688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,202500,1140360875,15140,15140,15140,15140,3432
|
|
20250428,202400,1140360875,15140,15140,15140,15140,0
|
|
20250428,202300,1140360875,15140,15140,15140,15140,0
|
|
20250428,202200,1140360875,15140,15140,15140,15140,0
|
|
20250428,202100,1140360875,15140,15140,15140,15140,0
|
|
20250428,202000,1140360875,15140,15140,15140,15140,0
|
|
20250428,201900,1140360875,15140,15140,15140,15140,0
|
|
20250428,201800,1140360875,15140,15140,15140,15140,0
|
|
20250428,201700,1140360875,15140,15140,15140,15140,0
|
|
20250428,201600,1140360875,15140,15140,15140,15140,0
|
|
20250428,201500,1140360875,15140,15140,15140,15140,0
|
|
20250428,201400,1140360875,15140,15140,15140,15140,0
|
|
20250428,201300,1140360875,15140,15140,15140,15140,0
|
|
20250428,201200,1140360875,15140,15140,15140,15140,0
|
|
20250428,201100,1140360875,15140,15140,15140,15140,0
|
|
20250428,201000,1140360875,15140,15140,15140,15140,0
|
|
20250428,200900,1140360875,15140,15140,15140,15140,0
|
|
20250428,200800,1140360875,15140,15140,15140,15140,0
|
|
20250428,200700,1140360875,15140,15140,15140,15140,0
|
|
20250428,200600,1140360875,15140,15140,15140,15140,0
|
|
20250428,200500,1140360875,15140,15140,15140,15140,0
|
|
20250428,200400,1140360875,15140,15140,15140,15140,0
|
|
20250428,200300,1140360875,15140,15140,15140,15140,0
|
|
20250428,200200,1140360875,15140,15140,15140,15140,0
|
|
20250428,200100,1140360875,15140,15140,15140,15140,0
|
|
20250428,200000,1140360875,15140,15140,15140,15140,0
|
|
20250428,195900,1140360875,15140,15140,15140,15140,0
|
|
20250428,195800,1140360875,15140,15140,15140,15140,0
|
|
20250428,195700,1140360875,15140,15140,15140,15140,0
|
|
20250428,195600,1140360875,15140,15140,15140,15140,0
|
|
20250428,195500,1140360875,15140,15140,15140,15140,3432
|
|
20250428,195400,1140360875,15140,15140,15140,15140,0
|
|
20250428,195300,1140360875,15140,15140,15140,15140,0
|
|
20250428,195200,1140360875,15140,15140,15140,15140,0
|
|
20250428,195100,1140360875,15140,15140,15140,15140,0
|
|
20250428,195000,1140360875,15140,15140,15140,15140,0
|
|
20250428,194900,1140360875,15140,15140,15140,15140,0
|
|
20250428,194800,1140360875,15140,15140,15140,15140,0
|
|
20250428,194700,1140360875,15140,15140,15140,15140,0
|
|
20250428,194600,1140360875,15140,15140,15140,15140,0
|
|
20250428,194500,1140360875,15140,15140,15140,15140,0
|
|
20250428,194400,1140360875,15140,15140,15140,15140,0
|
|
20250428,194300,1140360875,15140,15140,15140,15140,0
|
|
20250428,194200,1140360875,15140,15140,15140,15140,0
|
|
20250428,194100,1140360875,15140,15140,15140,15140,0
|
|
20250428,194000,1140360875,15140,15140,15140,15140,0
|
|
20250428,193900,1140360875,15140,15140,15140,15140,0
|
|
20250428,193800,1140360875,15140,15140,15140,15140,0
|
|
20250428,193700,1140360875,15140,15140,15140,15140,0
|
|
20250428,193600,1140360875,15140,15140,15140,15140,0
|
|
20250428,193500,1140360875,15140,15140,15140,15140,0
|
|
20250428,193400,1140360875,15140,15140,15140,15140,0
|
|
20250428,193300,1140360875,15140,15140,15140,15140,0
|
|
20250428,193200,1140360875,15140,15140,15140,15140,0
|
|
20250428,193100,1140360875,15140,15140,15140,15140,0
|
|
20250428,193000,1140360875,15140,15140,15140,15140,0
|
|
20250428,192900,1140360875,15140,15140,15140,15140,0
|
|
20250428,192800,1140360875,15140,15140,15140,15140,0
|
|
20250428,192700,1140360875,15140,15140,15140,15140,0
|
|
20250428,192600,1140360875,15140,15140,15140,15140,0
|
|
20250428,192500,1140360875,15140,15140,15140,15140,3432
|
|
20250428,192400,1140360875,15140,15140,15140,15140,0
|
|
20250428,192300,1140360875,15140,15140,15140,15140,0
|
|
20250428,192200,1140360875,15140,15140,15140,15140,0
|
|
20250428,192100,1140360875,15140,15140,15140,15140,0
|
|
20250428,192000,1140360875,15140,15140,15140,15140,0
|
|
20250428,191900,1140360875,15140,15140,15140,15140,0
|
|
20250428,191800,1140360875,15140,15140,15140,15140,0
|
|
20250428,191700,1140360875,15140,15140,15140,15140,0
|
|
20250428,191600,1140360875,15140,15140,15140,15140,0
|
|
20250428,191500,1140360875,15140,15140,15140,15140,0
|
|
20250428,191400,1140360875,15140,15140,15140,15140,0
|
|
20250428,191300,1140360875,15140,15140,15140,15140,0
|
|
20250428,191200,1140360875,15140,15140,15140,15140,0
|
|
20250428,191100,1140360875,15140,15140,15140,15140,0
|
|
20250428,191000,1140360875,15140,15140,15140,15140,0
|
|
20250428,190900,1140360875,15140,15140,15140,15140,0
|
|
20250428,190800,1140360875,15140,15140,15140,15140,0
|
|
20250428,190700,1140360875,15140,15140,15140,15140,0
|
|
20250428,190600,1140360875,15140,15140,15140,15140,0
|
|
20250428,190500,1140360875,15140,15140,15140,15140,0
|
|
20250428,190400,1140360875,15140,15140,15140,15140,0
|
|
20250428,190300,1140360875,15140,15140,15140,15140,0
|
|
20250428,190200,1140360875,15140,15140,15140,15140,0
|
|
20250428,190100,1140360875,15140,15140,15140,15140,0
|
|
20250428,190000,1140360875,15140,15140,15140,15140,0
|
|
20250428,185900,1140360875,15140,15140,15140,15140,0
|
|
20250428,185800,1140360875,15140,15140,15140,15140,0
|
|
20250428,185700,1140360875,15140,15140,15140,15140,0
|
|
20250428,185600,1140360875,15140,15140,15140,15140,0
|
|
20250428,185500,1140360875,15140,15140,15140,15140,3432
|
|
20250428,185400,1140360875,15140,15140,15140,15140,0
|
|
20250428,185300,1140360875,15140,15140,15140,15140,0
|
|
20250428,185200,1140360875,15140,15140,15140,15140,0
|
|
20250428,185100,1140360875,15140,15140,15140,15140,0
|
|
20250428,185000,1140360875,15140,15140,15140,15140,0
|
|
20250428,184900,1140360875,15140,15140,15140,15140,0
|
|
20250428,184800,1140360875,15140,15140,15140,15140,0
|
|
20250428,184700,1140360875,15140,15140,15140,15140,0
|
|
20250428,184600,1140360875,15140,15140,15140,15140,0
|
|
20250428,184500,1140360875,15140,15140,15140,15140,0
|
|
20250428,184400,1140360875,15140,15140,15140,15140,0
|
|
20250428,184300,1140360875,15140,15140,15140,15140,0
|
|
20250428,184200,1140360875,15140,15140,15140,15140,0
|
|
20250428,184100,1140360875,15140,15140,15140,15140,0
|
|
20250428,184000,1140360875,15140,15140,15140,15140,0
|
|
20250428,183900,1140360875,15140,15140,15140,15140,0
|
|
20250428,183800,1140360875,15140,15140,15140,15140,0
|
|
20250428,183700,1140360875,15140,15140,15140,15140,0
|
|
20250428,183600,1140360875,15140,15140,15140,15140,0
|
|
20250428,183500,1140360875,15140,15140,15140,15140,0
|
|
20250428,183400,1140360875,15140,15140,15140,15140,0
|
|
20250428,183300,1140360875,15140,15140,15140,15140,0
|
|
20250428,183200,1140360875,15140,15140,15140,15140,0
|
|
20250428,183100,1140360875,15140,15140,15140,15140,0
|
|
20250428,183000,1140360875,15140,15140,15140,15140,0
|
|
20250428,182900,1140360875,15140,15140,15140,15140,0
|
|
20250428,182800,1140360875,15140,15140,15140,15140,0
|
|
20250428,182700,1140360875,15140,15140,15140,15140,0
|
|
20250428,182600,1140360875,15140,15140,15140,15140,0
|
|
20250428,182500,1140360875,15140,15140,15140,15140,3432
|
|
20250428,182400,1140360875,15140,15140,15140,15140,0
|
|
20250428,182300,1140360875,15140,15140,15140,15140,0
|
|
20250428,182200,1140360875,15140,15140,15140,15140,0
|
|
20250428,182100,1140360875,15140,15140,15140,15140,0
|
|
20250428,182000,1140360875,15140,15140,15140,15140,0
|
|
20250428,181900,1140360875,15140,15140,15140,15140,0
|
|
20250428,181800,1140360875,15140,15140,15140,15140,0
|
|
20250428,181700,1140360875,15140,15140,15140,15140,0
|
|
20250428,181600,1140360875,15140,15140,15140,15140,0
|
|
20250428,181500,1140360875,15140,15140,15140,15140,0
|
|
20250428,181400,1140360875,15140,15140,15140,15140,0
|
|
20250428,181300,1140360875,15140,15140,15140,15140,0
|
|
20250428,181200,1140360875,15140,15140,15140,15140,0
|
|
20250428,181100,1140360875,15140,15140,15140,15140,0
|
|
20250428,181000,1140360875,15140,15140,15140,15140,0
|
|
20250428,180900,1140360875,15140,15140,15140,15140,0
|
|
20250428,180800,1140360875,15140,15140,15140,15140,0
|
|
20250428,180700,1140360875,15140,15140,15140,15140,0
|
|
20250428,180600,1140360875,15140,15140,15140,15140,0
|
|
20250428,180500,1140360875,15140,15140,15140,15140,0
|
|
20250428,180400,1140360875,15140,15140,15140,15140,0
|
|
20250428,180300,1140360875,15140,15140,15140,15140,0
|
|
20250428,180200,1140360875,15140,15140,15140,15140,0
|
|
20250428,180100,1140360875,15140,15140,15140,15140,0
|
|
20250428,180000,1140360875,15140,15140,15140,15140,0
|
|
20250428,175900,1140360875,15140,15140,15140,15140,0
|
|
20250428,175800,1140360875,15140,15140,15140,15140,0
|
|
20250428,175700,1140360875,15140,15140,15140,15140,0
|
|
20250428,175600,1140360875,15140,15140,15140,15140,0
|
|
20250428,175500,1140360875,15140,15140,15140,15140,3432
|
|
20250428,175400,1140360875,15140,15140,15140,15140,0
|
|
20250428,175300,1140360875,15140,15140,15140,15140,0
|
|
20250428,175200,1140360875,15140,15140,15140,15140,0
|
|
20250428,175100,1140360875,15140,15140,15140,15140,0
|
|
20250428,175000,1140360875,15140,15140,15140,15140,0
|
|
20250428,174900,1140360875,15140,15140,15140,15140,0
|
|
20250428,174800,1140360875,15140,15140,15140,15140,0
|
|
20250428,174700,1140360875,15140,15140,15140,15140,0
|
|
20250428,174600,1140360875,15140,15140,15140,15140,0
|
|
20250428,174500,1140360875,15140,15140,15140,15140,0
|
|
20250428,174400,1140360875,15140,15140,15140,15140,0
|
|
20250428,174300,1140360875,15140,15140,15140,15140,0
|
|
20250428,174200,1140360875,15140,15140,15140,15140,0
|
|
20250428,174100,1140360875,15140,15140,15140,15140,0
|
|
20250428,174000,1140360875,15140,15140,15140,15140,0
|
|
20250428,173900,1140360875,15140,15140,15140,15140,0
|
|
20250428,173800,1140360875,15140,15140,15140,15140,0
|
|
20250428,173700,1140360875,15140,15140,15140,15140,0
|
|
20250428,173600,1140360875,15140,15140,15140,15140,0
|
|
20250428,173500,1140360875,15140,15140,15140,15140,0
|
|
20250428,173400,1140360875,15140,15140,15140,15140,0
|
|
20250428,173300,1140360875,15140,15140,15140,15140,0
|
|
20250428,173200,1140360875,15140,15140,15140,15140,0
|
|
20250428,173100,1140360875,15140,15140,15140,15140,0
|
|
20250428,173000,1140360875,15140,15140,15140,15140,0
|
|
20250428,172900,1140360875,15140,15140,15140,15140,0
|
|
20250428,172800,1140360875,15140,15140,15140,15140,0
|
|
20250428,172700,1140360875,15140,15140,15140,15140,0
|
|
20250428,172600,1140360875,15140,15140,15140,15140,0
|
|
20250428,172500,1140360875,15140,15140,15140,15140,3432
|
|
20250428,172400,1140360875,15140,15140,15140,15140,0
|
|
20250428,172300,1140360875,15140,15140,15140,15140,0
|
|
20250428,172200,1140360875,15140,15140,15140,15140,0
|
|
20250428,172100,1140360875,15140,15140,15140,15140,0
|
|
20250428,172000,1140360875,15140,15140,15140,15140,0
|
|
20250428,171900,1140360875,15140,15140,15140,15140,0
|
|
20250428,171800,1140360875,15140,15140,15140,15140,0
|
|
20250428,171700,1140360875,15140,15140,15140,15140,0
|
|
20250428,171600,1140360875,15140,15140,15140,15140,0
|
|
20250428,171500,1140360875,15140,15140,15140,15140,0
|
|
20250428,171400,1140360875,15140,15140,15140,15140,0
|
|
20250428,171300,1140360875,15140,15140,15140,15140,0
|
|
20250428,171200,1140360875,15140,15140,15140,15140,0
|
|
20250428,171100,1140360875,15140,15140,15140,15140,0
|
|
20250428,171000,1140360875,15140,15140,15140,15140,0
|
|
20250428,170900,1140360875,15140,15140,15140,15140,0
|
|
20250428,170800,1140360875,15140,15140,15140,15140,0
|
|
20250428,170700,1140360875,15140,15140,15140,15140,0
|
|
20250428,170600,1140360875,15140,15140,15140,15140,0
|
|
20250428,170500,1140360875,15140,15140,15140,15140,0
|
|
20250428,170400,1140360875,15140,15140,15140,15140,0
|
|
20250428,170300,1140360875,15140,15140,15140,15140,0
|
|
20250428,170200,1140360875,15140,15140,15140,15140,0
|
|
20250428,170100,1140360875,15140,15140,15140,15140,0
|
|
20250428,170000,1140360875,15140,15140,15140,15140,0
|
|
20250428,165900,1140360875,15140,15140,15140,15140,0
|
|
20250428,165800,1140360875,15140,15140,15140,15140,0
|
|
20250428,165700,1140360875,15140,15140,15140,15140,0
|
|
20250428,165600,1140360875,15140,15140,15140,15140,0
|
|
20250428,165500,1140360875,15140,15140,15140,15140,3432
|
|
20250428,165400,1140360875,15140,15140,15140,15140,0
|
|
20250428,165300,1140360875,15140,15140,15140,15140,0
|
|
20250428,165200,1140360875,15140,15140,15140,15140,0
|
|
20250428,165100,1140360875,15140,15140,15140,15140,0
|
|
20250428,165000,1140360875,15140,15140,15140,15140,0
|
|
20250428,164900,1140360875,15140,15140,15140,15140,0
|
|
20250428,164800,1140360875,15140,15140,15140,15140,0
|
|
20250428,164700,1140360875,15140,15140,15140,15140,0
|
|
20250428,164600,1140360875,15140,15140,15140,15140,0
|
|
20250428,164500,1140360875,15140,15140,15140,15140,0
|
|
20250428,164400,1140360875,15140,15140,15140,15140,0
|
|
20250428,164300,1140360875,15140,15140,15140,15140,0
|
|
20250428,164200,1140360875,15140,15140,15140,15140,0
|
|
20250428,164100,1140360875,15140,15140,15140,15140,0
|
|
20250428,164000,1140360875,15140,15140,15140,15140,0
|
|
20250428,163900,1140360875,15140,15140,15140,15140,0
|
|
20250428,163800,1140360875,15140,15140,15140,15140,0
|
|
20250428,163700,1140360875,15140,15140,15140,15140,0
|
|
20250428,163600,1140360875,15140,15140,15140,15140,0
|
|
20250428,163500,1140360875,15140,15140,15140,15140,0
|
|
20250428,163400,1140360875,15140,15140,15140,15140,0
|
|
20250428,163300,1140360875,15140,15140,15140,15140,0
|
|
20250428,163200,1140360875,15140,15140,15140,15140,0
|
|
20250428,163100,1140360875,15140,15140,15140,15140,0
|
|
20250428,163000,1140360875,15140,15140,15140,15140,0
|
|
20250428,162900,1140360875,15140,15140,15140,15140,0
|
|
20250428,162800,1140360875,15140,15140,15140,15140,0
|
|
20250428,162700,1140360875,15140,15140,15140,15140,0
|
|
20250428,162600,1140360875,15140,15140,15140,15140,0
|
|
20250428,162500,1140360875,15140,15140,15140,15140,3432
|
|
20250428,162400,1140360875,15140,15140,15140,15140,0
|
|
20250428,162300,1140360875,15140,15140,15140,15140,0
|
|
20250428,162200,1140360875,15140,15140,15140,15140,0
|
|
20250428,162100,1140360875,15140,15140,15140,15140,0
|
|
20250428,162000,1140360875,15140,15140,15140,15140,0
|
|
20250428,161900,1140360875,15140,15140,15140,15140,0
|
|
20250428,161800,1140360875,15140,15140,15140,15140,0
|
|
20250428,161700,1140360875,15140,15140,15140,15140,0
|
|
20250428,161600,1140360875,15140,15140,15140,15140,0
|
|
20250428,161500,1140360875,15140,15140,15140,15140,0
|
|
20250428,161400,1140360875,15140,15140,15140,15140,0
|
|
20250428,161300,1140360875,15140,15140,15140,15140,0
|
|
20250428,161200,1140360875,15140,15140,15140,15140,0
|
|
20250428,161100,1140360875,15140,15140,15140,15140,0
|
|
20250428,161000,1140360875,15140,15140,15140,15140,0
|
|
20250428,160900,1140360875,15140,15140,15140,15140,0
|
|
20250428,160800,1140360875,15140,15140,15140,15140,0
|
|
20250428,160700,1140360875,15140,15140,15140,15140,0
|
|
20250428,160600,1140360875,15140,15140,15140,15140,0
|
|
20250428,160500,1140360875,15140,15140,15140,15140,0
|
|
20250428,160400,1140360875,15140,15140,15140,15140,0
|
|
20250428,160300,1140360875,15140,15140,15140,15140,0
|
|
20250428,160200,1140360875,15140,15140,15140,15140,0
|
|
20250428,160100,1140360875,15140,15140,15140,15140,0
|
|
20250428,160000,1140360875,15140,15140,15140,15140,0
|
|
20250428,155900,1140360875,15140,15140,15140,15140,0
|
|
20250428,155800,1140360875,15140,15140,15140,15140,0
|
|
20250428,155700,1140360875,15140,15140,15140,15140,0
|
|
20250428,155600,1140360875,15140,15140,15140,15140,0
|
|
20250428,155500,1140360875,15140,15140,15140,15140,3432
|
|
20250428,155400,1140360875,15140,15140,15140,15140,0
|
|
20250428,155300,1140360875,15140,15140,15140,15140,0
|
|
20250428,155200,1140360875,15140,15140,15140,15140,0
|
|
20250428,155100,1140360875,15140,15140,15140,15140,0
|
|
20250428,155000,1140360875,15140,15140,15140,15140,0
|
|
20250428,154900,1140360875,15140,15140,15140,15140,0
|
|
20250428,154800,1140360875,15140,15140,15140,15140,0
|
|
20250428,154700,1140360875,15140,15140,15140,15140,0
|
|
20250428,154600,1140360875,15140,15140,15140,15140,0
|
|
20250428,154500,1140360875,15140,15140,15140,15140,0
|
|
20250428,154400,1140360875,15140,15140,15140,15140,0
|
|
20250428,154300,1140360875,15140,15140,15140,15140,0
|
|
20250428,154200,1140360875,15140,15140,15140,15140,0
|
|
20250428,154100,1140360875,15140,15140,15140,15140,0
|
|
20250428,154000,1140360875,15140,15140,15140,15140,0
|
|
20250428,153900,1140360875,15140,15140,15140,15140,0
|
|
20250428,153800,1140360875,15140,15140,15140,15140,0
|
|
20250428,153700,1140360875,15140,15140,15140,15140,0
|
|
20250428,153600,1140360875,15140,15140,15140,15140,0
|
|
20250428,153500,1140360875,15140,15140,15140,15140,0
|
|
20250428,153400,1140360875,15140,15140,15140,15140,0
|
|
20250428,153300,1140360875,15140,15140,15140,15140,0
|
|
20250428,153200,1140360875,15140,15140,15140,15140,0
|
|
20250428,153100,1140360875,15140,15140,15140,15140,0
|
|
20250428,153000,1140360875,15140,15140,15140,15140,3432
|
|
20250428,152900,1088400395,15060,15060,15060,15060,0
|
|
20250428,152800,1088400395,15060,15060,15060,15060,0
|
|
20250428,152700,1088400395,15060,15060,15060,15060,0
|
|
20250428,152600,1088400395,15060,15060,15060,15060,0
|
|
20250428,152500,1088400395,15060,15060,15060,15060,0
|
|
20250428,152400,1088400395,15060,15060,15060,15060,0
|
|
20250428,152300,1088400395,15060,15060,15060,15060,0
|
|
20250428,152200,1088400395,15060,15060,15060,15060,0
|
|
20250428,152100,1088400395,15060,15060,15060,15060,0
|
|
20250428,152000,1088400395,15060,15060,15060,15060,0
|
|
20250428,151900,1088400395,15060,15070,15070,15050,47
|
|
20250428,151800,1087692615,15070,15080,15080,15070,113
|
|
20250428,151700,1085988645,15080,15080,15090,15070,327
|
|
20250428,151600,1081056835,15100,15060,15100,15060,32
|
|
20250428,151500,1080574075,15060,15060,15060,15060,1395
|
|
20250428,151400,1059565375,15060,15060,15060,15060,174
|
|
20250428,151300,1056944935,15060,15060,15060,15050,128
|
|
20250428,151200,1055017275,15060,15050,15060,15050,105
|
|
20250428,151100,1053435985,15060,15060,15060,15060,173
|
|
20250428,151000,1050830605,15050,15060,15060,15050,269
|
|
20250428,150900,1046780465,15060,15050,15060,15050,105
|
|
20250428,150800,1045199175,15060,15060,15060,15060,637
|
|
20250428,150700,1035605955,15060,15060,15060,15050,114
|
|
20250428,150600,1033889225,15060,15060,15060,15060,153
|
|
20250428,150500,1031585045,15060,15060,15060,15050,168
|
|
20250428,150400,1029055195,15060,15060,15060,15060,69
|
|
20250428,150300,1028016055,15060,15060,15060,15060,69
|
|
20250428,150200,1026976915,15060,15060,15060,15060,149
|
|
20250428,150100,1024732975,15050,15050,15060,15050,225
|
|
20250428,150000,1021344635,15060,15060,15060,15060,105
|
|
20250428,145900,1019763335,15060,15070,15070,15060,165
|
|
20250428,145800,1017276955,15060,15060,15060,15060,37
|
|
20250428,145700,1016719735,15060,15070,15070,15060,220
|
|
20250428,145600,1013405585,15070,15070,15070,15070,69
|
|
20250428,145500,1012365755,15070,15050,15070,15050,87
|
|
20250428,145400,1011054915,15060,15070,15080,15060,560
|
|
20250428,145300,1002616675,15070,15050,15070,15050,22
|
|
20250428,145200,1002285455,15050,15090,15090,15050,587
|
|
20250428,145100,993444275,15090,15080,15100,15080,83
|
|
20250428,145000,992191855,15070,15070,15070,15070,27
|
|
20250428,144900,991784965,15140,15070,15140,15070,820
|
|
20250428,144800,979424035,15060,15060,15060,15060,63
|
|
20250428,144700,978475255,15060,15060,15070,15060,347
|
|
20250428,144600,973248935,15060,15060,15070,15050,246
|
|
20250428,144500,969542785,15060,15070,15070,15060,164
|
|
20250428,144400,967072165,15080,15080,15080,15070,461
|
|
20250428,144300,960120355,15090,15090,15090,15090,76
|
|
20250428,144200,958973515,15090,15120,15120,15080,1040
|
|
20250428,144100,943284865,15120,15100,15130,15100,136
|
|
20250428,144000,941230935,15100,15100,15100,15090,945
|
|
20250428,143900,926969625,15100,15110,15110,15100,7
|
|
20250428,143800,926863915,15110,15100,15110,15100,39
|
|
20250428,143700,926274895,15110,15100,15110,15100,13
|
|
20250428,143600,926078545,15160,15110,15160,15110,199
|
|
20250428,143500,923071505,15110,15110,15110,15100,34
|
|
20250428,143400,922557915,15160,15100,15160,15100,36
|
|
20250428,143300,922014135,15100,15120,15120,15100,111
|
|
20250428,143200,920337095,15110,15120,15120,15110,15
|
|
20250428,143100,920110375,15120,15110,15120,15110,17
|
|
20250428,143000,919853495,15110,15110,15110,15110,117
|
|
20250428,142900,918085625,15140,15120,15140,15110,137
|
|
20250428,142800,916013755,15110,15100,15120,15100,35
|
|
20250428,142700,915484965,15120,15100,15120,15100,22
|
|
20250428,142600,915152685,15120,15100,15120,15090,156
|
|
20250428,142500,912796755,15090,15090,15090,15080,137
|
|
20250428,142400,910729495,15090,15090,15090,15080,89
|
|
20250428,142300,909387025,15120,15110,15140,15110,107
|
|
20250428,142200,907769955,15110,15110,15110,15110,8
|
|
20250428,142100,907649075,15110,15170,15170,15100,66
|
|
20250428,142000,906651665,15170,15100,15170,15080,1143
|
|
20250428,141900,889385775,15100,15110,15110,15100,163
|
|
20250428,141800,886922925,15110,15120,15120,15110,1065
|
|
20250428,141700,870830015,15120,15120,15120,15120,26
|
|
20250428,141600,870436895,15130,15130,15130,15130,64
|
|
20250428,141500,869468575,15140,15140,15160,15130,51
|
|
20250428,141400,868696445,15130,15120,15130,15120,846
|
|
20250428,141300,855903665,15150,15120,15150,15120,90
|
|
20250428,141200,854541995,15150,15150,15150,15150,46
|
|
20250428,141100,853845095,15120,15120,15120,15120,8
|
|
20250428,141000,853724135,15150,15150,15150,15150,92
|
|
20250428,140900,852330335,15150,15130,15150,15130,147
|
|
20250428,140800,850103845,15150,15160,15160,15150,57
|
|
20250428,140700,849239785,15160,15160,15160,15160,2
|
|
20250428,140600,849209465,15150,15150,15150,15150,99
|
|
20250428,140500,847709615,15160,15160,15160,15160,3
|
|
20250428,140400,847664135,15170,15170,15170,15170,42
|
|
20250428,140300,847026995,15170,15170,15170,15170,8
|
|
20250428,140200,846905635,15170,15170,15170,15170,12
|
|
20250428,140100,846723595,15170,15130,15170,15130,79
|
|
20250428,140000,845526455,15150,15140,15150,15120,762
|
|
20250428,135900,833996055,15120,15130,15130,15120,14
|
|
20250428,135800,833784295,15120,15130,15130,15120,144
|
|
20250428,135700,831605665,15120,15120,15140,15120,119
|
|
20250428,135600,829805405,15130,15140,15140,15130,369
|
|
20250428,135500,824220425,15140,15130,15140,15130,106
|
|
20250428,135400,822616425,15120,15130,15130,15120,93
|
|
20250428,135300,821209425,15140,15130,15140,15120,176
|
|
20250428,135200,818546575,15140,15140,15140,15140,42
|
|
20250428,135100,817910695,15140,15140,15140,15140,34
|
|
20250428,135000,817395935,15150,15150,15150,15150,25
|
|
20250428,134900,817017185,15150,15120,15150,15120,237
|
|
20250428,134800,813428945,15120,15120,15120,15120,16
|
|
20250428,134700,813187025,15140,15140,15140,15140,52
|
|
20250428,134600,812399745,15120,15120,15120,15120,16
|
|
20250428,134500,812157825,15120,15120,15120,15120,0
|
|
20250428,134400,812157825,15120,15120,15150,15120,49
|
|
20250428,134300,811416655,15110,15110,15110,15110,0
|
|
20250428,134200,811416655,15110,15110,15110,15110,7
|
|
20250428,134100,811310885,15110,15120,15120,15110,91
|
|
20250428,134000,809935035,15120,15130,15130,15110,96
|
|
20250428,133900,808483735,15130,15120,15130,15120,31
|
|
20250428,133800,808014885,15130,15130,15130,15130,2
|
|
20250428,133700,807984625,15130,15120,15130,15120,13
|
|
20250428,133600,807787995,15130,15130,15130,15130,43
|
|
20250428,133500,807137405,15130,15130,15130,15130,8
|
|
20250428,133400,807016365,15140,15120,15140,15110,100
|
|
20250428,133300,805502825,15110,15120,15120,15110,110
|
|
20250428,133200,803839695,15120,15120,15120,15120,27
|
|
20250428,133100,803431455,15200,15120,15200,15120,127
|
|
20250428,133000,801504105,15120,15120,15120,15120,0
|
|
20250428,132900,801504105,15120,15140,15150,15120,162
|
|
20250428,132800,799051345,15140,15140,15150,15140,273
|
|
20250428,132700,794917065,15120,15120,15120,15120,0
|
|
20250428,132600,794917065,15120,15130,15130,15120,74
|
|
20250428,132500,793797605,15130,15120,15130,15120,594
|
|
20250428,132400,784816085,15120,15120,15120,15120,34
|
|
20250428,132300,784302005,15130,15130,15130,15130,27
|
|
20250428,132200,783893495,15130,15110,15130,15110,605
|
|
20250428,132100,774746305,15110,15110,15110,15110,402
|
|
20250428,132000,768672085,15110,15120,15120,15110,19
|
|
20250428,131900,768384985,15110,15140,15140,15110,454
|
|
20250428,131800,761518465,15140,15140,15140,15140,60
|
|
20250428,131700,760610065,15140,15150,15150,15140,36
|
|
20250428,131600,760064745,15160,15160,15175,15150,1256
|
|
20250428,131500,741026320,15160,15150,15160,15150,98
|
|
20250428,131400,739541140,15140,15140,15140,15140,58
|
|
20250428,131300,738663020,15140,15120,15140,15120,214
|
|
20250428,131200,735424640,15130,15120,15130,15110,42
|
|
20250428,131100,734789770,15120,15120,15130,15120,609
|
|
20250428,131000,725580220,15130,15130,15130,15130,105
|
|
20250428,130900,723991570,15130,15130,15130,15120,79
|
|
20250428,130800,722796390,15120,15120,15120,15120,40
|
|
20250428,130700,722191590,15130,15130,15130,15130,422
|
|
20250428,130600,715806730,15130,15130,15130,15130,631
|
|
20250428,130500,706259700,15140,15140,15140,15140,0
|
|
20250428,130400,706259700,15140,15130,15140,15130,710
|
|
20250428,130300,695513630,15140,15140,15140,15140,160
|
|
20250428,130200,693091230,15140,15140,15140,15140,27
|
|
20250428,130100,692682450,15150,15150,15150,15150,6
|
|
20250428,130000,692591550,15150,15150,15150,15140,353
|
|
20250428,125900,687243850,15150,15150,15150,15150,9
|
|
20250428,125800,687107500,15150,15140,15150,15140,41
|
|
20250428,125700,686486440,15140,15140,15140,15140,14
|
|
20250428,125600,686274480,15140,15140,15140,15140,13
|
|
20250428,125500,686077660,15140,15140,15140,15140,11
|
|
20250428,125400,685911120,15140,15140,15140,15140,23
|
|
20250428,125300,685562900,15140,15190,15200,15140,1452
|
|
20250428,125200,663560560,15200,15150,15200,15140,1563
|
|
20250428,125100,639869320,15160,15170,15170,15160,12
|
|
20250428,125000,639687310,15170,15160,15170,15150,348
|
|
20250428,124900,634413990,15170,15160,15170,15160,218
|
|
20250428,124800,631107870,15170,15170,15170,15170,11
|
|
20250428,124700,630941000,15170,15170,15170,15170,9
|
|
20250428,124600,630804470,15170,15160,15170,15150,166
|
|
20250428,124500,628288000,15160,15170,15170,15150,56
|
|
20250428,124400,627438940,15170,15180,15180,15170,11
|
|
20250428,124300,627272050,15180,15180,15180,15180,12
|
|
20250428,124200,627089890,15180,15180,15180,15150,104
|
|
20250428,124100,625513270,15170,15180,15180,15170,38
|
|
20250428,124000,624936800,15160,15160,15160,15160,0
|
|
20250428,123900,624936800,15160,15180,15180,15160,463
|
|
20250428,123800,617913950,15200,15200,15200,15180,94
|
|
20250428,123700,616486130,15190,15180,15190,15180,60
|
|
20250428,123600,615574970,15180,15180,15180,15180,56
|
|
20250428,123500,614724890,15170,15190,15190,15170,26
|
|
20250428,123400,614330330,15200,15200,15200,15200,0
|
|
20250428,123300,614330330,15200,15200,15200,15200,4
|
|
20250428,123200,614269530,15210,15210,15210,15210,0
|
|
20250428,123100,614269530,15210,15210,15210,15210,0
|
|
20250428,123000,614269530,15210,15210,15210,15210,0
|
|
20250428,122900,614269530,15210,15170,15210,15170,307
|
|
20250428,122800,609607230,15140,15170,15170,15140,671
|
|
20250428,122700,599448140,15170,15160,15170,15150,105
|
|
20250428,122600,597856100,15200,15200,15200,15200,0
|
|
20250428,122500,597856100,15200,15200,15200,15200,0
|
|
20250428,122400,597856100,15200,15200,15200,15200,0
|
|
20250428,122300,597856100,15200,15160,15200,15160,414
|
|
20250428,122200,591579410,15190,15180,15190,15160,177
|
|
20250428,122100,588894080,15170,15170,15170,15170,15
|
|
20250428,122000,588666530,15170,15170,15170,15160,85
|
|
20250428,121900,587377500,15160,15180,15180,15160,57
|
|
20250428,121800,586513080,15180,15180,15180,15180,6
|
|
20250428,121700,586422000,15180,15180,15180,15180,11
|
|
20250428,121600,586255020,15170,15150,15170,15150,328
|
|
20250428,121500,581284740,15170,15170,15170,15170,0
|
|
20250428,121400,581284740,15170,15170,15170,15170,2
|
|
20250428,121300,581254400,15180,15180,15180,15180,7
|
|
20250428,121200,581148140,15180,15180,15180,15180,15
|
|
20250428,121100,580920440,15190,15180,15200,15170,32
|
|
20250428,121000,580434480,15210,15220,15220,15200,10
|
|
20250428,120900,580282420,15200,15190,15210,15190,104
|
|
20250428,120800,578701370,15200,15190,15200,15190,6
|
|
20250428,120700,578610220,15190,15190,15190,15190,8
|
|
20250428,120600,578488700,15190,15160,15200,15160,720
|
|
20250428,120500,567572730,15150,15140,15150,15140,10
|
|
20250428,120400,567421260,15150,15140,15150,15140,10
|
|
20250428,120300,567269790,15140,15140,15140,15140,24
|
|
20250428,120200,566906430,15130,15130,15130,15130,0
|
|
20250428,120100,566906430,15130,15130,15130,15130,3
|
|
20250428,120000,566861040,15130,15130,15130,15130,25
|
|
20250428,115900,566482790,15130,15130,15130,15130,5
|
|
20250428,115800,566407140,15130,15150,15150,15130,138
|
|
20250428,115700,564318610,15130,15130,15140,15120,164
|
|
20250428,115600,561837200,15130,15130,15140,15130,81
|
|
20250428,115500,560611260,15130,15150,15150,15130,51
|
|
20250428,115400,559838970,15150,15150,15150,15150,38
|
|
20250428,115300,559263270,15150,15150,15150,15150,21
|
|
20250428,115200,558945120,15150,15160,15160,15150,13
|
|
20250428,115100,558748110,15170,15160,15170,15150,92
|
|
20250428,115000,557354190,15160,15170,15170,15150,41
|
|
20250428,114900,556732810,15160,15180,15180,15160,35
|
|
20250428,114800,556201950,15180,15150,15180,15150,85
|
|
20250428,114700,554913200,15150,15150,15150,15150,2
|
|
20250428,114600,554882900,15180,15170,15180,15170,9
|
|
20250428,114500,554746300,15170,15170,15180,15170,40
|
|
20250428,114400,554139360,15170,15170,15170,15170,5
|
|
20250428,114300,554063510,15170,15160,15170,15160,37
|
|
20250428,114200,553502270,15150,15170,15180,15150,24
|
|
20250428,114100,553138450,15180,15190,15190,15170,21
|
|
20250428,114000,552819650,15190,15200,15200,15190,7
|
|
20250428,113900,552713300,15200,15220,15220,15200,7
|
|
20250428,113800,552606790,15220,15210,15220,15210,18
|
|
20250428,113700,552332990,15180,15190,15190,15170,66
|
|
20250428,113600,551331160,15190,15190,15190,15180,14
|
|
20250428,113500,551118560,15190,15200,15200,15190,77
|
|
20250428,113400,549948840,15190,15210,15210,15190,24
|
|
20250428,113300,549584250,15220,15220,15220,15200,35
|
|
20250428,113200,549051850,15220,15180,15220,15180,53
|
|
20250428,113100,548246570,15170,15180,15180,15150,28
|
|
20250428,113000,547822190,15180,15180,15180,15140,41
|
|
20250428,112900,547200640,15180,15160,15180,15130,262
|
|
20250428,112800,543230080,15170,15180,15180,15170,8
|
|
20250428,112700,543108690,15180,15180,15200,15180,42
|
|
20250428,112600,542470880,15180,15170,15180,15160,21
|
|
20250428,112500,542152330,15170,15150,15170,15150,8
|
|
20250428,112400,542031030,15170,15170,15180,15170,21
|
|
20250428,112300,541712370,15170,15170,15170,15160,21
|
|
20250428,112200,541393960,15170,15180,15180,15160,28
|
|
20250428,112100,540969330,15180,15170,15180,15160,30
|
|
20250428,112000,540514200,15170,15180,15180,15130,113
|
|
20250428,111900,538801250,15120,15180,15200,15120,226
|
|
20250428,111800,535371330,15180,15190,15190,15180,92
|
|
20250428,111700,533974540,15190,15250,15250,15160,12
|
|
20250428,111600,533792230,15200,15170,15200,15170,337
|
|
20250428,111500,528676420,15170,15170,15190,15160,18
|
|
20250428,111400,528403370,15190,15150,15310,15140,607
|
|
20250428,111300,519159800,15140,15150,15150,15140,14
|
|
20250428,111200,518947760,15140,15140,15140,15130,24
|
|
20250428,111100,518584490,15140,15130,15140,15120,86
|
|
20250428,111000,517283450,15120,15140,15140,15120,66
|
|
20250428,110900,516285070,15120,15130,15130,15120,22
|
|
20250428,110800,515952260,15150,15140,15150,15140,13
|
|
20250428,110700,515755380,15130,15130,15130,15130,22
|
|
20250428,110600,515422520,15150,15130,15150,15130,59
|
|
20250428,110500,514529630,15130,15140,15140,15130,7
|
|
20250428,110400,514423710,15130,15140,15140,15130,29
|
|
20250428,110300,513984910,15140,15140,15140,15130,31
|
|
20250428,110200,513515790,15140,15150,15150,15130,38
|
|
20250428,110100,512940450,15150,15130,15150,15120,138
|
|
20250428,110000,510852420,15130,15130,15130,15120,54
|
|
20250428,105900,510035410,15140,15140,15140,15130,221
|
|
20250428,105800,506690730,15150,15140,15150,15140,25
|
|
20250428,105700,506312060,15130,15170,15170,15130,388
|
|
20250428,105600,500432280,15170,15170,15170,15170,79
|
|
20250428,105500,499233850,15180,15170,15180,15170,27
|
|
20250428,105400,498824210,15190,15190,15190,15190,27
|
|
20250428,105300,498414080,15190,15150,15190,15150,119
|
|
20250428,105200,496608950,15150,15150,15150,15120,103
|
|
20250428,105100,495048800,15170,15180,15180,15170,268
|
|
20250428,105000,490983230,15170,15170,15170,15170,8
|
|
20250428,104900,490861870,15170,15170,15170,15170,4
|
|
20250428,104800,490801190,15180,15110,15190,15110,121
|
|
20250428,104700,488968630,15130,15110,15130,15110,27
|
|
20250428,104600,488560570,15110,15110,15110,15100,87
|
|
20250428,104500,487246680,15120,15110,15120,15110,16
|
|
20250428,104400,487004910,15100,15110,15110,15100,64
|
|
20250428,104300,486038480,15110,15110,15110,15100,63
|
|
20250428,104200,485087130,15100,15120,15120,15100,12
|
|
20250428,104100,484905860,15120,15110,15120,15100,18
|
|
20250428,104000,484633940,15120,15120,15120,15120,16
|
|
20250428,103900,484392020,15120,15110,15130,15100,80
|
|
20250428,103800,483183400,15110,15120,15120,15100,382
|
|
20250428,103700,477412190,15120,15120,15120,15120,8
|
|
20250428,103600,477291230,15120,15110,15120,15110,23
|
|
20250428,103500,476943620,15110,15090,15110,15090,70
|
|
20250428,103400,475886630,15100,15100,15100,15090,18
|
|
20250428,103300,475614980,15100,15100,15100,15070,602
|
|
20250428,103200,466526670,15110,15130,15150,15110,163
|
|
20250428,103100,464062790,15130,15130,15130,15130,14
|
|
20250428,103000,463850970,15130,15110,15130,15110,61
|
|
20250428,102900,462928920,15110,15110,15110,15110,32
|
|
20250428,102800,462445400,15120,15130,15130,15110,935
|
|
20250428,102700,448302500,15130,15150,15150,15130,74
|
|
20250428,102600,447182800,15140,15140,15140,15130,57
|
|
20250428,102500,446320130,15140,15140,15160,15140,71
|
|
20250428,102400,445245000,15160,15160,15160,15160,12
|
|
20250428,102300,445063080,15160,15140,15160,15140,37
|
|
20250428,102200,444502820,15110,15130,15130,15110,177
|
|
20250428,102100,441827220,15130,15130,15130,15120,178
|
|
20250428,102000,439135790,15130,15150,15150,15130,117
|
|
20250428,101900,437365460,15150,15150,15150,15140,87
|
|
20250428,101800,436048180,15150,15140,15150,15140,13
|
|
20250428,101700,435851310,15160,15170,15170,15140,129
|
|
20250428,101600,433897470,15180,15170,15180,15170,164
|
|
20250428,101500,431408360,15170,15170,15170,15170,13
|
|
20250428,101400,431211150,15170,15150,15170,15150,45
|
|
20250428,101300,430528880,15130,15160,15160,15130,52
|
|
20250428,101200,429741010,15160,15140,15160,15140,216
|
|
20250428,101100,426470210,15130,15150,15150,15130,39
|
|
20250428,101000,425880090,15150,15160,15170,15110,380
|
|
20250428,100900,420128590,15180,15180,15180,15180,0
|
|
20250428,100800,420128590,15180,15180,15180,15180,25
|
|
20250428,100700,419749090,15200,15200,15200,15180,34
|
|
20250428,100600,419232450,15200,15190,15200,15180,24
|
|
20250428,100500,418867870,15200,15170,15200,15170,94
|
|
20250428,100400,417440970,15180,15140,15180,15140,145
|
|
20250428,100300,415243730,15150,15140,15150,15130,73
|
|
20250428,100200,414139040,15150,15120,15150,15120,70
|
|
20250428,100100,413080310,15120,15100,15120,15100,236
|
|
20250428,100000,409515920,15110,15110,15110,15100,4
|
|
20250428,095900,409455490,15100,15120,15130,15100,184
|
|
20250428,095800,406674690,15120,15140,15140,15120,117
|
|
20250428,095700,404903890,15150,15140,15150,15140,19
|
|
20250428,095600,404616190,15140,15140,15140,15140,5
|
|
20250428,095500,404540490,15150,15150,15150,15150,66
|
|
20250428,095400,403540590,15160,15160,15160,15160,100
|
|
20250428,095300,402024590,15190,15190,15190,15140,7
|
|
20250428,095200,401918510,15200,15200,15200,15200,4
|
|
20250428,095100,401857710,15200,15190,15200,15170,112
|
|
20250428,095000,400156740,15190,15140,15190,15130,158
|
|
20250428,094900,397761030,15130,15130,15130,15130,16
|
|
20250428,094800,397518950,15140,15130,15140,15130,23
|
|
20250428,094700,397170800,15130,15150,15150,15120,850
|
|
20250428,094600,384296620,15160,15170,15170,15160,71
|
|
20250428,094500,383220170,15160,15160,15160,15160,21
|
|
20250428,094400,382901810,15170,15180,15180,15150,313
|
|
20250428,094300,378155110,15180,15190,15190,15180,26
|
|
20250428,094200,377760330,15210,15190,15210,15190,67
|
|
20250428,094100,376742060,15200,15180,15200,15180,69
|
|
20250428,094000,375693840,15200,15190,15200,15190,35
|
|
20250428,093900,375162180,15190,15210,15210,15180,42
|
|
20250428,093800,374523800,15180,15180,15180,15180,30
|
|
20250428,093700,374068400,15180,15180,15180,15160,35
|
|
20250428,093600,373537760,15170,15150,15170,15150,123
|
|
20250428,093500,371673540,15160,15190,15200,15150,460
|
|
20250428,093400,364694610,15190,15180,15190,15140,195
|
|
20250428,093300,361737880,15200,15150,15200,15140,22
|
|
20250428,093200,361404710,15160,15210,15210,15160,126
|
|
20250428,093100,359489300,15220,15190,15220,15180,188
|
|
20250428,093000,356634040,15220,15170,15220,15170,8
|
|
20250428,092900,356512520,15190,15230,15230,15170,1010
|
|
20250428,092800,341157670,15260,15230,15260,15230,47
|
|
20250428,092700,340440580,15260,15250,15280,15250,385
|
|
20250428,092600,334563110,15270,15230,15270,15230,114
|
|
20250428,092500,332824580,15230,15220,15230,15210,272
|
|
20250428,092400,328685180,15220,15280,15280,15210,950
|
|
20250428,092300,314192550,15300,15330,15330,15290,715
|
|
20250428,092200,303253060,15320,15370,15370,15320,592
|
|
20250428,092100,294171450,15370,15370,15380,15360,230
|
|
20250428,092000,290636210,15360,15420,15420,15360,292
|
|
20250428,091900,286141230,15420,15450,15480,15410,944
|
|
20250428,091800,271563430,15450,15490,15490,15440,307
|
|
20250428,091700,266821600,15490,15460,15510,15440,1515
|
|
20250428,091600,243351730,15470,15460,15470,15450,326
|
|
20250428,091500,238314490,15460,15450,15500,15450,765
|
|
20250428,091400,226479390,15450,15380,15450,15380,977
|
|
20250428,091300,211442840,15360,15430,15430,15360,775
|
|
20250428,091200,199516820,15430,15410,15430,15390,483
|
|
20250428,091100,192076040,15410,15400,15430,15390,270
|
|
20250428,091000,187918050,15430,15490,15510,15400,695
|
|
20250428,090900,177174000,15470,15500,15500,15470,1087
|
|
20250428,090800,160328580,15510,15340,15510,15300,3612
|
|
20250428,090700,104693380,15320,15280,15330,15250,1205
|
|
20250428,090600,86264730,15290,15300,15300,15230,371
|
|
20250428,090500,80599510,15290,15220,15290,15200,571
|
|
20250428,090400,71879400,15190,15190,15250,15190,406
|
|
20250428,090300,65706420,15190,15140,15210,15140,727
|
|
20250428,090200,54672580,15090,15080,15100,15080,58
|
|
20250428,090100,53797480,15070,15090,15110,15040,2198
|
|
20250428,090000,20678680,15090,15160,15190,15010,1366
|