691 lines
37 KiB
CSV
691 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,202800,27616299900,47650,47650,47650,47650,8722
|
|
20250428,202700,27616299900,47650,47650,47650,47650,0
|
|
20250428,202600,27616299900,47650,47650,47650,47650,0
|
|
20250428,202500,27616299900,47650,47650,47650,47650,0
|
|
20250428,202400,27616299900,47650,47650,47650,47650,0
|
|
20250428,202300,27616299900,47650,47650,47650,47650,0
|
|
20250428,202200,27616299900,47650,47650,47650,47650,0
|
|
20250428,202100,27616299900,47650,47650,47650,47650,0
|
|
20250428,202000,27616299900,47650,47650,47650,47650,0
|
|
20250428,201900,27616299900,47650,47650,47650,47650,0
|
|
20250428,201800,27616299900,47650,47650,47650,47650,0
|
|
20250428,201700,27616299900,47650,47650,47650,47650,0
|
|
20250428,201600,27616299900,47650,47650,47650,47650,0
|
|
20250428,201500,27616299900,47650,47650,47650,47650,0
|
|
20250428,201400,27616299900,47650,47650,47650,47650,0
|
|
20250428,201300,27616299900,47650,47650,47650,47650,0
|
|
20250428,201200,27616299900,47650,47650,47650,47650,0
|
|
20250428,201100,27616299900,47650,47650,47650,47650,0
|
|
20250428,201000,27616299900,47650,47650,47650,47650,0
|
|
20250428,200900,27616299900,47650,47650,47650,47650,0
|
|
20250428,200800,27616299900,47650,47650,47650,47650,0
|
|
20250428,200700,27616299900,47650,47650,47650,47650,0
|
|
20250428,200600,27616299900,47650,47650,47650,47650,0
|
|
20250428,200500,27616299900,47650,47650,47650,47650,0
|
|
20250428,200400,27616299900,47650,47650,47650,47650,0
|
|
20250428,200300,27616299900,47650,47650,47650,47650,0
|
|
20250428,200200,27616299900,47650,47650,47650,47650,0
|
|
20250428,200100,27616299900,47650,47650,47650,47650,0
|
|
20250428,200000,27616299900,47650,47650,47650,47650,0
|
|
20250428,195900,27616299900,47650,47650,47650,47650,0
|
|
20250428,195800,27616299900,47650,47650,47650,47650,8722
|
|
20250428,195700,27616299900,47650,47650,47650,47650,0
|
|
20250428,195600,27616299900,47650,47650,47650,47650,0
|
|
20250428,195500,27616299900,47650,47650,47650,47650,0
|
|
20250428,195400,27616299900,47650,47650,47650,47650,0
|
|
20250428,195300,27616299900,47650,47650,47650,47650,0
|
|
20250428,195200,27616299900,47650,47650,47650,47650,0
|
|
20250428,195100,27616299900,47650,47650,47650,47650,0
|
|
20250428,195000,27616299900,47650,47650,47650,47650,0
|
|
20250428,194900,27616299900,47650,47650,47650,47650,0
|
|
20250428,194800,27616299900,47650,47650,47650,47650,0
|
|
20250428,194700,27616299900,47650,47650,47650,47650,0
|
|
20250428,194600,27616299900,47650,47650,47650,47650,0
|
|
20250428,194500,27616299900,47650,47650,47650,47650,0
|
|
20250428,194400,27616299900,47650,47650,47650,47650,0
|
|
20250428,194300,27616299900,47650,47650,47650,47650,0
|
|
20250428,194200,27616299900,47650,47650,47650,47650,0
|
|
20250428,194100,27616299900,47650,47650,47650,47650,0
|
|
20250428,194000,27616299900,47650,47650,47650,47650,0
|
|
20250428,193900,27616299900,47650,47650,47650,47650,0
|
|
20250428,193800,27616299900,47650,47650,47650,47650,0
|
|
20250428,193700,27616299900,47650,47650,47650,47650,0
|
|
20250428,193600,27616299900,47650,47650,47650,47650,0
|
|
20250428,193500,27616299900,47650,47650,47650,47650,0
|
|
20250428,193400,27616299900,47650,47650,47650,47650,0
|
|
20250428,193300,27616299900,47650,47650,47650,47650,0
|
|
20250428,193200,27616299900,47650,47650,47650,47650,0
|
|
20250428,193100,27616299900,47650,47650,47650,47650,0
|
|
20250428,193000,27616299900,47650,47650,47650,47650,0
|
|
20250428,192900,27616299900,47650,47650,47650,47650,0
|
|
20250428,192800,27616299900,47650,47650,47650,47650,8722
|
|
20250428,192700,27616299900,47650,47650,47650,47650,0
|
|
20250428,192600,27616299900,47650,47650,47650,47650,0
|
|
20250428,192500,27616299900,47650,47650,47650,47650,0
|
|
20250428,192400,27616299900,47650,47650,47650,47650,0
|
|
20250428,192300,27616299900,47650,47650,47650,47650,0
|
|
20250428,192200,27616299900,47650,47650,47650,47650,0
|
|
20250428,192100,27616299900,47650,47650,47650,47650,0
|
|
20250428,192000,27616299900,47650,47650,47650,47650,0
|
|
20250428,191900,27616299900,47650,47650,47650,47650,0
|
|
20250428,191800,27616299900,47650,47650,47650,47650,0
|
|
20250428,191700,27616299900,47650,47650,47650,47650,0
|
|
20250428,191600,27616299900,47650,47650,47650,47650,0
|
|
20250428,191500,27616299900,47650,47650,47650,47650,0
|
|
20250428,191400,27616299900,47650,47650,47650,47650,0
|
|
20250428,191300,27616299900,47650,47650,47650,47650,0
|
|
20250428,191200,27616299900,47650,47650,47650,47650,0
|
|
20250428,191100,27616299900,47650,47650,47650,47650,0
|
|
20250428,191000,27616299900,47650,47650,47650,47650,0
|
|
20250428,190900,27616299900,47650,47650,47650,47650,0
|
|
20250428,190800,27616299900,47650,47650,47650,47650,0
|
|
20250428,190700,27616299900,47650,47650,47650,47650,0
|
|
20250428,190600,27616299900,47650,47650,47650,47650,0
|
|
20250428,190500,27616299900,47650,47650,47650,47650,0
|
|
20250428,190400,27616299900,47650,47650,47650,47650,0
|
|
20250428,190300,27616299900,47650,47650,47650,47650,0
|
|
20250428,190200,27616299900,47650,47650,47650,47650,0
|
|
20250428,190100,27616299900,47650,47650,47650,47650,0
|
|
20250428,190000,27616299900,47650,47650,47650,47650,0
|
|
20250428,185900,27616299900,47650,47650,47650,47650,0
|
|
20250428,185800,27616299900,47650,47650,47650,47650,8722
|
|
20250428,185700,27616299900,47650,47650,47650,47650,0
|
|
20250428,185600,27616299900,47650,47650,47650,47650,0
|
|
20250428,185500,27616299900,47650,47650,47650,47650,0
|
|
20250428,185400,27616299900,47650,47650,47650,47650,0
|
|
20250428,185300,27616299900,47650,47650,47650,47650,0
|
|
20250428,185200,27616299900,47650,47650,47650,47650,0
|
|
20250428,185100,27616299900,47650,47650,47650,47650,0
|
|
20250428,185000,27616299900,47650,47650,47650,47650,0
|
|
20250428,184900,27616299900,47650,47650,47650,47650,0
|
|
20250428,184800,27616299900,47650,47650,47650,47650,0
|
|
20250428,184700,27616299900,47650,47650,47650,47650,0
|
|
20250428,184600,27616299900,47650,47650,47650,47650,0
|
|
20250428,184500,27616299900,47650,47650,47650,47650,0
|
|
20250428,184400,27616299900,47650,47650,47650,47650,0
|
|
20250428,184300,27616299900,47650,47650,47650,47650,0
|
|
20250428,184200,27616299900,47650,47650,47650,47650,0
|
|
20250428,184100,27616299900,47650,47650,47650,47650,0
|
|
20250428,184000,27616299900,47650,47650,47650,47650,0
|
|
20250428,183900,27616299900,47650,47650,47650,47650,0
|
|
20250428,183800,27616299900,47650,47650,47650,47650,0
|
|
20250428,183700,27616299900,47650,47650,47650,47650,0
|
|
20250428,183600,27616299900,47650,47650,47650,47650,0
|
|
20250428,183500,27616299900,47650,47650,47650,47650,0
|
|
20250428,183400,27616299900,47650,47650,47650,47650,0
|
|
20250428,183300,27616299900,47650,47650,47650,47650,0
|
|
20250428,183200,27616299900,47650,47650,47650,47650,0
|
|
20250428,183100,27616299900,47650,47650,47650,47650,0
|
|
20250428,183000,27616299900,47650,47650,47650,47650,0
|
|
20250428,182900,27616299900,47650,47650,47650,47650,0
|
|
20250428,182800,27616299900,47650,47650,47650,47650,8722
|
|
20250428,182700,27616299900,47650,47650,47650,47650,0
|
|
20250428,182600,27616299900,47650,47650,47650,47650,0
|
|
20250428,182500,27616299900,47650,47650,47650,47650,0
|
|
20250428,182400,27616299900,47650,47650,47650,47650,0
|
|
20250428,182300,27616299900,47650,47650,47650,47650,0
|
|
20250428,182200,27616299900,47650,47650,47650,47650,0
|
|
20250428,182100,27616299900,47650,47650,47650,47650,0
|
|
20250428,182000,27616299900,47650,47650,47650,47650,0
|
|
20250428,181900,27616299900,47650,47650,47650,47650,0
|
|
20250428,181800,27616299900,47650,47650,47650,47650,0
|
|
20250428,181700,27616299900,47650,47650,47650,47650,0
|
|
20250428,181600,27616299900,47650,47650,47650,47650,0
|
|
20250428,181500,27616299900,47650,47650,47650,47650,0
|
|
20250428,181400,27616299900,47650,47650,47650,47650,0
|
|
20250428,181300,27616299900,47650,47650,47650,47650,0
|
|
20250428,181200,27616299900,47650,47650,47650,47650,0
|
|
20250428,181100,27616299900,47650,47650,47650,47650,0
|
|
20250428,181000,27616299900,47650,47650,47650,47650,0
|
|
20250428,180900,27616299900,47650,47650,47650,47650,0
|
|
20250428,180800,27616299900,47650,47650,47650,47650,0
|
|
20250428,180700,27616299900,47650,47650,47650,47650,0
|
|
20250428,180600,27616299900,47650,47650,47650,47650,0
|
|
20250428,180500,27616299900,47650,47650,47650,47650,0
|
|
20250428,180400,27616299900,47650,47650,47650,47650,0
|
|
20250428,180300,27616299900,47650,47650,47650,47650,0
|
|
20250428,180200,27616299900,47650,47650,47650,47650,0
|
|
20250428,180100,27616299900,47650,47650,47650,47650,0
|
|
20250428,180000,27616299900,47650,47650,47650,47650,0
|
|
20250428,175900,27616299900,47650,47650,47650,47650,0
|
|
20250428,175800,27616299900,47650,47650,47650,47650,8722
|
|
20250428,175700,27616299900,47650,47650,47650,47650,0
|
|
20250428,175600,27616299900,47650,47650,47650,47650,0
|
|
20250428,175500,27616299900,47650,47650,47650,47650,0
|
|
20250428,175400,27616299900,47650,47650,47650,47650,0
|
|
20250428,175300,27616299900,47650,47650,47650,47650,0
|
|
20250428,175200,27616299900,47650,47650,47650,47650,0
|
|
20250428,175100,27616299900,47650,47650,47650,47650,0
|
|
20250428,175000,27616299900,47650,47650,47650,47650,0
|
|
20250428,174900,27616299900,47650,47650,47650,47650,0
|
|
20250428,174800,27616299900,47650,47650,47650,47650,0
|
|
20250428,174700,27616299900,47650,47650,47650,47650,0
|
|
20250428,174600,27616299900,47650,47650,47650,47650,0
|
|
20250428,174500,27616299900,47650,47650,47650,47650,0
|
|
20250428,174400,27616299900,47650,47650,47650,47650,0
|
|
20250428,174300,27616299900,47650,47650,47650,47650,0
|
|
20250428,174200,27616299900,47650,47650,47650,47650,0
|
|
20250428,174100,27616299900,47650,47650,47650,47650,0
|
|
20250428,174000,27616299900,47650,47650,47650,47650,0
|
|
20250428,173900,27616299900,47650,47650,47650,47650,0
|
|
20250428,173800,27616299900,47650,47650,47650,47650,0
|
|
20250428,173700,27616299900,47650,47650,47650,47650,0
|
|
20250428,173600,27616299900,47650,47650,47650,47650,0
|
|
20250428,173500,27616299900,47650,47650,47650,47650,0
|
|
20250428,173400,27616299900,47650,47650,47650,47650,0
|
|
20250428,173300,27616299900,47650,47650,47650,47650,0
|
|
20250428,173200,27616299900,47650,47650,47650,47650,0
|
|
20250428,173100,27616299900,47650,47650,47650,47650,0
|
|
20250428,173000,27616299900,47650,47650,47650,47650,0
|
|
20250428,172900,27616299900,47650,47650,47650,47650,0
|
|
20250428,172800,27616299900,47650,47650,47650,47650,8722
|
|
20250428,172700,27616299900,47650,47650,47650,47650,0
|
|
20250428,172600,27616299900,47650,47650,47650,47650,0
|
|
20250428,172500,27616299900,47650,47650,47650,47650,0
|
|
20250428,172400,27616299900,47650,47650,47650,47650,0
|
|
20250428,172300,27616299900,47650,47650,47650,47650,0
|
|
20250428,172200,27616299900,47650,47650,47650,47650,0
|
|
20250428,172100,27616299900,47650,47650,47650,47650,0
|
|
20250428,172000,27616299900,47650,47650,47650,47650,0
|
|
20250428,171900,27616299900,47650,47650,47650,47650,0
|
|
20250428,171800,27616299900,47650,47650,47650,47650,0
|
|
20250428,171700,27616299900,47650,47650,47650,47650,0
|
|
20250428,171600,27616299900,47650,47650,47650,47650,0
|
|
20250428,171500,27616299900,47650,47650,47650,47650,0
|
|
20250428,171400,27616299900,47650,47650,47650,47650,0
|
|
20250428,171300,27616299900,47650,47650,47650,47650,0
|
|
20250428,171200,27616299900,47650,47650,47650,47650,0
|
|
20250428,171100,27616299900,47650,47650,47650,47650,0
|
|
20250428,171000,27616299900,47650,47650,47650,47650,0
|
|
20250428,170900,27616299900,47650,47650,47650,47650,0
|
|
20250428,170800,27616299900,47650,47650,47650,47650,0
|
|
20250428,170700,27616299900,47650,47650,47650,47650,0
|
|
20250428,170600,27616299900,47650,47650,47650,47650,0
|
|
20250428,170500,27616299900,47650,47650,47650,47650,0
|
|
20250428,170400,27616299900,47650,47650,47650,47650,0
|
|
20250428,170300,27616299900,47650,47650,47650,47650,0
|
|
20250428,170200,27616299900,47650,47650,47650,47650,0
|
|
20250428,170100,27616299900,47650,47650,47650,47650,0
|
|
20250428,170000,27616299900,47650,47650,47650,47650,0
|
|
20250428,165900,27616299900,47650,47650,47650,47650,0
|
|
20250428,165800,27616299900,47650,47650,47650,47650,8722
|
|
20250428,165700,27616299900,47650,47650,47650,47650,0
|
|
20250428,165600,27616299900,47650,47650,47650,47650,0
|
|
20250428,165500,27616299900,47650,47650,47650,47650,0
|
|
20250428,165400,27616299900,47650,47650,47650,47650,0
|
|
20250428,165300,27616299900,47650,47650,47650,47650,0
|
|
20250428,165200,27616299900,47650,47650,47650,47650,0
|
|
20250428,165100,27616299900,47650,47650,47650,47650,0
|
|
20250428,165000,27616299900,47650,47650,47650,47650,0
|
|
20250428,164900,27616299900,47650,47650,47650,47650,0
|
|
20250428,164800,27616299900,47650,47650,47650,47650,0
|
|
20250428,164700,27616299900,47650,47650,47650,47650,0
|
|
20250428,164600,27616299900,47650,47650,47650,47650,0
|
|
20250428,164500,27616299900,47650,47650,47650,47650,0
|
|
20250428,164400,27616299900,47650,47650,47650,47650,0
|
|
20250428,164300,27616299900,47650,47650,47650,47650,0
|
|
20250428,164200,27616299900,47650,47650,47650,47650,0
|
|
20250428,164100,27616299900,47650,47650,47650,47650,0
|
|
20250428,164000,27616299900,47650,47650,47650,47650,0
|
|
20250428,163900,27616299900,47650,47650,47650,47650,0
|
|
20250428,163800,27616299900,47650,47650,47650,47650,0
|
|
20250428,163700,27616299900,47650,47650,47650,47650,0
|
|
20250428,163600,27616299900,47650,47650,47650,47650,0
|
|
20250428,163500,27616299900,47650,47650,47650,47650,0
|
|
20250428,163400,27616299900,47650,47650,47650,47650,0
|
|
20250428,163300,27616299900,47650,47650,47650,47650,0
|
|
20250428,163200,27616299900,47650,47650,47650,47650,0
|
|
20250428,163100,27616299900,47650,47650,47650,47650,0
|
|
20250428,163000,27616299900,47650,47650,47650,47650,0
|
|
20250428,162900,27616299900,47650,47650,47650,47650,0
|
|
20250428,162800,27616299900,47650,47650,47650,47650,8722
|
|
20250428,162700,27616299900,47650,47650,47650,47650,0
|
|
20250428,162600,27616299900,47650,47650,47650,47650,0
|
|
20250428,162500,27616299900,47650,47650,47650,47650,0
|
|
20250428,162400,27616299900,47650,47650,47650,47650,0
|
|
20250428,162300,27616299900,47650,47650,47650,47650,0
|
|
20250428,162200,27616299900,47650,47650,47650,47650,0
|
|
20250428,162100,27616299900,47650,47650,47650,47650,0
|
|
20250428,162000,27616299900,47650,47650,47650,47650,0
|
|
20250428,161900,27616299900,47650,47650,47650,47650,0
|
|
20250428,161800,27616299900,47650,47650,47650,47650,0
|
|
20250428,161700,27616299900,47650,47650,47650,47650,0
|
|
20250428,161600,27616299900,47650,47650,47650,47650,0
|
|
20250428,161500,27616299900,47650,47650,47650,47650,0
|
|
20250428,161400,27616299900,47650,47650,47650,47650,0
|
|
20250428,161300,27616299900,47650,47650,47650,47650,0
|
|
20250428,161200,27616299900,47650,47650,47650,47650,0
|
|
20250428,161100,27616299900,47650,47650,47650,47650,0
|
|
20250428,161000,27616299900,47650,47650,47650,47650,0
|
|
20250428,160900,27616299900,47650,47650,47650,47650,0
|
|
20250428,160800,27616299900,47650,47650,47650,47650,0
|
|
20250428,160700,27616299900,47650,47650,47650,47650,0
|
|
20250428,160600,27616299900,47650,47650,47650,47650,0
|
|
20250428,160500,27616299900,47650,47650,47650,47650,0
|
|
20250428,160400,27616299900,47650,47650,47650,47650,0
|
|
20250428,160300,27616299900,47650,47650,47650,47650,0
|
|
20250428,160200,27616299900,47650,47650,47650,47650,0
|
|
20250428,160100,27616299900,47650,47650,47650,47650,0
|
|
20250428,160000,27616299900,47650,47650,47650,47650,0
|
|
20250428,155900,27616299900,47650,47650,47650,47650,0
|
|
20250428,155800,27616299900,47650,47650,47650,47650,8722
|
|
20250428,155700,27616299900,47650,47650,47650,47650,0
|
|
20250428,155600,27616299900,47650,47650,47650,47650,0
|
|
20250428,155500,27616299900,47650,47650,47650,47650,0
|
|
20250428,155400,27616299900,47650,47650,47650,47650,0
|
|
20250428,155300,27616299900,47650,47650,47650,47650,0
|
|
20250428,155200,27616299900,47650,47650,47650,47650,0
|
|
20250428,155100,27616299900,47650,47650,47650,47650,0
|
|
20250428,155000,27616299900,47650,47650,47650,47650,0
|
|
20250428,154900,27616299900,47650,47650,47650,47650,0
|
|
20250428,154800,27616299900,47650,47650,47650,47650,0
|
|
20250428,154700,27616299900,47650,47650,47650,47650,0
|
|
20250428,154600,27616299900,47650,47650,47650,47650,0
|
|
20250428,154500,27616299900,47650,47650,47650,47650,0
|
|
20250428,154400,27616299900,47650,47650,47650,47650,0
|
|
20250428,154300,27616299900,47650,47650,47650,47650,0
|
|
20250428,154200,27616299900,47650,47650,47650,47650,0
|
|
20250428,154100,27616299900,47650,47650,47650,47650,0
|
|
20250428,154000,27616299900,47650,47650,47650,47650,0
|
|
20250428,153900,27616299900,47650,47650,47650,47650,0
|
|
20250428,153800,27616299900,47650,47650,47650,47650,0
|
|
20250428,153700,27616299900,47650,47650,47650,47650,0
|
|
20250428,153600,27616299900,47650,47650,47650,47650,0
|
|
20250428,153500,27616299900,47650,47650,47650,47650,0
|
|
20250428,153400,27616299900,47650,47650,47650,47650,0
|
|
20250428,153300,27616299900,47650,47650,47650,47650,0
|
|
20250428,153200,27616299900,47650,47650,47650,47650,0
|
|
20250428,153100,27616299900,47650,47650,47650,47650,0
|
|
20250428,153000,27616299900,47650,47650,47650,47650,8722
|
|
20250428,152900,27200696600,47250,47250,47250,47250,0
|
|
20250428,152800,27200696600,47250,47250,47250,47250,0
|
|
20250428,152700,27200696600,47250,47250,47250,47250,0
|
|
20250428,152600,27200696600,47250,47250,47250,47250,0
|
|
20250428,152500,27200696600,47250,47250,47250,47250,0
|
|
20250428,152400,27200696600,47250,47250,47250,47250,0
|
|
20250428,152300,27200696600,47250,47250,47250,47250,0
|
|
20250428,152200,27200696600,47250,47250,47250,47250,0
|
|
20250428,152100,27200696600,47250,47250,47250,47250,0
|
|
20250428,152000,27200696600,47250,47250,47250,47250,0
|
|
20250428,151900,27200696600,47250,47250,47350,47200,1129
|
|
20250428,151800,27147299150,47225,47200,47250,47150,581
|
|
20250428,151700,27119874450,47200,47150,47200,47150,1007
|
|
20250428,151600,27072351750,47100,47150,47200,47100,874
|
|
20250428,151500,27031120300,47150,47250,47350,47100,1584
|
|
20250428,151400,26956330725,47250,47100,47250,47100,1089
|
|
20250428,151300,26904951725,47100,47000,47100,47000,817
|
|
20250428,151200,26866526025,47000,47000,47100,46950,1297
|
|
20250428,151100,26805516925,47000,46950,47000,46850,1359
|
|
20250428,151000,26741798525,46950,47000,47000,46800,2115
|
|
20250428,150900,26642644225,46950,47100,47100,46950,862
|
|
20250428,150800,26602096025,47100,47100,47200,47050,1110
|
|
20250428,150700,26549760875,47100,47100,47150,47000,486
|
|
20250428,150600,26526881450,47150,47100,47150,46900,4210
|
|
20250428,150500,26328907800,47100,47150,47250,47100,2039
|
|
20250428,150400,26232752800,47150,47100,47200,47100,785
|
|
20250428,150300,26195760550,47150,47200,47350,47150,1326
|
|
20250428,150200,26133137900,47100,47150,47200,47000,1242
|
|
20250428,150100,26074636150,47150,47050,47250,47050,1465
|
|
20250428,150000,26005555500,47150,47200,47250,47050,901
|
|
20250428,145900,25963068850,47300,47100,47300,47100,1033
|
|
20250428,145800,25914275150,47100,47100,47200,47050,724
|
|
20250428,145700,25880163500,47100,47250,47250,47050,2051
|
|
20250428,145600,25783444000,47250,47200,47350,47050,1867
|
|
20250428,145500,25695256600,47200,47250,47300,47100,1636
|
|
20250428,145400,25618061000,47300,47300,47350,47200,1546
|
|
20250428,145300,25544976675,47300,47350,47400,47150,901
|
|
20250428,145200,25502373275,47250,47300,47450,47200,2567
|
|
20250428,145100,25380763475,47350,47200,47350,47200,1398
|
|
20250428,145000,25314624600,47150,47150,47250,47100,1596
|
|
20250428,144900,25239338500,47200,47250,47250,47000,1105
|
|
20250428,144800,25187244900,47350,47100,47350,47000,3155
|
|
20250428,144700,25038341250,47100,46900,47100,46850,3715
|
|
20250428,144600,24863913550,46950,47000,47000,46850,1275
|
|
20250428,144500,24804094650,47000,46850,47100,46800,3664
|
|
20250428,144400,24631959000,46800,46750,46850,46750,810
|
|
20250428,144300,24594065325,46700,46700,46800,46650,1553
|
|
20250428,144200,24521510175,46650,46700,46750,46550,2437
|
|
20250428,144100,24407827275,46700,46550,46750,46550,2862
|
|
20250428,144000,24274273125,46550,46800,46800,46550,1214
|
|
20250428,143900,24217587775,46750,46650,46900,46650,2103
|
|
20250428,143800,24119198225,46650,46400,46750,46350,2841
|
|
20250428,143700,23986976400,46400,46400,46450,46350,472
|
|
20250428,143600,23965083950,46400,46400,46500,46350,1409
|
|
20250428,143500,23899699800,46400,46450,46550,46400,1810
|
|
20250428,143400,23815657500,46400,46300,46500,46250,1546
|
|
20250428,143300,23743944800,46300,46300,46300,46250,1270
|
|
20250428,143200,23685178050,46350,46350,46400,46300,396
|
|
20250428,143100,23666821300,46350,46300,46350,46300,1090
|
|
20250428,143000,23616342850,46350,46350,46350,46250,2008
|
|
20250428,142900,23523305600,46400,46400,46450,46300,962
|
|
20250428,142800,23478698350,46350,46400,46550,46250,3691
|
|
20250428,142700,23307340800,46400,46200,46400,46150,2989
|
|
20250428,142600,23169163950,46250,46400,46400,46200,3575
|
|
20250428,142500,23003629225,46400,46800,46800,46350,3740
|
|
20250428,142400,22829745225,46650,46700,46800,46650,1773
|
|
20250428,142300,22746932475,46700,46725,46750,46650,699
|
|
20250428,142200,22714284325,46700,46650,46750,46650,605
|
|
20250428,142100,22686053625,46700,46700,46700,46650,1140
|
|
20250428,142000,22632840475,46725,46625,46750,46600,1092
|
|
20250428,141900,22581832025,46650,46600,46750,46500,1627
|
|
20250428,141800,22506028775,46650,46800,46850,46650,970
|
|
20250428,141700,22460711550,46800,46600,46950,46600,3268
|
|
20250428,141600,22307555400,46600,46550,46700,46350,2775
|
|
20250428,141500,22178497750,46550,47000,47025,46350,16661
|
|
20250428,141400,21401904550,47000,47250,47250,46950,13116
|
|
20250428,141300,20784793050,47250,47300,47325,47250,1285
|
|
20250428,141200,20724066900,47250,47250,47250,47200,457
|
|
20250428,141100,20702478850,47250,47300,47300,47150,7481
|
|
20250428,141000,20349602850,47300,47300,47350,47250,1044
|
|
20250428,140900,20300220400,47300,47400,47450,47300,792
|
|
20250428,140800,20262707700,47450,47450,47450,47400,821
|
|
20250428,140700,20223776100,47500,47600,47600,47500,1928
|
|
20250428,140600,20132147350,47550,47600,47700,47550,528
|
|
20250428,140500,20107004950,47650,47650,47700,47600,463
|
|
20250428,140400,20084943000,47650,47700,47750,47600,732
|
|
20250428,140300,20050041650,47700,47700,47750,47600,676
|
|
20250428,140200,20017802450,47600,47650,47750,47600,902
|
|
20250428,140100,19974811400,47650,47750,47750,47650,1293
|
|
20250428,140000,19913123500,47800,47950,47950,47800,884
|
|
20250428,135900,19870789400,47950,47950,48050,47950,455
|
|
20250428,135800,19848957000,47950,48250,48250,47900,2016
|
|
20250428,135700,19752018200,48300,48450,48450,48300,1721
|
|
20250428,135600,19668694925,48400,48250,48450,48200,2148
|
|
20250428,135500,19564908775,48250,48150,48300,48100,1166
|
|
20250428,135400,19508692275,48150,48000,48250,47800,5356
|
|
20250428,135300,19251439875,48000,47850,48000,47850,661
|
|
20250428,135200,19219763175,47900,48050,48100,47900,800
|
|
20250428,135100,19181346825,48050,48000,48100,47900,1881
|
|
20250428,135000,19091078925,48000,47750,48100,47750,1182
|
|
20250428,134900,19034312875,47800,47800,47900,47650,902
|
|
20250428,134800,18991210875,47800,47950,48050,47650,2666
|
|
20250428,134700,18863538375,47900,47850,48150,47800,3412
|
|
20250428,134600,18699669650,47800,47700,47800,47600,1181
|
|
20250428,134500,18643356350,47700,47600,47800,47600,495
|
|
20250428,134400,18619742000,47550,47750,47800,47550,878
|
|
20250428,134300,18577876650,47800,47750,47800,47750,553
|
|
20250428,134200,18551462500,47800,47950,48200,47750,2277
|
|
20250428,134100,18442275475,47850,47950,48250,47550,6165
|
|
20250428,134000,18146790425,47800,47400,47950,47350,3464
|
|
20250428,133900,17982004975,47400,47400,47400,47350,166
|
|
20250428,133800,17974143575,47350,47300,47450,47300,412
|
|
20250428,133700,17954636025,47300,47500,47500,47300,711
|
|
20250428,133600,17920954125,47400,47450,47450,47400,614
|
|
20250428,133500,17891841025,47450,47550,47600,47450,342
|
|
20250428,133400,17875583375,47500,47500,47550,47450,852
|
|
20250428,133300,17835115075,47500,47600,47600,47350,2251
|
|
20250428,133200,17728231225,47600,47550,47600,47550,127
|
|
20250428,133100,17722191575,47600,47600,47650,47400,1367
|
|
20250428,133000,17657247250,47600,47450,47650,47450,702
|
|
20250428,132900,17623850900,47550,47550,47600,47450,2043
|
|
20250428,132800,17526811150,47550,47500,47550,47500,219
|
|
20250428,132700,17516398050,47450,47450,47600,47450,1010
|
|
20250428,132600,17468436100,47450,47450,47500,47400,326
|
|
20250428,132500,17452969600,47450,47450,47500,47450,219
|
|
20250428,132400,17442576450,47450,47450,47500,47400,395
|
|
20250428,132300,17423832000,47450,47450,47450,47400,559
|
|
20250428,132200,17397329550,47400,47500,47500,47400,408
|
|
20250428,132100,17377974800,47500,47450,47500,47450,234
|
|
20250428,132000,17366871350,47500,47450,47500,47450,347
|
|
20250428,131900,17350400900,47500,47550,47600,47500,502
|
|
20250428,131800,17326543200,47550,47600,47650,47500,781
|
|
20250428,131700,17289385800,47600,47650,47650,47600,463
|
|
20250428,131600,17267331750,47600,47650,47700,47550,243
|
|
20250428,131500,17255765100,47600,47750,47800,47600,1179
|
|
20250428,131400,17199503800,47750,47700,47800,47700,691
|
|
20250428,131300,17166505100,47700,47600,47900,47600,935
|
|
20250428,131200,17121875500,47600,47450,47650,47400,2018
|
|
20250428,131100,17025940450,47450,47350,47450,47350,645
|
|
20250428,131000,16995372400,47350,47250,47400,47200,691
|
|
20250428,130900,16962679950,47200,47250,47250,47200,1029
|
|
20250428,130800,16914075450,47250,47250,47250,47200,1026
|
|
20250428,130700,16865611200,47200,47250,47300,47200,1593
|
|
20250428,130600,16790330050,47250,47150,47250,47150,1954
|
|
20250428,130500,16698140850,47150,47150,47200,47150,651
|
|
20250428,130400,16667444350,47150,47150,47200,47150,1279
|
|
20250428,130300,16607113100,47150,47150,47150,47100,895
|
|
20250428,130200,16564946275,47100,47150,47200,47100,681
|
|
20250428,130100,16532863450,47150,47200,47200,47100,2033
|
|
20250428,130000,16437025050,47200,47200,47250,47150,747
|
|
20250428,125900,16401773250,47200,47200,47250,47150,1075
|
|
20250428,125800,16351023350,47200,47350,47350,47150,3320
|
|
20250428,125700,16194186100,47300,47350,47400,47300,1529
|
|
20250428,125600,16121823850,47300,47350,47400,47300,918
|
|
20250428,125500,16078367600,47400,47350,47400,47300,1059
|
|
20250428,125400,16028235000,47350,47300,47350,47300,979
|
|
20250428,125300,15981923900,47350,47350,47350,47300,776
|
|
20250428,125200,15945212600,47350,47350,47400,47300,2401
|
|
20250428,125100,15831519000,47350,47450,47450,47350,3539
|
|
20250428,125000,15663851750,47500,47500,47500,47450,731
|
|
20250428,124900,15629154200,47500,47500,47500,47450,686
|
|
20250428,124800,15596591600,47500,47500,47500,47450,1232
|
|
20250428,124700,15538103650,47500,47500,47500,47450,996
|
|
20250428,124600,15490821750,47500,47550,47550,47500,1132
|
|
20250428,124500,15437048000,47550,47550,47550,47500,660
|
|
20250428,124400,15405685950,47500,47550,47550,47500,545
|
|
20250428,124300,15379773200,47550,47550,47550,47500,610
|
|
20250428,124200,15350772750,47550,47600,47600,47500,2151
|
|
20250428,124100,15248570950,47550,47600,47600,47550,427
|
|
20250428,124000,15228266500,47600,47600,47600,47550,1189
|
|
20250428,123900,15171720900,47550,47600,47600,47550,483
|
|
20250428,123800,15148736850,47600,47600,47600,47600,145
|
|
20250428,123700,15141834850,47600,47650,47650,47600,342
|
|
20250428,123600,15125553375,47600,47600,47650,47600,258
|
|
20250428,123500,15113267575,47650,47650,47700,47650,279
|
|
20250428,123400,15099972725,47650,47650,47700,47650,207
|
|
20250428,123300,15090106425,47700,47650,47700,47650,107
|
|
20250428,123200,15085007075,47700,47750,47750,47650,212
|
|
20250428,123100,15074894725,47700,47550,47700,47550,888
|
|
20250428,123000,15032577175,47600,47600,47600,47550,233
|
|
20250428,122900,15021490075,47600,47650,47650,47600,2627
|
|
20250428,122800,14896398775,47650,47650,47650,47650,149
|
|
20250428,122700,14889298925,47650,47650,47700,47650,562
|
|
20250428,122600,14862518525,47650,47700,47700,47650,204
|
|
20250428,122500,14852792025,47700,47700,47700,47650,292
|
|
20250428,122400,14838863775,47750,47700,47750,47700,114
|
|
20250428,122300,14833425925,47700,47750,47750,47700,275
|
|
20250428,122200,14820301525,47700,47750,47750,47700,240
|
|
20250428,122100,14808851075,47700,47800,47800,47700,303
|
|
20250428,122000,14794394550,47800,47750,47800,47750,322
|
|
20250428,121900,14779018500,47750,47750,47750,47700,145
|
|
20250428,121800,14772096900,47750,47750,47775,47700,425
|
|
20250428,121700,14751811475,47750,47700,47750,47700,296
|
|
20250428,121600,14737691200,47700,47700,47725,47700,178
|
|
20250428,121500,14729200575,47700,47750,47750,47700,464
|
|
20250428,121400,14707050475,47700,47750,47750,47700,348
|
|
20250428,121300,14690444575,47800,47700,47800,47700,479
|
|
20250428,121200,14667583825,47750,47750,47750,47700,349
|
|
20250428,121100,14650923825,47750,47775,47775,47750,213
|
|
20250428,121000,14640753025,47750,47800,47800,47750,154
|
|
20250428,120900,14633398875,47800,47825,47825,47750,265
|
|
20250428,120800,14620736450,47800,47825,47850,47800,83
|
|
20250428,120700,14616768975,47800,47800,47850,47800,291
|
|
20250428,120600,14602853525,47800,47825,47825,47800,190
|
|
20250428,120500,14593771450,47850,47900,47900,47850,159
|
|
20250428,120400,14586161525,47850,47950,48000,47800,6329
|
|
20250428,120300,14283480125,47950,47900,47950,47850,1498
|
|
20250428,120200,14211743525,47900,47900,47900,47900,181
|
|
20250428,120100,14203073625,47900,47950,47950,47900,416
|
|
20250428,120000,14183144425,47950,47950,48000,47950,291
|
|
20250428,115900,14169187825,47800,47850,48000,47800,714
|
|
20250428,115800,14134984175,47800,47850,47900,47800,695
|
|
20250428,115700,14101725875,47850,47850,47900,47850,284
|
|
20250428,115600,14088132175,47850,47950,47950,47850,138
|
|
20250428,115500,14081524475,47950,47900,48000,47850,617
|
|
20250428,115400,14051967875,47850,47800,47850,47800,564
|
|
20250428,115300,14024997475,47800,47900,47900,47800,230
|
|
20250428,115200,14013996675,47900,47950,47950,47850,110
|
|
20250428,115100,14008731675,47900,48000,48000,47900,363
|
|
20250428,115000,13991322475,48000,47950,48000,47900,363
|
|
20250428,114900,13973912125,47950,47950,48000,47950,416
|
|
20250428,114800,13953959625,47950,47950,48050,47950,665
|
|
20250428,114700,13922065975,48000,47950,48000,47900,248
|
|
20250428,114600,13910175125,47950,48000,48000,47950,371
|
|
20250428,114500,13892380875,47950,47900,47950,47900,310
|
|
20250428,114400,13877522725,47900,47875,47900,47850,525
|
|
20250428,114300,13852380425,47850,47850,47850,47800,340
|
|
20250428,114200,13836115075,47800,47800,47850,47800,360
|
|
20250428,114100,13818897725,47800,47850,47850,47800,253
|
|
20250428,114000,13806797875,47850,47800,47850,47700,556
|
|
20250428,113900,13780219925,47750,47800,47800,47650,1055
|
|
20250428,113800,13729879025,47750,47800,47800,47700,421
|
|
20250428,113700,13709765500,47800,47750,47800,47750,197
|
|
20250428,113600,13700356000,47800,47750,47800,47700,521
|
|
20250428,113500,13675495900,47750,47850,47850,47750,333
|
|
20250428,113400,13659577950,47800,47800,47800,47750,347
|
|
20250428,113300,13642999500,47800,47700,47800,47700,388
|
|
20250428,113200,13624460050,47750,47800,47800,47700,352
|
|
20250428,113100,13607649800,47750,47750,47750,47700,602
|
|
20250428,113000,13578908400,47750,47650,47750,47650,577
|
|
20250428,112900,13551380300,47650,47600,47700,47550,757
|
|
20250428,112800,13515313500,47650,47600,47650,47550,464
|
|
20250428,112700,13493224300,47600,47600,47650,47550,901
|
|
20250428,112600,13450339800,47650,47700,47750,47500,8575
|
|
20250428,112500,13042051850,47700,47800,47850,47700,2266
|
|
20250428,112400,12933824650,47800,47800,47850,47800,578
|
|
20250428,112300,12906187350,47800,47850,47900,47800,655
|
|
20250428,112200,12874850150,47850,47850,47900,47850,655
|
|
20250428,112100,12843496450,47900,47900,47900,47850,168
|
|
20250428,112000,12835455950,47900,47875,47900,47850,271
|
|
20250428,111900,12822486600,47850,47850,47900,47850,417
|
|
20250428,111800,12802516150,47900,47900,47900,47850,381
|
|
20250428,111700,12784267525,47900,47900,47950,47900,343
|
|
20250428,111600,12767834725,47900,47900,47950,47900,572
|
|
20250428,111500,12740422175,47900,47900,47900,47850,594
|
|
20250428,111400,12711978325,47900,47850,47900,47850,241
|
|
20250428,111300,12700445075,47850,47950,47950,47850,236
|
|
20250428,111200,12689143625,47900,47900,47900,47900,519
|
|
20250428,111100,12664283525,47850,47900,47950,47850,272
|
|
20250428,111000,12651255125,47950,48000,48000,47900,2488
|
|
20250428,110900,12531845525,48000,48000,48050,48000,124
|
|
20250428,110800,12525893025,48000,48100,48100,48000,904
|
|
20250428,110700,12482481175,48100,48150,48150,48050,652
|
|
20250428,110600,12451113175,48150,48250,48250,48100,438
|
|
20250428,110500,12430011975,48250,48350,48350,48250,653
|
|
20250428,110400,12398467275,48350,48150,48350,48150,875
|
|
20250428,110300,12356216425,48100,47900,48150,47900,587
|
|
20250428,110200,12328029325,47900,47850,47900,47850,262
|
|
20250428,110100,12315480575,47900,47800,47900,47800,526
|
|
20250428,110000,12290289725,47850,47900,47950,47850,673
|
|
20250428,105900,12258049725,47900,48000,48000,47800,1019
|
|
20250428,105800,12209262525,48050,47900,48050,47850,940
|
|
20250428,105700,12164184725,47850,47950,47950,47850,253
|
|
20250428,105600,12152071275,47950,47800,47950,47600,2218
|
|
20250428,105500,12046032325,47750,47950,47950,47650,5199
|
|
20250428,105400,11797735375,48000,47950,48250,47900,3414
|
|
20250428,105300,11633943275,47900,47850,47950,47850,1149
|
|
20250428,105200,11578928675,47850,47800,47900,47700,1041
|
|
20250428,105100,11529164075,47800,47700,47800,47650,4199
|
|
20250428,105000,11328877625,47800,47950,47950,47700,6228
|
|
20250428,104900,11031147975,47900,47900,47950,47900,1868
|
|
20250428,104800,10941669175,47950,47950,47950,47950,489
|
|
20250428,104700,10918221625,47950,48000,48050,47900,1539
|
|
20250428,104600,10844388725,48000,48100,48100,48000,612
|
|
20250428,104500,10814978475,48100,48100,48100,48100,505
|
|
20250428,104400,10790687975,48100,48000,48100,48000,378
|
|
20250428,104300,10772511225,48100,48050,48100,48000,533
|
|
20250428,104200,10746922375,48000,47950,48000,47950,448
|
|
20250428,104100,10725431425,48000,47950,48000,47950,1431
|
|
20250428,104000,10656784250,47950,47950,47950,47900,608
|
|
20250428,103900,10627638050,47950,48000,48000,47950,533
|
|
20250428,103800,10602073000,48000,47950,48000,47950,778
|
|
20250428,103700,10564741750,48000,48050,48050,47950,2813
|
|
20250428,103600,10429677750,48050,48050,48100,48050,235
|
|
20250428,103500,10418380900,48050,48100,48150,48050,200
|
|
20250428,103400,10408765550,48100,48100,48150,48100,551
|
|
20250428,103300,10382245450,48100,48100,48150,48100,1432
|
|
20250428,103200,10313334900,48100,48150,48150,48100,513
|
|
20250428,103100,10288654600,48150,48150,48200,48100,1121
|
|
20250428,103000,10234669250,48150,48250,48250,48150,395
|
|
20250428,102900,10215632800,48250,48250,48300,48200,1089
|
|
20250428,102800,10163097400,48250,48250,48300,48250,149
|
|
20250428,102700,10155907850,48200,48250,48300,48200,379
|
|
20250428,102600,10137626850,48250,48250,48300,48200,415
|
|
20250428,102500,10117603050,48250,48300,48300,48250,122
|
|
20250428,102400,10111711250,48350,48250,48350,48250,238
|
|
20250428,102300,10100213700,48250,48300,48350,48200,659
|
|
20250428,102200,10068383500,48200,48200,48250,48200,291
|
|
20250428,102100,10054352000,48250,48350,48350,48150,1500
|
|
20250428,102000,9982005050,48350,48400,48450,48300,375
|
|
20250428,101900,9963863850,48400,48450,48500,48400,387
|
|
20250428,101800,9945116000,48450,48500,48550,48300,408
|
|
20250428,101700,9925347650,48550,48700,48750,48550,1617
|
|
20250428,101600,9846658200,48700,48600,48750,48600,728
|
|
20250428,101500,9811194150,48650,48550,48650,48500,345
|
|
20250428,101400,9794425400,48500,48600,48700,48500,452
|
|
20250428,101300,9772468150,48600,48400,48600,48400,1132
|
|
20250428,101200,9717505950,48450,48400,48450,48400,617
|
|
20250428,101100,9687625700,48400,48400,48450,48400,242
|
|
20250428,101000,9675909600,48400,48300,48450,48300,268
|
|
20250428,100900,9662947700,48300,48400,48550,48300,364
|
|
20250428,100800,9645340250,48400,48400,48450,48300,575
|
|
20250428,100700,9617516950,48350,48350,48400,48300,305
|
|
20250428,100600,9602767400,48350,48300,48350,48250,304
|
|
20250428,100500,9588090000,48300,48500,48550,48300,710
|
|
20250428,100400,9553708100,48500,48550,48650,48500,819
|
|
20250428,100300,9513915250,48550,48250,48550,48250,737
|
|
20250428,100200,9478188800,48150,48000,48300,48000,851
|
|
20250428,100100,9437209150,48050,48150,48150,48000,1458
|
|
20250428,100000,9367179000,48050,48200,48200,48050,2664
|
|
20250428,095900,9239046850,48150,48200,48200,48100,419
|
|
20250428,095800,9218875050,48150,48150,48200,48100,606
|
|
20250428,095700,9189698150,48150,48050,48200,48050,799
|
|
20250428,095600,9151230500,48100,48050,48100,48000,633
|
|
20250428,095500,9120823550,48050,48250,48300,48050,3239
|
|
20250428,095400,8964780100,48250,48200,48250,48200,290
|
|
20250428,095300,8950794200,48250,48300,48300,48150,2001
|
|
20250428,095200,8854291750,48250,48300,48300,48250,831
|
|
20250428,095100,8814190675,48300,48350,48350,48200,549
|
|
20250428,095000,8787701125,48250,48150,48400,48150,1685
|
|
20250428,094900,8706335325,48200,48100,48300,48100,522
|
|
20250428,094800,8681191300,48150,47975,48150,47975,1553
|
|
20250428,094700,8606584875,47950,47950,48000,47900,3234
|
|
20250428,094600,8451567575,47950,48150,48150,47950,4093
|
|
20250428,094500,8255031175,48150,48200,48250,48150,1562
|
|
20250428,094400,8179774425,48200,48350,48350,48200,2083
|
|
20250428,094300,8079276125,48300,48550,48550,48300,1212
|
|
20250428,094200,8020578675,48550,48600,48700,48550,270
|
|
20250428,094100,8007454875,48600,48400,48600,48400,1263
|
|
20250428,094000,7946197625,48450,48300,48450,48300,383
|
|
20250428,093900,7927668075,48300,48400,48400,48250,585
|
|
20250428,093800,7899390525,48400,48500,48500,48300,2490
|
|
20250428,093700,7778955525,48500,48600,48675,48500,844
|
|
20250428,093600,7737982175,48650,48750,48800,48600,2272
|
|
20250428,093500,7627283025,48750,48750,48750,48700,830
|
|
20250428,093400,7586840525,48700,48850,48900,48600,1327
|
|
20250428,093300,7522149575,48850,48850,48950,48750,1074
|
|
20250428,093200,7469676300,48800,48900,48900,48750,1542
|
|
20250428,093100,7394396250,48900,48850,49050,48750,3951
|
|
20250428,093000,7201175925,48850,48650,48850,48650,877
|
|
20250428,092900,7158380725,48650,48400,48700,48400,4676
|
|
20250428,092800,6931531025,48350,48750,48800,48350,2711
|
|
20250428,092700,6799892225,48650,48400,48800,48400,2172
|
|
20250428,092600,6694286825,48450,48050,48500,48000,4541
|
|
20250428,092500,6475280700,48050,47750,48150,47450,14980
|
|
20250428,092400,5760554550,47700,48000,48000,47500,12922
|
|
20250428,092300,5144433950,47950,48150,48150,47800,9584
|
|
20250428,092200,4684527650,48150,48450,48450,48000,11651
|
|
20250428,092100,4123706950,48400,48425,48600,48400,1868
|
|
20250428,092000,4033189075,48425,48400,48500,48300,6278
|
|
20250428,091900,3729523200,48450,48800,48800,48350,5573
|
|
20250428,091800,3459118050,48800,48450,48800,48350,6895
|
|
20250428,091700,3124801850,48450,49250,49250,48450,9697
|
|
20250428,091600,2652639325,49250,49650,49650,49100,7971
|
|
20250428,091500,2258783375,49650,49950,49950,49650,3746
|
|
20250428,091400,2072502875,49900,49850,50100,49700,7734
|
|
20250428,091300,1687141075,49850,49900,49950,49850,1838
|
|
20250428,091200,1595485575,49850,49950,50100,49850,792
|
|
20250428,091100,1555943825,49950,50100,50100,49900,2204
|
|
20250428,091000,1445764625,50200,50400,50400,50000,1232
|
|
20250428,090900,1383981425,50400,50000,50500,50000,1340
|
|
20250428,090800,1316560825,49950,49850,50025,49800,1524
|
|
20250428,090700,1240588500,49850,50200,50200,49800,3480
|
|
20250428,090600,1066760200,50200,50600,50600,50200,1481
|
|
20250428,090500,992033600,50700,50600,50800,50500,2474
|
|
20250428,090400,866648500,50800,49900,50800,49900,4214
|
|
20250428,090300,655032500,50000,49950,50000,49850,2444
|
|
20250428,090200,533022600,50000,50000,50100,49850,1557
|
|
20250428,090100,455187000,50000,50200,50200,50000,2285
|
|
20250428,090000,340764200,50200,50500,50600,50100,6712
|