559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,181600,208428092,3865,3865,3865,3865,316
|
|
20250428,181500,208428092,3865,3865,3865,3865,0
|
|
20250428,181400,208428092,3865,3865,3865,3865,0
|
|
20250428,181300,208428092,3865,3865,3865,3865,0
|
|
20250428,181200,208428092,3865,3865,3865,3865,0
|
|
20250428,181100,208428092,3865,3865,3865,3865,0
|
|
20250428,181000,208428092,3865,3865,3865,3865,0
|
|
20250428,180900,208428092,3865,3865,3865,3865,0
|
|
20250428,180800,208428092,3865,3865,3865,3865,0
|
|
20250428,180700,208428092,3865,3865,3865,3865,0
|
|
20250428,180600,208428092,3865,3865,3865,3865,0
|
|
20250428,180500,208428092,3865,3865,3865,3865,0
|
|
20250428,180400,208428092,3865,3865,3865,3865,0
|
|
20250428,180300,208428092,3865,3865,3865,3865,0
|
|
20250428,180200,208428092,3865,3865,3865,3865,0
|
|
20250428,180100,208428092,3865,3865,3865,3865,0
|
|
20250428,180000,208428092,3865,3865,3865,3865,0
|
|
20250428,175900,208428092,3865,3865,3865,3865,0
|
|
20250428,175800,208428092,3865,3865,3865,3865,0
|
|
20250428,175700,208428092,3865,3865,3865,3865,0
|
|
20250428,175600,208428092,3865,3865,3865,3865,0
|
|
20250428,175500,208428092,3865,3865,3865,3865,0
|
|
20250428,175400,208428092,3865,3865,3865,3865,0
|
|
20250428,175300,208428092,3865,3865,3865,3865,0
|
|
20250428,175200,208428092,3865,3865,3865,3865,0
|
|
20250428,175100,208428092,3865,3865,3865,3865,0
|
|
20250428,175000,208428092,3865,3865,3865,3865,0
|
|
20250428,174900,208428092,3865,3865,3865,3865,0
|
|
20250428,174800,208428092,3865,3865,3865,3865,0
|
|
20250428,174700,208428092,3865,3865,3865,3865,0
|
|
20250428,174600,208428092,3865,3865,3865,3865,316
|
|
20250428,174500,208428092,3865,3865,3865,3865,0
|
|
20250428,174400,208428092,3865,3865,3865,3865,0
|
|
20250428,174300,208428092,3865,3865,3865,3865,0
|
|
20250428,174200,208428092,3865,3865,3865,3865,0
|
|
20250428,174100,208428092,3865,3865,3865,3865,0
|
|
20250428,174000,208428092,3865,3865,3865,3865,0
|
|
20250428,173900,208428092,3865,3865,3865,3865,0
|
|
20250428,173800,208428092,3865,3865,3865,3865,0
|
|
20250428,173700,208428092,3865,3865,3865,3865,0
|
|
20250428,173600,208428092,3865,3865,3865,3865,0
|
|
20250428,173500,208428092,3865,3865,3865,3865,0
|
|
20250428,173400,208428092,3865,3865,3865,3865,0
|
|
20250428,173300,208428092,3865,3865,3865,3865,0
|
|
20250428,173200,208428092,3865,3865,3865,3865,0
|
|
20250428,173100,208428092,3865,3865,3865,3865,0
|
|
20250428,173000,208428092,3865,3865,3865,3865,0
|
|
20250428,172900,208428092,3865,3865,3865,3865,0
|
|
20250428,172800,208428092,3865,3865,3865,3865,0
|
|
20250428,172700,208428092,3865,3865,3865,3865,0
|
|
20250428,172600,208428092,3865,3865,3865,3865,0
|
|
20250428,172500,208428092,3865,3865,3865,3865,0
|
|
20250428,172400,208428092,3865,3865,3865,3865,0
|
|
20250428,172300,208428092,3865,3865,3865,3865,0
|
|
20250428,172200,208428092,3865,3865,3865,3865,0
|
|
20250428,172100,208428092,3865,3865,3865,3865,0
|
|
20250428,172000,208428092,3865,3865,3865,3865,0
|
|
20250428,171900,208428092,3865,3865,3865,3865,0
|
|
20250428,171800,208428092,3865,3865,3865,3865,0
|
|
20250428,171700,208428092,3865,3865,3865,3865,0
|
|
20250428,171600,208428092,3865,3865,3865,3865,316
|
|
20250428,171500,208428092,3865,3865,3865,3865,0
|
|
20250428,171400,208428092,3865,3865,3865,3865,0
|
|
20250428,171300,208428092,3865,3865,3865,3865,0
|
|
20250428,171200,208428092,3865,3865,3865,3865,0
|
|
20250428,171100,208428092,3865,3865,3865,3865,0
|
|
20250428,171000,208428092,3865,3865,3865,3865,0
|
|
20250428,170900,208428092,3865,3865,3865,3865,0
|
|
20250428,170800,208428092,3865,3865,3865,3865,0
|
|
20250428,170700,208428092,3865,3865,3865,3865,0
|
|
20250428,170600,208428092,3865,3865,3865,3865,0
|
|
20250428,170500,208428092,3865,3865,3865,3865,0
|
|
20250428,170400,208428092,3865,3865,3865,3865,0
|
|
20250428,170300,208428092,3865,3865,3865,3865,0
|
|
20250428,170200,208428092,3865,3865,3865,3865,0
|
|
20250428,170100,208428092,3865,3865,3865,3865,0
|
|
20250428,170000,208428092,3865,3865,3865,3865,0
|
|
20250428,165900,208428092,3865,3865,3865,3865,0
|
|
20250428,165800,208428092,3865,3865,3865,3865,0
|
|
20250428,165700,208428092,3865,3865,3865,3865,0
|
|
20250428,165600,208428092,3865,3865,3865,3865,0
|
|
20250428,165500,208428092,3865,3865,3865,3865,0
|
|
20250428,165400,208428092,3865,3865,3865,3865,0
|
|
20250428,165300,208428092,3865,3865,3865,3865,0
|
|
20250428,165200,208428092,3865,3865,3865,3865,0
|
|
20250428,165100,208428092,3865,3865,3865,3865,0
|
|
20250428,165000,208428092,3865,3865,3865,3865,0
|
|
20250428,164900,208428092,3865,3865,3865,3865,0
|
|
20250428,164800,208428092,3865,3865,3865,3865,0
|
|
20250428,164700,208428092,3865,3865,3865,3865,0
|
|
20250428,164600,208428092,3865,3865,3865,3865,316
|
|
20250428,164500,208428092,3865,3865,3865,3865,0
|
|
20250428,164400,208428092,3865,3865,3865,3865,0
|
|
20250428,164300,208428092,3865,3865,3865,3865,0
|
|
20250428,164200,208428092,3865,3865,3865,3865,0
|
|
20250428,164100,208428092,3865,3865,3865,3865,0
|
|
20250428,164000,208428092,3865,3865,3865,3865,0
|
|
20250428,163900,208428092,3865,3865,3865,3865,0
|
|
20250428,163800,208428092,3865,3865,3865,3865,0
|
|
20250428,163700,208428092,3865,3865,3865,3865,0
|
|
20250428,163600,208428092,3865,3865,3865,3865,0
|
|
20250428,163500,208428092,3865,3865,3865,3865,0
|
|
20250428,163400,208428092,3865,3865,3865,3865,0
|
|
20250428,163300,208428092,3865,3865,3865,3865,0
|
|
20250428,163200,208428092,3865,3865,3865,3865,0
|
|
20250428,163100,208428092,3865,3865,3865,3865,0
|
|
20250428,163000,208428092,3865,3865,3865,3865,0
|
|
20250428,162900,208428092,3865,3865,3865,3865,0
|
|
20250428,162800,208428092,3865,3865,3865,3865,0
|
|
20250428,162700,208428092,3865,3865,3865,3865,0
|
|
20250428,162600,208428092,3865,3865,3865,3865,0
|
|
20250428,162500,208428092,3865,3865,3865,3865,0
|
|
20250428,162400,208428092,3865,3865,3865,3865,0
|
|
20250428,162300,208428092,3865,3865,3865,3865,0
|
|
20250428,162200,208428092,3865,3865,3865,3865,0
|
|
20250428,162100,208428092,3865,3865,3865,3865,0
|
|
20250428,162000,208428092,3865,3865,3865,3865,0
|
|
20250428,161900,208428092,3865,3865,3865,3865,0
|
|
20250428,161800,208428092,3865,3865,3865,3865,0
|
|
20250428,161700,208428092,3865,3865,3865,3865,0
|
|
20250428,161600,208428092,3865,3865,3865,3865,316
|
|
20250428,161500,208428092,3865,3865,3865,3865,0
|
|
20250428,161400,208428092,3865,3865,3865,3865,0
|
|
20250428,161300,208428092,3865,3865,3865,3865,0
|
|
20250428,161200,208428092,3865,3865,3865,3865,0
|
|
20250428,161100,208428092,3865,3865,3865,3865,0
|
|
20250428,161000,208428092,3865,3865,3865,3865,0
|
|
20250428,160900,208428092,3865,3865,3865,3865,0
|
|
20250428,160800,208428092,3865,3865,3865,3865,0
|
|
20250428,160700,208428092,3865,3865,3865,3865,0
|
|
20250428,160600,208428092,3865,3865,3865,3865,0
|
|
20250428,160500,208428092,3865,3865,3865,3865,0
|
|
20250428,160400,208428092,3865,3865,3865,3865,0
|
|
20250428,160300,208428092,3865,3865,3865,3865,0
|
|
20250428,160200,208428092,3865,3865,3865,3865,0
|
|
20250428,160100,208428092,3865,3865,3865,3865,0
|
|
20250428,160000,208428092,3865,3865,3865,3865,0
|
|
20250428,155900,208428092,3865,3865,3865,3865,0
|
|
20250428,155800,208428092,3865,3865,3865,3865,0
|
|
20250428,155700,208428092,3865,3865,3865,3865,0
|
|
20250428,155600,208428092,3865,3865,3865,3865,0
|
|
20250428,155500,208428092,3865,3865,3865,3865,0
|
|
20250428,155400,208428092,3865,3865,3865,3865,0
|
|
20250428,155300,208428092,3865,3865,3865,3865,0
|
|
20250428,155200,208428092,3865,3865,3865,3865,0
|
|
20250428,155100,208428092,3865,3865,3865,3865,0
|
|
20250428,155000,208428092,3865,3865,3865,3865,0
|
|
20250428,154900,208428092,3865,3865,3865,3865,0
|
|
20250428,154800,208428092,3865,3865,3865,3865,0
|
|
20250428,154700,208428092,3865,3865,3865,3865,0
|
|
20250428,154600,208428092,3865,3865,3865,3865,316
|
|
20250428,154500,208428092,3865,3865,3865,3865,0
|
|
20250428,154400,208428092,3865,3865,3865,3865,0
|
|
20250428,154300,208428092,3865,3865,3865,3865,0
|
|
20250428,154200,208428092,3865,3865,3865,3865,0
|
|
20250428,154100,208428092,3865,3865,3865,3865,0
|
|
20250428,154000,208428092,3865,3865,3865,3865,0
|
|
20250428,153900,208428092,3865,3865,3865,3865,0
|
|
20250428,153800,208428092,3865,3865,3865,3865,0
|
|
20250428,153700,208428092,3865,3865,3865,3865,0
|
|
20250428,153600,208428092,3865,3865,3865,3865,0
|
|
20250428,153500,208428092,3865,3865,3865,3865,0
|
|
20250428,153400,208428092,3865,3865,3865,3865,0
|
|
20250428,153300,208428092,3865,3865,3865,3865,0
|
|
20250428,153200,208428092,3865,3865,3865,3865,0
|
|
20250428,153100,208428092,3865,3865,3865,3865,0
|
|
20250428,153000,208428092,3865,3865,3865,3865,316
|
|
20250428,152900,207206752,3860,3860,3860,3860,0
|
|
20250428,152800,207206752,3860,3860,3860,3860,0
|
|
20250428,152700,207206752,3860,3860,3860,3860,0
|
|
20250428,152600,207206752,3860,3860,3860,3860,0
|
|
20250428,152500,207206752,3860,3860,3860,3860,0
|
|
20250428,152400,207206752,3860,3860,3860,3860,0
|
|
20250428,152300,207206752,3860,3860,3860,3860,0
|
|
20250428,152200,207206752,3860,3860,3860,3860,0
|
|
20250428,152100,207206752,3860,3860,3860,3860,0
|
|
20250428,152000,207206752,3860,3860,3860,3860,0
|
|
20250428,151900,207206752,3860,3860,3860,3860,3
|
|
20250428,151800,207195172,3875,3865,3875,3860,321
|
|
20250428,151700,205954512,3860,3860,3860,3860,0
|
|
20250428,151600,205954512,3860,3860,3860,3860,2
|
|
20250428,151500,205946792,3860,3860,3860,3860,43
|
|
20250428,151400,205780812,3860,3860,3860,3860,31
|
|
20250428,151300,205661152,3860,3860,3860,3860,0
|
|
20250428,151200,205661152,3860,3860,3860,3860,0
|
|
20250428,151100,205661152,3860,3860,3860,3860,5
|
|
20250428,151000,205641852,3860,3865,3865,3860,6
|
|
20250428,150900,205618687,3860,3860,3860,3860,0
|
|
20250428,150800,205618687,3860,3860,3860,3860,22
|
|
20250428,150700,205533767,3860,3860,3860,3860,0
|
|
20250428,150600,205533767,3860,3860,3860,3860,0
|
|
20250428,150500,205533767,3860,3860,3860,3860,0
|
|
20250428,150400,205533767,3860,3860,3860,3860,479
|
|
20250428,150300,203684827,3875,3875,3875,3875,0
|
|
20250428,150200,203684827,3875,3875,3875,3875,0
|
|
20250428,150100,203684827,3875,3875,3875,3875,1
|
|
20250428,150000,203680952,3855,3855,3855,3855,0
|
|
20250428,145900,203680952,3855,3855,3855,3855,0
|
|
20250428,145800,203680952,3855,3855,3855,3855,0
|
|
20250428,145700,203680952,3855,3870,3870,3855,367
|
|
20250428,145600,202262667,3870,3870,3870,3870,0
|
|
20250428,145500,202262667,3870,3870,3870,3870,0
|
|
20250428,145400,202262667,3870,3875,3875,3870,14
|
|
20250428,145300,202208477,3870,3870,3870,3870,182
|
|
20250428,145200,201504137,3880,3880,3880,3880,0
|
|
20250428,145100,201504137,3880,3880,3880,3880,1
|
|
20250428,145000,201500257,3870,3870,3870,3870,0
|
|
20250428,144900,201500257,3870,3870,3870,3870,1
|
|
20250428,144800,201496387,3890,3890,3890,3890,0
|
|
20250428,144700,201496387,3890,3890,3890,3890,0
|
|
20250428,144600,201496387,3890,3890,3890,3890,0
|
|
20250428,144500,201496387,3890,3890,3890,3890,0
|
|
20250428,144400,201496387,3890,3890,3890,3890,51
|
|
20250428,144300,201297997,3890,3890,3890,3890,0
|
|
20250428,144200,201297997,3890,3890,3890,3890,1
|
|
20250428,144100,201294107,3885,3885,3885,3885,203
|
|
20250428,144000,200505452,3885,3885,3885,3885,0
|
|
20250428,143900,200505452,3885,3885,3885,3885,0
|
|
20250428,143800,200505452,3885,3885,3885,3885,0
|
|
20250428,143700,200505452,3885,3885,3885,3885,307
|
|
20250428,143600,199312757,3885,3885,3885,3885,1
|
|
20250428,143500,199308872,3885,3885,3885,3885,0
|
|
20250428,143400,199308872,3885,3885,3885,3885,0
|
|
20250428,143300,199308872,3885,3885,3885,3885,0
|
|
20250428,143200,199308872,3885,3885,3885,3885,0
|
|
20250428,143100,199308872,3885,3885,3885,3885,5001
|
|
20250428,143000,179879987,3865,3865,3865,3865,1
|
|
20250428,142900,179876122,3890,3865,3890,3865,22
|
|
20250428,142800,179790722,3890,3890,3890,3890,1
|
|
20250428,142700,179786832,3890,3890,3890,3890,0
|
|
20250428,142600,179786832,3890,3890,3890,3890,0
|
|
20250428,142500,179786832,3890,3890,3890,3890,0
|
|
20250428,142400,179786832,3890,3890,3890,3890,3
|
|
20250428,142300,179775162,3895,3895,3895,3895,0
|
|
20250428,142200,179775162,3895,3870,3895,3860,32
|
|
20250428,142100,179651392,3870,3890,3890,3870,2028
|
|
20250428,142000,171763032,3890,3890,3890,3890,0
|
|
20250428,141900,171763032,3890,3890,3890,3890,0
|
|
20250428,141800,171763032,3890,3890,3890,3890,1
|
|
20250428,141700,171759142,3870,3875,3875,3870,10
|
|
20250428,141600,171720412,3890,3890,3890,3890,4
|
|
20250428,141500,171704852,3890,3885,3890,3885,1847
|
|
20250428,141400,164520867,3880,3880,3880,3880,0
|
|
20250428,141300,164520867,3880,3880,3880,3880,100
|
|
20250428,141200,164132867,3875,3875,3875,3875,0
|
|
20250428,141100,164132867,3875,3875,3880,3865,1532
|
|
20250428,141000,158191337,3870,3855,3870,3855,210
|
|
20250428,140900,157379442,3855,3855,3855,3855,0
|
|
20250428,140800,157379442,3855,3855,3855,3855,0
|
|
20250428,140700,157379442,3855,3855,3855,3855,0
|
|
20250428,140600,157379442,3855,3850,3855,3850,6
|
|
20250428,140500,157356337,3850,3850,3850,3850,0
|
|
20250428,140400,157356337,3850,3850,3850,3850,0
|
|
20250428,140300,157356337,3850,3850,3850,3850,0
|
|
20250428,140200,157356337,3850,3850,3850,3850,0
|
|
20250428,140100,157356337,3850,3850,3850,3850,50
|
|
20250428,140000,157163837,3855,3855,3855,3855,0
|
|
20250428,135900,157163837,3855,3855,3855,3855,0
|
|
20250428,135800,157163837,3855,3855,3855,3855,1
|
|
20250428,135700,157159982,3850,3850,3850,3850,64
|
|
20250428,135600,156913582,3855,3855,3855,3855,1
|
|
20250428,135500,156909727,3850,3850,3850,3850,0
|
|
20250428,135400,156909727,3850,3850,3850,3850,0
|
|
20250428,135300,156909727,3850,3850,3850,3850,0
|
|
20250428,135200,156909727,3850,3850,3850,3850,0
|
|
20250428,135100,156909727,3850,3850,3850,3850,0
|
|
20250428,135000,156909727,3850,3850,3850,3850,0
|
|
20250428,134900,156909727,3850,3850,3850,3850,0
|
|
20250428,134800,156909727,3850,3850,3850,3850,0
|
|
20250428,134700,156909727,3850,3850,3850,3850,0
|
|
20250428,134600,156909727,3850,3850,3850,3850,0
|
|
20250428,134500,156909727,3850,3850,3850,3850,0
|
|
20250428,134400,156909727,3850,3850,3850,3850,0
|
|
20250428,134300,156909727,3850,3850,3850,3850,0
|
|
20250428,134200,156909727,3850,3850,3850,3850,0
|
|
20250428,134100,156909727,3850,3850,3850,3850,0
|
|
20250428,134000,156909727,3850,3850,3850,3850,0
|
|
20250428,133900,156909727,3850,3850,3850,3850,0
|
|
20250428,133800,156909727,3850,3850,3850,3850,0
|
|
20250428,133700,156909727,3850,3850,3850,3850,0
|
|
20250428,133600,156909727,3850,3850,3850,3850,0
|
|
20250428,133500,156909727,3850,3850,3850,3850,1
|
|
20250428,133400,156905877,3855,3855,3855,3855,0
|
|
20250428,133300,156905877,3855,3855,3855,3855,0
|
|
20250428,133200,156905877,3855,3855,3855,3855,57
|
|
20250428,133100,156686142,3850,3850,3850,3850,100
|
|
20250428,133000,156301142,3850,3850,3850,3850,0
|
|
20250428,132900,156301142,3850,3850,3850,3850,0
|
|
20250428,132800,156301142,3850,3850,3850,3850,0
|
|
20250428,132700,156301142,3850,3850,3850,3850,1
|
|
20250428,132600,156297292,3850,3850,3850,3850,100
|
|
20250428,132500,155912292,3850,3850,3850,3850,0
|
|
20250428,132400,155912292,3850,3850,3850,3850,100
|
|
20250428,132300,155527292,3855,3855,3855,3855,0
|
|
20250428,132200,155527292,3855,3855,3855,3855,100
|
|
20250428,132100,155141792,3855,3855,3855,3855,10
|
|
20250428,132000,155103242,3865,3865,3865,3865,350
|
|
20250428,131900,153750492,3865,3865,3865,3865,0
|
|
20250428,131800,153750492,3865,3865,3865,3865,127
|
|
20250428,131700,153259637,3870,3870,3870,3870,1
|
|
20250428,131600,153255767,3865,3865,3865,3865,0
|
|
20250428,131500,153255767,3865,3865,3865,3865,0
|
|
20250428,131400,153255767,3865,3865,3865,3865,0
|
|
20250428,131300,153255767,3865,3865,3865,3865,1
|
|
20250428,131200,153251902,3865,3865,3865,3865,1
|
|
20250428,131100,153248037,3870,3870,3870,3870,0
|
|
20250428,131000,153248037,3870,3870,3870,3870,950
|
|
20250428,130900,149571537,3870,3870,3870,3870,0
|
|
20250428,130800,149571537,3870,3870,3870,3870,403
|
|
20250428,130700,148011927,3865,3865,3865,3865,597
|
|
20250428,130600,145704522,3860,3860,3860,3860,0
|
|
20250428,130500,145704522,3860,3860,3860,3860,3738
|
|
20250428,130400,131275842,3860,3860,3860,3860,0
|
|
20250428,130300,131275842,3860,3860,3860,3860,0
|
|
20250428,130200,131275842,3860,3855,3860,3855,22
|
|
20250428,130100,131191027,3850,3850,3850,3850,2553
|
|
20250428,130000,121361977,3850,3850,3850,3850,2
|
|
20250428,125900,121354277,3845,3850,3850,3845,176
|
|
20250428,125800,120676682,3850,3850,3850,3850,0
|
|
20250428,125700,120676682,3850,3850,3850,3850,0
|
|
20250428,125600,120676682,3850,3850,3850,3850,0
|
|
20250428,125500,120676682,3850,3850,3850,3850,100
|
|
20250428,125400,120291682,3850,3850,3850,3850,0
|
|
20250428,125300,120291682,3850,3850,3850,3850,0
|
|
20250428,125200,120291682,3850,3850,3850,3850,0
|
|
20250428,125100,120291682,3850,3850,3850,3850,0
|
|
20250428,125000,120291682,3850,3850,3850,3850,0
|
|
20250428,124900,120291682,3850,3850,3850,3850,0
|
|
20250428,124800,120291682,3850,3850,3850,3850,0
|
|
20250428,124700,120291682,3850,3850,3850,3850,0
|
|
20250428,124600,120291682,3850,3850,3850,3850,25
|
|
20250428,124500,120195432,3850,3850,3850,3850,0
|
|
20250428,124400,120195432,3850,3845,3850,3845,2
|
|
20250428,124300,120187737,3845,3845,3845,3845,192
|
|
20250428,124200,119449497,3850,3850,3850,3850,0
|
|
20250428,124100,119449497,3850,3850,3850,3850,0
|
|
20250428,124000,119449497,3850,3850,3850,3850,0
|
|
20250428,123900,119449497,3850,3850,3850,3850,0
|
|
20250428,123800,119449497,3850,3845,3850,3845,310
|
|
20250428,123700,118257542,3850,3850,3850,3850,0
|
|
20250428,123600,118257542,3850,3850,3850,3850,0
|
|
20250428,123500,118257542,3850,3850,3850,3850,0
|
|
20250428,123400,118257542,3850,3850,3850,3850,0
|
|
20250428,123300,118257542,3850,3850,3850,3850,0
|
|
20250428,123200,118257542,3850,3850,3850,3850,0
|
|
20250428,123100,118257542,3850,3850,3850,3850,61
|
|
20250428,123000,118022692,3850,3850,3850,3850,0
|
|
20250428,122900,118022692,3850,3850,3850,3850,0
|
|
20250428,122800,118022692,3850,3850,3850,3850,30
|
|
20250428,122700,117907192,3850,3850,3850,3850,0
|
|
20250428,122600,117907192,3850,3850,3850,3850,130
|
|
20250428,122500,117406692,3855,3855,3855,3855,0
|
|
20250428,122400,117406692,3855,3855,3855,3855,0
|
|
20250428,122300,117406692,3855,3855,3855,3855,0
|
|
20250428,122200,117406692,3855,3855,3855,3855,0
|
|
20250428,122100,117406692,3855,3855,3855,3855,0
|
|
20250428,122000,117406692,3855,3855,3855,3855,0
|
|
20250428,121900,117406692,3855,3855,3855,3855,0
|
|
20250428,121800,117406692,3855,3855,3855,3855,0
|
|
20250428,121700,117406692,3855,3855,3855,3855,54
|
|
20250428,121600,117198522,3860,3860,3860,3860,0
|
|
20250428,121500,117198522,3860,3860,3860,3860,0
|
|
20250428,121400,117198522,3860,3860,3860,3860,0
|
|
20250428,121300,117198522,3860,3840,3860,3840,3
|
|
20250428,121200,117186982,3860,3860,3860,3860,0
|
|
20250428,121100,117186982,3860,3860,3860,3860,0
|
|
20250428,121000,117186982,3860,3860,3860,3860,0
|
|
20250428,120900,117186982,3860,3860,3860,3860,0
|
|
20250428,120800,117186982,3860,3860,3860,3860,0
|
|
20250428,120700,117186982,3860,3860,3860,3860,1000
|
|
20250428,120600,113326982,3860,3860,3860,3860,1
|
|
20250428,120500,113323122,3840,3840,3840,3840,0
|
|
20250428,120400,113323122,3840,3840,3840,3840,0
|
|
20250428,120300,113323122,3840,3840,3840,3840,15
|
|
20250428,120200,113265522,3860,3850,3860,3840,1251
|
|
20250428,120100,108453692,3855,3857,3857,3855,251
|
|
20250428,120000,107486085,3860,3860,3860,3860,0
|
|
20250428,115900,107486085,3860,3860,3860,3860,0
|
|
20250428,115800,107486085,3860,3860,3860,3860,0
|
|
20250428,115700,107486085,3860,3860,3860,3860,0
|
|
20250428,115600,107486085,3860,3860,3860,3860,0
|
|
20250428,115500,107486085,3860,3860,3860,3860,0
|
|
20250428,115400,107486085,3860,3860,3860,3860,0
|
|
20250428,115300,107486085,3860,3860,3860,3860,0
|
|
20250428,115200,107486085,3860,3860,3860,3860,9
|
|
20250428,115100,107451345,3860,3860,3860,3860,197
|
|
20250428,115000,106690925,3860,3860,3860,3860,174
|
|
20250428,114900,106019285,3860,3860,3860,3860,0
|
|
20250428,114800,106019285,3860,3860,3860,3860,0
|
|
20250428,114700,106019285,3860,3860,3860,3860,0
|
|
20250428,114600,106019285,3860,3860,3860,3860,0
|
|
20250428,114500,106019285,3860,3860,3860,3860,0
|
|
20250428,114400,106019285,3860,3860,3860,3860,0
|
|
20250428,114300,106019285,3860,3860,3860,3860,8
|
|
20250428,114200,105988405,3860,3860,3860,3860,0
|
|
20250428,114100,105988405,3860,3860,3860,3860,0
|
|
20250428,114000,105988405,3860,3860,3860,3860,0
|
|
20250428,113900,105988405,3860,3860,3860,3860,0
|
|
20250428,113800,105988405,3860,3860,3860,3860,0
|
|
20250428,113700,105988405,3860,3860,3860,3860,0
|
|
20250428,113600,105988405,3860,3860,3860,3860,0
|
|
20250428,113500,105988405,3860,3860,3860,3860,0
|
|
20250428,113400,105988405,3860,3860,3860,3860,1
|
|
20250428,113300,105984545,3855,3855,3855,3855,0
|
|
20250428,113200,105984545,3855,3855,3855,3855,0
|
|
20250428,113100,105984545,3855,3855,3855,3855,200
|
|
20250428,113000,105213545,3855,3855,3855,3855,0
|
|
20250428,112900,105213545,3855,3855,3855,3855,9
|
|
20250428,112800,105178850,3855,3855,3855,3855,0
|
|
20250428,112700,105178850,3855,3855,3855,3855,0
|
|
20250428,112600,105178850,3855,3855,3855,3855,6
|
|
20250428,112500,105155720,3855,3855,3855,3855,0
|
|
20250428,112400,105155720,3855,3855,3855,3855,0
|
|
20250428,112300,105155720,3855,3855,3855,3855,2
|
|
20250428,112200,105148010,3855,3855,3855,3855,183
|
|
20250428,112100,104442545,3855,3855,3855,3855,500
|
|
20250428,112000,102515045,3860,3865,3865,3860,476
|
|
20250428,111900,100676525,3870,3865,3870,3865,102
|
|
20250428,111800,100282290,3865,3865,3865,3865,300
|
|
20250428,111700,99122790,3865,3865,3865,3865,0
|
|
20250428,111600,99122790,3865,3865,3865,3865,0
|
|
20250428,111500,99122790,3865,3865,3865,3865,0
|
|
20250428,111400,99122790,3865,3865,3865,3865,2
|
|
20250428,111300,99115060,3865,3865,3865,3865,711
|
|
20250428,111200,96367045,3865,3865,3865,3865,1
|
|
20250428,111100,96363180,3860,3860,3860,3860,0
|
|
20250428,111000,96363180,3860,3860,3860,3860,1
|
|
20250428,110900,96359320,3855,3855,3855,3855,0
|
|
20250428,110800,96359320,3855,3855,3855,3855,3
|
|
20250428,110700,96347755,3855,3860,3865,3855,315
|
|
20250428,110600,95130435,3865,3860,3865,3860,2
|
|
20250428,110500,95122710,3860,3860,3860,3860,0
|
|
20250428,110400,95122710,3860,3860,3860,3860,0
|
|
20250428,110300,95122710,3860,3860,3860,3860,1105
|
|
20250428,110200,90857410,3855,3855,3855,3855,432
|
|
20250428,110100,89192050,3860,3860,3860,3860,0
|
|
20250428,110000,89192050,3860,3860,3860,3860,0
|
|
20250428,105900,89192050,3860,3860,3860,3860,0
|
|
20250428,105800,89192050,3860,3860,3860,3860,0
|
|
20250428,105700,89192050,3860,3860,3860,3860,0
|
|
20250428,105600,89192050,3860,3860,3860,3860,0
|
|
20250428,105500,89192050,3860,3860,3860,3860,0
|
|
20250428,105400,89192050,3860,3860,3860,3860,0
|
|
20250428,105300,89192050,3860,3860,3860,3860,0
|
|
20250428,105200,89192050,3860,3860,3860,3860,0
|
|
20250428,105100,89192050,3860,3860,3860,3860,0
|
|
20250428,105000,89192050,3860,3860,3860,3860,0
|
|
20250428,104900,89192050,3860,3860,3860,3860,0
|
|
20250428,104800,89192050,3860,3860,3860,3860,0
|
|
20250428,104700,89192050,3860,3860,3860,3860,0
|
|
20250428,104600,89192050,3860,3860,3860,3860,1
|
|
20250428,104500,89188190,3850,3850,3850,3850,0
|
|
20250428,104400,89188190,3850,3850,3850,3850,20
|
|
20250428,104300,89111190,3860,3860,3860,3860,0
|
|
20250428,104200,89111190,3860,3840,3860,3840,2
|
|
20250428,104100,89103490,3860,3860,3860,3860,0
|
|
20250428,104000,89103490,3860,3860,3860,3860,1
|
|
20250428,103900,89099630,3840,3855,3860,3840,14
|
|
20250428,103800,89045620,3860,3860,3860,3860,0
|
|
20250428,103700,89045620,3860,3860,3860,3860,0
|
|
20250428,103600,89045620,3860,3860,3860,3845,1144
|
|
20250428,103500,84644780,3860,3845,3860,3845,1012
|
|
20250428,103400,80753610,3860,3860,3860,3860,0
|
|
20250428,103300,80753610,3860,3860,3860,3860,57
|
|
20250428,103200,80533590,3855,3845,3855,3845,1377
|
|
20250428,103100,75228170,3845,3845,3845,3845,0
|
|
20250428,103000,75228170,3845,3845,3845,3845,0
|
|
20250428,102900,75228170,3845,3845,3845,3845,0
|
|
20250428,102800,75228170,3845,3845,3845,3845,0
|
|
20250428,102700,75228170,3845,3845,3845,3845,1
|
|
20250428,102600,75224325,3840,3840,3840,3840,0
|
|
20250428,102500,75224325,3840,3845,3845,3840,20
|
|
20250428,102400,75147475,3840,3840,3840,3840,20
|
|
20250428,102300,75070675,3845,3845,3845,3845,40
|
|
20250428,102200,74916875,3845,3845,3845,3845,0
|
|
20250428,102100,74916875,3845,3840,3845,3840,130
|
|
20250428,102000,74417075,3850,3850,3850,3850,359
|
|
20250428,101900,73034925,3850,3850,3850,3850,0
|
|
20250428,101800,73034925,3850,3850,3850,3850,129
|
|
20250428,101700,72538275,3845,3845,3845,3845,399
|
|
20250428,101600,71004120,3845,3840,3845,3840,21
|
|
20250428,101500,70923475,3845,3845,3845,3845,0
|
|
20250428,101400,70923475,3845,3845,3845,3845,0
|
|
20250428,101300,70923475,3845,3845,3845,3845,0
|
|
20250428,101200,70923475,3845,3845,3845,3845,13
|
|
20250428,101100,70873490,3845,3840,3845,3840,201
|
|
20250428,101000,70101645,3840,3840,3840,3840,100
|
|
20250428,100900,69717645,3840,3840,3840,3840,87
|
|
20250428,100800,69383565,3840,3840,3840,3840,0
|
|
20250428,100700,69383565,3840,3840,3840,3840,0
|
|
20250428,100600,69383565,3840,3840,3840,3840,0
|
|
20250428,100500,69383565,3840,3840,3840,3840,954
|
|
20250428,100400,65720205,3845,3845,3845,3845,0
|
|
20250428,100300,65720205,3845,3845,3845,3845,2
|
|
20250428,100200,65712515,3845,3840,3845,3840,13
|
|
20250428,100100,65662590,3845,3845,3845,3845,0
|
|
20250428,100000,65662590,3845,3845,3845,3845,0
|
|
20250428,095900,65662590,3845,3840,3845,3840,6
|
|
20250428,095800,65639545,3845,3845,3845,3845,0
|
|
20250428,095700,65639545,3845,3845,3845,3845,0
|
|
20250428,095600,65639545,3845,3845,3845,3845,60
|
|
20250428,095500,65408845,3845,3845,3845,3845,0
|
|
20250428,095400,65408845,3845,3845,3845,3845,0
|
|
20250428,095300,65408845,3845,3845,3845,3845,5
|
|
20250428,095200,65389620,3845,3845,3845,3845,6
|
|
20250428,095100,65366550,3845,3845,3845,3845,0
|
|
20250428,095000,65366550,3845,3845,3845,3845,1
|
|
20250428,094900,65362705,3840,3840,3845,3840,1148
|
|
20250428,094800,60954380,3840,3840,3840,3840,0
|
|
20250428,094700,60954380,3840,3840,3840,3840,0
|
|
20250428,094600,60954380,3840,3830,3840,3825,557
|
|
20250428,094500,58822235,3845,3845,3845,3845,0
|
|
20250428,094400,58822235,3845,3845,3845,3845,20
|
|
20250428,094300,58745335,3845,3845,3845,3845,1
|
|
20250428,094200,58741490,3845,3845,3845,3845,0
|
|
20250428,094100,58741490,3845,3845,3845,3845,1
|
|
20250428,094000,58737645,3845,3845,3845,3845,0
|
|
20250428,093900,58737645,3845,3845,3845,3845,0
|
|
20250428,093800,58737645,3845,3845,3845,3845,1
|
|
20250428,093700,58733800,3850,3850,3850,3850,0
|
|
20250428,093600,58733800,3850,3850,3850,3850,0
|
|
20250428,093500,58733800,3850,3850,3850,3850,0
|
|
20250428,093400,58733800,3850,3850,3850,3850,0
|
|
20250428,093300,58733800,3850,3850,3850,3850,0
|
|
20250428,093200,58733800,3850,3850,3850,3850,2
|
|
20250428,093100,58726100,3850,3850,3850,3850,2
|
|
20250428,093000,58718400,3850,3850,3850,3850,2
|
|
20250428,092900,58710700,3850,3850,3850,3850,0
|
|
20250428,092800,58710700,3850,3850,3850,3850,1
|
|
20250428,092700,58706850,3830,3830,3830,3830,0
|
|
20250428,092600,58706850,3830,3830,3830,3830,799
|
|
20250428,092500,55646680,3830,3830,3830,3830,1201
|
|
20250428,092400,51046850,3830,3830,3830,3830,2061
|
|
20250428,092300,43153220,3840,3840,3840,3840,0
|
|
20250428,092200,43153220,3840,3840,3840,3840,0
|
|
20250428,092100,43153220,3840,3840,3840,3840,0
|
|
20250428,092000,43153220,3840,3850,3850,3830,177
|
|
20250428,091900,42473570,3830,3830,3830,3830,15
|
|
20250428,091800,42416120,3855,3855,3855,3855,0
|
|
20250428,091700,42416120,3855,3830,3855,3830,85
|
|
20250428,091600,42090545,3855,3830,3855,3830,3
|
|
20250428,091500,42079030,3855,3825,3855,3825,5
|
|
20250428,091400,42059815,3855,3850,3855,3850,2
|
|
20250428,091300,42052110,3850,3850,3850,3850,2
|
|
20250428,091200,42044410,3815,3855,3855,3815,80
|
|
20250428,091100,41738310,3850,3850,3850,3850,0
|
|
20250428,091000,41738310,3850,3850,3850,3850,275
|
|
20250428,090900,40679560,3850,3840,3850,3840,2000
|
|
20250428,090800,32989560,3850,3830,3850,3830,8001
|
|
20250428,090700,2200940,3810,3810,3810,3810,0
|
|
20250428,090600,2200940,3810,3810,3810,3810,0
|
|
20250428,090500,2200940,3810,3810,3810,3810,0
|
|
20250428,090400,2200940,3810,3810,3810,3810,0
|
|
20250428,090300,2200940,3810,3810,3810,3810,26
|
|
20250428,090200,2101880,3815,3825,3830,3815,34
|
|
20250428,090100,1971995,3845,3825,3845,3825,49
|
|
20250428,090000,1784080,3845,3845,3845,3845,464
|