583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,184000,397686138,1601,1601,1601,1601,9057
|
|
20250428,183900,397686138,1601,1601,1601,1601,0
|
|
20250428,183800,397686138,1601,1601,1601,1601,0
|
|
20250428,183700,397686138,1601,1601,1601,1601,0
|
|
20250428,183600,397686138,1601,1601,1601,1601,0
|
|
20250428,183500,397686138,1601,1601,1601,1601,0
|
|
20250428,183400,397686138,1601,1601,1601,1601,0
|
|
20250428,183300,397686138,1601,1601,1601,1601,0
|
|
20250428,183200,397686138,1601,1601,1601,1601,0
|
|
20250428,183100,397686138,1601,1601,1601,1601,0
|
|
20250428,183000,397686138,1601,1601,1601,1601,0
|
|
20250428,182900,397686138,1601,1601,1601,1601,0
|
|
20250428,182800,397686138,1601,1601,1601,1601,0
|
|
20250428,182700,397686138,1601,1601,1601,1601,0
|
|
20250428,182600,397686138,1601,1601,1601,1601,0
|
|
20250428,182500,397686138,1601,1601,1601,1601,0
|
|
20250428,182400,397686138,1601,1601,1601,1601,0
|
|
20250428,182300,397686138,1601,1601,1601,1601,0
|
|
20250428,182200,397686138,1601,1601,1601,1601,0
|
|
20250428,182100,397686138,1601,1601,1601,1601,0
|
|
20250428,182000,397686138,1601,1601,1601,1601,0
|
|
20250428,181900,397686138,1601,1601,1601,1601,0
|
|
20250428,181800,397686138,1601,1601,1601,1601,0
|
|
20250428,181700,397686138,1601,1601,1601,1601,0
|
|
20250428,181600,397686138,1601,1601,1601,1601,0
|
|
20250428,181500,397686138,1601,1601,1601,1601,0
|
|
20250428,181400,397686138,1601,1601,1601,1601,0
|
|
20250428,181300,397686138,1601,1601,1601,1601,0
|
|
20250428,181200,397686138,1601,1601,1601,1601,0
|
|
20250428,181100,397686138,1601,1601,1601,1601,0
|
|
20250428,181000,397686138,1601,1601,1601,1601,9057
|
|
20250428,180900,397686138,1601,1601,1601,1601,0
|
|
20250428,180800,397686138,1601,1601,1601,1601,0
|
|
20250428,180700,397686138,1601,1601,1601,1601,0
|
|
20250428,180600,397686138,1601,1601,1601,1601,0
|
|
20250428,180500,397686138,1601,1601,1601,1601,0
|
|
20250428,180400,397686138,1601,1601,1601,1601,0
|
|
20250428,180300,397686138,1601,1601,1601,1601,0
|
|
20250428,180200,397686138,1601,1601,1601,1601,0
|
|
20250428,180100,397686138,1601,1601,1601,1601,0
|
|
20250428,180000,397686138,1601,1601,1601,1601,0
|
|
20250428,175900,397686138,1601,1601,1601,1601,0
|
|
20250428,175800,397686138,1601,1601,1601,1601,0
|
|
20250428,175700,397686138,1601,1601,1601,1601,0
|
|
20250428,175600,397686138,1601,1601,1601,1601,0
|
|
20250428,175500,397686138,1601,1601,1601,1601,0
|
|
20250428,175400,397686138,1601,1601,1601,1601,0
|
|
20250428,175300,397686138,1601,1601,1601,1601,0
|
|
20250428,175200,397686138,1601,1601,1601,1601,0
|
|
20250428,175100,397686138,1601,1601,1601,1601,0
|
|
20250428,175000,397686138,1601,1601,1601,1601,0
|
|
20250428,174900,397686138,1601,1601,1601,1601,0
|
|
20250428,174800,397686138,1601,1601,1601,1601,0
|
|
20250428,174700,397686138,1601,1601,1601,1601,0
|
|
20250428,174600,397686138,1601,1601,1601,1601,0
|
|
20250428,174500,397686138,1601,1601,1601,1601,0
|
|
20250428,174400,397686138,1601,1601,1601,1601,0
|
|
20250428,174300,397686138,1601,1601,1601,1601,0
|
|
20250428,174200,397686138,1601,1601,1601,1601,0
|
|
20250428,174100,397686138,1601,1601,1601,1601,0
|
|
20250428,174000,397686138,1601,1601,1601,1601,9057
|
|
20250428,173900,397686138,1601,1601,1601,1601,0
|
|
20250428,173800,397686138,1601,1601,1601,1601,0
|
|
20250428,173700,397686138,1601,1601,1601,1601,0
|
|
20250428,173600,397686138,1601,1601,1601,1601,0
|
|
20250428,173500,397686138,1601,1601,1601,1601,0
|
|
20250428,173400,397686138,1601,1601,1601,1601,0
|
|
20250428,173300,397686138,1601,1601,1601,1601,0
|
|
20250428,173200,397686138,1601,1601,1601,1601,0
|
|
20250428,173100,397686138,1601,1601,1601,1601,0
|
|
20250428,173000,397686138,1601,1601,1601,1601,0
|
|
20250428,172900,397686138,1601,1601,1601,1601,0
|
|
20250428,172800,397686138,1601,1601,1601,1601,0
|
|
20250428,172700,397686138,1601,1601,1601,1601,0
|
|
20250428,172600,397686138,1601,1601,1601,1601,0
|
|
20250428,172500,397686138,1601,1601,1601,1601,0
|
|
20250428,172400,397686138,1601,1601,1601,1601,0
|
|
20250428,172300,397686138,1601,1601,1601,1601,0
|
|
20250428,172200,397686138,1601,1601,1601,1601,0
|
|
20250428,172100,397686138,1601,1601,1601,1601,0
|
|
20250428,172000,397686138,1601,1601,1601,1601,0
|
|
20250428,171900,397686138,1601,1601,1601,1601,0
|
|
20250428,171800,397686138,1601,1601,1601,1601,0
|
|
20250428,171700,397686138,1601,1601,1601,1601,0
|
|
20250428,171600,397686138,1601,1601,1601,1601,0
|
|
20250428,171500,397686138,1601,1601,1601,1601,0
|
|
20250428,171400,397686138,1601,1601,1601,1601,0
|
|
20250428,171300,397686138,1601,1601,1601,1601,0
|
|
20250428,171200,397686138,1601,1601,1601,1601,0
|
|
20250428,171100,397686138,1601,1601,1601,1601,0
|
|
20250428,171000,397686138,1601,1601,1601,1601,9057
|
|
20250428,170900,397686138,1601,1601,1601,1601,0
|
|
20250428,170800,397686138,1601,1601,1601,1601,0
|
|
20250428,170700,397686138,1601,1601,1601,1601,0
|
|
20250428,170600,397686138,1601,1601,1601,1601,0
|
|
20250428,170500,397686138,1601,1601,1601,1601,0
|
|
20250428,170400,397686138,1601,1601,1601,1601,0
|
|
20250428,170300,397686138,1601,1601,1601,1601,0
|
|
20250428,170200,397686138,1601,1601,1601,1601,0
|
|
20250428,170100,397686138,1601,1601,1601,1601,0
|
|
20250428,170000,397686138,1601,1601,1601,1601,0
|
|
20250428,165900,397686138,1601,1601,1601,1601,0
|
|
20250428,165800,397686138,1601,1601,1601,1601,0
|
|
20250428,165700,397686138,1601,1601,1601,1601,0
|
|
20250428,165600,397686138,1601,1601,1601,1601,0
|
|
20250428,165500,397686138,1601,1601,1601,1601,0
|
|
20250428,165400,397686138,1601,1601,1601,1601,0
|
|
20250428,165300,397686138,1601,1601,1601,1601,0
|
|
20250428,165200,397686138,1601,1601,1601,1601,0
|
|
20250428,165100,397686138,1601,1601,1601,1601,0
|
|
20250428,165000,397686138,1601,1601,1601,1601,0
|
|
20250428,164900,397686138,1601,1601,1601,1601,0
|
|
20250428,164800,397686138,1601,1601,1601,1601,0
|
|
20250428,164700,397686138,1601,1601,1601,1601,0
|
|
20250428,164600,397686138,1601,1601,1601,1601,0
|
|
20250428,164500,397686138,1601,1601,1601,1601,0
|
|
20250428,164400,397686138,1601,1601,1601,1601,0
|
|
20250428,164300,397686138,1601,1601,1601,1601,0
|
|
20250428,164200,397686138,1601,1601,1601,1601,0
|
|
20250428,164100,397686138,1601,1601,1601,1601,0
|
|
20250428,164000,397686138,1601,1601,1601,1601,9057
|
|
20250428,163900,397686138,1601,1601,1601,1601,0
|
|
20250428,163800,397686138,1601,1601,1601,1601,0
|
|
20250428,163700,397686138,1601,1601,1601,1601,0
|
|
20250428,163600,397686138,1601,1601,1601,1601,0
|
|
20250428,163500,397686138,1601,1601,1601,1601,0
|
|
20250428,163400,397686138,1601,1601,1601,1601,0
|
|
20250428,163300,397686138,1601,1601,1601,1601,0
|
|
20250428,163200,397686138,1601,1601,1601,1601,0
|
|
20250428,163100,397686138,1601,1601,1601,1601,0
|
|
20250428,163000,397686138,1601,1601,1601,1601,0
|
|
20250428,162900,397686138,1601,1601,1601,1601,0
|
|
20250428,162800,397686138,1601,1601,1601,1601,0
|
|
20250428,162700,397686138,1601,1601,1601,1601,0
|
|
20250428,162600,397686138,1601,1601,1601,1601,0
|
|
20250428,162500,397686138,1601,1601,1601,1601,0
|
|
20250428,162400,397686138,1601,1601,1601,1601,0
|
|
20250428,162300,397686138,1601,1601,1601,1601,0
|
|
20250428,162200,397686138,1601,1601,1601,1601,0
|
|
20250428,162100,397686138,1601,1601,1601,1601,0
|
|
20250428,162000,397686138,1601,1601,1601,1601,0
|
|
20250428,161900,397686138,1601,1601,1601,1601,0
|
|
20250428,161800,397686138,1601,1601,1601,1601,0
|
|
20250428,161700,397686138,1601,1601,1601,1601,0
|
|
20250428,161600,397686138,1601,1601,1601,1601,0
|
|
20250428,161500,397686138,1601,1601,1601,1601,0
|
|
20250428,161400,397686138,1601,1601,1601,1601,0
|
|
20250428,161300,397686138,1601,1601,1601,1601,0
|
|
20250428,161200,397686138,1601,1601,1601,1601,0
|
|
20250428,161100,397686138,1601,1601,1601,1601,0
|
|
20250428,161000,397686138,1601,1601,1601,1601,9057
|
|
20250428,160900,397686138,1601,1601,1601,1601,0
|
|
20250428,160800,397686138,1601,1601,1601,1601,0
|
|
20250428,160700,397686138,1601,1601,1601,1601,0
|
|
20250428,160600,397686138,1601,1601,1601,1601,0
|
|
20250428,160500,397686138,1601,1601,1601,1601,0
|
|
20250428,160400,397686138,1601,1601,1601,1601,0
|
|
20250428,160300,397686138,1601,1601,1601,1601,0
|
|
20250428,160200,397686138,1601,1601,1601,1601,0
|
|
20250428,160100,397686138,1601,1601,1601,1601,0
|
|
20250428,160000,397686138,1601,1601,1601,1601,0
|
|
20250428,155900,397686138,1601,1601,1601,1601,0
|
|
20250428,155800,397686138,1601,1601,1601,1601,0
|
|
20250428,155700,397686138,1601,1601,1601,1601,0
|
|
20250428,155600,397686138,1601,1601,1601,1601,0
|
|
20250428,155500,397686138,1601,1601,1601,1601,0
|
|
20250428,155400,397686138,1601,1601,1601,1601,0
|
|
20250428,155300,397686138,1601,1601,1601,1601,0
|
|
20250428,155200,397686138,1601,1601,1601,1601,0
|
|
20250428,155100,397686138,1601,1601,1601,1601,0
|
|
20250428,155000,397686138,1601,1601,1601,1601,0
|
|
20250428,154900,397686138,1601,1601,1601,1601,0
|
|
20250428,154800,397686138,1601,1601,1601,1601,0
|
|
20250428,154700,397686138,1601,1601,1601,1601,0
|
|
20250428,154600,397686138,1601,1601,1601,1601,0
|
|
20250428,154500,397686138,1601,1601,1601,1601,0
|
|
20250428,154400,397686138,1601,1601,1601,1601,0
|
|
20250428,154300,397686138,1601,1601,1601,1601,0
|
|
20250428,154200,397686138,1601,1601,1601,1601,0
|
|
20250428,154100,397686138,1601,1601,1601,1601,0
|
|
20250428,154000,397686138,1601,1601,1601,1601,9057
|
|
20250428,153900,397686138,1601,1601,1601,1601,0
|
|
20250428,153800,397686138,1601,1601,1601,1601,0
|
|
20250428,153700,397686138,1601,1601,1601,1601,0
|
|
20250428,153600,397686138,1601,1601,1601,1601,0
|
|
20250428,153500,397686138,1601,1601,1601,1601,0
|
|
20250428,153400,397686138,1601,1601,1601,1601,0
|
|
20250428,153300,397686138,1601,1601,1601,1601,0
|
|
20250428,153200,397686138,1601,1601,1601,1601,0
|
|
20250428,153100,397686138,1601,1601,1601,1601,0
|
|
20250428,153000,397686138,1601,1601,1601,1601,9057
|
|
20250428,152900,383185881,1611,1611,1611,1611,0
|
|
20250428,152800,383185881,1611,1611,1611,1611,0
|
|
20250428,152700,383185881,1611,1611,1611,1611,0
|
|
20250428,152600,383185881,1611,1611,1611,1611,0
|
|
20250428,152500,383185881,1611,1611,1611,1611,0
|
|
20250428,152400,383185881,1611,1611,1611,1611,0
|
|
20250428,152300,383185881,1611,1611,1611,1611,0
|
|
20250428,152200,383185881,1611,1611,1611,1611,0
|
|
20250428,152100,383185881,1611,1611,1611,1611,0
|
|
20250428,152000,383185881,1611,1611,1611,1611,0
|
|
20250428,151900,383185881,1611,1611,1611,1611,48
|
|
20250428,151800,383108553,1610,1610,1610,1610,1
|
|
20250428,151700,383106943,1618,1617,1618,1606,712
|
|
20250428,151600,381955330,1619,1619,1619,1619,0
|
|
20250428,151500,381955330,1619,1610,1619,1606,10664
|
|
20250428,151400,364823111,1610,1615,1615,1608,5181
|
|
20250428,151300,356484736,1615,1619,1619,1615,127
|
|
20250428,151200,356279516,1619,1619,1619,1619,400
|
|
20250428,151100,355631916,1621,1619,1621,1617,108
|
|
20250428,151000,355457072,1619,1619,1619,1619,118
|
|
20250428,150900,355266030,1618,1618,1618,1618,202
|
|
20250428,150800,354939194,1617,1617,1617,1617,0
|
|
20250428,150700,354939194,1617,1617,1617,1617,0
|
|
20250428,150600,354939194,1617,1617,1617,1617,0
|
|
20250428,150500,354939194,1617,1617,1617,1617,3
|
|
20250428,150400,354934343,1616,1616,1616,1616,11
|
|
20250428,150300,354916567,1616,1616,1616,1616,1
|
|
20250428,150200,354914951,1616,1616,1616,1616,44
|
|
20250428,150100,354843847,1616,1621,1621,1616,261
|
|
20250428,150000,354421808,1616,1616,1616,1616,200
|
|
20250428,145900,354098608,1616,1616,1616,1616,206
|
|
20250428,145800,353765712,1617,1617,1617,1617,1273
|
|
20250428,145700,351707271,1617,1617,1617,1617,21
|
|
20250428,145600,351673314,1617,1617,1617,1617,13
|
|
20250428,145500,351652293,1618,1618,1618,1618,5
|
|
20250428,145400,351644203,1621,1621,1621,1621,0
|
|
20250428,145300,351644203,1621,1621,1621,1621,0
|
|
20250428,145200,351644203,1621,1621,1621,1621,0
|
|
20250428,145100,351644203,1621,1621,1621,1621,10
|
|
20250428,145000,351627993,1617,1617,1617,1617,0
|
|
20250428,144900,351627993,1617,1617,1617,1617,6
|
|
20250428,144800,351618291,1617,1617,1617,1617,0
|
|
20250428,144700,351618291,1617,1617,1617,1617,124
|
|
20250428,144600,351417783,1616,1616,1616,1616,1
|
|
20250428,144500,351416167,1621,1621,1621,1621,0
|
|
20250428,144400,351416167,1621,1621,1621,1621,0
|
|
20250428,144300,351416167,1621,1621,1621,1621,0
|
|
20250428,144200,351416167,1621,1621,1621,1621,0
|
|
20250428,144100,351416167,1621,1621,1621,1621,0
|
|
20250428,144000,351416167,1621,1621,1621,1621,0
|
|
20250428,143900,351416167,1621,1621,1621,1621,4
|
|
20250428,143800,351409683,1621,1621,1621,1621,1
|
|
20250428,143700,351408062,1616,1616,1616,1616,0
|
|
20250428,143600,351408062,1616,1616,1616,1616,0
|
|
20250428,143500,351408062,1616,1616,1616,1616,0
|
|
20250428,143400,351408062,1616,1616,1616,1616,0
|
|
20250428,143300,351408062,1616,1615,1616,1615,528
|
|
20250428,143200,350554845,1615,1615,1615,1615,0
|
|
20250428,143100,350554845,1615,1615,1615,1615,0
|
|
20250428,143000,350554845,1615,1617,1617,1615,3296
|
|
20250428,142900,345230002,1621,1621,1621,1618,1313
|
|
20250428,142800,343104629,1621,1621,1621,1621,0
|
|
20250428,142700,343104629,1621,1621,1621,1621,0
|
|
20250428,142600,343104629,1621,1621,1621,1621,0
|
|
20250428,142500,343104629,1621,1621,1621,1621,0
|
|
20250428,142400,343104629,1621,1621,1621,1621,0
|
|
20250428,142300,343104629,1621,1621,1621,1621,0
|
|
20250428,142200,343104629,1621,1621,1621,1621,0
|
|
20250428,142100,343104629,1621,1621,1621,1621,0
|
|
20250428,142000,343104629,1621,1621,1621,1621,0
|
|
20250428,141900,343104629,1621,1620,1621,1620,90
|
|
20250428,141800,342958779,1621,1621,1621,1621,0
|
|
20250428,141700,342958779,1621,1621,1621,1621,0
|
|
20250428,141600,342958779,1621,1621,1621,1621,0
|
|
20250428,141500,342958779,1621,1621,1621,1621,0
|
|
20250428,141400,342958779,1621,1621,1621,1621,0
|
|
20250428,141300,342958779,1621,1621,1621,1621,0
|
|
20250428,141200,342958779,1621,1621,1621,1621,0
|
|
20250428,141100,342958779,1621,1621,1621,1621,0
|
|
20250428,141000,342958779,1621,1621,1621,1621,3000
|
|
20250428,140900,338095779,1621,1621,1621,1621,0
|
|
20250428,140800,338095779,1621,1621,1621,1621,0
|
|
20250428,140700,338095779,1621,1621,1621,1621,19
|
|
20250428,140600,338064980,1617,1617,1617,1617,33
|
|
20250428,140500,338011619,1622,1622,1622,1622,0
|
|
20250428,140400,338011619,1622,1622,1622,1622,0
|
|
20250428,140300,338011619,1622,1622,1622,1622,1
|
|
20250428,140200,338009997,1615,1615,1615,1615,0
|
|
20250428,140100,338009997,1615,1615,1615,1615,63
|
|
20250428,140000,337908252,1615,1615,1615,1615,100
|
|
20250428,135900,337746752,1615,1616,1616,1615,2837
|
|
20250428,135800,333163821,1620,1620,1620,1620,0
|
|
20250428,135700,333163821,1620,1620,1620,1620,0
|
|
20250428,135600,333163821,1620,1620,1620,1620,0
|
|
20250428,135500,333163821,1620,1620,1620,1620,0
|
|
20250428,135400,333163821,1620,1620,1620,1620,0
|
|
20250428,135300,333163821,1620,1620,1620,1620,0
|
|
20250428,135200,333163821,1620,1620,1620,1620,200
|
|
20250428,135100,332839821,1615,1615,1615,1615,0
|
|
20250428,135000,332839821,1615,1615,1615,1615,0
|
|
20250428,134900,332839821,1615,1615,1615,1615,0
|
|
20250428,134800,332839821,1615,1615,1615,1615,0
|
|
20250428,134700,332839821,1615,1615,1615,1615,0
|
|
20250428,134600,332839821,1615,1615,1615,1615,0
|
|
20250428,134500,332839821,1615,1615,1615,1615,0
|
|
20250428,134400,332839821,1615,1615,1615,1615,5
|
|
20250428,134300,332831746,1615,1615,1615,1615,0
|
|
20250428,134200,332831746,1615,1615,1615,1615,35
|
|
20250428,134100,332775221,1622,1622,1622,1622,0
|
|
20250428,134000,332775221,1622,1622,1622,1622,0
|
|
20250428,133900,332775221,1622,1622,1622,1622,7
|
|
20250428,133800,332763867,1622,1622,1622,1622,0
|
|
20250428,133700,332763867,1622,1622,1622,1622,0
|
|
20250428,133600,332763867,1622,1622,1622,1622,0
|
|
20250428,133500,332763867,1622,1622,1622,1622,0
|
|
20250428,133400,332763867,1622,1622,1622,1622,0
|
|
20250428,133300,332763867,1622,1622,1622,1622,0
|
|
20250428,133200,332763867,1622,1622,1622,1622,0
|
|
20250428,133100,332763867,1622,1622,1622,1622,0
|
|
20250428,133000,332763867,1622,1622,1622,1622,100
|
|
20250428,132900,332601667,1622,1622,1622,1622,0
|
|
20250428,132800,332601667,1622,1622,1622,1622,320
|
|
20250428,132700,332082627,1622,1622,1622,1622,0
|
|
20250428,132600,332082627,1622,1622,1622,1622,3
|
|
20250428,132500,332077761,1622,1620,1622,1620,50
|
|
20250428,132400,331996741,1620,1620,1620,1620,60
|
|
20250428,132300,331899541,1612,1612,1612,1612,0
|
|
20250428,132200,331899541,1612,1612,1612,1612,0
|
|
20250428,132100,331899541,1612,1620,1620,1612,201
|
|
20250428,132000,331573929,1620,1620,1620,1620,200
|
|
20250428,131900,331249929,1621,1621,1621,1621,0
|
|
20250428,131800,331249929,1621,1621,1621,1621,0
|
|
20250428,131700,331249929,1621,1621,1621,1621,0
|
|
20250428,131600,331249929,1621,1621,1621,1621,0
|
|
20250428,131500,331249929,1621,1621,1621,1621,0
|
|
20250428,131400,331249929,1621,1621,1621,1621,0
|
|
20250428,131300,331249929,1621,1621,1621,1621,0
|
|
20250428,131200,331249929,1621,1621,1621,1621,0
|
|
20250428,131100,331249929,1621,1620,1621,1620,1250
|
|
20250428,131000,329224013,1620,1620,1620,1620,1
|
|
20250428,130900,329222393,1620,1620,1620,1620,0
|
|
20250428,130800,329222393,1620,1620,1620,1620,0
|
|
20250428,130700,329222393,1620,1620,1620,1620,0
|
|
20250428,130600,329222393,1620,1620,1620,1620,0
|
|
20250428,130500,329222393,1620,1620,1620,1620,0
|
|
20250428,130400,329222393,1620,1621,1621,1609,2020
|
|
20250428,130300,325969189,1608,1608,1608,1608,0
|
|
20250428,130200,325969189,1608,1608,1608,1608,0
|
|
20250428,130100,325969189,1608,1610,1610,1608,5406
|
|
20250428,130000,317269742,1610,1612,1612,1610,3430
|
|
20250428,125900,311742728,1614,1614,1614,1614,0
|
|
20250428,125800,311742728,1614,1614,1614,1614,406
|
|
20250428,125700,311087444,1612,1612,1612,1612,0
|
|
20250428,125600,311087444,1612,1612,1612,1612,0
|
|
20250428,125500,311087444,1612,1612,1612,1612,0
|
|
20250428,125400,311087444,1612,1615,1615,1612,3300
|
|
20250428,125300,305761804,1613,1611,1613,1611,785
|
|
20250428,125200,304496120,1611,1611,1611,1611,269
|
|
20250428,125100,304062761,1611,1611,1611,1611,0
|
|
20250428,125000,304062761,1611,1611,1611,1611,406
|
|
20250428,124900,303408695,1611,1611,1611,1611,358
|
|
20250428,124800,302831957,1610,1610,1610,1610,304
|
|
20250428,124700,302342517,1610,1610,1610,1610,101
|
|
20250428,124600,302179907,1610,1610,1610,1610,0
|
|
20250428,124500,302179907,1610,1610,1610,1610,406
|
|
20250428,124400,301526247,1610,1610,1610,1610,1761
|
|
20250428,124300,298691037,1611,1611,1611,1611,100
|
|
20250428,124200,298529937,1610,1610,1610,1610,0
|
|
20250428,124100,298529937,1610,1611,1612,1610,222
|
|
20250428,124000,298172197,1620,1620,1620,1620,5
|
|
20250428,123900,298164097,1615,1615,1615,1615,0
|
|
20250428,123800,298164097,1615,1615,1615,1615,72
|
|
20250428,123700,298047817,1615,1615,1615,1615,0
|
|
20250428,123600,298047817,1615,1618,1618,1615,1166
|
|
20250428,123500,296163562,1622,1622,1622,1622,53
|
|
20250428,123400,296077596,1622,1621,1622,1621,547
|
|
20250428,123300,295190768,1622,1622,1622,1622,0
|
|
20250428,123200,295190768,1622,1622,1622,1622,0
|
|
20250428,123100,295190768,1622,1621,1622,1621,570
|
|
20250428,123000,294266633,1622,1622,1622,1622,26
|
|
20250428,122900,294224461,1622,1614,1622,1614,25081
|
|
20250428,122800,253671194,1612,1612,1612,1612,715
|
|
20250428,122700,252518614,1610,1609,1610,1609,1109
|
|
20250428,122600,250733828,1608,1608,1608,1608,405
|
|
20250428,122500,250082588,1608,1608,1608,1608,1000
|
|
20250428,122400,248474588,1608,1608,1608,1608,406
|
|
20250428,122300,247821740,1607,1616,1616,1607,239
|
|
20250428,122200,247437658,1606,1606,1606,1606,0
|
|
20250428,122100,247437658,1606,1609,1609,1606,6732
|
|
20250428,122000,236624640,1609,1626,1629,1606,10103
|
|
20250428,121900,220281456,1626,1628,1628,1625,6647
|
|
20250428,121800,209470861,1629,1629,1629,1629,2206
|
|
20250428,121700,205877287,1634,1634,1634,1634,0
|
|
20250428,121600,205877287,1634,1632,1634,1632,9046
|
|
20250428,121500,191097666,1632,1632,1632,1632,0
|
|
20250428,121400,191097666,1632,1631,1632,1631,789
|
|
20250428,121300,189810571,1627,1632,1632,1627,3001
|
|
20250428,121200,184927939,1627,1627,1627,1627,0
|
|
20250428,121100,184927939,1627,1627,1627,1627,0
|
|
20250428,121000,184927939,1627,1628,1628,1627,2779
|
|
20250428,120900,180404727,1634,1634,1634,1634,0
|
|
20250428,120800,180404727,1634,1629,1634,1629,1000
|
|
20250428,120700,178773096,1629,1626,1629,1626,1684
|
|
20250428,120600,176032904,1623,1623,1623,1623,960
|
|
20250428,120500,174474824,1623,1626,1626,1622,1005
|
|
20250428,120400,172841680,1627,1635,1635,1627,18959
|
|
20250428,120300,141922358,1635,1635,1635,1635,1010
|
|
20250428,120200,140271008,1635,1635,1635,1635,400
|
|
20250428,120100,139617008,1635,1637,1637,1635,990
|
|
20250428,120000,137997594,1639,1639,1639,1639,0
|
|
20250428,115900,137997594,1639,1640,1640,1639,593
|
|
20250428,115800,137025367,1640,1640,1640,1640,0
|
|
20250428,115700,137025367,1640,1640,1640,1640,0
|
|
20250428,115600,137025367,1640,1640,1640,1640,0
|
|
20250428,115500,137025367,1640,1641,1641,1640,1090
|
|
20250428,115400,135237066,1640,1640,1640,1640,906
|
|
20250428,115300,133751226,1640,1637,1640,1637,900
|
|
20250428,115200,132276636,1637,1637,1637,1637,405
|
|
20250428,115100,131613651,1637,1637,1637,1637,2940
|
|
20250428,115000,126800871,1639,1640,1640,1638,655
|
|
20250428,114900,125727719,1640,1640,1640,1640,0
|
|
20250428,114800,125727719,1640,1640,1640,1640,903
|
|
20250428,114700,124246799,1639,1647,1647,1639,15032
|
|
20250428,114600,99549014,1650,1650,1650,1650,0
|
|
20250428,114500,99549014,1650,1650,1650,1650,183
|
|
20250428,114400,99247064,1650,1650,1650,1650,406
|
|
20250428,114300,98577164,1651,1651,1651,1651,0
|
|
20250428,114200,98577164,1651,1651,1651,1651,590
|
|
20250428,114100,97603074,1650,1650,1650,1650,1300
|
|
20250428,114000,95458074,1650,1650,1650,1650,406
|
|
20250428,113900,94788174,1652,1652,1652,1652,0
|
|
20250428,113800,94788174,1652,1652,1652,1652,0
|
|
20250428,113700,94788174,1652,1651,1652,1651,779
|
|
20250428,113600,93501648,1651,1651,1651,1651,24
|
|
20250428,113500,93462024,1651,1651,1651,1651,0
|
|
20250428,113400,93462024,1651,1651,1651,1651,0
|
|
20250428,113300,93462024,1651,1651,1651,1651,0
|
|
20250428,113200,93462024,1651,1652,1652,1651,431
|
|
20250428,113100,92750442,1651,1651,1651,1651,0
|
|
20250428,113000,92750442,1651,1651,1651,1651,405
|
|
20250428,112900,92081787,1651,1655,1655,1651,5200
|
|
20250428,112800,83488618,1655,1658,1658,1655,2730
|
|
20250428,112700,78964250,1664,1664,1664,1664,0
|
|
20250428,112600,78964250,1664,1664,1664,1664,0
|
|
20250428,112500,78964250,1664,1664,1664,1664,0
|
|
20250428,112400,78964250,1664,1664,1664,1664,0
|
|
20250428,112300,78964250,1664,1664,1664,1664,0
|
|
20250428,112200,78964250,1664,1664,1664,1664,0
|
|
20250428,112100,78964250,1664,1664,1664,1664,0
|
|
20250428,112000,78964250,1664,1664,1664,1664,0
|
|
20250428,111900,78964250,1664,1664,1664,1664,0
|
|
20250428,111800,78964250,1664,1664,1664,1664,0
|
|
20250428,111700,78964250,1664,1664,1664,1664,1687
|
|
20250428,111600,76157082,1661,1661,1661,1661,0
|
|
20250428,111500,76157082,1661,1661,1661,1661,0
|
|
20250428,111400,76157082,1661,1661,1661,1661,0
|
|
20250428,111300,76157082,1661,1661,1661,1661,183
|
|
20250428,111200,75853119,1660,1660,1660,1660,15
|
|
20250428,111100,75828219,1661,1661,1661,1661,0
|
|
20250428,111000,75828219,1661,1661,1661,1661,0
|
|
20250428,110900,75828219,1661,1661,1661,1661,0
|
|
20250428,110800,75828219,1661,1661,1661,1661,0
|
|
20250428,110700,75828219,1661,1661,1661,1661,0
|
|
20250428,110600,75828219,1661,1661,1661,1661,0
|
|
20250428,110500,75828219,1661,1661,1661,1661,0
|
|
20250428,110400,75828219,1661,1661,1661,1661,0
|
|
20250428,110300,75828219,1661,1661,1661,1661,303
|
|
20250428,110200,75324936,1660,1660,1660,1660,208
|
|
20250428,110100,74979656,1659,1659,1659,1659,182
|
|
20250428,110000,74677718,1659,1659,1659,1659,8
|
|
20250428,105900,74664446,1660,1660,1660,1660,0
|
|
20250428,105800,74664446,1660,1660,1660,1660,0
|
|
20250428,105700,74664446,1660,1660,1660,1660,0
|
|
20250428,105600,74664446,1660,1660,1660,1660,0
|
|
20250428,105500,74664446,1660,1660,1660,1660,302
|
|
20250428,105400,74163126,1659,1659,1659,1659,35
|
|
20250428,105300,74105061,1659,1659,1659,1659,25
|
|
20250428,105200,74063586,1660,1660,1660,1660,0
|
|
20250428,105100,74063586,1660,1660,1660,1660,50
|
|
20250428,105000,73980586,1660,1660,1660,1660,0
|
|
20250428,104900,73980586,1660,1660,1660,1660,0
|
|
20250428,104800,73980586,1660,1660,1660,1660,0
|
|
20250428,104700,73980586,1660,1660,1660,1660,0
|
|
20250428,104600,73980586,1660,1659,1660,1659,383
|
|
20250428,104500,73344867,1658,1658,1658,1658,302
|
|
20250428,104400,72844151,1659,1659,1659,1659,0
|
|
20250428,104300,72844151,1659,1659,1659,1659,0
|
|
20250428,104200,72844151,1659,1659,1659,1659,302
|
|
20250428,104100,72343133,1660,1660,1660,1660,0
|
|
20250428,104000,72343133,1660,1660,1660,1660,0
|
|
20250428,103900,72343133,1660,1660,1660,1660,71
|
|
20250428,103800,72225273,1660,1660,1660,1660,0
|
|
20250428,103700,72225273,1660,1657,1660,1657,640
|
|
20250428,103600,71164383,1656,1657,1657,1656,322
|
|
20250428,103500,70630849,1656,1656,1656,1656,326
|
|
20250428,103400,70090993,1655,1656,1656,1655,487
|
|
20250428,103300,69284908,1653,1652,1653,1652,869
|
|
20250428,103200,67848716,1651,1652,1652,1651,123
|
|
20250428,103100,67645606,1655,1652,1655,1651,2608
|
|
20250428,103000,63333979,1651,1651,1651,1651,302
|
|
20250428,102900,62835377,1651,1651,1651,1651,70
|
|
20250428,102800,62719807,1651,1651,1651,1651,0
|
|
20250428,102700,62719807,1651,1651,1651,1651,509
|
|
20250428,102600,61879448,1651,1651,1651,1651,0
|
|
20250428,102500,61879448,1651,1651,1651,1651,0
|
|
20250428,102400,61879448,1651,1651,1651,1651,57
|
|
20250428,102300,61785341,1656,1656,1656,1656,0
|
|
20250428,102200,61785341,1656,1656,1656,1656,202
|
|
20250428,102100,61450829,1655,1653,1655,1653,970
|
|
20250428,102000,59846505,1653,1653,1653,1653,45
|
|
20250428,101900,59772120,1653,1653,1653,1653,7
|
|
20250428,101800,59760549,1653,1653,1653,1653,100
|
|
20250428,101700,59595249,1655,1654,1655,1654,23
|
|
20250428,101600,59557206,1654,1654,1654,1654,0
|
|
20250428,101500,59557206,1654,1654,1654,1654,86
|
|
20250428,101400,59414962,1654,1654,1654,1654,0
|
|
20250428,101300,59414962,1654,1654,1654,1654,0
|
|
20250428,101200,59414962,1654,1654,1654,1654,52
|
|
20250428,101100,59328954,1665,1665,1665,1665,0
|
|
20250428,101000,59328954,1665,1665,1665,1665,0
|
|
20250428,100900,59328954,1665,1665,1665,1665,0
|
|
20250428,100800,59328954,1665,1665,1665,1665,0
|
|
20250428,100700,59328954,1665,1661,1665,1658,2213
|
|
20250428,100600,55655627,1662,1662,1662,1662,0
|
|
20250428,100500,55655627,1662,1664,1664,1662,2273
|
|
20250428,100400,51875645,1665,1665,1665,1665,0
|
|
20250428,100300,51875645,1665,1668,1668,1664,457
|
|
20250428,100200,51114901,1669,1672,1672,1669,1997
|
|
20250428,100100,47778231,1672,1672,1672,1672,0
|
|
20250428,100000,47778231,1672,1673,1673,1672,2000
|
|
20250428,095900,44434218,1673,1675,1675,1673,1500
|
|
20250428,095800,41923692,1675,1679,1679,1675,1900
|
|
20250428,095700,38739632,1679,1679,1680,1679,933
|
|
20250428,095600,37172996,1679,1679,1679,1679,0
|
|
20250428,095500,37172996,1679,1679,1679,1679,0
|
|
20250428,095400,37172996,1679,1679,1679,1679,0
|
|
20250428,095300,37172996,1679,1679,1679,1679,0
|
|
20250428,095200,37172996,1679,1678,1679,1678,319
|
|
20250428,095100,36637700,1678,1678,1678,1678,622
|
|
20250428,095000,35593984,1677,1677,1677,1677,0
|
|
20250428,094900,35593984,1677,1677,1677,1677,0
|
|
20250428,094800,35593984,1677,1677,1677,1677,0
|
|
20250428,094700,35593984,1677,1677,1677,1677,0
|
|
20250428,094600,35593984,1677,1677,1677,1677,0
|
|
20250428,094500,35593984,1677,1677,1677,1677,0
|
|
20250428,094400,35593984,1677,1676,1677,1676,1297
|
|
20250428,094300,33419517,1677,1677,1677,1677,101
|
|
20250428,094200,33250140,1676,1676,1676,1676,0
|
|
20250428,094100,33250140,1676,1677,1677,1676,298
|
|
20250428,094000,32750691,1676,1676,1676,1676,0
|
|
20250428,093900,32750691,1676,1676,1676,1676,297
|
|
20250428,093800,32252919,1676,1676,1676,1676,279
|
|
20250428,093700,31785315,1676,1676,1676,1676,0
|
|
20250428,093600,31785315,1676,1676,1676,1676,18
|
|
20250428,093500,31755147,1676,1675,1676,1675,309
|
|
20250428,093400,31237276,1675,1675,1675,1675,5
|
|
20250428,093300,31228901,1675,1676,1676,1675,2086
|
|
20250428,093200,27734470,1676,1677,1677,1676,1000
|
|
20250428,093100,26058256,1677,1677,1677,1677,86
|
|
20250428,093000,25914034,1683,1678,1683,1677,994
|
|
20250428,092900,24247040,1677,1677,1677,1677,86
|
|
20250428,092800,24102818,1684,1684,1684,1684,0
|
|
20250428,092700,24102818,1684,1684,1684,1684,654
|
|
20250428,092600,23001482,1685,1685,1685,1685,5
|
|
20250428,092500,22993057,1678,1677,1678,1677,594
|
|
20250428,092400,21996622,1677,1677,1677,1677,0
|
|
20250428,092300,21996622,1677,1677,1677,1677,0
|
|
20250428,092200,21996622,1677,1677,1677,1677,925
|
|
20250428,092100,20445397,1677,1677,1677,1677,1000
|
|
20250428,092000,18768397,1677,1677,1677,1677,1290
|
|
20250428,091900,16605067,1676,1676,1676,1676,383
|
|
20250428,091800,15963159,1680,1680,1680,1680,1010
|
|
20250428,091700,14266359,1684,1685,1685,1684,11
|
|
20250428,091600,14247832,1685,1684,1685,1684,1010
|
|
20250428,091500,12546982,1683,1683,1683,1683,300
|
|
20250428,091400,12042082,1682,1682,1682,1682,0
|
|
20250428,091300,12042082,1682,1680,1682,1680,890
|
|
20250428,091200,10545993,1681,1681,1681,1681,0
|
|
20250428,091100,10545993,1681,1681,1681,1681,0
|
|
20250428,091000,10545993,1681,1681,1682,1681,600
|
|
20250428,090900,9537093,1682,1682,1682,1682,1
|
|
20250428,090800,9535411,1675,1682,1682,1675,5
|
|
20250428,090700,9527008,1683,1683,1683,1683,1
|
|
20250428,090600,9525325,1684,1684,1684,1684,0
|
|
20250428,090500,9525325,1684,1683,1684,1680,567
|
|
20250428,090400,8571379,1685,1685,1685,1685,900
|
|
20250428,090300,7054879,1685,1685,1685,1685,1100
|
|
20250428,090200,5201379,1690,1680,1690,1680,2225
|
|
20250428,090100,1462279,1680,1671,1680,1671,202
|
|
20250428,090000,1124017,1671,1670,1671,1670,673
|