425,164500,39592870,17320,17320,17320,17320,0
|
|
20250425,164400,39592870,17320,17320,17320,17320,0
|
|
20250425,164300,39592870,17320,17320,17320,17320,0
|
|
20250425,164200,39592870,17320,17320,17320,17320,0
|
|
20250425,164100,39592870,17320,17320,17320,17320,0
|
|
20250425,164000,39592870,17320,17320,17320,17320,0
|
|
20250425,163900,39592870,17320,17320,17320,17320,0
|
|
20250425,163800,39592870,17320,17320,17320,17320,0
|
|
20250425,163700,39592870,17320,17320,17320,17320,0
|
|
20250425,163600,39592870,17320,17320,17320,17320,0
|
|
20250425,163500,39592870,17320,17320,17320,17320,0
|
|
20250425,163400,39592870,17320,17320,17320,17320,0
|
|
20250425,163300,39592870,17320,17320,17320,17320,0
|
|
20250425,163200,39592870,17320,17320,17320,17320,0
|
|
20250425,163100,39592870,17320,17320,17320,17320,0
|
|
20250425,163000,39592870,17320,17320,17320,17320,0
|
|
20250425,162900,39592870,17320,17320,17320,17320,0
|
|
20250425,162800,39592870,17320,17320,17320,17320,0
|
|
20250425,162700,39592870,17320,17320,17320,17320,0
|
|
20250425,162600,39592870,17320,17320,17320,17320,0
|
|
20250425,162500,39592870,17320,17320,17320,17320,0
|
|
20250425,162400,39592870,17320,17320,17320,17320,0
|
|
20250425,162300,39592870,17320,17320,17320,17320,0
|
|
20250425,162200,39592870,17320,17320,17320,17320,0
|
|
20250425,162100,39592870,17320,17320,17320,17320,0
|
|
20250425,162000,39592870,17320,17320,17320,17320,0
|
|
20250425,161900,39592870,17320,17320,17320,17320,0
|
|
20250425,161800,39592870,17320,17320,17320,17320,16
|
|
20250425,161700,39592870,17320,17320,17320,17320,0
|
|
20250425,161600,39592870,17320,17320,17320,17320,0
|
|
20250425,161500,39592870,17320,17320,17320,17320,0
|
|
20250425,161400,39592870,17320,17320,17320,17320,0
|
|
20250425,161300,39592870,17320,17320,17320,17320,0
|
|
20250425,161200,39592870,17320,17320,17320,17320,0
|
|
20250425,161100,39592870,17320,17320,17320,17320,0
|
|
20250425,161000,39592870,17320,17320,17320,17320,0
|
|
20250425,160900,39592870,17320,17320,17320,17320,0
|
|
20250425,160800,39592870,17320,17320,17320,17320,0
|
|
20250425,160700,39592870,17320,17320,17320,17320,0
|
|
20250425,160600,39592870,17320,17320,17320,17320,0
|
|
20250425,160500,39592870,17320,17320,17320,17320,0
|
|
20250425,160400,39592870,17320,17320,17320,17320,0
|
|
20250425,160300,39592870,17320,17320,17320,17320,0
|
|
20250425,160200,39592870,17320,17320,17320,17320,0
|
|
20250425,160100,39592870,17320,17320,17320,17320,0
|
|
20250425,160000,39592870,17320,17320,17320,17320,0
|
|
20250425,155900,39592870,17320,17320,17320,17320,0
|
|
20250425,155800,39592870,17320,17320,17320,17320,0
|
|
20250425,155700,39592870,17320,17320,17320,17320,0
|
|
20250425,155600,39592870,17320,17320,17320,17320,0
|
|
20250425,155500,39592870,17320,17320,17320,17320,0
|
|
20250425,155400,39592870,17320,17320,17320,17320,0
|
|
20250425,155300,39592870,17320,17320,17320,17320,0
|
|
20250425,155200,39592870,17320,17320,17320,17320,0
|
|
20250425,155100,39592870,17320,17320,17320,17320,0
|
|
20250425,155000,39592870,17320,17320,17320,17320,0
|
|
20250425,154900,39592870,17320,17320,17320,17320,0
|
|
20250425,154800,39592870,17320,17320,17320,17320,16
|
|
20250425,154700,39592870,17320,17320,17320,17320,0
|
|
20250425,154600,39592870,17320,17320,17320,17320,0
|
|
20250425,154500,39592870,17320,17320,17320,17320,0
|
|
20250425,154400,39592870,17320,17320,17320,17320,0
|
|
20250425,154300,39592870,17320,17320,17320,17320,0
|
|
20250425,154200,39592870,17320,17320,17320,17320,0
|
|
20250425,154100,39592870,17320,17320,17320,17320,0
|
|
20250425,154000,39592870,17320,17320,17320,17320,0
|
|
20250425,153900,39592870,17320,17320,17320,17320,0
|
|
20250425,153800,39592870,17320,17320,17320,17320,0
|
|
20250425,153700,39592870,17320,17320,17320,17320,0
|
|
20250425,153600,39592870,17320,17320,17320,17320,0
|
|
20250425,153500,39592870,17320,17320,17320,17320,0
|
|
20250425,153400,39592870,17320,17320,17320,17320,0
|
|
20250425,153300,39592870,17320,17320,17320,17320,0
|
|
20250425,153200,39592870,17320,17320,17320,17320,0
|
|
20250425,153100,39592870,17320,17320,17320,17320,0
|
|
20250425,153000,39592870,17320,17320,17320,17320,16
|
|
20250425,152900,39315750,17390,17390,17390,17390,0
|
|
20250425,152800,39315750,17390,17390,17390,17390,0
|
|
20250425,152700,39315750,17390,17390,17390,17390,0
|
|
20250425,152600,39315750,17390,17390,17390,17390,0
|
|
20250425,152500,39315750,17390,17390,17390,17390,0
|
|
20250425,152400,39315750,17390,17390,17390,17390,0
|
|
20250425,152300,39315750,17390,17390,17390,17390,0
|
|
20250425,152200,39315750,17390,17390,17390,17390,0
|
|
20250425,152100,39315750,17390,17390,17390,17390,0
|
|
20250425,152000,39315750,17390,17390,17390,17390,0
|
|
20250425,151900,39315750,17390,17390,17390,17390,0
|
|
20250425,151800,39315750,17390,17390,17390,17390,0
|
|
20250425,151700,39315750,17390,17390,17390,17390,0
|
|
20250425,151600,39315750,17390,17390,17390,17390,0
|
|
20250425,151500,39315750,17390,17390,17390,17390,0
|
|
20250425,151400,39315750,17390,17390,17390,17390,0
|
|
20250425,151300,39315750,17390,17390,17390,17390,0
|
|
20250425,151200,39315750,17390,17390,17390,17390,0
|
|
20250425,151100,39315750,17390,17390,17390,17390,0
|
|
20250425,151000,39315750,17390,17320,17390,17320,5
|
|
20250425,150900,39228940,17400,17400,17400,17400,0
|
|
20250425,150800,39228940,17400,17400,17400,17400,0
|
|
20250425,150700,39228940,17400,17400,17400,17400,0
|
|
20250425,150600,39228940,17400,17400,17400,17400,2
|
|
20250425,150500,39194140,17400,17400,17400,17400,0
|
|
20250425,150400,39194140,17400,17400,17400,17400,0
|
|
20250425,150300,39194140,17400,17400,17400,17400,0
|
|
20250425,150200,39194140,17400,17400,17400,17400,0
|
|
20250425,150100,39194140,17400,17400,17400,17400,0
|
|
20250425,150000,39194140,17400,17400,17400,17400,1
|
|
20250425,145900,39176740,17380,17380,17380,17380,0
|
|
20250425,145800,39176740,17380,17380,17380,17380,0
|
|
20250425,145700,39176740,17380,17380,17380,17380,0
|
|
20250425,145600,39176740,17380,17380,17380,17380,0
|
|
20250425,145500,39176740,17380,17380,17380,17380,1
|
|
20250425,145400,39159360,17320,17320,17320,17320,0
|
|
20250425,145300,39159360,17320,17320,17320,17320,0
|
|
20250425,145200,39159360,17320,17320,17320,17320,0
|
|
20250425,145100,39159360,17320,17320,17320,17320,0
|
|
20250425,145000,39159360,17320,17320,17320,17320,0
|
|
20250425,144900,39159360,17320,17320,17320,17320,0
|
|
20250425,144800,39159360,17320,17320,17320,17320,0
|
|
20250425,144700,39159360,17320,17320,17320,17320,0
|
|
20250425,144600,39159360,17320,17320,17320,17320,0
|
|
20250425,144500,39159360,17320,17320,17320,17320,0
|
|
20250425,144400,39159360,17320,17320,17320,17320,0
|
|
20250425,144300,39159360,17320,17320,17320,17320,0
|
|
20250425,144200,39159360,17320,17320,17320,17320,10
|
|
20250425,144100,38986160,17320,17320,17320,17320,0
|
|
20250425,144000,38986160,17320,17320,17320,17320,0
|
|
20250425,143900,38986160,17320,17320,17320,17320,0
|
|
20250425,143800,38986160,17320,17320,17320,17320,0
|
|
20250425,143700,38986160,17320,17320,17320,17320,0
|
|
20250425,143600,38986160,17320,17320,17320,17320,3
|
|
20250425,143500,38934200,17320,17320,17320,17320,11
|
|
20250425,143400,38743680,17320,17320,17320,17320,0
|
|
20250425,143300,38743680,17320,17320,17320,17320,0
|
|
20250425,143200,38743680,17320,17320,17320,17320,0
|
|
20250425,143100,38743680,17320,17320,17320,17320,0
|
|
20250425,143000,38743680,17320,17320,17320,17320,0
|
|
20250425,142900,38743680,17320,17320,17320,17320,34
|
|
20250425,142800,38154800,17320,17320,17320,17320,0
|
|
20250425,142700,38154800,17320,17320,17320,17320,0
|
|
20250425,142600,38154800,17320,17320,17320,17320,0
|
|
20250425,142500,38154800,17320,17320,17320,17320,0
|
|
20250425,142400,38154800,17320,17320,17320,17320,0
|
|
20250425,142300,38154800,17320,17320,17320,17320,0
|
|
20250425,142200,38154800,17320,17320,17320,17320,0
|
|
20250425,142100,38154800,17320,17320,17320,17320,0
|
|
20250425,142000,38154800,17320,17320,17320,17320,0
|
|
20250425,141900,38154800,17320,17320,17320,17320,0
|
|
20250425,141800,38154800,17320,17320,17320,17320,0
|
|
20250425,141700,38154800,17320,17320,17320,17320,0
|
|
20250425,141600,38154800,17320,17320,17320,17320,0
|
|
20250425,141500,38154800,17320,17320,17320,17320,0
|
|
20250425,141400,38154800,17320,17320,17320,17320,0
|
|
20250425,141300,38154800,17320,17320,17320,17320,0
|
|
20250425,141200,38154800,17320,17320,17320,17320,0
|
|
20250425,141100,38154800,17320,17320,17320,17320,5
|
|
20250425,141000,38068200,17320,17320,17320,17320,0
|
|
20250425,140900,38068200,17320,17320,17320,17320,0
|
|
20250425,140800,38068200,17320,17320,17320,17320,0
|
|
20250425,140700,38068200,17320,17320,17320,17320,0
|
|
20250425,140600,38068200,17320,17320,17320,17320,0
|
|
20250425,140500,38068200,17320,17320,17320,17320,0
|
|
20250425,140400,38068200,17320,17320,17320,17320,0
|
|
20250425,140300,38068200,17320,17320,17320,17320,0
|
|
20250425,140200,38068200,17320,17320,17320,17320,0
|
|
20250425,140100,38068200,17320,17320,17320,17320,0
|
|
20250425,140000,38068200,17320,17320,17320,17320,2
|
|
20250425,135900,38033560,17320,17320,17320,17320,0
|
|
20250425,135800,38033560,17320,17320,17320,17320,0
|
|
20250425,135700,38033560,17320,17320,17320,17320,1
|
|
20250425,135600,38016240,17320,17320,17320,17320,0
|
|
20250425,135500,38016240,17320,17320,17320,17320,200
|
|
20250425,135400,34552240,17290,17290,17290,17290,0
|
|
20250425,135300,34552240,17290,17290,17290,17290,0
|
|
20250425,135200,34552240,17290,17290,17290,17290,0
|
|
20250425,135100,34552240,17290,17290,17290,17290,0
|
|
20250425,135000,34552240,17290,17290,17290,17290,0
|
|
20250425,134900,34552240,17290,17290,17290,17290,0
|
|
20250425,134800,34552240,17290,17290,17290,17290,0
|
|
20250425,134700,34552240,17290,17290,17290,17290,0
|
|
20250425,134600,34552240,17290,17290,17290,17290,0
|
|
20250425,134500,34552240,17290,17290,17290,17290,0
|
|
20250425,134400,34552240,17290,17290,17290,17290,0
|
|
20250425,134300,34552240,17290,17290,17290,17290,0
|
|
20250425,134200,34552240,17290,17290,17290,17290,0
|
|
20250425,134100,34552240,17290,17300,17300,17290,15
|
|
20250425,134000,34292780,17260,17260,17260,17260,0
|
|
20250425,133900,34292780,17260,17330,17330,17260,189
|
|
20250425,133800,31022740,17320,17320,17320,17320,0
|
|
20250425,133700,31022740,17320,17320,17320,17320,0
|
|
20250425,133600,31022740,17320,17320,17320,17320,0
|
|
20250425,133500,31022740,17320,17340,17340,17320,295
|
|
20250425,133400,25913030,17330,17330,17330,17330,0
|
|
20250425,133300,25913030,17330,17330,17330,17330,0
|
|
20250425,133200,25913030,17330,17330,17330,17330,0
|
|
20250425,133100,25913030,17330,17330,17330,17330,0
|
|
20250425,133000,25913030,17330,17330,17330,17330,0
|
|
20250425,132900,25913030,17330,17330,17330,17330,0
|
|
20250425,132800,25913030,17330,17330,17330,17330,0
|
|
20250425,132700,25913030,17330,17330,17330,17330,0
|
|
20250425,132600,25913030,17330,17330,17330,17330,0
|
|
20250425,132500,25913030,17330,17330,17330,17330,0
|
|
20250425,132400,25913030,17330,17330,17330,17330,0
|
|
20250425,132300,25913030,17330,17330,17330,17330,0
|
|
20250425,132200,25913030,17330,17330,17330,17330,0
|
|
20250425,132100,25913030,17330,17330,17330,17330,0
|
|
20250425,132000,25913030,17330,17330,17330,17330,0
|
|
20250425,131900,25913030,17330,17330,17330,17330,0
|
|
20250425,131800,25913030,17330,17330,17330,17330,0
|
|
20250425,131700,25913030,17330,17330,17330,17330,0
|
|
20250425,131600,25913030,17330,17330,17330,17330,0
|
|
20250425,131500,25913030,17330,17330,17330,17330,0
|
|
20250425,131400,25913030,17330,17330,17330,17330,0
|
|
20250425,131300,25913030,17330,17330,17330,17330,0
|
|
20250425,131200,25913030,17330,17330,17330,17330,0
|
|
20250425,131100,25913030,17330,17340,17340,17330,29
|
|
20250425,131000,25410440,17340,17370,17370,17340,19
|
|
20250425,130900,25080920,17370,17370,17370,17370,0
|
|
20250425,130800,25080920,17370,17370,17370,17370,0
|
|
20250425,130700,25080920,17370,17370,17370,17370,1
|
|
20250425,130600,25063550,17370,17370,17370,17370,0
|
|
20250425,130500,25063550,17370,17370,17370,17370,0
|
|
20250425,130400,25063550,17370,17370,17370,17370,0
|
|
20250425,130300,25063550,17370,17370,17370,17370,0
|
|
20250425,130200,25063550,17370,17370,17370,17370,0
|
|
20250425,130100,25063550,17370,17370,17370,17370,0
|
|
20250425,130000,25063550,17370,17370,17370,17370,0
|
|
20250425,125900,25063550,17370,17370,17370,17370,0
|
|
20250425,125800,25063550,17370,17370,17370,17370,3
|
|
20250425,125700,25011440,17370,17370,17370,17370,0
|
|
20250425,125600,25011440,17370,17370,17370,17370,0
|
|
20250425,125500,25011440,17370,17370,17370,17370,0
|
|
20250425,125400,25011440,17370,17370,17370,17370,2
|
|
20250425,125300,24976700,17370,17370,17370,17370,0
|
|
20250425,125200,24976700,17370,17370,17370,17370,0
|
|
20250425,125100,24976700,17370,17370,17370,17370,0
|
|
20250425,125000,24976700,17370,17370,17370,17370,0
|
|
20250425,124900,24976700,17370,17370,17370,17370,0
|
|
20250425,124800,24976700,17370,17370,17370,17370,0
|
|
20250425,124700,24976700,17370,17370,17370,17370,0
|
|
20250425,124600,24976700,17370,17370,17370,17370,0
|
|
20250425,124500,24976700,17370,17370,17370,17370,0
|
|
20250425,124400,24976700,17370,17370,17370,17370,0
|
|
20250425,124300,24976700,17370,17370,17370,17370,0
|
|
20250425,124200,24976700,17370,17370,17370,17370,0
|
|
20250425,124100,24976700,17370,17370,17370,17370,0
|
|
20250425,124000,24976700,17370,17370,17370,17370,0
|
|
20250425,123900,24976700,17370,17370,17370,17370,0
|
|
20250425,123800,24976700,17370,17370,17370,17370,0
|
|
20250425,123700,24976700,17370,17370,17370,17370,0
|
|
20250425,123600,24976700,17370,17370,17370,17370,0
|
|
20250425,123500,24976700,17370,17370,17370,17370,0
|
|
20250425,123400,24976700,17370,17370,17370,17370,0
|
|
20250425,123300,24976700,17370,17370,17370,17370,0
|
|
20250425,123200,24976700,17370,17370,17370,17370,0
|
|
20250425,123100,24976700,17370,17370,17370,17370,0
|
|
20250425,123000,24976700,17370,17370,17370,17370,0
|
|
20250425,122900,24976700,17370,17370,17370,17370,0
|
|
20250425,122800,24976700,17370,17370,17370,17370,0
|
|
20250425,122700,24976700,17370,17370,17370,17370,0
|
|
20250425,122600,24976700,17370,17370,17370,17370,0
|
|
20250425,122500,24976700,17370,17370,17370,17370,0
|
|
20250425,122400,24976700,17370,17370,17370,17370,1
|
|
20250425,122300,24959330,17380,17380,17380,17380,0
|
|
20250425,122200,24959330,17380,17370,17380,17370,12
|
|
20250425,122100,24750790,17380,17380,17380,17380,0
|
|
20250425,122000,24750790,17380,17370,17380,17370,26
|
|
20250425,121900,24298920,17370,17370,17370,17370,0
|
|
20250425,121800,24298920,17370,17370,17370,17370,0
|
|
20250425,121700,24298920,17370,17370,17370,17370,0
|
|
20250425,121600,24298920,17370,17370,17370,17370,0
|
|
20250425,121500,24298920,17370,17370,17370,17370,14
|
|
20250425,121400,24055740,17370,17370,17370,17370,0
|
|
20250425,121300,24055740,17370,17370,17370,17370,0
|
|
20250425,121200,24055740,17370,17370,17370,17370,0
|
|
20250425,121100,24055740,17370,17370,17370,17370,50
|
|
20250425,121000,23187240,17370,17370,17370,17370,0
|
|
20250425,120900,23187240,17370,17370,17370,17370,0
|
|
20250425,120800,23187240,17370,17370,17370,17370,0
|
|
20250425,120700,23187240,17370,17370,17370,17370,0
|
|
20250425,120600,23187240,17370,17370,17370,17370,0
|
|
20250425,120500,23187240,17370,17370,17370,17370,0
|
|
20250425,120400,23187240,17370,17370,17370,17370,0
|
|
20250425,120300,23187240,17370,17370,17370,17370,0
|
|
20250425,120200,23187240,17370,17370,17370,17370,0
|
|
20250425,120100,23187240,17370,17370,17370,17370,0
|
|
20250425,120000,23187240,17370,17370,17370,17370,4
|
|
20250425,115900,23117760,17360,17360,17360,17360,0
|
|
20250425,115800,23117760,17360,17360,17360,17360,0
|
|
20250425,115700,23117760,17360,17360,17360,17360,0
|
|
20250425,115600,23117760,17360,17360,17360,17360,48
|
|
20250425,115500,22284480,17350,17350,17350,17350,35
|
|
20250425,115400,21677230,17350,17350,17350,17350,0
|
|
20250425,115300,21677230,17350,17350,17350,17350,0
|
|
20250425,115200,21677230,17350,17350,17350,17350,0
|
|
20250425,115100,21677230,17350,17350,17350,17350,0
|
|
20250425,115000,21677230,17350,17350,17350,17350,4
|
|
20250425,114900,21607830,17350,17350,17350,17350,0
|
|
20250425,114800,21607830,17350,17350,17350,17350,0
|
|
20250425,114700,21607830,17350,17350,17350,17350,0
|
|
20250425,114600,21607830,17350,17350,17350,17350,0
|
|
20250425,114500,21607830,17350,17350,17350,17350,0
|
|
20250425,114400,21607830,17350,17350,17350,17350,0
|
|
20250425,114300,21607830,17350,17350,17350,17350,0
|
|
20250425,114200,21607830,17350,17350,17350,17350,0
|
|
20250425,114100,21607830,17350,17350,17350,17350,0
|
|
20250425,114000,21607830,17350,17350,17350,17350,4
|
|
20250425,113900,21538430,17350,17350,17350,17350,0
|
|
20250425,113800,21538430,17350,17350,17350,17350,0
|
|
20250425,113700,21538430,17350,17350,17350,17350,0
|
|
20250425,113600,21538430,17350,17350,17350,17350,0
|
|
20250425,113500,21538430,17350,17350,17350,17350,0
|
|
20250425,113400,21538430,17350,17350,17350,17350,0
|
|
20250425,113300,21538430,17350,17350,17350,17350,0
|
|
20250425,113200,21538430,17350,17350,17350,17350,0
|
|
20250425,113100,21538430,17350,17350,17350,17350,0
|
|
20250425,113000,21538430,17350,17350,17350,17350,5
|
|
20250425,112900,21451680,17330,17330,17330,17330,0
|
|
20250425,112800,21451680,17330,17330,17330,17330,0
|
|
20250425,112700,21451680,17330,17330,17330,17330,0
|
|
20250425,112600,21451680,17330,17330,17330,17330,2
|
|
20250425,112500,21417020,17340,17340,17340,17340,2
|
|
20250425,112400,21382340,17350,17360,17360,17350,4
|
|
20250425,112300,21312920,17370,17370,17370,17370,0
|
|
20250425,112200,21312920,17370,17370,17370,17370,0
|
|
20250425,112100,21312920,17370,17370,17370,17370,0
|
|
20250425,112000,21312920,17370,17370,17370,17370,46
|
|
20250425,111900,20513900,17370,17370,17370,17370,0
|
|
20250425,111800,20513900,17370,17370,17370,17370,0
|
|
20250425,111700,20513900,17370,17370,17370,17370,0
|
|
20250425,111600,20513900,17370,17370,17370,17370,0
|
|
20250425,111500,20513900,17370,17370,17370,17370,0
|
|
20250425,111400,20513900,17370,17370,17370,17370,0
|
|
20250425,111300,20513900,17370,17370,17370,17370,0
|
|
20250425,111200,20513900,17370,17370,17370,17370,0
|
|
20250425,111100,20513900,17370,17370,17370,17370,0
|
|
20250425,111000,20513900,17370,17370,17370,17370,6
|
|
20250425,110900,20409680,17370,17370,17370,17370,0
|
|
20250425,110800,20409680,17370,17370,17370,17370,0
|
|
20250425,110700,20409680,17370,17370,17370,17370,0
|
|
20250425,110600,20409680,17370,17370,17370,17370,0
|
|
20250425,110500,20409680,17370,17370,17370,17370,0
|
|
20250425,110400,20409680,17370,17370,17370,17370,0
|
|
20250425,110300,20409680,17370,17370,17370,17370,0
|
|
20250425,110200,20409680,17370,17370,17370,17370,0
|
|
20250425,110100,20409680,17370,17370,17370,17370,0
|
|
20250425,110000,20409680,17370,17370,17370,17370,6
|
|
20250425,105900,20305460,17370,17370,17370,17370,0
|
|
20250425,105800,20305460,17370,17370,17370,17370,1
|
|
20250425,105700,20288090,17370,17370,17370,17370,0
|
|
20250425,105600,20288090,17370,17370,17370,17370,0
|
|
20250425,105500,20288090,17370,17370,17370,17370,0
|
|
20250425,105400,20288090,17370,17370,17370,17370,0
|
|
20250425,105300,20288090,17370,17370,17370,17370,0
|
|
20250425,105200,20288090,17370,17370,17370,17370,0
|
|
20250425,105100,20288090,17370,17370,17370,17370,0
|
|
20250425,105000,20288090,17370,17350,17370,17350,6
|
|
20250425,104900,20183890,17370,17370,17370,17370,0
|
|
20250425,104800,20183890,17370,17370,17370,17370,0
|
|
20250425,104700,20183890,17370,17370,17370,17370,0
|
|
20250425,104600,20183890,17370,17370,17370,17370,0
|
|
20250425,104500,20183890,17370,17370,17370,17370,0
|
|
20250425,104400,20183890,17370,17370,17370,17370,0
|
|
20250425,104300,20183890,17370,17350,17370,17350,12
|
|
20250425,104200,19975490,17350,17350,17350,17350,0
|
|
20250425,104100,19975490,17350,17350,17350,17350,0
|
|
20250425,104000,19975490,17350,17350,17350,17350,0
|
|
20250425,103900,19975490,17350,17350,17350,17350,0
|
|
20250425,103800,19975490,17350,17350,17350,17350,0
|
|
20250425,103700,19975490,17350,17370,17370,17350,10
|
|
20250425,103600,19801810,17350,17350,17350,17350,0
|
|
20250425,103500,19801810,17350,17350,17350,17350,0
|
|
20250425,103400,19801810,17350,17350,17350,17350,0
|
|
20250425,103300,19801810,17350,17350,17350,17350,0
|
|
20250425,103200,19801810,17350,17350,17350,17350,1
|
|
20250425,103100,19784460,17300,17300,17300,17300,0
|
|
20250425,103000,19784460,17300,17300,17300,17300,0
|
|
20250425,102900,19784460,17300,17300,17300,17300,0
|
|
20250425,102800,19784460,17300,17300,17300,17300,0
|
|
20250425,102700,19784460,17300,17300,17300,17300,0
|
|
20250425,102600,19784460,17300,17300,17300,17300,0
|
|
20250425,102500,19784460,17300,17300,17300,17300,0
|
|
20250425,102400,19784460,17300,17300,17300,17300,0
|
|
20250425,102300,19784460,17300,17300,17300,17300,0
|
|
20250425,102200,19784460,17300,17300,17300,17300,0
|
|
20250425,102100,19784460,17300,17300,17300,17300,0
|
|
20250425,102000,19784460,17300,17350,17380,17300,106
|
|
20250425,101900,17944160,17350,17350,17350,17350,51
|
|
20250425,101800,17059310,17340,17340,17340,17340,49
|
|
20250425,101700,16209650,17340,17340,17340,17340,1
|
|
20250425,101600,16192310,17330,17330,17330,17330,0
|
|
20250425,101500,16192310,17330,17330,17330,17330,0
|
|
20250425,101400,16192310,17330,17330,17330,17330,0
|
|
20250425,101300,16192310,17330,17330,17330,17330,0
|
|
20250425,101200,16192310,17330,17330,17330,17330,0
|
|
20250425,101100,16192310,17330,17330,17330,17330,0
|
|
20250425,101000,16192310,17330,17330,17330,17330,0
|
|
20250425,100900,16192310,17330,17330,17330,17330,0
|
|
20250425,100800,16192310,17330,17330,17330,17330,0
|
|
20250425,100700,16192310,17330,17330,17330,17330,0
|
|
20250425,100600,16192310,17330,17330,17330,17330,0
|
|
20250425,100500,16192310,17330,17330,17330,17330,0
|
|
20250425,100400,16192310,17330,17330,17330,17330,0
|
|
20250425,100300,16192310,17330,17330,17330,17330,0
|
|
20250425,100200,16192310,17330,17330,17330,17330,0
|
|
20250425,100100,16192310,17330,17330,17330,17330,0
|
|
20250425,100000,16192310,17330,17330,17330,17330,1
|
|
20250425,095900,16174980,17370,17370,17370,17370,0
|
|
20250425,095800,16174980,17370,17370,17370,17370,0
|
|
20250425,095700,16174980,17370,17370,17370,17370,0
|
|
20250425,095600,16174980,17370,17370,17370,17370,0
|
|
20250425,095500,16174980,17370,17370,17370,17370,0
|
|
20250425,095400,16174980,17370,17370,17370,17370,0
|
|
20250425,095300,16174980,17370,17370,17370,17370,0
|
|
20250425,095200,16174980,17370,17370,17370,17370,0
|
|
20250425,095100,16174980,17370,17370,17370,17370,0
|
|
20250425,095000,16174980,17370,17370,17370,17370,0
|
|
20250425,094900,16174980,17370,17370,17370,17370,0
|
|
20250425,094800,16174980,17370,17370,17370,17370,0
|
|
20250425,094700,16174980,17370,17370,17370,17370,0
|
|
20250425,094600,16174980,17370,17370,17370,17370,0
|
|
20250425,094500,16174980,17370,17370,17370,17370,0
|
|
20250425,094400,16174980,17370,17370,17370,17370,0
|
|
20250425,094300,16174980,17370,17370,17370,17370,0
|
|
20250425,094200,16174980,17370,17370,17370,17370,0
|
|
20250425,094100,16174980,17370,17310,17370,17310,2
|
|
20250425,094000,16140300,17290,17290,17290,17290,45
|
|
20250425,093900,15362250,17360,17360,17360,17360,0
|
|
20250425,093800,15362250,17360,17360,17360,17360,0
|
|
20250425,093700,15362250,17360,17360,17360,17360,0
|
|
20250425,093600,15362250,17360,17360,17360,17360,0
|
|
20250425,093500,15362250,17360,17360,17360,17360,0
|
|
20250425,093400,15362250,17360,17360,17360,17360,0
|
|
20250425,093300,15362250,17360,17360,17360,17360,0
|
|
20250425,093200,15362250,17360,17360,17360,17360,0
|
|
20250425,093100,15362250,17360,17360,17360,17360,0
|
|
20250425,093000,15362250,17360,17360,17360,17360,2
|
|
20250425,092900,15327530,17370,17370,17370,17370,0
|
|
20250425,092800,15327530,17370,17370,17370,17370,0
|
|
20250425,092700,15327530,17370,17370,17370,17370,0
|
|
20250425,092600,15327530,17370,17370,17370,17370,0
|
|
20250425,092500,15327530,17370,17370,17370,17370,0
|
|
20250425,092400,15327530,17370,17370,17370,17370,0
|
|
20250425,092300,15327530,17370,17370,17370,17370,0
|
|
20250425,092200,15327530,17370,17370,17370,17370,3
|
|
20250425,092100,15275420,17370,17370,17370,17370,0
|
|
20250425,092000,15275420,17370,17370,17370,17370,0
|
|
20250425,091900,15275420,17370,17370,17370,17370,0
|
|
20250425,091800,15275420,17370,17370,17370,17370,0
|
|
20250425,091700,15275420,17370,17360,17370,17360,24
|
|
20250425,091600,14858710,17360,17210,17360,17210,36
|
|
20250425,091500,14237090,17210,17210,17210,17210,42
|
|
20250425,091400,13514270,17200,17200,17200,17200,36
|
|
20250425,091300,12895070,17200,17200,17200,17200,0
|
|
20250425,091200,12895070,17200,17200,17200,17200,0
|
|
20250425,091100,12895070,17200,17200,17200,17200,0
|
|
20250425,091000,12895070,17200,17200,17200,17200,1
|
|
20250425,090900,12877870,17150,17040,17200,17020,103
|
|
20250425,090800,11122700,17030,17300,17300,17000,630
|
|
20250425,090700,380820,17310,17310,17310,17310,0
|
|
20250425,090600,380820,17310,17310,17310,17310,0
|
|
20250425,090500,380820,17310,17310,17310,17310,0
|
|
20250425,090400,380820,17310,17310,17310,17310,0
|
|
20250425,090300,380820,17310,17310,17310,17310,1
|
|
20250425,090200,363510,17310,17310,17310,17310,0
|
|
20250425,090100,363510,17310,17310,17310,17310,0
|
|
20250425,090000,363510,17310,17310,17310,17310,21
|