564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,182100,265443755,3590,3590,3590,3590,2436
|
|
20250428,182000,265443755,3590,3590,3590,3590,0
|
|
20250428,181900,265443755,3590,3590,3590,3590,0
|
|
20250428,181800,265443755,3590,3590,3590,3590,0
|
|
20250428,181700,265443755,3590,3590,3590,3590,0
|
|
20250428,181600,265443755,3590,3590,3590,3590,0
|
|
20250428,181500,265443755,3590,3590,3590,3590,0
|
|
20250428,181400,265443755,3590,3590,3590,3590,0
|
|
20250428,181300,265443755,3590,3590,3590,3590,0
|
|
20250428,181200,265443755,3590,3590,3590,3590,0
|
|
20250428,181100,265443755,3590,3590,3590,3590,0
|
|
20250428,181000,265443755,3590,3590,3590,3590,0
|
|
20250428,180900,265443755,3590,3590,3590,3590,0
|
|
20250428,180800,265443755,3590,3590,3590,3590,0
|
|
20250428,180700,265443755,3590,3590,3590,3590,0
|
|
20250428,180600,265443755,3590,3590,3590,3590,0
|
|
20250428,180500,265443755,3590,3590,3590,3590,0
|
|
20250428,180400,265443755,3590,3590,3590,3590,0
|
|
20250428,180300,265443755,3590,3590,3590,3590,0
|
|
20250428,180200,265443755,3590,3590,3590,3590,0
|
|
20250428,180100,265443755,3590,3590,3590,3590,0
|
|
20250428,180000,265443755,3590,3590,3590,3590,0
|
|
20250428,175900,265443755,3590,3590,3590,3590,0
|
|
20250428,175800,265443755,3590,3590,3590,3590,0
|
|
20250428,175700,265443755,3590,3590,3590,3590,0
|
|
20250428,175600,265443755,3590,3590,3590,3590,0
|
|
20250428,175500,265443755,3590,3590,3590,3590,0
|
|
20250428,175400,265443755,3590,3590,3590,3590,0
|
|
20250428,175300,265443755,3590,3590,3590,3590,0
|
|
20250428,175200,265443755,3590,3590,3590,3590,0
|
|
20250428,175100,265443755,3590,3590,3590,3590,2436
|
|
20250428,175000,265443755,3590,3590,3590,3590,0
|
|
20250428,174900,265443755,3590,3590,3590,3590,0
|
|
20250428,174800,265443755,3590,3590,3590,3590,0
|
|
20250428,174700,265443755,3590,3590,3590,3590,0
|
|
20250428,174600,265443755,3590,3590,3590,3590,0
|
|
20250428,174500,265443755,3590,3590,3590,3590,0
|
|
20250428,174400,265443755,3590,3590,3590,3590,0
|
|
20250428,174300,265443755,3590,3590,3590,3590,0
|
|
20250428,174200,265443755,3590,3590,3590,3590,0
|
|
20250428,174100,265443755,3590,3590,3590,3590,0
|
|
20250428,174000,265443755,3590,3590,3590,3590,0
|
|
20250428,173900,265443755,3590,3590,3590,3590,0
|
|
20250428,173800,265443755,3590,3590,3590,3590,0
|
|
20250428,173700,265443755,3590,3590,3590,3590,0
|
|
20250428,173600,265443755,3590,3590,3590,3590,0
|
|
20250428,173500,265443755,3590,3590,3590,3590,0
|
|
20250428,173400,265443755,3590,3590,3590,3590,0
|
|
20250428,173300,265443755,3590,3590,3590,3590,0
|
|
20250428,173200,265443755,3590,3590,3590,3590,0
|
|
20250428,173100,265443755,3590,3590,3590,3590,0
|
|
20250428,173000,265443755,3590,3590,3590,3590,0
|
|
20250428,172900,265443755,3590,3590,3590,3590,0
|
|
20250428,172800,265443755,3590,3590,3590,3590,0
|
|
20250428,172700,265443755,3590,3590,3590,3590,0
|
|
20250428,172600,265443755,3590,3590,3590,3590,0
|
|
20250428,172500,265443755,3590,3590,3590,3590,0
|
|
20250428,172400,265443755,3590,3590,3590,3590,0
|
|
20250428,172300,265443755,3590,3590,3590,3590,0
|
|
20250428,172200,265443755,3590,3590,3590,3590,0
|
|
20250428,172100,265443755,3590,3590,3590,3590,2436
|
|
20250428,172000,265443755,3590,3590,3590,3590,0
|
|
20250428,171900,265443755,3590,3590,3590,3590,0
|
|
20250428,171800,265443755,3590,3590,3590,3590,0
|
|
20250428,171700,265443755,3590,3590,3590,3590,0
|
|
20250428,171600,265443755,3590,3590,3590,3590,0
|
|
20250428,171500,265443755,3590,3590,3590,3590,0
|
|
20250428,171400,265443755,3590,3590,3590,3590,0
|
|
20250428,171300,265443755,3590,3590,3590,3590,0
|
|
20250428,171200,265443755,3590,3590,3590,3590,0
|
|
20250428,171100,265443755,3590,3590,3590,3590,0
|
|
20250428,171000,265443755,3590,3590,3590,3590,0
|
|
20250428,170900,265443755,3590,3590,3590,3590,0
|
|
20250428,170800,265443755,3590,3590,3590,3590,0
|
|
20250428,170700,265443755,3590,3590,3590,3590,0
|
|
20250428,170600,265443755,3590,3590,3590,3590,0
|
|
20250428,170500,265443755,3590,3590,3590,3590,0
|
|
20250428,170400,265443755,3590,3590,3590,3590,0
|
|
20250428,170300,265443755,3590,3590,3590,3590,0
|
|
20250428,170200,265443755,3590,3590,3590,3590,0
|
|
20250428,170100,265443755,3590,3590,3590,3590,0
|
|
20250428,170000,265443755,3590,3590,3590,3590,0
|
|
20250428,165900,265443755,3590,3590,3590,3590,0
|
|
20250428,165800,265443755,3590,3590,3590,3590,0
|
|
20250428,165700,265443755,3590,3590,3590,3590,0
|
|
20250428,165600,265443755,3590,3590,3590,3590,0
|
|
20250428,165500,265443755,3590,3590,3590,3590,0
|
|
20250428,165400,265443755,3590,3590,3590,3590,0
|
|
20250428,165300,265443755,3590,3590,3590,3590,0
|
|
20250428,165200,265443755,3590,3590,3590,3590,0
|
|
20250428,165100,265443755,3590,3590,3590,3590,2436
|
|
20250428,165000,265443755,3590,3590,3590,3590,0
|
|
20250428,164900,265443755,3590,3590,3590,3590,0
|
|
20250428,164800,265443755,3590,3590,3590,3590,0
|
|
20250428,164700,265443755,3590,3590,3590,3590,0
|
|
20250428,164600,265443755,3590,3590,3590,3590,0
|
|
20250428,164500,265443755,3590,3590,3590,3590,0
|
|
20250428,164400,265443755,3590,3590,3590,3590,0
|
|
20250428,164300,265443755,3590,3590,3590,3590,0
|
|
20250428,164200,265443755,3590,3590,3590,3590,0
|
|
20250428,164100,265443755,3590,3590,3590,3590,0
|
|
20250428,164000,265443755,3590,3590,3590,3590,0
|
|
20250428,163900,265443755,3590,3590,3590,3590,0
|
|
20250428,163800,265443755,3590,3590,3590,3590,0
|
|
20250428,163700,265443755,3590,3590,3590,3590,0
|
|
20250428,163600,265443755,3590,3590,3590,3590,0
|
|
20250428,163500,265443755,3590,3590,3590,3590,0
|
|
20250428,163400,265443755,3590,3590,3590,3590,0
|
|
20250428,163300,265443755,3590,3590,3590,3590,0
|
|
20250428,163200,265443755,3590,3590,3590,3590,0
|
|
20250428,163100,265443755,3590,3590,3590,3590,0
|
|
20250428,163000,265443755,3590,3590,3590,3590,0
|
|
20250428,162900,265443755,3590,3590,3590,3590,0
|
|
20250428,162800,265443755,3590,3590,3590,3590,0
|
|
20250428,162700,265443755,3590,3590,3590,3590,0
|
|
20250428,162600,265443755,3590,3590,3590,3590,0
|
|
20250428,162500,265443755,3590,3590,3590,3590,0
|
|
20250428,162400,265443755,3590,3590,3590,3590,0
|
|
20250428,162300,265443755,3590,3590,3590,3590,0
|
|
20250428,162200,265443755,3590,3590,3590,3590,0
|
|
20250428,162100,265443755,3590,3590,3590,3590,2436
|
|
20250428,162000,265443755,3590,3590,3590,3590,0
|
|
20250428,161900,265443755,3590,3590,3590,3590,0
|
|
20250428,161800,265443755,3590,3590,3590,3590,0
|
|
20250428,161700,265443755,3590,3590,3590,3590,0
|
|
20250428,161600,265443755,3590,3590,3590,3590,0
|
|
20250428,161500,265443755,3590,3590,3590,3590,0
|
|
20250428,161400,265443755,3590,3590,3590,3590,0
|
|
20250428,161300,265443755,3590,3590,3590,3590,0
|
|
20250428,161200,265443755,3590,3590,3590,3590,0
|
|
20250428,161100,265443755,3590,3590,3590,3590,0
|
|
20250428,161000,265443755,3590,3590,3590,3590,0
|
|
20250428,160900,265443755,3590,3590,3590,3590,0
|
|
20250428,160800,265443755,3590,3590,3590,3590,0
|
|
20250428,160700,265443755,3590,3590,3590,3590,0
|
|
20250428,160600,265443755,3590,3590,3590,3590,0
|
|
20250428,160500,265443755,3590,3590,3590,3590,0
|
|
20250428,160400,265443755,3590,3590,3590,3590,0
|
|
20250428,160300,265443755,3590,3590,3590,3590,0
|
|
20250428,160200,265443755,3590,3590,3590,3590,0
|
|
20250428,160100,265443755,3590,3590,3590,3590,0
|
|
20250428,160000,265443755,3590,3590,3590,3590,0
|
|
20250428,155900,265443755,3590,3590,3590,3590,0
|
|
20250428,155800,265443755,3590,3590,3590,3590,0
|
|
20250428,155700,265443755,3590,3590,3590,3590,0
|
|
20250428,155600,265443755,3590,3590,3590,3590,0
|
|
20250428,155500,265443755,3590,3590,3590,3590,0
|
|
20250428,155400,265443755,3590,3590,3590,3590,0
|
|
20250428,155300,265443755,3590,3590,3590,3590,0
|
|
20250428,155200,265443755,3590,3590,3590,3590,0
|
|
20250428,155100,265443755,3590,3590,3590,3590,2436
|
|
20250428,155000,265443755,3590,3590,3590,3590,0
|
|
20250428,154900,265443755,3590,3590,3590,3590,0
|
|
20250428,154800,265443755,3590,3590,3590,3590,0
|
|
20250428,154700,265443755,3590,3590,3590,3590,0
|
|
20250428,154600,265443755,3590,3590,3590,3590,0
|
|
20250428,154500,265443755,3590,3590,3590,3590,0
|
|
20250428,154400,265443755,3590,3590,3590,3590,0
|
|
20250428,154300,265443755,3590,3590,3590,3590,0
|
|
20250428,154200,265443755,3590,3590,3590,3590,0
|
|
20250428,154100,265443755,3590,3590,3590,3590,0
|
|
20250428,154000,265443755,3590,3590,3590,3590,0
|
|
20250428,153900,265443755,3590,3590,3590,3590,0
|
|
20250428,153800,265443755,3590,3590,3590,3590,0
|
|
20250428,153700,265443755,3590,3590,3590,3590,0
|
|
20250428,153600,265443755,3590,3590,3590,3590,0
|
|
20250428,153500,265443755,3590,3590,3590,3590,0
|
|
20250428,153400,265443755,3590,3590,3590,3590,0
|
|
20250428,153300,265443755,3590,3590,3590,3590,0
|
|
20250428,153200,265443755,3590,3590,3590,3590,0
|
|
20250428,153100,265443755,3590,3590,3590,3590,0
|
|
20250428,153000,265443755,3590,3590,3590,3590,2436
|
|
20250428,152900,256698515,3585,3585,3585,3585,0
|
|
20250428,152800,256698515,3585,3585,3585,3585,0
|
|
20250428,152700,256698515,3585,3585,3585,3585,0
|
|
20250428,152600,256698515,3585,3585,3585,3585,0
|
|
20250428,152500,256698515,3585,3585,3585,3585,0
|
|
20250428,152400,256698515,3585,3585,3585,3585,0
|
|
20250428,152300,256698515,3585,3585,3585,3585,0
|
|
20250428,152200,256698515,3585,3585,3585,3585,0
|
|
20250428,152100,256698515,3585,3585,3585,3585,0
|
|
20250428,152000,256698515,3585,3585,3585,3585,0
|
|
20250428,151900,256698515,3585,3585,3590,3585,143
|
|
20250428,151800,256185850,3585,3585,3585,3585,78
|
|
20250428,151700,255906220,3590,3590,3590,3590,0
|
|
20250428,151600,255906220,3590,3590,3590,3590,139
|
|
20250428,151500,255407210,3590,3590,3590,3590,0
|
|
20250428,151400,255407210,3590,3590,3590,3590,0
|
|
20250428,151300,255407210,3590,3590,3590,3590,3
|
|
20250428,151200,255396440,3585,3585,3585,3585,700
|
|
20250428,151100,252886940,3580,3580,3580,3580,0
|
|
20250428,151000,252886940,3580,3580,3580,3580,0
|
|
20250428,150900,252886940,3580,3580,3580,3580,0
|
|
20250428,150800,252886940,3580,3580,3580,3580,0
|
|
20250428,150700,252886940,3580,3580,3580,3580,175
|
|
20250428,150600,252260440,3590,3590,3590,3590,0
|
|
20250428,150500,252260440,3590,3585,3590,3585,2
|
|
20250428,150400,252253265,3590,3570,3590,3570,432
|
|
20250428,150300,250710145,3565,3565,3565,3565,0
|
|
20250428,150200,250710145,3565,3565,3565,3565,52
|
|
20250428,150100,250524765,3565,3570,3570,3555,3740
|
|
20250428,150000,237210040,3565,3565,3565,3565,295
|
|
20250428,145900,236158365,3565,3565,3565,3565,200
|
|
20250428,145800,235445365,3560,3560,3560,3560,581
|
|
20250428,145700,233377005,3565,3565,3565,3565,26
|
|
20250428,145600,233284315,3570,3570,3570,3570,0
|
|
20250428,145500,233284315,3570,3570,3570,3570,0
|
|
20250428,145400,233284315,3570,3570,3570,3570,566
|
|
20250428,145300,231263695,3570,3570,3570,3570,512
|
|
20250428,145200,229435855,3570,3575,3575,3570,3
|
|
20250428,145100,229425135,3565,3575,3575,3565,5017
|
|
20250428,145000,211531550,3590,3585,3590,3585,139
|
|
20250428,144900,211032700,3585,3585,3585,3585,140
|
|
20250428,144800,210530800,3570,3570,3570,3570,0
|
|
20250428,144700,210530800,3570,3570,3570,3570,0
|
|
20250428,144600,210530800,3570,3575,3575,3570,100
|
|
20250428,144500,210173780,3575,3575,3575,3575,0
|
|
20250428,144400,210173780,3575,3575,3575,3575,0
|
|
20250428,144300,210173780,3575,3595,3595,3570,5622
|
|
20250428,144200,190067745,3600,3600,3600,3600,0
|
|
20250428,144100,190067745,3600,3600,3600,3600,0
|
|
20250428,144000,190067745,3600,3600,3600,3600,21
|
|
20250428,143900,189992145,3600,3600,3600,3600,5
|
|
20250428,143800,189974145,3595,3595,3595,3595,0
|
|
20250428,143700,189974145,3595,3595,3595,3595,1
|
|
20250428,143600,189970550,3595,3595,3595,3595,0
|
|
20250428,143500,189970550,3595,3595,3595,3595,0
|
|
20250428,143400,189970550,3595,3595,3595,3595,20
|
|
20250428,143300,189898650,3595,3595,3595,3595,0
|
|
20250428,143200,189898650,3595,3595,3595,3595,0
|
|
20250428,143100,189898650,3595,3595,3595,3595,110
|
|
20250428,143000,189503200,3595,3595,3595,3595,0
|
|
20250428,142900,189503200,3595,3595,3595,3595,5
|
|
20250428,142800,189485225,3600,3600,3600,3600,0
|
|
20250428,142700,189485225,3600,3600,3600,3600,0
|
|
20250428,142600,189485225,3600,3600,3600,3600,0
|
|
20250428,142500,189485225,3600,3600,3600,3600,0
|
|
20250428,142400,189485225,3600,3600,3600,3600,0
|
|
20250428,142300,189485225,3600,3600,3600,3600,1
|
|
20250428,142200,189481625,3600,3600,3600,3600,255
|
|
20250428,142100,188563625,3605,3605,3605,3605,0
|
|
20250428,142000,188563625,3605,3605,3605,3605,0
|
|
20250428,141900,188563625,3605,3605,3605,3605,0
|
|
20250428,141800,188563625,3605,3605,3605,3605,18
|
|
20250428,141700,188498735,3595,3595,3595,3595,0
|
|
20250428,141600,188498735,3595,3595,3595,3595,0
|
|
20250428,141500,188498735,3595,3595,3595,3595,0
|
|
20250428,141400,188498735,3595,3595,3595,3595,87
|
|
20250428,141300,188185970,3595,3595,3595,3595,110
|
|
20250428,141200,187790520,3605,3605,3605,3605,0
|
|
20250428,141100,187790520,3605,3605,3605,3605,0
|
|
20250428,141000,187790520,3605,3605,3605,3600,165
|
|
20250428,140900,187195720,3600,3600,3600,3600,0
|
|
20250428,140800,187195720,3600,3600,3600,3600,13
|
|
20250428,140700,187148920,3600,3600,3600,3600,0
|
|
20250428,140600,187148920,3600,3600,3600,3600,0
|
|
20250428,140500,187148920,3600,3600,3600,3600,0
|
|
20250428,140400,187148920,3600,3600,3600,3600,0
|
|
20250428,140300,187148920,3600,3600,3600,3600,0
|
|
20250428,140200,187148920,3600,3605,3605,3600,268
|
|
20250428,140100,186183775,3605,3605,3605,3605,0
|
|
20250428,140000,186183775,3605,3605,3605,3605,1
|
|
20250428,135900,186180170,3605,3605,3605,3605,0
|
|
20250428,135800,186180170,3605,3605,3605,3605,0
|
|
20250428,135700,186180170,3605,3605,3605,3605,0
|
|
20250428,135600,186180170,3605,3605,3605,3605,18
|
|
20250428,135500,186115280,3600,3600,3600,3600,0
|
|
20250428,135400,186115280,3600,3600,3600,3600,0
|
|
20250428,135300,186115280,3600,3600,3600,3600,10
|
|
20250428,135200,186079280,3600,3600,3600,3600,0
|
|
20250428,135100,186079280,3600,3600,3600,3600,0
|
|
20250428,135000,186079280,3600,3600,3600,3600,565
|
|
20250428,134900,184045280,3605,3605,3605,3605,0
|
|
20250428,134800,184045280,3605,3605,3605,3605,0
|
|
20250428,134700,184045280,3605,3605,3605,3605,0
|
|
20250428,134600,184045280,3605,3605,3605,3605,150
|
|
20250428,134500,183504530,3600,3600,3600,3600,0
|
|
20250428,134400,183504530,3600,3600,3600,3600,0
|
|
20250428,134300,183504530,3600,3600,3600,3600,0
|
|
20250428,134200,183504530,3600,3600,3600,3600,0
|
|
20250428,134100,183504530,3600,3600,3600,3600,0
|
|
20250428,134000,183504530,3600,3600,3600,3600,0
|
|
20250428,133900,183504530,3600,3600,3600,3600,0
|
|
20250428,133800,183504530,3600,3600,3600,3600,0
|
|
20250428,133700,183504530,3600,3600,3600,3600,27
|
|
20250428,133600,183407330,3600,3600,3600,3600,278
|
|
20250428,133500,182406530,3605,3605,3605,3605,0
|
|
20250428,133400,182406530,3605,3605,3605,3605,18
|
|
20250428,133300,182341640,3595,3595,3595,3595,0
|
|
20250428,133200,182341640,3595,3595,3595,3595,122
|
|
20250428,133100,181903050,3600,3600,3600,3600,0
|
|
20250428,133000,181903050,3600,3600,3600,3600,0
|
|
20250428,132900,181903050,3600,3600,3600,3600,91
|
|
20250428,132800,181575450,3600,3600,3600,3600,0
|
|
20250428,132700,181575450,3600,3600,3600,3600,0
|
|
20250428,132600,181575450,3600,3600,3600,3600,0
|
|
20250428,132500,181575450,3600,3600,3600,3600,0
|
|
20250428,132400,181575450,3600,3600,3600,3600,0
|
|
20250428,132300,181575450,3600,3600,3600,3600,25
|
|
20250428,132200,181485450,3600,3600,3600,3600,0
|
|
20250428,132100,181485450,3600,3600,3600,3600,0
|
|
20250428,132000,181485450,3600,3600,3600,3600,0
|
|
20250428,131900,181485450,3600,3600,3600,3600,0
|
|
20250428,131800,181485450,3600,3600,3600,3600,0
|
|
20250428,131700,181485450,3600,3600,3600,3600,0
|
|
20250428,131600,181485450,3600,3600,3600,3600,30
|
|
20250428,131500,181377450,3600,3600,3600,3600,2
|
|
20250428,131400,181370250,3600,3600,3600,3600,0
|
|
20250428,131300,181370250,3600,3600,3600,3600,0
|
|
20250428,131200,181370250,3600,3600,3600,3600,18
|
|
20250428,131100,181305450,3595,3595,3595,3595,0
|
|
20250428,131000,181305450,3595,3595,3595,3595,0
|
|
20250428,130900,181305450,3595,3595,3595,3595,0
|
|
20250428,130800,181305450,3595,3595,3595,3595,0
|
|
20250428,130700,181305450,3595,3595,3595,3595,20
|
|
20250428,130600,181233550,3595,3605,3605,3595,3295
|
|
20250428,130500,169382350,3605,3605,3605,3605,0
|
|
20250428,130400,169382350,3605,3605,3605,3605,0
|
|
20250428,130300,169382350,3605,3605,3605,3605,0
|
|
20250428,130200,169382350,3605,3605,3605,3605,0
|
|
20250428,130100,169382350,3605,3605,3605,3605,0
|
|
20250428,130000,169382350,3605,3605,3605,3605,0
|
|
20250428,125900,169382350,3605,3605,3605,3605,0
|
|
20250428,125800,169382350,3605,3605,3605,3605,0
|
|
20250428,125700,169382350,3605,3605,3605,3605,0
|
|
20250428,125600,169382350,3605,3605,3605,3605,0
|
|
20250428,125500,169382350,3605,3605,3605,3605,47
|
|
20250428,125400,169212915,3605,3605,3605,3605,74
|
|
20250428,125300,168946145,3610,3605,3610,3605,194
|
|
20250428,125200,168246770,3610,3610,3610,3610,78
|
|
20250428,125100,167965190,3605,3610,3610,3605,338
|
|
20250428,125000,166746010,3610,3610,3610,3610,18
|
|
20250428,124900,166681030,3610,3610,3610,3610,0
|
|
20250428,124800,166681030,3610,3610,3610,3610,0
|
|
20250428,124700,166681030,3610,3610,3610,3610,0
|
|
20250428,124600,166681030,3610,3610,3610,3610,0
|
|
20250428,124500,166681030,3610,3610,3610,3610,0
|
|
20250428,124400,166681030,3610,3610,3610,3610,1
|
|
20250428,124300,166677420,3610,3610,3610,3610,0
|
|
20250428,124200,166677420,3610,3610,3610,3610,0
|
|
20250428,124100,166677420,3610,3610,3610,3610,0
|
|
20250428,124000,166677420,3610,3610,3610,3610,1000
|
|
20250428,123900,163067420,3605,3605,3605,3605,500
|
|
20250428,123800,161264920,3605,3605,3605,3605,0
|
|
20250428,123700,161264920,3605,3605,3605,3605,104
|
|
20250428,123600,160890000,3610,3610,3610,3610,1000
|
|
20250428,123500,157280000,3610,3610,3610,3610,0
|
|
20250428,123400,157280000,3610,3610,3610,3610,0
|
|
20250428,123300,157280000,3610,3610,3610,3610,0
|
|
20250428,123200,157280000,3610,3610,3610,3610,0
|
|
20250428,123100,157280000,3610,3610,3610,3610,0
|
|
20250428,123000,157280000,3610,3610,3610,3610,0
|
|
20250428,122900,157280000,3610,3610,3610,3610,0
|
|
20250428,122800,157280000,3610,3610,3610,3610,18
|
|
20250428,122700,157215020,3605,3605,3605,3605,0
|
|
20250428,122600,157215020,3605,3605,3605,3605,0
|
|
20250428,122500,157215020,3605,3605,3605,3605,0
|
|
20250428,122400,157215020,3605,3605,3605,3605,175
|
|
20250428,122300,156584145,3605,3605,3605,3605,0
|
|
20250428,122200,156584145,3605,3605,3605,3605,0
|
|
20250428,122100,156584145,3605,3605,3605,3605,0
|
|
20250428,122000,156584145,3605,3605,3605,3605,0
|
|
20250428,121900,156584145,3605,3605,3605,3605,0
|
|
20250428,121800,156584145,3605,3605,3605,3605,8
|
|
20250428,121700,156555305,3610,3610,3610,3610,0
|
|
20250428,121600,156555305,3610,3610,3610,3610,0
|
|
20250428,121500,156555305,3610,3610,3610,3610,0
|
|
20250428,121400,156555305,3610,3610,3610,3610,0
|
|
20250428,121300,156555305,3610,3610,3610,3610,0
|
|
20250428,121200,156555305,3610,3610,3610,3610,0
|
|
20250428,121100,156555305,3610,3610,3610,3610,3
|
|
20250428,121000,156544475,3610,3610,3610,3610,0
|
|
20250428,120900,156544475,3610,3610,3610,3610,0
|
|
20250428,120800,156544475,3610,3610,3610,3610,0
|
|
20250428,120700,156544475,3610,3610,3610,3610,0
|
|
20250428,120600,156544475,3610,3605,3610,3605,68
|
|
20250428,120500,156299245,3610,3610,3610,3610,0
|
|
20250428,120400,156299245,3610,3610,3610,3610,5
|
|
20250428,120300,156281195,3610,3610,3610,3610,0
|
|
20250428,120200,156281195,3610,3610,3610,3610,0
|
|
20250428,120100,156281195,3610,3610,3610,3610,0
|
|
20250428,120000,156281195,3610,3610,3610,3610,0
|
|
20250428,115900,156281195,3610,3610,3610,3610,0
|
|
20250428,115800,156281195,3610,3610,3610,3610,0
|
|
20250428,115700,156281195,3610,3610,3610,3610,221
|
|
20250428,115600,155483385,3610,3610,3610,3610,0
|
|
20250428,115500,155483385,3610,3610,3610,3610,0
|
|
20250428,115400,155483385,3610,3610,3610,3610,0
|
|
20250428,115300,155483385,3610,3610,3610,3610,0
|
|
20250428,115200,155483385,3610,3610,3610,3610,0
|
|
20250428,115100,155483385,3610,3610,3610,3610,33
|
|
20250428,115000,155364255,3610,3610,3610,3610,0
|
|
20250428,114900,155364255,3610,3610,3610,3610,0
|
|
20250428,114800,155364255,3610,3610,3610,3610,3
|
|
20250428,114700,155353425,3610,3610,3610,3610,0
|
|
20250428,114600,155353425,3610,3610,3610,3610,0
|
|
20250428,114500,155353425,3610,3610,3610,3610,0
|
|
20250428,114400,155353425,3610,3610,3610,3610,21
|
|
20250428,114300,155277615,3610,3610,3610,3610,0
|
|
20250428,114200,155277615,3610,3610,3610,3610,0
|
|
20250428,114100,155277615,3610,3610,3610,3610,0
|
|
20250428,114000,155277615,3610,3610,3610,3610,0
|
|
20250428,113900,155277615,3610,3610,3610,3610,0
|
|
20250428,113800,155277615,3610,3610,3610,3610,0
|
|
20250428,113700,155277615,3610,3610,3610,3610,0
|
|
20250428,113600,155277615,3610,3610,3610,3610,2
|
|
20250428,113500,155270395,3610,3610,3610,3610,0
|
|
20250428,113400,155270395,3610,3610,3610,3610,20
|
|
20250428,113300,155198195,3610,3610,3610,3610,0
|
|
20250428,113200,155198195,3610,3610,3610,3610,0
|
|
20250428,113100,155198195,3610,3610,3610,3610,0
|
|
20250428,113000,155198195,3610,3610,3610,3610,0
|
|
20250428,112900,155198195,3610,3610,3610,3610,0
|
|
20250428,112800,155198195,3610,3610,3610,3610,7
|
|
20250428,112700,155172925,3610,3610,3610,3610,450
|
|
20250428,112600,153548425,3610,3610,3610,3610,9
|
|
20250428,112500,153515935,3610,3610,3610,3610,0
|
|
20250428,112400,153515935,3610,3610,3610,3610,139
|
|
20250428,112300,153014145,3610,3610,3610,3610,0
|
|
20250428,112200,153014145,3610,3610,3610,3610,19
|
|
20250428,112100,152945555,3610,3610,3610,3610,22
|
|
20250428,112000,152866135,3610,3610,3610,3610,0
|
|
20250428,111900,152866135,3610,3610,3610,3610,0
|
|
20250428,111800,152866135,3610,3610,3610,3610,192
|
|
20250428,111700,152173015,3605,3605,3605,3605,0
|
|
20250428,111600,152173015,3605,3605,3605,3605,0
|
|
20250428,111500,152173015,3605,3605,3605,3605,0
|
|
20250428,111400,152173015,3605,3605,3605,3605,0
|
|
20250428,111300,152173015,3605,3605,3605,3605,0
|
|
20250428,111200,152173015,3605,3605,3605,3605,0
|
|
20250428,111100,152173015,3605,3605,3605,3605,0
|
|
20250428,111000,152173015,3605,3605,3605,3605,1
|
|
20250428,110900,152169410,3605,3605,3605,3605,20
|
|
20250428,110800,152097310,3615,3615,3615,3615,0
|
|
20250428,110700,152097310,3615,3615,3615,3615,0
|
|
20250428,110600,152097310,3615,3615,3615,3615,0
|
|
20250428,110500,152097310,3615,3615,3615,3615,0
|
|
20250428,110400,152097310,3615,3615,3615,3615,0
|
|
20250428,110300,152097310,3615,3615,3615,3615,0
|
|
20250428,110200,152097310,3615,3615,3615,3610,627
|
|
20250428,110100,149833815,3615,3615,3615,3615,3
|
|
20250428,110000,149822970,3615,3615,3615,3615,40
|
|
20250428,105900,149678370,3615,3615,3615,3615,80
|
|
20250428,105800,149389170,3610,3610,3610,3610,0
|
|
20250428,105700,149389170,3610,3610,3610,3610,11
|
|
20250428,105600,149349460,3610,3610,3610,3610,15
|
|
20250428,105500,149295310,3615,3615,3615,3615,0
|
|
20250428,105400,149295310,3615,3615,3615,3615,0
|
|
20250428,105300,149295310,3615,3615,3615,3615,0
|
|
20250428,105200,149295310,3615,3615,3615,3615,69
|
|
20250428,105100,149045875,3615,3615,3615,3615,144
|
|
20250428,105000,148525315,3620,3620,3620,3620,0
|
|
20250428,104900,148525315,3620,3620,3620,3620,0
|
|
20250428,104800,148525315,3620,3620,3620,3620,0
|
|
20250428,104700,148525315,3620,3620,3620,3620,0
|
|
20250428,104600,148525315,3620,3620,3620,3620,14
|
|
20250428,104500,148474635,3620,3620,3620,3620,0
|
|
20250428,104400,148474635,3620,3625,3625,3620,34
|
|
20250428,104300,148351390,3625,3620,3625,3620,4
|
|
20250428,104200,148336905,3615,3615,3615,3615,959
|
|
20250428,104100,144870120,3620,3620,3620,3620,3001
|
|
20250428,104000,134006500,3615,3615,3615,3615,0
|
|
20250428,103900,134006500,3615,3615,3615,3615,40
|
|
20250428,103800,133861900,3620,3620,3620,3620,25
|
|
20250428,103700,133771400,3620,3620,3620,3620,1392
|
|
20250428,103600,128732360,3620,3620,3620,3620,0
|
|
20250428,103500,128732360,3620,3615,3620,3615,18
|
|
20250428,103400,128667280,3615,3615,3615,3615,44
|
|
20250428,103300,128508220,3615,3615,3615,3610,635
|
|
20250428,103200,126212820,3615,3615,3615,3610,67
|
|
20250428,103100,125970770,3615,3615,3615,3615,261
|
|
20250428,103000,125027255,3615,3615,3615,3615,0
|
|
20250428,102900,125027255,3615,3620,3620,3615,242
|
|
20250428,102800,124151315,3620,3620,3620,3615,195
|
|
20250428,102700,123445465,3620,3620,3620,3620,113
|
|
20250428,102600,123036405,3620,3620,3620,3620,671
|
|
20250428,102500,120607385,3620,3620,3620,3620,122
|
|
20250428,102400,120165745,3620,3620,3620,3615,602
|
|
20250428,102300,117987055,3620,3620,3620,3620,454
|
|
20250428,102200,116343575,3620,3610,3620,3610,485
|
|
20250428,102100,114589805,3610,3610,3610,3610,379
|
|
20250428,102000,113221615,3605,3605,3605,3605,0
|
|
20250428,101900,113221615,3605,3610,3610,3605,21
|
|
20250428,101800,113145905,3605,3595,3605,3595,636
|
|
20250428,101700,110856430,3600,3600,3600,3600,98
|
|
20250428,101600,110503630,3600,3600,3600,3600,38
|
|
20250428,101500,110366830,3600,3600,3600,3600,116
|
|
20250428,101400,109949230,3600,3595,3600,3595,21
|
|
20250428,101300,109873730,3585,3585,3585,3585,0
|
|
20250428,101200,109873730,3585,3585,3585,3585,19
|
|
20250428,101100,109805615,3585,3600,3600,3585,65
|
|
20250428,101000,109571795,3600,3600,3600,3600,15
|
|
20250428,100900,109517795,3585,3585,3585,3585,0
|
|
20250428,100800,109517795,3585,3585,3585,3585,0
|
|
20250428,100700,109517795,3585,3595,3600,3585,126
|
|
20250428,100600,109065575,3590,3595,3595,3590,51
|
|
20250428,100500,108882330,3590,3590,3590,3590,0
|
|
20250428,100400,108882330,3590,3590,3590,3590,54
|
|
20250428,100300,108688470,3590,3590,3590,3590,0
|
|
20250428,100200,108688470,3590,3590,3590,3590,136
|
|
20250428,100100,108200230,3590,3595,3595,3590,229
|
|
20250428,100000,107378095,3595,3595,3595,3595,0
|
|
20250428,095900,107378095,3595,3595,3595,3595,0
|
|
20250428,095800,107378095,3595,3595,3595,3595,0
|
|
20250428,095700,107378095,3595,3595,3595,3595,1
|
|
20250428,095600,107374500,3595,3595,3595,3595,0
|
|
20250428,095500,107374500,3595,3595,3595,3595,4
|
|
20250428,095400,107360120,3600,3595,3600,3595,19
|
|
20250428,095300,107291780,3580,3595,3595,3580,238
|
|
20250428,095200,106439725,3595,3595,3595,3595,1
|
|
20250428,095100,106436130,3590,3590,3590,3590,1
|
|
20250428,095000,106432540,3580,3580,3580,3580,745
|
|
20250428,094900,103765440,3585,3585,3585,3585,120
|
|
20250428,094800,103335240,3585,3590,3590,3585,7
|
|
20250428,094700,103310115,3595,3595,3595,3595,5
|
|
20250428,094600,103292140,3595,3590,3595,3590,367
|
|
20250428,094500,101974605,3590,3590,3590,3590,635
|
|
20250428,094400,99694955,3575,3575,3575,3575,0
|
|
20250428,094300,99694955,3575,3595,3595,3575,4000
|
|
20250428,094200,85356195,3595,3595,3595,3595,0
|
|
20250428,094100,85356195,3595,3595,3595,3595,0
|
|
20250428,094000,85356195,3595,3595,3595,3595,0
|
|
20250428,093900,85356195,3595,3595,3595,3595,0
|
|
20250428,093800,85356195,3595,3595,3595,3595,806
|
|
20250428,093700,82458625,3595,3595,3595,3595,41
|
|
20250428,093600,82311230,3600,3600,3600,3600,49
|
|
20250428,093500,82134830,3600,3605,3605,3600,3135
|
|
20250428,093400,70847615,3605,3605,3605,3605,2285
|
|
20250428,093300,62610190,3610,3610,3610,3610,0
|
|
20250428,093200,62610190,3610,3610,3610,3610,19
|
|
20250428,093100,62541600,3610,3615,3615,3610,923
|
|
20250428,093000,59205955,3630,3630,3630,3630,1000
|
|
20250428,092900,55575955,3630,3630,3630,3630,0
|
|
20250428,092800,55575955,3630,3630,3630,3630,0
|
|
20250428,092700,55575955,3630,3635,3635,3630,5
|
|
20250428,092600,55557795,3630,3630,3630,3630,4
|
|
20250428,092500,55543275,3630,3630,3630,3630,1000
|
|
20250428,092400,51913275,3615,3620,3620,3615,697
|
|
20250428,092300,49392930,3625,3625,3625,3625,0
|
|
20250428,092200,49392930,3625,3625,3625,3625,2
|
|
20250428,092100,49385680,3635,3635,3635,3635,1
|
|
20250428,092000,49382045,3625,3625,3625,3625,97
|
|
20250428,091900,49030420,3640,3640,3640,3640,0
|
|
20250428,091800,49030420,3640,3610,3640,3610,1261
|
|
20250428,091700,44447235,3610,3610,3610,3610,0
|
|
20250428,091600,44447235,3610,3610,3610,3610,340
|
|
20250428,091500,43219835,3605,3615,3615,3605,50
|
|
20250428,091400,43039525,3615,3615,3615,3615,100
|
|
20250428,091300,42678025,3625,3625,3625,3625,0
|
|
20250428,091200,42678025,3625,3615,3625,3615,105
|
|
20250428,091100,42298400,3625,3630,3630,3620,1384
|
|
20250428,091000,37288150,3620,3620,3620,3620,0
|
|
20250428,090900,37288150,3620,3620,3620,3620,7
|
|
20250428,090800,37262810,3630,3605,3630,3605,1741
|
|
20250428,090700,30963335,3620,3600,3620,3590,791
|
|
20250428,090600,28120165,3590,3610,3610,3590,854
|
|
20250428,090500,25052115,3610,3575,3610,3575,492
|
|
20250428,090400,23287340,3575,3590,3590,3575,1747
|
|
20250428,090300,17029410,3590,3585,3590,3560,1453
|
|
20250428,090200,11822420,3590,3590,3590,3590,0
|
|
20250428,090100,11822420,3590,3605,3605,3590,520
|
|
20250428,090000,9952475,3625,3630,3630,3610,2741
|