591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,184800,28914315,17570,17570,17570,17570,144
|
|
20250428,184700,28914315,17570,17570,17570,17570,0
|
|
20250428,184600,28914315,17570,17570,17570,17570,0
|
|
20250428,184500,28914315,17570,17570,17570,17570,0
|
|
20250428,184400,28914315,17570,17570,17570,17570,0
|
|
20250428,184300,28914315,17570,17570,17570,17570,0
|
|
20250428,184200,28914315,17570,17570,17570,17570,0
|
|
20250428,184100,28914315,17570,17570,17570,17570,0
|
|
20250428,184000,28914315,17570,17570,17570,17570,0
|
|
20250428,183900,28914315,17570,17570,17570,17570,0
|
|
20250428,183800,28914315,17570,17570,17570,17570,0
|
|
20250428,183700,28914315,17570,17570,17570,17570,0
|
|
20250428,183600,28914315,17570,17570,17570,17570,0
|
|
20250428,183500,28914315,17570,17570,17570,17570,0
|
|
20250428,183400,28914315,17570,17570,17570,17570,0
|
|
20250428,183300,28914315,17570,17570,17570,17570,0
|
|
20250428,183200,28914315,17570,17570,17570,17570,0
|
|
20250428,183100,28914315,17570,17570,17570,17570,0
|
|
20250428,183000,28914315,17570,17570,17570,17570,0
|
|
20250428,182900,28914315,17570,17570,17570,17570,0
|
|
20250428,182800,28914315,17570,17570,17570,17570,0
|
|
20250428,182700,28914315,17570,17570,17570,17570,0
|
|
20250428,182600,28914315,17570,17570,17570,17570,0
|
|
20250428,182500,28914315,17570,17570,17570,17570,0
|
|
20250428,182400,28914315,17570,17570,17570,17570,0
|
|
20250428,182300,28914315,17570,17570,17570,17570,0
|
|
20250428,182200,28914315,17570,17570,17570,17570,0
|
|
20250428,182100,28914315,17570,17570,17570,17570,0
|
|
20250428,182000,28914315,17570,17570,17570,17570,0
|
|
20250428,181900,28914315,17570,17570,17570,17570,0
|
|
20250428,181800,28914315,17570,17570,17570,17570,144
|
|
20250428,181700,28914315,17570,17570,17570,17570,0
|
|
20250428,181600,28914315,17570,17570,17570,17570,0
|
|
20250428,181500,28914315,17570,17570,17570,17570,0
|
|
20250428,181400,28914315,17570,17570,17570,17570,0
|
|
20250428,181300,28914315,17570,17570,17570,17570,0
|
|
20250428,181200,28914315,17570,17570,17570,17570,0
|
|
20250428,181100,28914315,17570,17570,17570,17570,0
|
|
20250428,181000,28914315,17570,17570,17570,17570,0
|
|
20250428,180900,28914315,17570,17570,17570,17570,0
|
|
20250428,180800,28914315,17570,17570,17570,17570,0
|
|
20250428,180700,28914315,17570,17570,17570,17570,0
|
|
20250428,180600,28914315,17570,17570,17570,17570,0
|
|
20250428,180500,28914315,17570,17570,17570,17570,0
|
|
20250428,180400,28914315,17570,17570,17570,17570,0
|
|
20250428,180300,28914315,17570,17570,17570,17570,0
|
|
20250428,180200,28914315,17570,17570,17570,17570,0
|
|
20250428,180100,28914315,17570,17570,17570,17570,0
|
|
20250428,180000,28914315,17570,17570,17570,17570,0
|
|
20250428,175900,28914315,17570,17570,17570,17570,0
|
|
20250428,175800,28914315,17570,17570,17570,17570,0
|
|
20250428,175700,28914315,17570,17570,17570,17570,0
|
|
20250428,175600,28914315,17570,17570,17570,17570,0
|
|
20250428,175500,28914315,17570,17570,17570,17570,0
|
|
20250428,175400,28914315,17570,17570,17570,17570,0
|
|
20250428,175300,28914315,17570,17570,17570,17570,0
|
|
20250428,175200,28914315,17570,17570,17570,17570,0
|
|
20250428,175100,28914315,17570,17570,17570,17570,0
|
|
20250428,175000,28914315,17570,17570,17570,17570,0
|
|
20250428,174900,28914315,17570,17570,17570,17570,0
|
|
20250428,174800,28914315,17570,17570,17570,17570,144
|
|
20250428,174700,28914315,17570,17570,17570,17570,0
|
|
20250428,174600,28914315,17570,17570,17570,17570,0
|
|
20250428,174500,28914315,17570,17570,17570,17570,0
|
|
20250428,174400,28914315,17570,17570,17570,17570,0
|
|
20250428,174300,28914315,17570,17570,17570,17570,0
|
|
20250428,174200,28914315,17570,17570,17570,17570,0
|
|
20250428,174100,28914315,17570,17570,17570,17570,0
|
|
20250428,174000,28914315,17570,17570,17570,17570,0
|
|
20250428,173900,28914315,17570,17570,17570,17570,0
|
|
20250428,173800,28914315,17570,17570,17570,17570,0
|
|
20250428,173700,28914315,17570,17570,17570,17570,0
|
|
20250428,173600,28914315,17570,17570,17570,17570,0
|
|
20250428,173500,28914315,17570,17570,17570,17570,0
|
|
20250428,173400,28914315,17570,17570,17570,17570,0
|
|
20250428,173300,28914315,17570,17570,17570,17570,0
|
|
20250428,173200,28914315,17570,17570,17570,17570,0
|
|
20250428,173100,28914315,17570,17570,17570,17570,0
|
|
20250428,173000,28914315,17570,17570,17570,17570,0
|
|
20250428,172900,28914315,17570,17570,17570,17570,0
|
|
20250428,172800,28914315,17570,17570,17570,17570,0
|
|
20250428,172700,28914315,17570,17570,17570,17570,0
|
|
20250428,172600,28914315,17570,17570,17570,17570,0
|
|
20250428,172500,28914315,17570,17570,17570,17570,0
|
|
20250428,172400,28914315,17570,17570,17570,17570,0
|
|
20250428,172300,28914315,17570,17570,17570,17570,0
|
|
20250428,172200,28914315,17570,17570,17570,17570,0
|
|
20250428,172100,28914315,17570,17570,17570,17570,0
|
|
20250428,172000,28914315,17570,17570,17570,17570,0
|
|
20250428,171900,28914315,17570,17570,17570,17570,0
|
|
20250428,171800,28914315,17570,17570,17570,17570,144
|
|
20250428,171700,28914315,17570,17570,17570,17570,0
|
|
20250428,171600,28914315,17570,17570,17570,17570,0
|
|
20250428,171500,28914315,17570,17570,17570,17570,0
|
|
20250428,171400,28914315,17570,17570,17570,17570,0
|
|
20250428,171300,28914315,17570,17570,17570,17570,0
|
|
20250428,171200,28914315,17570,17570,17570,17570,0
|
|
20250428,171100,28914315,17570,17570,17570,17570,0
|
|
20250428,171000,28914315,17570,17570,17570,17570,0
|
|
20250428,170900,28914315,17570,17570,17570,17570,0
|
|
20250428,170800,28914315,17570,17570,17570,17570,0
|
|
20250428,170700,28914315,17570,17570,17570,17570,0
|
|
20250428,170600,28914315,17570,17570,17570,17570,0
|
|
20250428,170500,28914315,17570,17570,17570,17570,0
|
|
20250428,170400,28914315,17570,17570,17570,17570,0
|
|
20250428,170300,28914315,17570,17570,17570,17570,0
|
|
20250428,170200,28914315,17570,17570,17570,17570,0
|
|
20250428,170100,28914315,17570,17570,17570,17570,0
|
|
20250428,170000,28914315,17570,17570,17570,17570,0
|
|
20250428,165900,28914315,17570,17570,17570,17570,0
|
|
20250428,165800,28914315,17570,17570,17570,17570,0
|
|
20250428,165700,28914315,17570,17570,17570,17570,0
|
|
20250428,165600,28914315,17570,17570,17570,17570,0
|
|
20250428,165500,28914315,17570,17570,17570,17570,0
|
|
20250428,165400,28914315,17570,17570,17570,17570,0
|
|
20250428,165300,28914315,17570,17570,17570,17570,0
|
|
20250428,165200,28914315,17570,17570,17570,17570,0
|
|
20250428,165100,28914315,17570,17570,17570,17570,0
|
|
20250428,165000,28914315,17570,17570,17570,17570,0
|
|
20250428,164900,28914315,17570,17570,17570,17570,0
|
|
20250428,164800,28914315,17570,17570,17570,17570,144
|
|
20250428,164700,28914315,17570,17570,17570,17570,0
|
|
20250428,164600,28914315,17570,17570,17570,17570,0
|
|
20250428,164500,28914315,17570,17570,17570,17570,0
|
|
20250428,164400,28914315,17570,17570,17570,17570,0
|
|
20250428,164300,28914315,17570,17570,17570,17570,0
|
|
20250428,164200,28914315,17570,17570,17570,17570,0
|
|
20250428,164100,28914315,17570,17570,17570,17570,0
|
|
20250428,164000,28914315,17570,17570,17570,17570,0
|
|
20250428,163900,28914315,17570,17570,17570,17570,0
|
|
20250428,163800,28914315,17570,17570,17570,17570,0
|
|
20250428,163700,28914315,17570,17570,17570,17570,0
|
|
20250428,163600,28914315,17570,17570,17570,17570,0
|
|
20250428,163500,28914315,17570,17570,17570,17570,0
|
|
20250428,163400,28914315,17570,17570,17570,17570,0
|
|
20250428,163300,28914315,17570,17570,17570,17570,0
|
|
20250428,163200,28914315,17570,17570,17570,17570,0
|
|
20250428,163100,28914315,17570,17570,17570,17570,0
|
|
20250428,163000,28914315,17570,17570,17570,17570,0
|
|
20250428,162900,28914315,17570,17570,17570,17570,0
|
|
20250428,162800,28914315,17570,17570,17570,17570,0
|
|
20250428,162700,28914315,17570,17570,17570,17570,0
|
|
20250428,162600,28914315,17570,17570,17570,17570,0
|
|
20250428,162500,28914315,17570,17570,17570,17570,0
|
|
20250428,162400,28914315,17570,17570,17570,17570,0
|
|
20250428,162300,28914315,17570,17570,17570,17570,0
|
|
20250428,162200,28914315,17570,17570,17570,17570,0
|
|
20250428,162100,28914315,17570,17570,17570,17570,0
|
|
20250428,162000,28914315,17570,17570,17570,17570,0
|
|
20250428,161900,28914315,17570,17570,17570,17570,0
|
|
20250428,161800,28914315,17570,17570,17570,17570,144
|
|
20250428,161700,28914315,17570,17570,17570,17570,0
|
|
20250428,161600,28914315,17570,17570,17570,17570,0
|
|
20250428,161500,28914315,17570,17570,17570,17570,0
|
|
20250428,161400,28914315,17570,17570,17570,17570,0
|
|
20250428,161300,28914315,17570,17570,17570,17570,0
|
|
20250428,161200,28914315,17570,17570,17570,17570,0
|
|
20250428,161100,28914315,17570,17570,17570,17570,0
|
|
20250428,161000,28914315,17570,17570,17570,17570,0
|
|
20250428,160900,28914315,17570,17570,17570,17570,0
|
|
20250428,160800,28914315,17570,17570,17570,17570,0
|
|
20250428,160700,28914315,17570,17570,17570,17570,0
|
|
20250428,160600,28914315,17570,17570,17570,17570,0
|
|
20250428,160500,28914315,17570,17570,17570,17570,0
|
|
20250428,160400,28914315,17570,17570,17570,17570,0
|
|
20250428,160300,28914315,17570,17570,17570,17570,0
|
|
20250428,160200,28914315,17570,17570,17570,17570,0
|
|
20250428,160100,28914315,17570,17570,17570,17570,0
|
|
20250428,160000,28914315,17570,17570,17570,17570,0
|
|
20250428,155900,28914315,17570,17570,17570,17570,0
|
|
20250428,155800,28914315,17570,17570,17570,17570,0
|
|
20250428,155700,28914315,17570,17570,17570,17570,0
|
|
20250428,155600,28914315,17570,17570,17570,17570,0
|
|
20250428,155500,28914315,17570,17570,17570,17570,0
|
|
20250428,155400,28914315,17570,17570,17570,17570,0
|
|
20250428,155300,28914315,17570,17570,17570,17570,0
|
|
20250428,155200,28914315,17570,17570,17570,17570,0
|
|
20250428,155100,28914315,17570,17570,17570,17570,0
|
|
20250428,155000,28914315,17570,17570,17570,17570,0
|
|
20250428,154900,28914315,17570,17570,17570,17570,0
|
|
20250428,154800,28914315,17570,17570,17570,17570,144
|
|
20250428,154700,28914315,17570,17570,17570,17570,0
|
|
20250428,154600,28914315,17570,17570,17570,17570,0
|
|
20250428,154500,28914315,17570,17570,17570,17570,0
|
|
20250428,154400,28914315,17570,17570,17570,17570,0
|
|
20250428,154300,28914315,17570,17570,17570,17570,0
|
|
20250428,154200,28914315,17570,17570,17570,17570,0
|
|
20250428,154100,28914315,17570,17570,17570,17570,0
|
|
20250428,154000,28914315,17570,17570,17570,17570,0
|
|
20250428,153900,28914315,17570,17570,17570,17570,0
|
|
20250428,153800,28914315,17570,17570,17570,17570,0
|
|
20250428,153700,28914315,17570,17570,17570,17570,0
|
|
20250428,153600,28914315,17570,17570,17570,17570,0
|
|
20250428,153500,28914315,17570,17570,17570,17570,0
|
|
20250428,153400,28914315,17570,17570,17570,17570,0
|
|
20250428,153300,28914315,17570,17570,17570,17570,0
|
|
20250428,153200,28914315,17570,17570,17570,17570,0
|
|
20250428,153100,28914315,17570,17570,17570,17570,0
|
|
20250428,153000,28914315,17570,17570,17570,17570,144
|
|
20250428,152900,26384235,17550,17550,17550,17550,0
|
|
20250428,152800,26384235,17550,17550,17550,17550,0
|
|
20250428,152700,26384235,17550,17550,17550,17550,0
|
|
20250428,152600,26384235,17550,17550,17550,17550,0
|
|
20250428,152500,26384235,17550,17550,17550,17550,0
|
|
20250428,152400,26384235,17550,17550,17550,17550,0
|
|
20250428,152300,26384235,17550,17550,17550,17550,0
|
|
20250428,152200,26384235,17550,17550,17550,17550,0
|
|
20250428,152100,26384235,17550,17550,17550,17550,0
|
|
20250428,152000,26384235,17550,17550,17550,17550,0
|
|
20250428,151900,26384235,17550,17550,17550,17550,0
|
|
20250428,151800,26384235,17550,17550,17550,17550,0
|
|
20250428,151700,26384235,17550,17550,17550,17550,0
|
|
20250428,151600,26384235,17550,17550,17550,17550,0
|
|
20250428,151500,26384235,17550,17550,17550,17550,0
|
|
20250428,151400,26384235,17550,17550,17550,17550,7
|
|
20250428,151300,26261385,17550,17550,17550,17550,0
|
|
20250428,151200,26261385,17550,17550,17550,17550,0
|
|
20250428,151100,26261385,17550,17550,17550,17550,0
|
|
20250428,151000,26261385,17550,17550,17550,17550,1
|
|
20250428,150900,26243835,17520,17520,17520,17520,0
|
|
20250428,150800,26243835,17520,17520,17520,17520,0
|
|
20250428,150700,26243835,17520,17520,17520,17520,0
|
|
20250428,150600,26243835,17520,17520,17520,17520,0
|
|
20250428,150500,26243835,17520,17520,17520,17520,0
|
|
20250428,150400,26243835,17520,17520,17520,17520,0
|
|
20250428,150300,26243835,17520,17520,17520,17520,0
|
|
20250428,150200,26243835,17520,17520,17520,17520,0
|
|
20250428,150100,26243835,17520,17520,17520,17520,0
|
|
20250428,150000,26243835,17520,17520,17520,17520,0
|
|
20250428,145900,26243835,17520,17520,17520,17520,50
|
|
20250428,145800,25367835,17520,17520,17520,17520,0
|
|
20250428,145700,25367835,17520,17520,17520,17520,0
|
|
20250428,145600,25367835,17520,17520,17520,17520,0
|
|
20250428,145500,25367835,17520,17520,17520,17520,0
|
|
20250428,145400,25367835,17520,17520,17520,17520,0
|
|
20250428,145300,25367835,17520,17520,17520,17520,0
|
|
20250428,145200,25367835,17520,17520,17520,17520,0
|
|
20250428,145100,25367835,17520,17520,17520,17520,0
|
|
20250428,145000,25367835,17520,17520,17520,17520,0
|
|
20250428,144900,25367835,17520,17520,17520,17520,0
|
|
20250428,144800,25367835,17520,17520,17520,17520,0
|
|
20250428,144700,25367835,17520,17520,17520,17520,0
|
|
20250428,144600,25367835,17520,17520,17520,17520,0
|
|
20250428,144500,25367835,17520,17520,17520,17520,0
|
|
20250428,144400,25367835,17520,17520,17520,17520,0
|
|
20250428,144300,25367835,17520,17520,17520,17520,0
|
|
20250428,144200,25367835,17520,17520,17520,17520,0
|
|
20250428,144100,25367835,17520,17520,17520,17520,0
|
|
20250428,144000,25367835,17520,17520,17520,17520,45
|
|
20250428,143900,24579435,17520,17520,17520,17520,0
|
|
20250428,143800,24579435,17520,17520,17520,17520,0
|
|
20250428,143700,24579435,17520,17520,17520,17520,0
|
|
20250428,143600,24579435,17520,17520,17520,17520,0
|
|
20250428,143500,24579435,17520,17520,17520,17520,0
|
|
20250428,143400,24579435,17520,17520,17520,17520,0
|
|
20250428,143300,24579435,17520,17520,17520,17520,0
|
|
20250428,143200,24579435,17520,17520,17520,17520,0
|
|
20250428,143100,24579435,17520,17520,17520,17520,0
|
|
20250428,143000,24579435,17520,17520,17520,17520,0
|
|
20250428,142900,24579435,17520,17520,17520,17520,0
|
|
20250428,142800,24579435,17520,17520,17520,17520,0
|
|
20250428,142700,24579435,17520,17520,17520,17520,0
|
|
20250428,142600,24579435,17520,17520,17520,17520,20
|
|
20250428,142500,24229035,17520,17520,17520,17520,0
|
|
20250428,142400,24229035,17520,17520,17520,17520,0
|
|
20250428,142300,24229035,17520,17520,17520,17520,0
|
|
20250428,142200,24229035,17520,17520,17520,17520,0
|
|
20250428,142100,24229035,17520,17520,17520,17520,0
|
|
20250428,142000,24229035,17520,17520,17520,17520,0
|
|
20250428,141900,24229035,17520,17520,17520,17520,0
|
|
20250428,141800,24229035,17520,17520,17520,17520,0
|
|
20250428,141700,24229035,17520,17520,17520,17520,0
|
|
20250428,141600,24229035,17520,17520,17520,17520,0
|
|
20250428,141500,24229035,17520,17520,17520,17520,0
|
|
20250428,141400,24229035,17520,17520,17520,17520,0
|
|
20250428,141300,24229035,17520,17520,17520,17520,0
|
|
20250428,141200,24229035,17520,17520,17520,17520,0
|
|
20250428,141100,24229035,17520,17520,17520,17520,0
|
|
20250428,141000,24229035,17520,17520,17520,17520,0
|
|
20250428,140900,24229035,17520,17520,17520,17520,0
|
|
20250428,140800,24229035,17520,17520,17520,17520,0
|
|
20250428,140700,24229035,17520,17520,17520,17520,0
|
|
20250428,140600,24229035,17520,17520,17520,17520,0
|
|
20250428,140500,24229035,17520,17520,17520,17520,0
|
|
20250428,140400,24229035,17520,17520,17520,17520,0
|
|
20250428,140300,24229035,17520,17520,17520,17520,0
|
|
20250428,140200,24229035,17520,17520,17520,17520,0
|
|
20250428,140100,24229035,17520,17520,17520,17520,0
|
|
20250428,140000,24229035,17520,17520,17520,17520,0
|
|
20250428,135900,24229035,17520,17520,17520,17520,0
|
|
20250428,135800,24229035,17520,17520,17520,17520,0
|
|
20250428,135700,24229035,17520,17520,17520,17520,0
|
|
20250428,135600,24229035,17520,17520,17520,17520,0
|
|
20250428,135500,24229035,17520,17520,17520,17520,0
|
|
20250428,135400,24229035,17520,17520,17520,17520,0
|
|
20250428,135300,24229035,17520,17520,17520,17520,0
|
|
20250428,135200,24229035,17520,17520,17520,17520,13
|
|
20250428,135100,24001275,17530,17530,17530,17530,0
|
|
20250428,135000,24001275,17530,17530,17530,17530,0
|
|
20250428,134900,24001275,17530,17530,17530,17530,0
|
|
20250428,134800,24001275,17530,17530,17530,17530,0
|
|
20250428,134700,24001275,17530,17530,17530,17530,0
|
|
20250428,134600,24001275,17530,17530,17530,17530,0
|
|
20250428,134500,24001275,17530,17530,17530,17530,0
|
|
20250428,134400,24001275,17530,17530,17530,17530,0
|
|
20250428,134300,24001275,17530,17530,17530,17530,0
|
|
20250428,134200,24001275,17530,17530,17530,17530,0
|
|
20250428,134100,24001275,17530,17530,17530,17530,0
|
|
20250428,134000,24001275,17530,17530,17530,17530,0
|
|
20250428,133900,24001275,17530,17530,17530,17530,0
|
|
20250428,133800,24001275,17530,17530,17530,17530,0
|
|
20250428,133700,24001275,17530,17530,17530,17530,0
|
|
20250428,133600,24001275,17530,17530,17530,17530,0
|
|
20250428,133500,24001275,17530,17530,17530,17530,0
|
|
20250428,133400,24001275,17530,17530,17530,17530,0
|
|
20250428,133300,24001275,17530,17530,17530,17530,0
|
|
20250428,133200,24001275,17530,17530,17530,17530,0
|
|
20250428,133100,24001275,17530,17530,17530,17530,0
|
|
20250428,133000,24001275,17530,17530,17530,17530,0
|
|
20250428,132900,24001275,17530,17530,17530,17530,0
|
|
20250428,132800,24001275,17530,17530,17530,17530,0
|
|
20250428,132700,24001275,17530,17530,17530,17530,0
|
|
20250428,132600,24001275,17530,17530,17530,17530,0
|
|
20250428,132500,24001275,17530,17530,17530,17530,0
|
|
20250428,132400,24001275,17530,17530,17530,17530,0
|
|
20250428,132300,24001275,17530,17530,17530,17530,0
|
|
20250428,132200,24001275,17530,17530,17530,17530,0
|
|
20250428,132100,24001275,17530,17530,17530,17530,0
|
|
20250428,132000,24001275,17530,17530,17530,17530,0
|
|
20250428,131900,24001275,17530,17530,17530,17530,0
|
|
20250428,131800,24001275,17530,17530,17530,17530,0
|
|
20250428,131700,24001275,17530,17530,17530,17530,0
|
|
20250428,131600,24001275,17530,17530,17530,17530,0
|
|
20250428,131500,24001275,17530,17530,17530,17530,0
|
|
20250428,131400,24001275,17530,17530,17530,17530,0
|
|
20250428,131300,24001275,17530,17530,17530,17530,0
|
|
20250428,131200,24001275,17530,17530,17530,17530,0
|
|
20250428,131100,24001275,17530,17530,17530,17530,0
|
|
20250428,131000,24001275,17530,17530,17530,17530,0
|
|
20250428,130900,24001275,17530,17530,17530,17530,0
|
|
20250428,130800,24001275,17530,17530,17530,17530,0
|
|
20250428,130700,24001275,17530,17530,17530,17530,0
|
|
20250428,130600,24001275,17530,17530,17530,17530,0
|
|
20250428,130500,24001275,17530,17530,17530,17530,0
|
|
20250428,130400,24001275,17530,17530,17530,17530,107
|
|
20250428,130300,22125565,17530,17530,17530,17530,0
|
|
20250428,130200,22125565,17530,17530,17530,17530,0
|
|
20250428,130100,22125565,17530,17530,17530,17530,1
|
|
20250428,130000,22108035,17530,17530,17530,17530,1
|
|
20250428,125900,22090505,17540,17540,17540,17540,0
|
|
20250428,125800,22090505,17540,17540,17540,17540,1
|
|
20250428,125700,22072965,17540,17540,17540,17540,0
|
|
20250428,125600,22072965,17540,17540,17540,17540,0
|
|
20250428,125500,22072965,17540,17540,17540,17540,0
|
|
20250428,125400,22072965,17540,17540,17540,17540,0
|
|
20250428,125300,22072965,17540,17540,17540,17540,0
|
|
20250428,125200,22072965,17540,17540,17540,17540,0
|
|
20250428,125100,22072965,17540,17540,17540,17540,32
|
|
20250428,125000,21511685,17590,17590,17590,17590,0
|
|
20250428,124900,21511685,17590,17590,17590,17590,1
|
|
20250428,124800,21494095,17560,17560,17560,17560,0
|
|
20250428,124700,21494095,17560,17560,17560,17560,0
|
|
20250428,124600,21494095,17560,17560,17560,17560,0
|
|
20250428,124500,21494095,17560,17560,17560,17560,0
|
|
20250428,124400,21494095,17560,17560,17560,17560,0
|
|
20250428,124300,21494095,17560,17560,17560,17560,0
|
|
20250428,124200,21494095,17560,17560,17560,17560,0
|
|
20250428,124100,21494095,17560,17560,17560,17560,0
|
|
20250428,124000,21494095,17560,17560,17560,17560,0
|
|
20250428,123900,21494095,17560,17560,17560,17560,0
|
|
20250428,123800,21494095,17560,17560,17560,17560,0
|
|
20250428,123700,21494095,17560,17560,17560,17560,43
|
|
20250428,123600,20739015,17560,17560,17560,17560,0
|
|
20250428,123500,20739015,17560,17560,17560,17560,0
|
|
20250428,123400,20739015,17560,17560,17560,17560,0
|
|
20250428,123300,20739015,17560,17560,17560,17560,0
|
|
20250428,123200,20739015,17560,17560,17560,17560,0
|
|
20250428,123100,20739015,17560,17560,17560,17560,0
|
|
20250428,123000,20739015,17560,17560,17560,17560,0
|
|
20250428,122900,20739015,17560,17560,17560,17560,0
|
|
20250428,122800,20739015,17560,17560,17560,17560,0
|
|
20250428,122700,20739015,17560,17560,17560,17560,0
|
|
20250428,122600,20739015,17560,17560,17560,17560,0
|
|
20250428,122500,20739015,17560,17560,17560,17560,0
|
|
20250428,122400,20739015,17560,17560,17560,17560,0
|
|
20250428,122300,20739015,17560,17560,17560,17560,0
|
|
20250428,122200,20739015,17560,17560,17560,17560,5
|
|
20250428,122100,20651215,17560,17560,17560,17560,0
|
|
20250428,122000,20651215,17560,17560,17560,17560,1
|
|
20250428,121900,20633655,17560,17560,17560,17560,0
|
|
20250428,121800,20633655,17560,17560,17560,17560,0
|
|
20250428,121700,20633655,17560,17560,17560,17560,0
|
|
20250428,121600,20633655,17560,17560,17560,17560,0
|
|
20250428,121500,20633655,17560,17560,17560,17560,0
|
|
20250428,121400,20633655,17560,17560,17560,17560,0
|
|
20250428,121300,20633655,17560,17560,17560,17560,0
|
|
20250428,121200,20633655,17560,17560,17560,17560,0
|
|
20250428,121100,20633655,17560,17560,17560,17560,0
|
|
20250428,121000,20633655,17560,17550,17560,17550,17
|
|
20250428,120900,20335295,17560,17560,17560,17560,0
|
|
20250428,120800,20335295,17560,17560,17560,17560,0
|
|
20250428,120700,20335295,17560,17560,17560,17560,0
|
|
20250428,120600,20335295,17560,17560,17560,17560,0
|
|
20250428,120500,20335295,17560,17560,17560,17560,0
|
|
20250428,120400,20335295,17560,17560,17560,17560,0
|
|
20250428,120300,20335295,17560,17560,17560,17560,0
|
|
20250428,120200,20335295,17560,17560,17560,17560,0
|
|
20250428,120100,20335295,17560,17550,17560,17550,114
|
|
20250428,120000,18333465,17560,17560,17560,17560,2
|
|
20250428,115900,18298345,17550,17550,17550,17550,0
|
|
20250428,115800,18298345,17550,17550,17550,17550,0
|
|
20250428,115700,18298345,17550,17550,17550,17550,0
|
|
20250428,115600,18298345,17550,17550,17550,17550,0
|
|
20250428,115500,18298345,17550,17550,17550,17550,87
|
|
20250428,115400,16771495,17530,17530,17530,17530,0
|
|
20250428,115300,16771495,17530,17530,17530,17530,0
|
|
20250428,115200,16771495,17530,17520,17530,17520,2
|
|
20250428,115100,16736445,17530,17530,17530,17530,0
|
|
20250428,115000,16736445,17530,17530,17530,17530,3
|
|
20250428,114900,16683855,17530,17530,17530,17530,0
|
|
20250428,114800,16683855,17530,17530,17530,17530,0
|
|
20250428,114700,16683855,17530,17530,17530,17530,0
|
|
20250428,114600,16683855,17530,17530,17530,17530,20
|
|
20250428,114500,16333255,17530,17530,17530,17530,0
|
|
20250428,114400,16333255,17530,17530,17530,17530,0
|
|
20250428,114300,16333255,17530,17530,17530,17530,0
|
|
20250428,114200,16333255,17530,17530,17530,17530,0
|
|
20250428,114100,16333255,17530,17530,17530,17530,0
|
|
20250428,114000,16333255,17530,17530,17530,17530,3
|
|
20250428,113900,16280665,17530,17530,17530,17530,0
|
|
20250428,113800,16280665,17530,17530,17530,17530,0
|
|
20250428,113700,16280665,17530,17530,17530,17530,0
|
|
20250428,113600,16280665,17530,17530,17530,17530,0
|
|
20250428,113500,16280665,17530,17530,17530,17530,0
|
|
20250428,113400,16280665,17530,17530,17530,17530,0
|
|
20250428,113300,16280665,17530,17530,17530,17530,0
|
|
20250428,113200,16280665,17530,17530,17530,17530,0
|
|
20250428,113100,16280665,17530,17530,17530,17530,0
|
|
20250428,113000,16280665,17530,17530,17530,17530,2
|
|
20250428,112900,16245605,17530,17530,17530,17530,0
|
|
20250428,112800,16245605,17530,17530,17530,17530,0
|
|
20250428,112700,16245605,17530,17530,17530,17530,0
|
|
20250428,112600,16245605,17530,17530,17530,17530,0
|
|
20250428,112500,16245605,17530,17530,17530,17530,0
|
|
20250428,112400,16245605,17530,17530,17530,17530,0
|
|
20250428,112300,16245605,17530,17530,17530,17530,0
|
|
20250428,112200,16245605,17530,17530,17530,17530,0
|
|
20250428,112100,16245605,17530,17530,17530,17530,0
|
|
20250428,112000,16245605,17530,17500,17530,17500,74
|
|
20250428,111900,14950515,17510,17510,17510,17510,60
|
|
20250428,111800,13899915,17530,17530,17530,17530,0
|
|
20250428,111700,13899915,17530,17530,17530,17530,0
|
|
20250428,111600,13899915,17530,17530,17530,17530,0
|
|
20250428,111500,13899915,17530,17530,17530,17530,0
|
|
20250428,111400,13899915,17530,17530,17530,17530,0
|
|
20250428,111300,13899915,17530,17530,17530,17530,0
|
|
20250428,111200,13899915,17530,17530,17530,17530,0
|
|
20250428,111100,13899915,17530,17530,17530,17530,0
|
|
20250428,111000,13899915,17530,17530,17530,17530,3
|
|
20250428,110900,13847325,17530,17530,17530,17530,0
|
|
20250428,110800,13847325,17530,17530,17530,17530,0
|
|
20250428,110700,13847325,17530,17530,17530,17530,0
|
|
20250428,110600,13847325,17530,17530,17530,17530,0
|
|
20250428,110500,13847325,17530,17530,17530,17530,0
|
|
20250428,110400,13847325,17530,17530,17530,17530,0
|
|
20250428,110300,13847325,17530,17530,17530,17530,0
|
|
20250428,110200,13847325,17530,17530,17530,17530,0
|
|
20250428,110100,13847325,17530,17530,17530,17530,0
|
|
20250428,110000,13847325,17530,17530,17530,17530,3
|
|
20250428,105900,13794735,17520,17520,17520,17520,0
|
|
20250428,105800,13794735,17520,17520,17520,17520,0
|
|
20250428,105700,13794735,17520,17520,17520,17520,0
|
|
20250428,105600,13794735,17520,17520,17520,17520,0
|
|
20250428,105500,13794735,17520,17520,17520,17520,0
|
|
20250428,105400,13794735,17520,17520,17520,17520,0
|
|
20250428,105300,13794735,17520,17510,17520,17510,121
|
|
20250428,105200,11675425,17510,17510,17510,17510,0
|
|
20250428,105100,11675425,17510,17510,17510,17510,0
|
|
20250428,105000,11675425,17510,17510,17510,17510,4
|
|
20250428,104900,11605385,17510,17510,17510,17510,0
|
|
20250428,104800,11605385,17510,17510,17510,17510,0
|
|
20250428,104700,11605385,17510,17510,17510,17510,0
|
|
20250428,104600,11605385,17510,17510,17510,17510,30
|
|
20250428,104500,11080085,17500,17500,17500,17500,23
|
|
20250428,104400,10677585,17500,17460,17500,17460,401
|
|
20250428,104300,3666595,17460,17460,17460,17460,0
|
|
20250428,104200,3666595,17460,17460,17460,17460,0
|
|
20250428,104100,3666595,17460,17460,17460,17460,0
|
|
20250428,104000,3666595,17460,17460,17460,17460,4
|
|
20250428,103900,3596755,17460,17460,17460,17460,0
|
|
20250428,103800,3596755,17460,17460,17460,17460,0
|
|
20250428,103700,3596755,17460,17460,17460,17460,0
|
|
20250428,103600,3596755,17460,17460,17460,17460,0
|
|
20250428,103500,3596755,17460,17460,17460,17460,0
|
|
20250428,103400,3596755,17460,17460,17460,17460,0
|
|
20250428,103300,3596755,17460,17460,17460,17460,0
|
|
20250428,103200,3596755,17460,17460,17460,17460,0
|
|
20250428,103100,3596755,17460,17460,17460,17460,0
|
|
20250428,103000,3596755,17460,17460,17460,17460,10
|
|
20250428,102900,3422155,17460,17460,17460,17460,0
|
|
20250428,102800,3422155,17460,17460,17460,17460,0
|
|
20250428,102700,3422155,17460,17445,17460,17445,140
|
|
20250428,102600,978595,17445,17445,17445,17445,0
|
|
20250428,102500,978595,17445,17445,17445,17445,2
|
|
20250428,102400,943705,17455,17455,17455,17455,0
|
|
20250428,102300,943705,17455,17455,17455,17455,0
|
|
20250428,102200,943705,17455,17455,17455,17455,0
|
|
20250428,102100,943705,17455,17455,17455,17455,0
|
|
20250428,102000,943705,17455,17455,17455,17455,1
|
|
20250428,101900,926250,17490,17490,17490,17490,0
|
|
20250428,101800,926250,17490,17490,17490,17490,0
|
|
20250428,101700,926250,17490,17490,17490,17490,0
|
|
20250428,101600,926250,17490,17490,17490,17490,0
|
|
20250428,101500,926250,17490,17490,17490,17490,0
|
|
20250428,101400,926250,17490,17490,17490,17490,0
|
|
20250428,101300,926250,17490,17490,17490,17490,0
|
|
20250428,101200,926250,17490,17490,17490,17490,0
|
|
20250428,101100,926250,17490,17490,17490,17490,0
|
|
20250428,101000,926250,17490,17490,17490,17490,0
|
|
20250428,100900,926250,17490,17490,17490,17490,0
|
|
20250428,100800,926250,17490,17490,17490,17490,0
|
|
20250428,100700,926250,17490,17490,17490,17490,0
|
|
20250428,100600,926250,17490,17490,17490,17490,0
|
|
20250428,100500,926250,17490,17490,17490,17490,0
|
|
20250428,100400,926250,17490,17490,17490,17490,0
|
|
20250428,100300,926250,17490,17490,17490,17490,0
|
|
20250428,100200,926250,17490,17490,17490,17490,0
|
|
20250428,100100,926250,17490,17490,17490,17490,0
|
|
20250428,100000,926250,17490,17490,17490,17490,0
|
|
20250428,095900,926250,17490,17490,17490,17490,0
|
|
20250428,095800,926250,17490,17490,17490,17490,0
|
|
20250428,095700,926250,17490,17490,17490,17490,0
|
|
20250428,095600,926250,17490,17490,17490,17490,0
|
|
20250428,095500,926250,17490,17490,17490,17490,0
|
|
20250428,095400,926250,17490,17490,17490,17490,1
|
|
20250428,095300,908760,17490,17490,17490,17490,0
|
|
20250428,095200,908760,17490,17490,17490,17490,0
|
|
20250428,095100,908760,17490,17490,17490,17490,0
|
|
20250428,095000,908760,17490,17490,17490,17490,0
|
|
20250428,094900,908760,17490,17490,17490,17490,0
|
|
20250428,094800,908760,17490,17490,17490,17490,0
|
|
20250428,094700,908760,17490,17490,17490,17490,0
|
|
20250428,094600,908760,17490,17490,17490,17490,0
|
|
20250428,094500,908760,17490,17450,17490,17450,10
|
|
20250428,094400,733900,17450,17450,17450,17450,0
|
|
20250428,094300,733900,17450,17450,17450,17450,0
|
|
20250428,094200,733900,17450,17450,17450,17450,0
|
|
20250428,094100,733900,17450,17450,17450,17450,2
|
|
20250428,094000,699000,17450,17450,17450,17450,0
|
|
20250428,093900,699000,17450,17450,17450,17450,0
|
|
20250428,093800,699000,17450,17450,17450,17450,0
|
|
20250428,093700,699000,17450,17450,17450,17450,0
|
|
20250428,093600,699000,17450,17450,17450,17450,0
|
|
20250428,093500,699000,17450,17450,17450,17450,0
|
|
20250428,093400,699000,17450,17450,17450,17450,1
|
|
20250428,093300,681550,17480,17480,17480,17480,0
|
|
20250428,093200,681550,17480,17480,17480,17480,0
|
|
20250428,093100,681550,17480,17480,17480,17480,0
|
|
20250428,093000,681550,17480,17450,17480,17450,2
|
|
20250428,092900,646620,17390,17390,17390,17390,0
|
|
20250428,092800,646620,17390,17390,17390,17390,0
|
|
20250428,092700,646620,17390,17390,17390,17390,0
|
|
20250428,092600,646620,17390,17390,17390,17390,0
|
|
20250428,092500,646620,17390,17390,17390,17390,0
|
|
20250428,092400,646620,17390,17390,17390,17390,0
|
|
20250428,092300,646620,17390,17390,17390,17390,0
|
|
20250428,092200,646620,17390,17390,17390,17390,0
|
|
20250428,092100,646620,17390,17390,17390,17390,0
|
|
20250428,092000,646620,17390,17390,17390,17390,0
|
|
20250428,091900,646620,17390,17390,17390,17390,0
|
|
20250428,091800,646620,17390,17390,17390,17390,0
|
|
20250428,091700,646620,17390,17490,17490,17390,3
|
|
20250428,091600,594250,17500,17500,17500,17500,0
|
|
20250428,091500,594250,17500,17500,17500,17500,0
|
|
20250428,091400,594250,17500,17500,17500,17500,0
|
|
20250428,091300,594250,17500,17500,17500,17500,1
|
|
20250428,091200,576750,17350,17350,17350,17350,7
|
|
20250428,091100,455300,17510,17510,17510,17510,0
|
|
20250428,091000,455300,17510,17510,17510,17510,0
|
|
20250428,090900,455300,17510,17510,17510,17510,0
|
|
20250428,090800,455300,17510,17510,17510,17510,0
|
|
20250428,090700,455300,17510,17510,17510,17510,4
|
|
20250428,090600,385260,17350,17350,17350,17350,0
|
|
20250428,090500,385260,17350,17350,17350,17350,1
|
|
20250428,090400,367910,17510,17510,17510,17510,1
|
|
20250428,090300,350400,17520,17520,17520,17520,0
|
|
20250428,090200,350400,17520,17520,17520,17520,0
|
|
20250428,090100,350400,17520,17520,17520,17520,0
|
|
20250428,090000,350400,17520,17520,17520,17520,20
|