604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,190100,343456600,11070,11070,11070,11070,309
|
|
20250428,190000,343456600,11070,11070,11070,11070,0
|
|
20250428,185900,343456600,11070,11070,11070,11070,0
|
|
20250428,185800,343456600,11070,11070,11070,11070,0
|
|
20250428,185700,343456600,11070,11070,11070,11070,0
|
|
20250428,185600,343456600,11070,11070,11070,11070,0
|
|
20250428,185500,343456600,11070,11070,11070,11070,0
|
|
20250428,185400,343456600,11070,11070,11070,11070,0
|
|
20250428,185300,343456600,11070,11070,11070,11070,0
|
|
20250428,185200,343456600,11070,11070,11070,11070,0
|
|
20250428,185100,343456600,11070,11070,11070,11070,0
|
|
20250428,185000,343456600,11070,11070,11070,11070,0
|
|
20250428,184900,343456600,11070,11070,11070,11070,0
|
|
20250428,184800,343456600,11070,11070,11070,11070,0
|
|
20250428,184700,343456600,11070,11070,11070,11070,0
|
|
20250428,184600,343456600,11070,11070,11070,11070,0
|
|
20250428,184500,343456600,11070,11070,11070,11070,0
|
|
20250428,184400,343456600,11070,11070,11070,11070,0
|
|
20250428,184300,343456600,11070,11070,11070,11070,0
|
|
20250428,184200,343456600,11070,11070,11070,11070,0
|
|
20250428,184100,343456600,11070,11070,11070,11070,0
|
|
20250428,184000,343456600,11070,11070,11070,11070,0
|
|
20250428,183900,343456600,11070,11070,11070,11070,0
|
|
20250428,183800,343456600,11070,11070,11070,11070,0
|
|
20250428,183700,343456600,11070,11070,11070,11070,0
|
|
20250428,183600,343456600,11070,11070,11070,11070,0
|
|
20250428,183500,343456600,11070,11070,11070,11070,0
|
|
20250428,183400,343456600,11070,11070,11070,11070,0
|
|
20250428,183300,343456600,11070,11070,11070,11070,0
|
|
20250428,183200,343456600,11070,11070,11070,11070,0
|
|
20250428,183100,343456600,11070,11070,11070,11070,309
|
|
20250428,183000,343456600,11070,11070,11070,11070,0
|
|
20250428,182900,343456600,11070,11070,11070,11070,0
|
|
20250428,182800,343456600,11070,11070,11070,11070,0
|
|
20250428,182700,343456600,11070,11070,11070,11070,0
|
|
20250428,182600,343456600,11070,11070,11070,11070,0
|
|
20250428,182500,343456600,11070,11070,11070,11070,0
|
|
20250428,182400,343456600,11070,11070,11070,11070,0
|
|
20250428,182300,343456600,11070,11070,11070,11070,0
|
|
20250428,182200,343456600,11070,11070,11070,11070,0
|
|
20250428,182100,343456600,11070,11070,11070,11070,0
|
|
20250428,182000,343456600,11070,11070,11070,11070,0
|
|
20250428,181900,343456600,11070,11070,11070,11070,0
|
|
20250428,181800,343456600,11070,11070,11070,11070,0
|
|
20250428,181700,343456600,11070,11070,11070,11070,0
|
|
20250428,181600,343456600,11070,11070,11070,11070,0
|
|
20250428,181500,343456600,11070,11070,11070,11070,0
|
|
20250428,181400,343456600,11070,11070,11070,11070,0
|
|
20250428,181300,343456600,11070,11070,11070,11070,0
|
|
20250428,181200,343456600,11070,11070,11070,11070,0
|
|
20250428,181100,343456600,11070,11070,11070,11070,0
|
|
20250428,181000,343456600,11070,11070,11070,11070,0
|
|
20250428,180900,343456600,11070,11070,11070,11070,0
|
|
20250428,180800,343456600,11070,11070,11070,11070,0
|
|
20250428,180700,343456600,11070,11070,11070,11070,0
|
|
20250428,180600,343456600,11070,11070,11070,11070,0
|
|
20250428,180500,343456600,11070,11070,11070,11070,0
|
|
20250428,180400,343456600,11070,11070,11070,11070,0
|
|
20250428,180300,343456600,11070,11070,11070,11070,0
|
|
20250428,180200,343456600,11070,11070,11070,11070,0
|
|
20250428,180100,343456600,11070,11070,11070,11070,309
|
|
20250428,180000,343456600,11070,11070,11070,11070,0
|
|
20250428,175900,343456600,11070,11070,11070,11070,0
|
|
20250428,175800,343456600,11070,11070,11070,11070,0
|
|
20250428,175700,343456600,11070,11070,11070,11070,0
|
|
20250428,175600,343456600,11070,11070,11070,11070,0
|
|
20250428,175500,343456600,11070,11070,11070,11070,0
|
|
20250428,175400,343456600,11070,11070,11070,11070,0
|
|
20250428,175300,343456600,11070,11070,11070,11070,0
|
|
20250428,175200,343456600,11070,11070,11070,11070,0
|
|
20250428,175100,343456600,11070,11070,11070,11070,0
|
|
20250428,175000,343456600,11070,11070,11070,11070,0
|
|
20250428,174900,343456600,11070,11070,11070,11070,0
|
|
20250428,174800,343456600,11070,11070,11070,11070,0
|
|
20250428,174700,343456600,11070,11070,11070,11070,0
|
|
20250428,174600,343456600,11070,11070,11070,11070,0
|
|
20250428,174500,343456600,11070,11070,11070,11070,0
|
|
20250428,174400,343456600,11070,11070,11070,11070,0
|
|
20250428,174300,343456600,11070,11070,11070,11070,0
|
|
20250428,174200,343456600,11070,11070,11070,11070,0
|
|
20250428,174100,343456600,11070,11070,11070,11070,0
|
|
20250428,174000,343456600,11070,11070,11070,11070,0
|
|
20250428,173900,343456600,11070,11070,11070,11070,0
|
|
20250428,173800,343456600,11070,11070,11070,11070,0
|
|
20250428,173700,343456600,11070,11070,11070,11070,0
|
|
20250428,173600,343456600,11070,11070,11070,11070,0
|
|
20250428,173500,343456600,11070,11070,11070,11070,0
|
|
20250428,173400,343456600,11070,11070,11070,11070,0
|
|
20250428,173300,343456600,11070,11070,11070,11070,0
|
|
20250428,173200,343456600,11070,11070,11070,11070,0
|
|
20250428,173100,343456600,11070,11070,11070,11070,309
|
|
20250428,173000,343456600,11070,11070,11070,11070,0
|
|
20250428,172900,343456600,11070,11070,11070,11070,0
|
|
20250428,172800,343456600,11070,11070,11070,11070,0
|
|
20250428,172700,343456600,11070,11070,11070,11070,0
|
|
20250428,172600,343456600,11070,11070,11070,11070,0
|
|
20250428,172500,343456600,11070,11070,11070,11070,0
|
|
20250428,172400,343456600,11070,11070,11070,11070,0
|
|
20250428,172300,343456600,11070,11070,11070,11070,0
|
|
20250428,172200,343456600,11070,11070,11070,11070,0
|
|
20250428,172100,343456600,11070,11070,11070,11070,0
|
|
20250428,172000,343456600,11070,11070,11070,11070,0
|
|
20250428,171900,343456600,11070,11070,11070,11070,0
|
|
20250428,171800,343456600,11070,11070,11070,11070,0
|
|
20250428,171700,343456600,11070,11070,11070,11070,0
|
|
20250428,171600,343456600,11070,11070,11070,11070,0
|
|
20250428,171500,343456600,11070,11070,11070,11070,0
|
|
20250428,171400,343456600,11070,11070,11070,11070,0
|
|
20250428,171300,343456600,11070,11070,11070,11070,0
|
|
20250428,171200,343456600,11070,11070,11070,11070,0
|
|
20250428,171100,343456600,11070,11070,11070,11070,0
|
|
20250428,171000,343456600,11070,11070,11070,11070,0
|
|
20250428,170900,343456600,11070,11070,11070,11070,0
|
|
20250428,170800,343456600,11070,11070,11070,11070,0
|
|
20250428,170700,343456600,11070,11070,11070,11070,0
|
|
20250428,170600,343456600,11070,11070,11070,11070,0
|
|
20250428,170500,343456600,11070,11070,11070,11070,0
|
|
20250428,170400,343456600,11070,11070,11070,11070,0
|
|
20250428,170300,343456600,11070,11070,11070,11070,0
|
|
20250428,170200,343456600,11070,11070,11070,11070,0
|
|
20250428,170100,343456600,11070,11070,11070,11070,309
|
|
20250428,170000,343456600,11070,11070,11070,11070,0
|
|
20250428,165900,343456600,11070,11070,11070,11070,0
|
|
20250428,165800,343456600,11070,11070,11070,11070,0
|
|
20250428,165700,343456600,11070,11070,11070,11070,0
|
|
20250428,165600,343456600,11070,11070,11070,11070,0
|
|
20250428,165500,343456600,11070,11070,11070,11070,0
|
|
20250428,165400,343456600,11070,11070,11070,11070,0
|
|
20250428,165300,343456600,11070,11070,11070,11070,0
|
|
20250428,165200,343456600,11070,11070,11070,11070,0
|
|
20250428,165100,343456600,11070,11070,11070,11070,0
|
|
20250428,165000,343456600,11070,11070,11070,11070,0
|
|
20250428,164900,343456600,11070,11070,11070,11070,0
|
|
20250428,164800,343456600,11070,11070,11070,11070,0
|
|
20250428,164700,343456600,11070,11070,11070,11070,0
|
|
20250428,164600,343456600,11070,11070,11070,11070,0
|
|
20250428,164500,343456600,11070,11070,11070,11070,0
|
|
20250428,164400,343456600,11070,11070,11070,11070,0
|
|
20250428,164300,343456600,11070,11070,11070,11070,0
|
|
20250428,164200,343456600,11070,11070,11070,11070,0
|
|
20250428,164100,343456600,11070,11070,11070,11070,0
|
|
20250428,164000,343456600,11070,11070,11070,11070,0
|
|
20250428,163900,343456600,11070,11070,11070,11070,0
|
|
20250428,163800,343456600,11070,11070,11070,11070,0
|
|
20250428,163700,343456600,11070,11070,11070,11070,0
|
|
20250428,163600,343456600,11070,11070,11070,11070,0
|
|
20250428,163500,343456600,11070,11070,11070,11070,0
|
|
20250428,163400,343456600,11070,11070,11070,11070,0
|
|
20250428,163300,343456600,11070,11070,11070,11070,0
|
|
20250428,163200,343456600,11070,11070,11070,11070,0
|
|
20250428,163100,343456600,11070,11070,11070,11070,309
|
|
20250428,163000,343456600,11070,11070,11070,11070,0
|
|
20250428,162900,343456600,11070,11070,11070,11070,0
|
|
20250428,162800,343456600,11070,11070,11070,11070,0
|
|
20250428,162700,343456600,11070,11070,11070,11070,0
|
|
20250428,162600,343456600,11070,11070,11070,11070,0
|
|
20250428,162500,343456600,11070,11070,11070,11070,0
|
|
20250428,162400,343456600,11070,11070,11070,11070,0
|
|
20250428,162300,343456600,11070,11070,11070,11070,0
|
|
20250428,162200,343456600,11070,11070,11070,11070,0
|
|
20250428,162100,343456600,11070,11070,11070,11070,0
|
|
20250428,162000,343456600,11070,11070,11070,11070,0
|
|
20250428,161900,343456600,11070,11070,11070,11070,0
|
|
20250428,161800,343456600,11070,11070,11070,11070,0
|
|
20250428,161700,343456600,11070,11070,11070,11070,0
|
|
20250428,161600,343456600,11070,11070,11070,11070,0
|
|
20250428,161500,343456600,11070,11070,11070,11070,0
|
|
20250428,161400,343456600,11070,11070,11070,11070,0
|
|
20250428,161300,343456600,11070,11070,11070,11070,0
|
|
20250428,161200,343456600,11070,11070,11070,11070,0
|
|
20250428,161100,343456600,11070,11070,11070,11070,0
|
|
20250428,161000,343456600,11070,11070,11070,11070,0
|
|
20250428,160900,343456600,11070,11070,11070,11070,0
|
|
20250428,160800,343456600,11070,11070,11070,11070,0
|
|
20250428,160700,343456600,11070,11070,11070,11070,0
|
|
20250428,160600,343456600,11070,11070,11070,11070,0
|
|
20250428,160500,343456600,11070,11070,11070,11070,0
|
|
20250428,160400,343456600,11070,11070,11070,11070,0
|
|
20250428,160300,343456600,11070,11070,11070,11070,0
|
|
20250428,160200,343456600,11070,11070,11070,11070,0
|
|
20250428,160100,343456600,11070,11070,11070,11070,309
|
|
20250428,160000,343456600,11070,11070,11070,11070,0
|
|
20250428,155900,343456600,11070,11070,11070,11070,0
|
|
20250428,155800,343456600,11070,11070,11070,11070,0
|
|
20250428,155700,343456600,11070,11070,11070,11070,0
|
|
20250428,155600,343456600,11070,11070,11070,11070,0
|
|
20250428,155500,343456600,11070,11070,11070,11070,0
|
|
20250428,155400,343456600,11070,11070,11070,11070,0
|
|
20250428,155300,343456600,11070,11070,11070,11070,0
|
|
20250428,155200,343456600,11070,11070,11070,11070,0
|
|
20250428,155100,343456600,11070,11070,11070,11070,0
|
|
20250428,155000,343456600,11070,11070,11070,11070,0
|
|
20250428,154900,343456600,11070,11070,11070,11070,0
|
|
20250428,154800,343456600,11070,11070,11070,11070,0
|
|
20250428,154700,343456600,11070,11070,11070,11070,0
|
|
20250428,154600,343456600,11070,11070,11070,11070,0
|
|
20250428,154500,343456600,11070,11070,11070,11070,0
|
|
20250428,154400,343456600,11070,11070,11070,11070,0
|
|
20250428,154300,343456600,11070,11070,11070,11070,0
|
|
20250428,154200,343456600,11070,11070,11070,11070,0
|
|
20250428,154100,343456600,11070,11070,11070,11070,0
|
|
20250428,154000,343456600,11070,11070,11070,11070,0
|
|
20250428,153900,343456600,11070,11070,11070,11070,0
|
|
20250428,153800,343456600,11070,11070,11070,11070,0
|
|
20250428,153700,343456600,11070,11070,11070,11070,0
|
|
20250428,153600,343456600,11070,11070,11070,11070,0
|
|
20250428,153500,343456600,11070,11070,11070,11070,0
|
|
20250428,153400,343456600,11070,11070,11070,11070,0
|
|
20250428,153300,343456600,11070,11070,11070,11070,0
|
|
20250428,153200,343456600,11070,11070,11070,11070,0
|
|
20250428,153100,343456600,11070,11070,11070,11070,309
|
|
20250428,153000,343456600,11070,11070,11070,11070,309
|
|
20250428,152900,340035970,11130,11130,11130,11130,0
|
|
20250428,152800,340035970,11130,11130,11130,11130,0
|
|
20250428,152700,340035970,11130,11130,11130,11130,0
|
|
20250428,152600,340035970,11130,11130,11130,11130,0
|
|
20250428,152500,340035970,11130,11130,11130,11130,0
|
|
20250428,152400,340035970,11130,11130,11130,11130,0
|
|
20250428,152300,340035970,11130,11130,11130,11130,0
|
|
20250428,152200,340035970,11130,11130,11130,11130,0
|
|
20250428,152100,340035970,11130,11130,11130,11130,0
|
|
20250428,152000,340035970,11130,11130,11130,11130,0
|
|
20250428,151900,340035970,11130,11130,11130,11130,31
|
|
20250428,151800,339690940,11130,11100,11140,11080,556
|
|
20250428,151700,333520900,11110,11100,11110,11100,61
|
|
20250428,151600,332843760,11100,11080,11100,11080,377
|
|
20250428,151500,328665430,11090,11090,11090,11080,65
|
|
20250428,151400,327945090,11100,11100,11100,11100,32
|
|
20250428,151300,327589890,11100,11100,11100,11100,107
|
|
20250428,151200,326402190,11110,11110,11110,11110,33
|
|
20250428,151100,326035560,11110,11110,11110,11110,0
|
|
20250428,151000,326035560,11110,11100,11110,11100,34
|
|
20250428,150900,325657830,11110,11110,11110,11110,0
|
|
20250428,150800,325657830,11110,11110,11110,11110,32
|
|
20250428,150700,325302310,11110,11110,11110,11110,5
|
|
20250428,150600,325246760,11110,11110,11110,11110,19
|
|
20250428,150500,325035670,11110,11110,11110,11110,33
|
|
20250428,150400,324669040,11110,11110,11110,11110,0
|
|
20250428,150300,324669040,11110,11100,11110,11100,34
|
|
20250428,150200,324291310,11110,11110,11110,11110,2
|
|
20250428,150100,324269090,11110,11110,11110,11110,33
|
|
20250428,150000,323902460,11110,11110,11110,11110,0
|
|
20250428,145900,323902460,11110,11110,11110,11110,34
|
|
20250428,145800,323524720,11110,11110,11110,11110,0
|
|
20250428,145700,323524720,11110,11110,11110,11110,33
|
|
20250428,145600,323158090,11110,11110,11110,11110,0
|
|
20250428,145500,323158090,11110,11110,11110,11110,34
|
|
20250428,145400,322780350,11110,11110,11110,11110,385
|
|
20250428,145300,318503000,11110,11110,11110,11110,232
|
|
20250428,145200,315925480,11110,11110,11110,11110,2
|
|
20250428,145100,315903260,11090,11110,11110,11090,62
|
|
20250428,145000,315214800,11110,11110,11110,11110,1
|
|
20250428,144900,315203690,11110,11110,11110,11110,33
|
|
20250428,144800,314837060,11120,11120,11120,11120,1
|
|
20250428,144700,314825940,11120,11120,11120,11120,0
|
|
20250428,144600,314825940,11120,11170,11170,11110,772
|
|
20250428,144500,306235690,11170,11170,11170,11170,1
|
|
20250428,144400,306224520,11180,11180,11180,11180,33
|
|
20250428,144300,305855580,11190,11190,11190,11190,1
|
|
20250428,144200,305844390,11190,11110,11190,11110,86
|
|
20250428,144100,304886290,11200,11110,11200,11110,281
|
|
20250428,144000,301764180,11110,11110,11110,11110,33
|
|
20250428,143900,301397550,11110,11110,11110,11110,0
|
|
20250428,143800,301397550,11110,11100,11110,11100,36
|
|
20250428,143700,300997610,11110,11110,11110,11110,0
|
|
20250428,143600,300997610,11110,11110,11110,11110,33
|
|
20250428,143500,300630980,11110,11110,11110,11110,1
|
|
20250428,143400,300619870,11110,11110,11110,11110,34
|
|
20250428,143300,300242130,11100,11100,11100,11100,0
|
|
20250428,143200,300242130,11100,11140,11160,11100,652
|
|
20250428,143100,292978560,11140,11140,11140,11140,0
|
|
20250428,143000,292978560,11140,11130,11140,11130,34
|
|
20250428,142900,292599810,11140,11140,11140,11140,9
|
|
20250428,142800,292499550,11140,11140,11140,11140,33
|
|
20250428,142700,292131930,11140,11140,11140,11140,1
|
|
20250428,142600,292120790,11140,11140,11140,11140,8
|
|
20250428,142500,292031670,11140,11140,11140,11140,33
|
|
20250428,142400,291664050,11140,11140,11140,11140,0
|
|
20250428,142300,291664050,11140,11140,11140,11140,33
|
|
20250428,142200,291296430,11140,11140,11140,11140,1
|
|
20250428,142100,291285290,11140,11140,11140,11140,32
|
|
20250428,142000,290928810,11140,11140,11140,11140,1
|
|
20250428,141900,290917670,11140,11140,11140,11140,33
|
|
20250428,141800,290550050,11150,11140,11150,11140,2
|
|
20250428,141700,290527760,11140,11150,11150,11140,56
|
|
20250428,141600,289903430,11150,11150,11150,11150,2
|
|
20250428,141500,289881130,11150,11150,11150,11150,32
|
|
20250428,141400,289524330,11150,11150,11150,11150,0
|
|
20250428,141300,289524330,11150,11150,11150,11150,34
|
|
20250428,141200,289145230,11140,11140,11140,11140,0
|
|
20250428,141100,289145230,11140,11140,11140,11140,17
|
|
20250428,141000,288955850,11140,11140,11140,11140,0
|
|
20250428,140900,288955850,11140,11140,11140,11140,34
|
|
20250428,140800,288577090,11140,11140,11140,11140,0
|
|
20250428,140700,288577090,11140,11140,11140,11140,33
|
|
20250428,140600,288209470,11140,11140,11140,11140,1
|
|
20250428,140500,288198330,11140,11140,11140,11140,0
|
|
20250428,140400,288198330,11140,11140,11140,11140,55
|
|
20250428,140300,287585630,11140,11140,11140,11140,0
|
|
20250428,140200,287585630,11140,11150,11150,11140,46
|
|
20250428,140100,287073070,11150,11150,11150,11150,0
|
|
20250428,140000,287073070,11150,11150,11150,11150,32
|
|
20250428,135900,286716270,11150,11150,11150,11150,1
|
|
20250428,135800,286705120,11150,11150,11150,11150,33
|
|
20250428,135700,286337170,11140,11140,11140,11140,0
|
|
20250428,135600,286337170,11140,11140,11140,11140,24
|
|
20250428,135500,286069810,11140,11140,11140,11140,1
|
|
20250428,135400,286058670,11140,11140,11140,11140,32
|
|
20250428,135300,285702190,11140,11140,11140,11140,1
|
|
20250428,135200,285691050,11140,11140,11140,11140,33
|
|
20250428,135100,285323430,11140,11140,11140,11140,0
|
|
20250428,135000,285323430,11140,11140,11140,11140,33
|
|
20250428,134900,284955810,11140,11140,11140,11140,0
|
|
20250428,134800,284955810,11140,11140,11140,11140,34
|
|
20250428,134700,284577050,11140,11140,11140,11140,20
|
|
20250428,134600,284354250,11150,11140,11150,11140,35
|
|
20250428,134500,283964340,11150,11150,11150,11150,0
|
|
20250428,134400,283964340,11150,11150,11150,11150,1
|
|
20250428,134300,283953190,11140,11140,11140,11140,33
|
|
20250428,134200,283585570,11140,11140,11140,11140,0
|
|
20250428,134100,283585570,11140,11140,11140,11140,34
|
|
20250428,134000,283206810,11140,11140,11140,11140,0
|
|
20250428,133900,283206810,11140,11140,11140,11140,34
|
|
20250428,133800,282828050,11150,11150,11150,11150,0
|
|
20250428,133700,282828050,11150,11190,11190,11150,587
|
|
20250428,133600,276281950,11180,11180,11180,11180,1
|
|
20250428,133500,276270770,11190,11180,11190,11180,65
|
|
20250428,133400,275544060,11180,11180,11180,11180,1
|
|
20250428,133300,275532880,11180,11160,11180,11160,2
|
|
20250428,133200,275510540,11180,11170,11180,11170,2
|
|
20250428,133100,275488190,11180,11170,11190,11170,34
|
|
20250428,133000,275108070,11190,11170,11190,11170,4
|
|
20250428,132900,275063350,11170,11190,11190,11150,139
|
|
20250428,132800,273509960,11190,11190,11190,11190,0
|
|
20250428,132700,273509960,11190,11190,11200,11190,36
|
|
20250428,132600,273107110,11200,11190,11200,11190,11
|
|
20250428,132500,272984010,11200,11190,11200,11190,35
|
|
20250428,132400,272592340,11190,11190,11190,11190,0
|
|
20250428,132300,272592340,11190,11180,11190,11180,2
|
|
20250428,132200,272569970,11190,11180,11190,11180,34
|
|
20250428,132100,272189520,11190,11190,11190,11190,0
|
|
20250428,132000,272189520,11190,11180,11190,11180,35
|
|
20250428,131900,271797880,11190,11190,11190,11190,0
|
|
20250428,131800,271797880,11190,11180,11190,11180,67
|
|
20250428,131700,271048500,11180,11180,11180,11180,0
|
|
20250428,131600,271048500,11180,11170,11180,11160,4
|
|
20250428,131500,271003810,11180,11150,11180,11150,151
|
|
20250428,131400,269318640,11180,11170,11180,11150,885
|
|
20250428,131300,259427630,11150,11150,11150,11150,1
|
|
20250428,131200,259416480,11160,11150,11160,11150,34
|
|
20250428,131100,259037050,11180,11180,11180,11180,4
|
|
20250428,131000,258992330,11180,11180,11180,11180,33
|
|
20250428,130900,258623390,11170,11170,11170,11170,1
|
|
20250428,130800,258612220,11170,11170,11170,11170,64
|
|
20250428,130700,257897340,11160,11160,11160,11160,0
|
|
20250428,130600,257897340,11160,11160,11160,11160,2
|
|
20250428,130500,257875020,11160,11160,11160,11160,110
|
|
20250428,130400,256647420,11160,11150,11160,11150,8
|
|
20250428,130300,256558210,11150,11150,11150,11150,0
|
|
20250428,130200,256558210,11150,11150,11150,11150,1
|
|
20250428,130100,256547060,11150,11150,11150,11150,33
|
|
20250428,130000,256179110,11140,11140,11140,11140,0
|
|
20250428,125900,256179110,11140,11140,11140,11140,29
|
|
20250428,125800,255856050,11140,11140,11140,11140,24
|
|
20250428,125700,255588690,11150,11150,11150,11150,33
|
|
20250428,125600,255220740,11150,11150,11150,11150,8
|
|
20250428,125500,255131540,11150,11150,11150,11150,34
|
|
20250428,125400,254752440,11150,11150,11150,11150,0
|
|
20250428,125300,254752440,11150,11150,11150,11150,33
|
|
20250428,125200,254384490,11150,11150,11150,11150,0
|
|
20250428,125100,254384490,11150,11150,11150,11150,34
|
|
20250428,125000,254005390,11150,11150,11150,11150,0
|
|
20250428,124900,254005390,11150,11150,11150,11150,33
|
|
20250428,124800,253637440,11150,11150,11150,11150,1
|
|
20250428,124700,253626290,11150,11150,11150,11150,32
|
|
20250428,124600,253269490,11160,11170,11170,11160,2
|
|
20250428,124500,253247160,11170,11180,11200,11170,622
|
|
20250428,124400,246298680,11180,11180,11180,11180,2
|
|
20250428,124300,246276320,11180,11180,11180,11180,35
|
|
20250428,124200,245885020,11170,11170,11170,11170,0
|
|
20250428,124100,245885020,11170,11170,11170,11170,0
|
|
20250428,124000,245885020,11170,11170,11170,11170,23
|
|
20250428,123900,245628110,11160,11160,11160,11160,0
|
|
20250428,123800,245628110,11160,11160,11160,11160,6
|
|
20250428,123700,245561150,11160,11160,11160,11160,1
|
|
20250428,123600,245549990,11160,11150,11170,11150,436
|
|
20250428,123500,240686260,11150,11150,11150,11150,0
|
|
20250428,123400,240686260,11150,11150,11150,11150,34
|
|
20250428,123300,240307160,11150,11150,11150,11150,9
|
|
20250428,123200,240206810,11190,11180,11190,11160,588
|
|
20250428,123100,233638520,11180,11180,11180,11180,0
|
|
20250428,123000,233638520,11180,11180,11180,11180,34
|
|
20250428,122900,233258400,11190,11190,11190,11190,0
|
|
20250428,122800,233258400,11190,11190,11190,11180,36
|
|
20250428,122700,232855890,11200,11200,11200,11200,0
|
|
20250428,122600,232855890,11200,11180,11200,11180,674
|
|
20250428,122500,225307450,11200,11180,11200,11180,5
|
|
20250428,122400,225251490,11190,11180,11190,11180,34
|
|
20250428,122300,224871360,11200,11180,11200,11180,2
|
|
20250428,122200,224848980,11200,11180,11200,11180,33
|
|
20250428,122100,224480020,11180,11180,11180,11180,1
|
|
20250428,122000,224468840,11200,11200,11200,11200,0
|
|
20250428,121900,224468840,11200,11180,11200,11180,34
|
|
20250428,121800,224088700,11200,11170,11200,11170,4
|
|
20250428,121700,224043950,11200,11170,11200,11170,34
|
|
20250428,121600,223664140,11190,11170,11190,11170,2
|
|
20250428,121500,223641780,11180,11170,11180,11170,33
|
|
20250428,121400,223272870,11160,11160,11170,11150,276
|
|
20250428,121300,220190500,11160,11150,11160,11150,153
|
|
20250428,121200,218484190,11150,11150,11150,11150,0
|
|
20250428,121100,218484190,11150,11160,11160,11150,33
|
|
20250428,121000,218115920,11160,11160,11160,11160,0
|
|
20250428,120900,218115920,11160,11170,11170,11140,248
|
|
20250428,120800,215352150,11140,11160,11160,11140,181
|
|
20250428,120700,213332210,11160,11140,11160,11140,35
|
|
20250428,120600,212942290,11150,11150,11150,11150,0
|
|
20250428,120500,212942290,11150,11190,11190,11150,444
|
|
20250428,120400,207989840,11180,11180,11180,11180,0
|
|
20250428,120300,207989840,11180,11180,11180,11180,26
|
|
20250428,120200,207699160,11180,11170,11180,11170,10
|
|
20250428,120100,207587410,11180,11170,11180,11170,35
|
|
20250428,120000,207196440,11180,11170,11180,11170,2
|
|
20250428,115900,207174090,11180,11180,11180,11180,0
|
|
20250428,115800,207174090,11180,11170,11180,11170,36
|
|
20250428,115700,206771950,11180,11180,11180,11180,0
|
|
20250428,115600,206771950,11180,11170,11180,11170,34
|
|
20250428,115500,206392160,11180,11170,11180,11170,2
|
|
20250428,115400,206369810,11180,11170,11180,11170,33
|
|
20250428,115300,206001190,11170,11170,11170,11170,1
|
|
20250428,115200,205990020,11180,11170,11180,11170,34
|
|
20250428,115100,205610230,11180,11170,11180,11170,2
|
|
20250428,115000,205587880,11180,11170,11180,11170,33
|
|
20250428,114900,205219260,11180,11180,11180,11180,1
|
|
20250428,114800,205208080,11170,11170,11180,11170,35
|
|
20250428,114700,204817120,11180,11180,11180,11180,0
|
|
20250428,114600,204817120,11180,11170,11180,11170,38
|
|
20250428,114500,204392630,11180,11170,11180,11170,2
|
|
20250428,114400,204370280,11180,11180,11180,11160,43
|
|
20250428,114300,203890310,11160,11160,11170,11160,3
|
|
20250428,114200,203856820,11160,11180,11180,11160,39
|
|
20250428,114100,203420860,11170,11170,11170,11170,0
|
|
20250428,114000,203420860,11170,11170,11170,11170,33
|
|
20250428,113900,203052250,11160,11160,11160,11160,0
|
|
20250428,113800,203052250,11160,11160,11160,11160,0
|
|
20250428,113700,203052250,11160,11150,11160,11150,60
|
|
20250428,113600,202382920,11140,11140,11140,11140,0
|
|
20250428,113500,202382920,11140,11140,11140,11140,33
|
|
20250428,113400,202015300,11150,11150,11150,11150,0
|
|
20250428,113300,202015300,11150,11140,11150,11140,33
|
|
20250428,113200,201647670,11150,11140,11150,11140,2
|
|
20250428,113100,201625380,11150,11140,11150,11140,34
|
|
20250428,113000,201246610,11140,11140,11140,11140,1
|
|
20250428,112900,201235470,11140,11130,11140,11130,68
|
|
20250428,112800,200477960,11130,11130,11130,11130,1
|
|
20250428,112700,200466830,11130,11120,11130,11120,2
|
|
20250428,112600,200444580,11140,11130,11140,11130,2
|
|
20250428,112500,200422310,11140,11120,11140,11120,52
|
|
20250428,112400,199843720,11120,11120,11120,11120,15
|
|
20250428,112300,199676920,11130,11140,11140,11130,36
|
|
20250428,112200,199275900,11140,11140,11140,11140,0
|
|
20250428,112100,199275900,11140,11130,11140,11130,35
|
|
20250428,112000,198886340,11130,11130,11130,11130,1
|
|
20250428,111900,198875210,11140,11130,11140,11130,34
|
|
20250428,111800,198496770,11130,11130,11130,11130,1
|
|
20250428,111700,198485640,11130,11130,11130,11130,0
|
|
20250428,111600,198485640,11130,11120,11130,11120,35
|
|
20250428,111500,198096100,11120,11120,11120,11120,0
|
|
20250428,111400,198096100,11120,11120,11120,11120,34
|
|
20250428,111300,197718020,11120,11120,11120,11120,0
|
|
20250428,111200,197718020,11120,11110,11120,11110,34
|
|
20250428,111100,197339950,11120,11120,11120,11120,0
|
|
20250428,111000,197339950,11120,11110,11120,11110,78
|
|
20250428,110900,196473360,11110,11110,11110,11110,1
|
|
20250428,110800,196462250,11110,11110,11110,11110,32
|
|
20250428,110700,196106730,11110,11110,11110,11110,1
|
|
20250428,110600,196095620,11110,11110,11110,11110,33
|
|
20250428,110500,195728990,11100,11110,11120,11100,193
|
|
20250428,110400,193586630,11120,11110,11120,11110,37
|
|
20250428,110300,193175530,11100,11130,11130,11080,1259
|
|
20250428,110200,179208590,11140,11140,11140,11140,32
|
|
20250428,110100,178852110,11140,11140,11140,11140,0
|
|
20250428,110000,178852110,11140,11140,11170,11130,594
|
|
20250428,105900,172230950,11140,11130,11140,11130,18
|
|
20250428,105800,172030600,11130,11130,11130,11130,1
|
|
20250428,105700,172019470,11130,11130,11130,11130,32
|
|
20250428,105600,171663310,11130,11130,11130,11130,6
|
|
20250428,105500,171596530,11130,11130,11130,11130,33
|
|
20250428,105400,171229240,11130,11130,11130,11130,0
|
|
20250428,105300,171229240,11130,11130,11130,11130,34
|
|
20250428,105200,170850820,11130,11130,11130,11130,0
|
|
20250428,105100,170850820,11130,11140,11140,11130,33
|
|
20250428,105000,170483520,11140,11140,11140,11140,0
|
|
20250428,104900,170483520,11140,11140,11140,11130,60
|
|
20250428,104800,169815130,11160,11160,11160,11160,225
|
|
20250428,104700,167304130,11160,11160,11160,11160,32
|
|
20250428,104600,166947010,11150,11150,11150,11150,1
|
|
20250428,104500,166935860,11150,11150,11150,11150,33
|
|
20250428,104400,166567910,11150,11150,11150,11150,3
|
|
20250428,104300,166534460,11150,11150,11150,11150,33
|
|
20250428,104200,166166510,11150,11150,11150,11150,1
|
|
20250428,104100,166155360,11150,11150,11150,11150,32
|
|
20250428,104000,165798560,11140,11140,11140,11140,0
|
|
20250428,103900,165798560,11140,11140,11140,11140,33
|
|
20250428,103800,165430940,11140,11140,11140,11140,0
|
|
20250428,103700,165430940,11140,11140,11140,11140,58
|
|
20250428,103600,164784820,11140,11140,11140,11140,32
|
|
20250428,103500,164428340,11140,11140,11140,11140,2
|
|
20250428,103400,164406060,11140,11140,11140,11140,33
|
|
20250428,103300,164038440,11140,11140,11140,11140,2
|
|
20250428,103200,164016160,11140,11120,11150,11120,451
|
|
20250428,103100,158997960,11130,11130,11130,11130,134
|
|
20250428,103000,157506540,11110,11140,11150,11110,1199
|
|
20250428,102900,144168040,11140,11140,11140,11140,0
|
|
20250428,102800,144168040,11140,11180,11180,11140,910
|
|
20250428,102700,134014640,11200,11200,11200,11200,0
|
|
20250428,102600,134014640,11200,11200,11200,11200,39
|
|
20250428,102500,133577840,11200,11200,11200,11200,0
|
|
20250428,102400,133577840,11200,11200,11200,11200,33
|
|
20250428,102300,133208240,11200,11180,11200,11180,7
|
|
20250428,102200,133129940,11200,11200,11200,11200,32
|
|
20250428,102100,132771540,11200,11200,11200,11200,1
|
|
20250428,102000,132760340,11180,11180,11180,11180,1
|
|
20250428,101900,132749160,11190,11180,11190,11180,2
|
|
20250428,101800,132726790,11190,11190,11190,11190,33
|
|
20250428,101700,132357520,11170,11170,11170,11170,0
|
|
20250428,101600,132357520,11170,11190,11190,11170,5
|
|
20250428,101500,132301590,11200,11200,11200,11200,32
|
|
20250428,101400,131943190,11200,11200,11200,11200,1
|
|
20250428,101300,131931990,11190,11190,11190,11190,31
|
|
20250428,101200,131585100,11190,11190,11190,11190,2
|
|
20250428,101100,131562720,11190,11190,11190,11190,180
|
|
20250428,101000,129548520,11190,11190,11190,11190,1
|
|
20250428,100900,129537330,11170,11200,11200,11170,307
|
|
20250428,100800,126105310,11200,11200,11200,11200,0
|
|
20250428,100700,126105310,11200,11180,11200,11180,68
|
|
20250428,100600,125344000,11160,11160,11160,11160,0
|
|
20250428,100500,125344000,11160,11150,11170,11150,363
|
|
20250428,100400,121294730,11160,11120,11160,11120,360
|
|
20250428,100300,117286940,11150,11130,11150,11130,63
|
|
20250428,100200,116585090,11130,11150,11150,11130,569
|
|
20250428,100100,110248280,11170,11170,11170,11170,34
|
|
20250428,100000,109868500,11170,11170,11170,11170,1
|
|
20250428,095900,109857330,11190,11190,11190,11190,33
|
|
20250428,095800,109488060,11170,11180,11180,11170,876
|
|
20250428,095700,99702650,11210,11160,11210,11160,17
|
|
20250428,095600,99512880,11150,11150,11150,11150,0
|
|
20250428,095500,99512880,11150,11150,11150,11150,0
|
|
20250428,095400,99512880,11150,11140,11170,11140,16
|
|
20250428,095300,99334460,11140,11150,11150,11140,1809
|
|
20250428,095200,79164370,11140,11150,11150,11110,333
|
|
20250428,095100,75459600,11150,11170,11180,11150,37
|
|
20250428,095000,75046770,11170,11170,11180,11170,85
|
|
20250428,094900,74097310,11140,11160,11160,11140,18
|
|
20250428,094800,73896610,11160,11160,11160,11160,24
|
|
20250428,094700,73628770,11170,11170,11170,11170,2
|
|
20250428,094600,73606430,11180,11160,11180,11160,84
|
|
20250428,094500,72668030,11160,11150,11160,11150,2
|
|
20250428,094400,72645720,11140,11140,11140,11140,1
|
|
20250428,094300,72634580,11150,11140,11150,11140,3
|
|
20250428,094200,72601150,11120,11150,11160,11120,51
|
|
20250428,094100,72032900,11150,11150,11150,11150,0
|
|
20250428,094000,72032900,11150,11150,11150,11150,35
|
|
20250428,093900,71642650,11150,11150,11150,11150,0
|
|
20250428,093800,71642650,11150,11150,11150,11150,34
|
|
20250428,093700,71263550,11140,11140,11140,11140,0
|
|
20250428,093600,71263550,11140,11140,11140,11140,33
|
|
20250428,093500,70895930,11140,11120,11140,11120,306
|
|
20250428,093400,67493190,11120,11120,11120,11120,0
|
|
20250428,093300,67493190,11120,11120,11120,11120,33
|
|
20250428,093200,67126230,11120,11120,11120,11120,0
|
|
20250428,093100,67126230,11120,11120,11120,11120,34
|
|
20250428,093000,66748150,11110,11110,11110,11110,0
|
|
20250428,092900,66748150,11110,11140,11140,11110,256
|
|
20250428,092800,63903030,11140,11140,11140,11140,1
|
|
20250428,092700,63891890,11140,11140,11140,11140,33
|
|
20250428,092600,63524270,11110,11120,11140,11110,489
|
|
20250428,092500,58088640,11120,11120,11120,11120,63
|
|
20250428,092400,57388080,11130,11130,11130,11130,1
|
|
20250428,092300,57376950,11140,11180,11200,11120,593
|
|
20250428,092200,50765300,11200,11140,11200,11120,180
|
|
20250428,092100,48762780,11180,11200,11200,11140,218
|
|
20250428,092000,46330380,11200,11230,11230,11200,18
|
|
20250428,091900,46128460,11190,11140,11250,11140,1674
|
|
20250428,091800,27356730,11160,11160,11160,11160,0
|
|
20250428,091700,27356730,11160,11150,11200,11120,110
|
|
20250428,091600,26128740,11110,11110,11140,11110,188
|
|
20250428,091500,24040010,11160,11160,11160,11160,34
|
|
20250428,091400,23660570,11160,11160,11160,11160,1
|
|
20250428,091300,23649410,11120,11150,11150,11120,67
|
|
20250428,091200,22904070,11170,11110,11170,11100,153
|
|
20250428,091100,21203370,11180,11170,11180,11170,18
|
|
20250428,091000,21002290,11180,11180,11180,11180,33
|
|
20250428,090900,20633350,11180,11180,11180,11180,0
|
|
20250428,090800,20633350,11180,11180,11180,11180,32
|
|
20250428,090700,20275590,11080,11140,11140,11070,65
|
|
20250428,090600,19553250,11190,11150,11190,11150,261
|
|
20250428,090500,16641780,11160,11200,11200,11160,1015
|
|
20250428,090400,5283850,11200,11170,11200,11170,133
|
|
20250428,090300,3794590,11210,11210,11210,11210,0
|
|
20250428,090200,3794590,11210,11210,11210,11210,32
|
|
20250428,090100,3435870,11180,11180,11180,11180,0
|
|
20250428,090000,3435870,11180,11220,11220,11180,307
|