575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,183200,9079945275,17980,17980,17980,17980,27498
|
|
20250428,183100,9079945275,17980,17980,17980,17980,0
|
|
20250428,183000,9079945275,17980,17980,17980,17980,0
|
|
20250428,182900,9079945275,17980,17980,17980,17980,0
|
|
20250428,182800,9079945275,17980,17980,17980,17980,0
|
|
20250428,182700,9079945275,17980,17980,17980,17980,0
|
|
20250428,182600,9079945275,17980,17980,17980,17980,0
|
|
20250428,182500,9079945275,17980,17980,17980,17980,0
|
|
20250428,182400,9079945275,17980,17980,17980,17980,0
|
|
20250428,182300,9079945275,17980,17980,17980,17980,0
|
|
20250428,182200,9079945275,17980,17980,17980,17980,0
|
|
20250428,182100,9079945275,17980,17980,17980,17980,0
|
|
20250428,182000,9079945275,17980,17980,17980,17980,0
|
|
20250428,181900,9079945275,17980,17980,17980,17980,0
|
|
20250428,181800,9079945275,17980,17980,17980,17980,0
|
|
20250428,181700,9079945275,17980,17980,17980,17980,0
|
|
20250428,181600,9079945275,17980,17980,17980,17980,0
|
|
20250428,181500,9079945275,17980,17980,17980,17980,0
|
|
20250428,181400,9079945275,17980,17980,17980,17980,0
|
|
20250428,181300,9079945275,17980,17980,17980,17980,0
|
|
20250428,181200,9079945275,17980,17980,17980,17980,0
|
|
20250428,181100,9079945275,17980,17980,17980,17980,0
|
|
20250428,181000,9079945275,17980,17980,17980,17980,0
|
|
20250428,180900,9079945275,17980,17980,17980,17980,0
|
|
20250428,180800,9079945275,17980,17980,17980,17980,0
|
|
20250428,180700,9079945275,17980,17980,17980,17980,0
|
|
20250428,180600,9079945275,17980,17980,17980,17980,0
|
|
20250428,180500,9079945275,17980,17980,17980,17980,0
|
|
20250428,180400,9079945275,17980,17980,17980,17980,0
|
|
20250428,180300,9079945275,17980,17980,17980,17980,0
|
|
20250428,180200,9079945275,17980,17980,17980,17980,27498
|
|
20250428,180100,9079945275,17980,17980,17980,17980,0
|
|
20250428,180000,9079945275,17980,17980,17980,17980,0
|
|
20250428,175900,9079945275,17980,17980,17980,17980,0
|
|
20250428,175800,9079945275,17980,17980,17980,17980,0
|
|
20250428,175700,9079945275,17980,17980,17980,17980,0
|
|
20250428,175600,9079945275,17980,17980,17980,17980,0
|
|
20250428,175500,9079945275,17980,17980,17980,17980,0
|
|
20250428,175400,9079945275,17980,17980,17980,17980,0
|
|
20250428,175300,9079945275,17980,17980,17980,17980,0
|
|
20250428,175200,9079945275,17980,17980,17980,17980,0
|
|
20250428,175100,9079945275,17980,17980,17980,17980,0
|
|
20250428,175000,9079945275,17980,17980,17980,17980,0
|
|
20250428,174900,9079945275,17980,17980,17980,17980,0
|
|
20250428,174800,9079945275,17980,17980,17980,17980,0
|
|
20250428,174700,9079945275,17980,17980,17980,17980,0
|
|
20250428,174600,9079945275,17980,17980,17980,17980,0
|
|
20250428,174500,9079945275,17980,17980,17980,17980,0
|
|
20250428,174400,9079945275,17980,17980,17980,17980,0
|
|
20250428,174300,9079945275,17980,17980,17980,17980,0
|
|
20250428,174200,9079945275,17980,17980,17980,17980,0
|
|
20250428,174100,9079945275,17980,17980,17980,17980,0
|
|
20250428,174000,9079945275,17980,17980,17980,17980,0
|
|
20250428,173900,9079945275,17980,17980,17980,17980,0
|
|
20250428,173800,9079945275,17980,17980,17980,17980,0
|
|
20250428,173700,9079945275,17980,17980,17980,17980,0
|
|
20250428,173600,9079945275,17980,17980,17980,17980,0
|
|
20250428,173500,9079945275,17980,17980,17980,17980,0
|
|
20250428,173400,9079945275,17980,17980,17980,17980,0
|
|
20250428,173300,9079945275,17980,17980,17980,17980,0
|
|
20250428,173200,9079945275,17980,17980,17980,17980,27498
|
|
20250428,173100,9079945275,17980,17980,17980,17980,0
|
|
20250428,173000,9079945275,17980,17980,17980,17980,0
|
|
20250428,172900,9079945275,17980,17980,17980,17980,0
|
|
20250428,172800,9079945275,17980,17980,17980,17980,0
|
|
20250428,172700,9079945275,17980,17980,17980,17980,0
|
|
20250428,172600,9079945275,17980,17980,17980,17980,0
|
|
20250428,172500,9079945275,17980,17980,17980,17980,0
|
|
20250428,172400,9079945275,17980,17980,17980,17980,0
|
|
20250428,172300,9079945275,17980,17980,17980,17980,0
|
|
20250428,172200,9079945275,17980,17980,17980,17980,0
|
|
20250428,172100,9079945275,17980,17980,17980,17980,0
|
|
20250428,172000,9079945275,17980,17980,17980,17980,0
|
|
20250428,171900,9079945275,17980,17980,17980,17980,0
|
|
20250428,171800,9079945275,17980,17980,17980,17980,0
|
|
20250428,171700,9079945275,17980,17980,17980,17980,0
|
|
20250428,171600,9079945275,17980,17980,17980,17980,0
|
|
20250428,171500,9079945275,17980,17980,17980,17980,0
|
|
20250428,171400,9079945275,17980,17980,17980,17980,0
|
|
20250428,171300,9079945275,17980,17980,17980,17980,0
|
|
20250428,171200,9079945275,17980,17980,17980,17980,0
|
|
20250428,171100,9079945275,17980,17980,17980,17980,0
|
|
20250428,171000,9079945275,17980,17980,17980,17980,0
|
|
20250428,170900,9079945275,17980,17980,17980,17980,0
|
|
20250428,170800,9079945275,17980,17980,17980,17980,0
|
|
20250428,170700,9079945275,17980,17980,17980,17980,0
|
|
20250428,170600,9079945275,17980,17980,17980,17980,0
|
|
20250428,170500,9079945275,17980,17980,17980,17980,0
|
|
20250428,170400,9079945275,17980,17980,17980,17980,0
|
|
20250428,170300,9079945275,17980,17980,17980,17980,0
|
|
20250428,170200,9079945275,17980,17980,17980,17980,27498
|
|
20250428,170100,9079945275,17980,17980,17980,17980,0
|
|
20250428,170000,9079945275,17980,17980,17980,17980,0
|
|
20250428,165900,9079945275,17980,17980,17980,17980,0
|
|
20250428,165800,9079945275,17980,17980,17980,17980,0
|
|
20250428,165700,9079945275,17980,17980,17980,17980,0
|
|
20250428,165600,9079945275,17980,17980,17980,17980,0
|
|
20250428,165500,9079945275,17980,17980,17980,17980,0
|
|
20250428,165400,9079945275,17980,17980,17980,17980,0
|
|
20250428,165300,9079945275,17980,17980,17980,17980,0
|
|
20250428,165200,9079945275,17980,17980,17980,17980,0
|
|
20250428,165100,9079945275,17980,17980,17980,17980,0
|
|
20250428,165000,9079945275,17980,17980,17980,17980,0
|
|
20250428,164900,9079945275,17980,17980,17980,17980,0
|
|
20250428,164800,9079945275,17980,17980,17980,17980,0
|
|
20250428,164700,9079945275,17980,17980,17980,17980,0
|
|
20250428,164600,9079945275,17980,17980,17980,17980,0
|
|
20250428,164500,9079945275,17980,17980,17980,17980,0
|
|
20250428,164400,9079945275,17980,17980,17980,17980,0
|
|
20250428,164300,9079945275,17980,17980,17980,17980,0
|
|
20250428,164200,9079945275,17980,17980,17980,17980,0
|
|
20250428,164100,9079945275,17980,17980,17980,17980,0
|
|
20250428,164000,9079945275,17980,17980,17980,17980,0
|
|
20250428,163900,9079945275,17980,17980,17980,17980,0
|
|
20250428,163800,9079945275,17980,17980,17980,17980,0
|
|
20250428,163700,9079945275,17980,17980,17980,17980,0
|
|
20250428,163600,9079945275,17980,17980,17980,17980,0
|
|
20250428,163500,9079945275,17980,17980,17980,17980,0
|
|
20250428,163400,9079945275,17980,17980,17980,17980,0
|
|
20250428,163300,9079945275,17980,17980,17980,17980,0
|
|
20250428,163200,9079945275,17980,17980,17980,17980,27498
|
|
20250428,163100,9079945275,17980,17980,17980,17980,0
|
|
20250428,163000,9079945275,17980,17980,17980,17980,0
|
|
20250428,162900,9079945275,17980,17980,17980,17980,0
|
|
20250428,162800,9079945275,17980,17980,17980,17980,0
|
|
20250428,162700,9079945275,17980,17980,17980,17980,0
|
|
20250428,162600,9079945275,17980,17980,17980,17980,0
|
|
20250428,162500,9079945275,17980,17980,17980,17980,0
|
|
20250428,162400,9079945275,17980,17980,17980,17980,0
|
|
20250428,162300,9079945275,17980,17980,17980,17980,0
|
|
20250428,162200,9079945275,17980,17980,17980,17980,0
|
|
20250428,162100,9079945275,17980,17980,17980,17980,0
|
|
20250428,162000,9079945275,17980,17980,17980,17980,0
|
|
20250428,161900,9079945275,17980,17980,17980,17980,0
|
|
20250428,161800,9079945275,17980,17980,17980,17980,0
|
|
20250428,161700,9079945275,17980,17980,17980,17980,0
|
|
20250428,161600,9079945275,17980,17980,17980,17980,0
|
|
20250428,161500,9079945275,17980,17980,17980,17980,0
|
|
20250428,161400,9079945275,17980,17980,17980,17980,0
|
|
20250428,161300,9079945275,17980,17980,17980,17980,0
|
|
20250428,161200,9079945275,17980,17980,17980,17980,0
|
|
20250428,161100,9079945275,17980,17980,17980,17980,0
|
|
20250428,161000,9079945275,17980,17980,17980,17980,0
|
|
20250428,160900,9079945275,17980,17980,17980,17980,0
|
|
20250428,160800,9079945275,17980,17980,17980,17980,0
|
|
20250428,160700,9079945275,17980,17980,17980,17980,0
|
|
20250428,160600,9079945275,17980,17980,17980,17980,0
|
|
20250428,160500,9079945275,17980,17980,17980,17980,0
|
|
20250428,160400,9079945275,17980,17980,17980,17980,0
|
|
20250428,160300,9079945275,17980,17980,17980,17980,0
|
|
20250428,160200,9079945275,17980,17980,17980,17980,27498
|
|
20250428,160100,9079945275,17980,17980,17980,17980,0
|
|
20250428,160000,9079945275,17980,17980,17980,17980,0
|
|
20250428,155900,9079945275,17980,17980,17980,17980,0
|
|
20250428,155800,9079945275,17980,17980,17980,17980,0
|
|
20250428,155700,9079945275,17980,17980,17980,17980,0
|
|
20250428,155600,9079945275,17980,17980,17980,17980,0
|
|
20250428,155500,9079945275,17980,17980,17980,17980,0
|
|
20250428,155400,9079945275,17980,17980,17980,17980,0
|
|
20250428,155300,9079945275,17980,17980,17980,17980,0
|
|
20250428,155200,9079945275,17980,17980,17980,17980,0
|
|
20250428,155100,9079945275,17980,17980,17980,17980,0
|
|
20250428,155000,9079945275,17980,17980,17980,17980,0
|
|
20250428,154900,9079945275,17980,17980,17980,17980,0
|
|
20250428,154800,9079945275,17980,17980,17980,17980,0
|
|
20250428,154700,9079945275,17980,17980,17980,17980,0
|
|
20250428,154600,9079945275,17980,17980,17980,17980,0
|
|
20250428,154500,9079945275,17980,17980,17980,17980,0
|
|
20250428,154400,9079945275,17980,17980,17980,17980,0
|
|
20250428,154300,9079945275,17980,17980,17980,17980,0
|
|
20250428,154200,9079945275,17980,17980,17980,17980,0
|
|
20250428,154100,9079945275,17980,17980,17980,17980,0
|
|
20250428,154000,9079945275,17980,17980,17980,17980,0
|
|
20250428,153900,9079945275,17980,17980,17980,17980,0
|
|
20250428,153800,9079945275,17980,17980,17980,17980,0
|
|
20250428,153700,9079945275,17980,17980,17980,17980,0
|
|
20250428,153600,9079945275,17980,17980,17980,17980,0
|
|
20250428,153500,9079945275,17980,17980,17980,17980,0
|
|
20250428,153400,9079945275,17980,17980,17980,17980,0
|
|
20250428,153300,9079945275,17980,17980,17980,17980,0
|
|
20250428,153200,9079945275,17980,17980,17980,17980,27498
|
|
20250428,153100,9079945275,17980,17980,17980,17980,0
|
|
20250428,153000,9079945275,17980,17980,17980,17980,27498
|
|
20250428,152900,8585531235,17960,17960,17960,17960,0
|
|
20250428,152800,8585531235,17960,17960,17960,17960,0
|
|
20250428,152700,8585531235,17960,17960,17960,17960,0
|
|
20250428,152600,8585531235,17960,17960,17960,17960,0
|
|
20250428,152500,8585531235,17960,17960,17960,17960,0
|
|
20250428,152400,8585531235,17960,17960,17960,17960,0
|
|
20250428,152300,8585531235,17960,17960,17960,17960,0
|
|
20250428,152200,8585531235,17960,17960,17960,17960,0
|
|
20250428,152100,8585531235,17960,17960,17960,17960,0
|
|
20250428,152000,8585531235,17960,17960,17960,17960,0
|
|
20250428,151900,8585531235,17960,17970,17970,17960,1109
|
|
20250428,151800,8565607585,17960,17970,17980,17960,357
|
|
20250428,151700,8559195275,17970,17980,17980,17970,704
|
|
20250428,151600,8546543605,17980,17990,17990,17980,6022
|
|
20250428,151500,8438262505,17980,17970,17990,17970,801
|
|
20250428,151400,8423859875,17980,17970,17980,17970,1257
|
|
20250428,151300,8401267360,17970,17970,17970,17960,805
|
|
20250428,151200,8386802550,17970,17980,17990,17960,2315
|
|
20250428,151100,8345190290,17990,17990,17990,17980,757
|
|
20250428,151000,8331572540,17980,17990,17990,17980,481
|
|
20250428,150900,8322919980,17980,17980,17990,17970,1283
|
|
20250428,150800,8299850500,17970,17970,17980,17970,566
|
|
20250428,150700,8289674260,17970,17980,17980,17970,730
|
|
20250428,150600,8276549250,17980,17970,17990,17970,871
|
|
20250428,150500,8260888725,17980,17960,17980,17960,2060
|
|
20250428,150400,8223862655,17960,17970,17980,17960,1048
|
|
20250428,150300,8205031715,17970,17970,17980,17960,1052
|
|
20250428,150200,8186124785,17960,17970,17980,17960,566
|
|
20250428,150100,8175952165,17970,17970,17980,17960,2400
|
|
20250428,150000,8132835065,17970,17970,17980,17970,889
|
|
20250428,145900,8116856705,17980,17980,17980,17960,2426
|
|
20250428,145800,8073273345,17980,17980,17980,17960,2528
|
|
20250428,145700,8027840405,17980,17970,17980,17960,532
|
|
20250428,145600,8018279535,17960,17950,17970,17940,4322
|
|
20250428,145500,7940671155,17960,17960,17970,17950,2372
|
|
20250428,145400,7898070115,17960,17960,17970,17950,374
|
|
20250428,145300,7891351175,17960,17970,17970,17950,1003
|
|
20250428,145200,7873336355,17960,17970,17980,17950,3705
|
|
20250428,145100,7806786005,17970,17980,17990,17970,456
|
|
20250428,145000,7798586765,17990,17990,17990,17970,953
|
|
20250428,144900,7781449085,17990,17990,18000,17990,709
|
|
20250428,144800,7768692365,18000,17980,18000,17980,934
|
|
20250428,144700,7751887215,18000,18000,18000,17980,700
|
|
20250428,144600,7739292680,17995,18000,18000,17985,833
|
|
20250428,144500,7724298940,18000,17980,18000,17970,1560
|
|
20250428,144400,7696239900,17970,17960,17980,17960,596
|
|
20250428,144300,7685530950,17960,17960,17970,17950,609
|
|
20250428,144200,7674593260,17950,17960,17960,17950,354
|
|
20250428,144100,7668237325,17960,17950,17960,17940,690
|
|
20250428,144000,7655852755,17950,17940,17950,17930,696
|
|
20250428,143900,7643365965,17940,17940,17950,17930,690
|
|
20250428,143800,7630987875,17940,17940,17950,17940,411
|
|
20250428,143700,7623611185,17950,17940,17950,17930,286
|
|
20250428,143600,7618479735,17940,17950,17950,17930,1191
|
|
20250428,143500,7597114435,17950,17940,17950,17930,793
|
|
20250428,143400,7582889695,17920,17940,17940,17920,1137
|
|
20250428,143300,7562495805,17940,17930,17940,17930,72
|
|
20250428,143200,7561204135,17940,17930,17940,17920,325
|
|
20250428,143100,7555376655,17920,17920,17930,17920,930
|
|
20250428,143000,7538709635,17920,17930,17930,17910,680
|
|
20250428,142900,7526523995,17940,17940,17940,17930,433
|
|
20250428,142800,7518758525,17940,17930,17940,17930,460
|
|
20250428,142700,7510508355,17930,17940,17940,17930,897
|
|
20250428,142600,7494418705,17940,17940,17940,17930,393
|
|
20250428,142500,7487370825,17930,17930,17940,17920,319
|
|
20250428,142400,7481651315,17930,17930,17940,17920,252
|
|
20250428,142300,7477132795,17920,17920,17930,17910,281
|
|
20250428,142200,7472096985,17920,17920,17920,17910,322
|
|
20250428,142100,7466327745,17920,17920,17920,17910,268
|
|
20250428,142000,7461525235,17910,17940,17940,17910,893
|
|
20250428,141900,7445526985,17940,17940,17950,17920,815
|
|
20250428,141800,7430912815,17940,17950,17950,17920,547
|
|
20250428,141700,7421099425,17960,17960,17980,17950,252
|
|
20250428,141600,7416572165,17960,17950,17960,17950,142
|
|
20250428,141500,7414022695,17940,17960,17960,17910,986
|
|
20250428,141400,7396334385,17960,17970,17970,17950,235
|
|
20250428,141300,7392113645,17980,17960,17980,17960,343
|
|
20250428,141200,7385949475,17960,17990,17990,17960,368
|
|
20250428,141100,7379337285,17990,17960,17990,17960,221
|
|
20250428,141000,7375364295,17960,17970,17970,17950,244
|
|
20250428,140900,7370982215,17970,17970,17970,17940,731
|
|
20250428,140800,7357854675,17960,18000,18000,17960,468
|
|
20250428,140700,7349443835,17980,18000,18010,17980,999
|
|
20250428,140600,7331475655,18010,17990,18010,17990,630
|
|
20250428,140500,7320138365,18010,18010,18020,17990,1445
|
|
20250428,140400,7294111855,18010,18010,18020,18000,656
|
|
20250428,140300,7282296400,18010,18020,18020,18000,478
|
|
20250428,140200,7273686905,18020,18000,18020,18000,926
|
|
20250428,140100,7257013320,18000,18000,18000,17990,599
|
|
20250428,140000,7246232290,17990,18000,18000,17990,766
|
|
20250428,135900,7232447430,17995,17990,18000,17990,524
|
|
20250428,135800,7223017685,17985,17990,18000,17980,653
|
|
20250428,135700,7211267945,17990,18000,18010,17990,681
|
|
20250428,135600,7199012565,18000,18010,18010,17995,480
|
|
20250428,135500,7190368510,18010,18010,18020,18000,677
|
|
20250428,135400,7178176015,18010,18010,18010,17990,593
|
|
20250428,135300,7167500310,18000,18010,18020,17990,5565
|
|
20250428,135200,7067325070,18005,18000,18010,17990,655
|
|
20250428,135100,7055533670,18010,18010,18030,17980,2916
|
|
20250428,135000,7003051385,18010,18025,18040,18000,785
|
|
20250428,134900,6988905415,18030,18010,18030,18000,595
|
|
20250428,134800,6978188055,18005,18030,18030,18000,2017
|
|
20250428,134700,6941868550,18020,18020,18030,18010,719
|
|
20250428,134600,6928906785,18020,18025,18030,18020,485
|
|
20250428,134500,6920162475,18025,18030,18040,18020,506
|
|
20250428,134400,6911037010,18030,18020,18040,18020,1000
|
|
20250428,134300,6893003410,18030,18010,18030,18010,873
|
|
20250428,134200,6877272245,18010,18020,18030,18010,438
|
|
20250428,134100,6869382715,18020,18030,18030,18010,1450
|
|
20250428,134000,6843255345,18030,18030,18040,18010,609
|
|
20250428,133900,6832272865,18030,18030,18040,18010,2975
|
|
20250428,133800,6778621280,18030,18030,18040,18020,1378
|
|
20250428,133700,6753779960,18030,18020,18050,18010,9647
|
|
20250428,133600,6579845635,18000,17970,18020,17950,17714
|
|
20250428,133500,6261082060,17970,17970,17980,17950,990
|
|
20250428,133400,6243301460,17970,17980,17980,17970,1325
|
|
20250428,133300,6219479140,17980,17950,17980,17950,6442
|
|
20250428,133200,6103764920,17950,17940,17950,17920,2658
|
|
20250428,133100,6056067980,17940,17910,17940,17910,2564
|
|
20250428,133000,6010094980,17920,17920,17920,17910,87
|
|
20250428,132900,6008535950,17910,17890,17910,17890,451
|
|
20250428,132800,6000462910,17890,17890,17900,17890,517
|
|
20250428,132700,5991213260,17890,17920,17920,17880,291
|
|
20250428,132600,5986002010,17910,17920,17920,17910,80
|
|
20250428,132500,5984568560,17910,17920,17920,17910,646
|
|
20250428,132400,5972997410,17920,17920,17920,17910,38
|
|
20250428,132300,5972316510,17910,17920,17920,17910,147
|
|
20250428,132200,5969682850,17910,17920,17920,17910,297
|
|
20250428,132100,5964360750,17930,17920,17930,17920,495
|
|
20250428,132000,5955485920,17930,17930,17940,17910,1355
|
|
20250428,131900,5931189180,17920,17870,17920,17860,10219
|
|
20250428,131800,5748421860,17870,17860,17870,17850,1335
|
|
20250428,131700,5724577660,17860,17860,17860,17850,180
|
|
20250428,131600,5721362880,17860,17850,17860,17840,3539
|
|
20250428,131500,5658190040,17850,17850,17850,17840,46
|
|
20250428,131400,5657369150,17840,17850,17850,17840,571
|
|
20250428,131300,5647180450,17850,17840,17850,17840,840
|
|
20250428,131200,5632194840,17840,17840,17850,17840,4237
|
|
20250428,131100,5556604040,17840,17840,17850,17830,2631
|
|
20250428,131000,5509666940,17840,17850,17850,17830,1116
|
|
20250428,130900,5489756410,17850,17830,17850,17830,1097
|
|
20250428,130800,5470184460,17840,17830,17840,17820,217
|
|
20250428,130700,5466314480,17830,17840,17850,17830,953
|
|
20250428,130600,5449312030,17830,17830,17840,17830,275
|
|
20250428,130500,5444407410,17840,17840,17840,17830,219
|
|
20250428,130400,5440501950,17840,17840,17840,17830,67
|
|
20250428,130300,5439306700,17840,17840,17840,17840,182
|
|
20250428,130200,5436059820,17830,17820,17830,17820,1042
|
|
20250428,130100,5417486290,17830,17830,17830,17820,88
|
|
20250428,130000,5415917260,17830,17840,17840,17820,84
|
|
20250428,125900,5414419700,17830,17830,17840,17830,163
|
|
20250428,125800,5411512140,17830,17840,17840,17830,122
|
|
20250428,125700,5409336290,17840,17840,17840,17830,93
|
|
20250428,125600,5407677650,17840,17840,17840,17830,40
|
|
20250428,125500,5406964270,17840,17830,17850,17830,241
|
|
20250428,125400,5402666760,17830,17830,17830,17820,58
|
|
20250428,125300,5401632650,17820,17820,17830,17820,751
|
|
20250428,125200,5388249780,17820,17810,17820,17810,80
|
|
20250428,125100,5386824775,17820,17820,17820,17810,161
|
|
20250428,125000,5383955845,17810,17800,17820,17800,3426
|
|
20250428,124900,5322917835,17750,17820,17820,17750,2959
|
|
20250428,124800,5270251385,17820,17830,17830,17820,569
|
|
20250428,124700,5260110505,17830,17820,17830,17820,276
|
|
20250428,124600,5255191345,17820,17840,17840,17820,879
|
|
20250428,124500,5239525875,17840,17840,17840,17830,41
|
|
20250428,124400,5238794575,17830,17830,17840,17825,652
|
|
20250428,124300,5227168040,17820,17830,17830,17820,328
|
|
20250428,124200,5221322640,17830,17820,17830,17820,28
|
|
20250428,124100,5220823420,17830,17830,17830,17820,1099
|
|
20250428,124000,5201228530,17820,17840,17840,17820,1358
|
|
20250428,123900,5177008020,17840,17860,17860,17840,853
|
|
20250428,123800,5161781770,17860,17870,17870,17860,815
|
|
20250428,123700,5147225270,17870,17870,17870,17870,205
|
|
20250428,123600,5143561920,17860,17860,17870,17860,25
|
|
20250428,123500,5143115280,17870,17870,17870,17870,63
|
|
20250428,123400,5141989470,17870,17880,17880,17860,116
|
|
20250428,123300,5139916070,17870,17870,17880,17870,437
|
|
20250428,123200,5132105490,17880,17870,17880,17870,189
|
|
20250428,123100,5128727470,17870,17870,17870,17870,1214
|
|
20250428,123000,5107033290,17870,17870,17870,17860,62
|
|
20250428,122900,5105925420,17860,17870,17870,17860,301
|
|
20250428,122800,5100547830,17870,17870,17870,17870,58
|
|
20250428,122700,5099511370,17870,17870,17870,17860,155
|
|
20250428,122600,5096742260,17870,17860,17870,17860,355
|
|
20250428,122500,5090401830,17870,17880,17880,17870,413
|
|
20250428,122400,5083020250,17880,17880,17880,17870,150
|
|
20250428,122300,5080338840,17880,17880,17880,17880,12
|
|
20250428,122200,5080124280,17880,17880,17880,17880,174
|
|
20250428,122100,5077013160,17880,17870,17880,17870,188
|
|
20250428,122000,5073653380,17870,17870,17870,17860,69
|
|
20250428,121900,5072420370,17870,17870,17870,17870,83
|
|
20250428,121800,5070937160,17870,17870,17870,17860,188
|
|
20250428,121700,5067577620,17870,17870,17870,17870,62
|
|
20250428,121600,5066469680,17870,17870,17870,17860,63
|
|
20250428,121500,5065343890,17870,17880,17880,17870,72
|
|
20250428,121400,5064056940,17860,17850,17880,17850,367
|
|
20250428,121300,5057502010,17850,17830,17850,17830,1037
|
|
20250428,121200,5039001860,17830,17890,17895,17830,2257
|
|
20250428,121100,4998673430,17890,17895,17895,17890,202
|
|
20250428,121000,4995058895,17895,17910,17910,17890,148
|
|
20250428,120900,4992410525,17910,17910,17910,17900,1102
|
|
20250428,120800,4972684365,17910,17900,17910,17900,37
|
|
20250428,120700,4972021715,17910,17910,17910,17910,203
|
|
20250428,120600,4968385985,17910,17910,17910,17910,62
|
|
20250428,120500,4967275565,17910,17910,17910,17900,54
|
|
20250428,120400,4966308635,17900,17910,17910,17900,577
|
|
20250428,120300,4955979865,17910,17910,17910,17910,378
|
|
20250428,120200,4949209885,17910,17910,17920,17910,118
|
|
20250428,120100,4947096445,17910,17910,17920,17910,47
|
|
20250428,120000,4946254585,17910,17920,17920,17900,117
|
|
20250428,115900,4944158175,17920,17930,17930,17910,1300
|
|
20250428,115800,4920873605,17930,17910,17930,17910,611
|
|
20250428,115700,4909924495,17920,17920,17920,17900,76
|
|
20250428,115600,4908563235,17920,17910,17920,17910,222
|
|
20250428,115500,4904585465,17910,17910,17920,17910,45
|
|
20250428,115400,4903779375,17910,17910,17920,17900,585
|
|
20250428,115300,4893301585,17920,17920,17920,17900,193
|
|
20250428,115200,4889844485,17910,17910,17920,17910,396
|
|
20250428,115100,4882750525,17910,17910,17930,17910,748
|
|
20250428,115000,4869349635,17900,17910,17910,17900,395
|
|
20250428,114900,4862278225,17900,17920,17920,17900,22
|
|
20250428,114800,4861884055,17900,17910,17920,17900,587
|
|
20250428,114700,4851369485,17920,17910,17920,17910,202
|
|
20250428,114600,4847751385,17930,17930,17930,17920,218
|
|
20250428,114500,4843844465,17930,17930,17930,17920,167
|
|
20250428,114400,4840850315,17920,17920,17930,17920,102
|
|
20250428,114300,4839022025,17910,17920,17930,17910,223
|
|
20250428,114200,4835025845,17910,17910,17920,17910,283
|
|
20250428,114100,4829957255,17920,17905,17920,17905,561
|
|
20250428,114000,4819908215,17910,17920,17920,17910,428
|
|
20250428,113900,4812241785,17910,17910,17920,17910,33
|
|
20250428,113800,4811650475,17910,17920,17920,17910,340
|
|
20250428,113700,4805557695,17910,17920,17925,17910,276
|
|
20250428,113600,4800612195,17920,17920,17925,17920,149
|
|
20250428,113500,4797941935,17930,17930,17940,17920,430
|
|
20250428,113400,4790231965,17930,17900,17940,17900,2039
|
|
20250428,113300,4753673665,17900,17890,17900,17890,362
|
|
20250428,113200,4747194385,17880,17890,17890,17880,592
|
|
20250428,113100,4736603945,17890,17890,17890,17890,59
|
|
20250428,113000,4735548435,17890,17880,17890,17870,300
|
|
20250428,112900,4730182455,17890,17880,17890,17880,585
|
|
20250428,112800,4719722195,17890,17870,17890,17870,522
|
|
20250428,112700,4710388045,17870,17870,17880,17860,554
|
|
20250428,112600,4700488935,17870,17890,17900,17870,733
|
|
20250428,112500,4687376085,17910,17910,17910,17900,153
|
|
20250428,112400,4684636975,17910,17900,17910,17900,156
|
|
20250428,112300,4681844565,17910,17880,17910,17880,1713
|
|
20250428,112200,4651193645,17870,17885,17890,17870,408
|
|
20250428,112100,4643898680,17890,17870,17890,17870,432
|
|
20250428,112000,4636174095,17870,17900,17900,17870,202
|
|
20250428,111900,4632562355,17900,17900,17900,17890,399
|
|
20250428,111800,4625422825,17890,17900,17900,17890,116
|
|
20250428,111700,4623347495,17900,17890,17900,17890,408
|
|
20250428,111600,4616047475,17890,17900,17900,17890,37
|
|
20250428,111500,4615385255,17900,17900,17900,17880,133
|
|
20250428,111400,4613004615,17880,17880,17890,17880,475
|
|
20250428,111300,4604507785,17890,17870,17890,17860,1297
|
|
20250428,111200,4581322295,17860,17880,17900,17860,168
|
|
20250428,111100,4578318515,17890,17850,17890,17840,587
|
|
20250428,111000,4567824575,17850,17870,17870,17850,1367
|
|
20250428,110900,4543413695,17870,17870,17870,17860,35
|
|
20250428,110800,4542788285,17870,17910,17930,17860,1459
|
|
20250428,110700,4516724695,17910,17840,17910,17840,552
|
|
20250428,110600,4506862445,17830,17820,17870,17820,166
|
|
20250428,110500,4503898985,17830,17810,17830,17810,690
|
|
20250428,110400,4491608125,17810,17810,17850,17810,940
|
|
20250428,110300,4474860085,17810,17820,17820,17800,369
|
|
20250428,110200,4468289895,17810,17840,17850,17800,1774
|
|
20250428,110100,4436686695,17850,17860,17870,17850,1323
|
|
20250428,110000,4413058835,17860,17890,17900,17860,761
|
|
20250428,105900,4399449615,17890,17930,17930,17890,3523
|
|
20250428,105800,4336358625,17920,17890,17930,17890,340
|
|
20250428,105700,4330263945,17890,17920,17940,17890,1252
|
|
20250428,105600,4307834875,17920,17960,17960,17910,636
|
|
20250428,105500,4296428305,17960,17960,17960,17920,1089
|
|
20250428,105400,4276893205,17960,17970,17970,17940,1031
|
|
20250428,105300,4258373325,17950,17940,17970,17940,1941
|
|
20250428,105200,4223516685,17940,17950,17950,17930,1066
|
|
20250428,105100,4204382755,17950,17950,17960,17930,2905
|
|
20250428,105000,4152258845,17940,17970,17980,17940,2093
|
|
20250428,104900,4114669880,17960,17950,17980,17940,1015
|
|
20250428,104800,4096440820,17950,17940,17970,17940,873
|
|
20250428,104700,4080763900,17930,17970,17970,17930,1559
|
|
20250428,104600,4052789940,17950,17950,17980,17940,1052
|
|
20250428,104500,4033901810,17950,17950,17980,17920,1394
|
|
20250428,104400,4008877050,17950,17970,17970,17910,2382
|
|
20250428,104300,3966136110,17970,18000,18000,17970,1100
|
|
20250428,104200,3946357760,18000,17990,18020,17970,1155
|
|
20250428,104100,3925570440,18000,17990,18020,17980,4357
|
|
20250428,104000,3847149460,18000,17980,18000,17960,3346
|
|
20250428,103900,3786972230,17970,17960,17980,17960,937
|
|
20250428,103800,3770133280,17960,17970,17990,17950,2105
|
|
20250428,103700,3732310350,17970,17980,17990,17970,4593
|
|
20250428,103600,3649715830,17970,17990,18000,17950,5206
|
|
20250428,103500,3556052160,17990,17940,18000,17910,4709
|
|
20250428,103400,3471415860,17920,17950,17970,17910,2228
|
|
20250428,103300,3431452690,17910,17900,18000,17810,17531
|
|
20250428,103200,3116701590,17900,17830,17920,17830,10132
|
|
20250428,103100,2935482720,17860,17790,17860,17780,8215
|
|
20250428,103000,2789065780,17790,17770,17800,17770,1255
|
|
20250428,102900,2766748730,17780,17770,17780,17760,977
|
|
20250428,102800,2749386280,17770,17780,17800,17770,1056
|
|
20250428,102700,2730599310,17790,17780,17810,17750,5909
|
|
20250428,102600,2625454400,17790,17770,17790,17760,2098
|
|
20250428,102500,2588157175,17770,17740,17770,17730,8011
|
|
20250428,102400,2445933265,17740,17730,17750,17730,4122
|
|
20250428,102300,2372810875,17730,17720,17730,17720,188
|
|
20250428,102200,2369477755,17730,17730,17740,17720,476
|
|
20250428,102100,2361041985,17730,17700,17740,17700,5443
|
|
20250428,102000,2264572365,17700,17710,17710,17700,197
|
|
20250428,101900,2261083765,17700,17700,17710,17690,263
|
|
20250428,101800,2256426905,17710,17710,17710,17700,769
|
|
20250428,101700,2242807975,17720,17700,17720,17700,900
|
|
20250428,101600,2226868065,17710,17700,17710,17690,773
|
|
20250428,101500,2213187205,17700,17700,17700,17690,223
|
|
20250428,101400,2209240535,17700,17710,17710,17700,325
|
|
20250428,101300,2203487825,17710,17700,17710,17700,415
|
|
20250428,101200,2196141755,17700,17700,17710,17700,179
|
|
20250428,101100,2192971995,17700,17690,17710,17690,1603
|
|
20250428,101000,2164601805,17690,17690,17690,17680,370
|
|
20250428,100900,2158056885,17680,17690,17700,17680,143
|
|
20250428,100800,2155527495,17690,17690,17700,17690,205
|
|
20250428,100700,2151899925,17700,17700,17700,17690,39
|
|
20250428,100600,2151209765,17700,17690,17700,17690,248
|
|
20250428,100500,2146822575,17700,17700,17700,17690,577
|
|
20250428,100400,2136611705,17700,17690,17700,17690,701
|
|
20250428,100300,2124209665,17690,17700,17710,17690,452
|
|
20250428,100200,2116210595,17710,17700,17710,17700,642
|
|
20250428,100100,2104847155,17700,17700,17710,17700,475
|
|
20250428,100000,2096437745,17700,17700,17710,17700,518
|
|
20250428,095900,2087268545,17710,17700,17710,17690,570
|
|
20250428,095800,2077180065,17700,17700,17710,17700,1464
|
|
20250428,095700,2051266785,17690,17690,17690,17690,299
|
|
20250428,095600,2045977475,17690,17690,17690,17690,342
|
|
20250428,095500,2039927495,17690,17710,17710,17690,287
|
|
20250428,095400,2034848885,17690,17710,17720,17690,962
|
|
20250428,095300,2017817575,17710,17700,17710,17690,215
|
|
20250428,095200,2014011565,17700,17680,17710,17670,2448
|
|
20250428,095100,1970684955,17690,17660,17690,17650,1177
|
|
20250428,095000,1949880815,17670,17650,17670,17645,969
|
|
20250428,094900,1932773095,17650,17660,17660,17650,618
|
|
20250428,094800,1921861135,17660,17670,17670,17660,41
|
|
20250428,094700,1921136815,17650,17660,17670,17650,1148
|
|
20250428,094600,1900870595,17680,17660,17680,17660,549
|
|
20250428,094500,1891170315,17660,17660,17660,17650,737
|
|
20250428,094400,1878157195,17660,17680,17680,17660,561
|
|
20250428,094300,1868245915,17670,17680,17680,17670,521
|
|
20250428,094200,1859039060,17680,17650,17700,17640,7811
|
|
20250428,094100,1720972820,17650,17640,17650,17640,615
|
|
20250428,094000,1710122150,17640,17630,17660,17630,11417
|
|
20250428,093900,1508670590,17630,17620,17630,17610,1367
|
|
20250428,093800,1484579320,17610,17600,17640,17600,9022
|
|
20250428,093700,1325566890,17600,17610,17610,17590,442
|
|
20250428,093600,1317790200,17610,17610,17620,17590,1120
|
|
20250428,093500,1298080640,17620,17610,17630,17610,4632
|
|
20250428,093400,1216459780,17600,17610,17620,17600,1007
|
|
20250428,093300,1198728540,17600,17600,17610,17600,1353
|
|
20250428,093200,1174910200,17600,17610,17610,17590,704
|
|
20250428,093100,1162520040,17610,17600,17620,17600,3580
|
|
20250428,093000,1099499740,17600,17560,17610,17550,9778
|
|
20250428,092900,927518290,17550,17560,17560,17540,534
|
|
20250428,092800,918146120,17550,17540,17550,17530,2146
|
|
20250428,092700,880498430,17540,17540,17550,17530,1440
|
|
20250428,092600,855241420,17550,17550,17550,17550,86
|
|
20250428,092500,853732120,17550,17540,17550,17540,244
|
|
20250428,092400,849451990,17540,17520,17550,17510,4286
|
|
20250428,092300,774317060,17520,17520,17520,17520,206
|
|
20250428,092200,770707940,17500,17510,17520,17500,844
|
|
20250428,092100,755930260,17520,17510,17520,17510,203
|
|
20250428,092000,752374850,17510,17530,17530,17510,432
|
|
20250428,091900,744804750,17530,17520,17530,17520,82
|
|
20250428,091800,743367300,17530,17520,17530,17520,2381
|
|
20250428,091700,701648595,17510,17520,17520,17510,30
|
|
20250428,091600,701123195,17520,17460,17520,17460,3318
|
|
20250428,091500,643057075,17460,17470,17500,17460,787
|
|
20250428,091400,629305655,17470,17480,17480,17470,238
|
|
20250428,091300,625146465,17470,17470,17480,17470,218
|
|
20250428,091200,621337105,17470,17470,17510,17470,452
|
|
20250428,091100,613434395,17470,17460,17470,17450,675
|
|
20250428,091000,601654225,17470,17490,17510,17450,2013
|
|
20250428,090900,566493065,17500,17500,17520,17500,367
|
|
20250428,090800,560066555,17500,17550,17560,17480,2270
|
|
20250428,090700,520355165,17550,17600,17600,17550,2628
|
|
20250428,090600,474177065,17590,17610,17620,17590,1511
|
|
20250428,090500,447584315,17610,17570,17620,17550,5671
|
|
20250428,090400,347824245,17570,17480,17570,17460,8218
|
|
20250428,090300,203855595,17480,17430,17490,17430,2232
|
|
20250428,090200,164880450,17430,17360,17480,17360,5457
|
|
20250428,090100,69826320,17350,17280,17360,17280,1664
|
|
20250428,090000,40998670,17280,17300,17310,17280,2370
|