693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,203000,322859425,7700,7700,7700,7700,5113
|
|
20250428,202900,322859425,7700,7700,7700,7700,0
|
|
20250428,202800,322859425,7700,7700,7700,7700,0
|
|
20250428,202700,322859425,7700,7700,7700,7700,0
|
|
20250428,202600,322859425,7700,7700,7700,7700,0
|
|
20250428,202500,322859425,7700,7700,7700,7700,0
|
|
20250428,202400,322859425,7700,7700,7700,7700,0
|
|
20250428,202300,322859425,7700,7700,7700,7700,0
|
|
20250428,202200,322859425,7700,7700,7700,7700,0
|
|
20250428,202100,322859425,7700,7700,7700,7700,0
|
|
20250428,202000,322859425,7700,7700,7700,7700,0
|
|
20250428,201900,322859425,7700,7700,7700,7700,0
|
|
20250428,201800,322859425,7700,7700,7700,7700,0
|
|
20250428,201700,322859425,7700,7700,7700,7700,0
|
|
20250428,201600,322859425,7700,7700,7700,7700,0
|
|
20250428,201500,322859425,7700,7700,7700,7700,0
|
|
20250428,201400,322859425,7700,7700,7700,7700,0
|
|
20250428,201300,322859425,7700,7700,7700,7700,0
|
|
20250428,201200,322859425,7700,7700,7700,7700,0
|
|
20250428,201100,322859425,7700,7700,7700,7700,0
|
|
20250428,201000,322859425,7700,7700,7700,7700,0
|
|
20250428,200900,322859425,7700,7700,7700,7700,0
|
|
20250428,200800,322859425,7700,7700,7700,7700,0
|
|
20250428,200700,322859425,7700,7700,7700,7700,0
|
|
20250428,200600,322859425,7700,7700,7700,7700,0
|
|
20250428,200500,322859425,7700,7700,7700,7700,0
|
|
20250428,200400,322859425,7700,7700,7700,7700,0
|
|
20250428,200300,322859425,7700,7700,7700,7700,0
|
|
20250428,200200,322859425,7700,7700,7700,7700,0
|
|
20250428,200100,322859425,7700,7700,7700,7700,0
|
|
20250428,200000,322859425,7700,7700,7700,7700,5113
|
|
20250428,195900,322859425,7700,7700,7700,7700,0
|
|
20250428,195800,322859425,7700,7700,7700,7700,0
|
|
20250428,195700,322859425,7700,7700,7700,7700,0
|
|
20250428,195600,322859425,7700,7700,7700,7700,0
|
|
20250428,195500,322859425,7700,7700,7700,7700,0
|
|
20250428,195400,322859425,7700,7700,7700,7700,0
|
|
20250428,195300,322859425,7700,7700,7700,7700,0
|
|
20250428,195200,322859425,7700,7700,7700,7700,0
|
|
20250428,195100,322859425,7700,7700,7700,7700,0
|
|
20250428,195000,322859425,7700,7700,7700,7700,0
|
|
20250428,194900,322859425,7700,7700,7700,7700,0
|
|
20250428,194800,322859425,7700,7700,7700,7700,0
|
|
20250428,194700,322859425,7700,7700,7700,7700,0
|
|
20250428,194600,322859425,7700,7700,7700,7700,0
|
|
20250428,194500,322859425,7700,7700,7700,7700,0
|
|
20250428,194400,322859425,7700,7700,7700,7700,0
|
|
20250428,194300,322859425,7700,7700,7700,7700,0
|
|
20250428,194200,322859425,7700,7700,7700,7700,0
|
|
20250428,194100,322859425,7700,7700,7700,7700,0
|
|
20250428,194000,322859425,7700,7700,7700,7700,0
|
|
20250428,193900,322859425,7700,7700,7700,7700,0
|
|
20250428,193800,322859425,7700,7700,7700,7700,0
|
|
20250428,193700,322859425,7700,7700,7700,7700,0
|
|
20250428,193600,322859425,7700,7700,7700,7700,0
|
|
20250428,193500,322859425,7700,7700,7700,7700,0
|
|
20250428,193400,322859425,7700,7700,7700,7700,0
|
|
20250428,193300,322859425,7700,7700,7700,7700,0
|
|
20250428,193200,322859425,7700,7700,7700,7700,0
|
|
20250428,193100,322859425,7700,7700,7700,7700,0
|
|
20250428,193000,322859425,7700,7700,7700,7700,5113
|
|
20250428,192900,322859425,7700,7700,7700,7700,0
|
|
20250428,192800,322859425,7700,7700,7700,7700,0
|
|
20250428,192700,322859425,7700,7700,7700,7700,0
|
|
20250428,192600,322859425,7700,7700,7700,7700,0
|
|
20250428,192500,322859425,7700,7700,7700,7700,0
|
|
20250428,192400,322859425,7700,7700,7700,7700,0
|
|
20250428,192300,322859425,7700,7700,7700,7700,0
|
|
20250428,192200,322859425,7700,7700,7700,7700,0
|
|
20250428,192100,322859425,7700,7700,7700,7700,0
|
|
20250428,192000,322859425,7700,7700,7700,7700,0
|
|
20250428,191900,322859425,7700,7700,7700,7700,0
|
|
20250428,191800,322859425,7700,7700,7700,7700,0
|
|
20250428,191700,322859425,7700,7700,7700,7700,0
|
|
20250428,191600,322859425,7700,7700,7700,7700,0
|
|
20250428,191500,322859425,7700,7700,7700,7700,0
|
|
20250428,191400,322859425,7700,7700,7700,7700,0
|
|
20250428,191300,322859425,7700,7700,7700,7700,0
|
|
20250428,191200,322859425,7700,7700,7700,7700,0
|
|
20250428,191100,322859425,7700,7700,7700,7700,0
|
|
20250428,191000,322859425,7700,7700,7700,7700,0
|
|
20250428,190900,322859425,7700,7700,7700,7700,0
|
|
20250428,190800,322859425,7700,7700,7700,7700,0
|
|
20250428,190700,322859425,7700,7700,7700,7700,0
|
|
20250428,190600,322859425,7700,7700,7700,7700,0
|
|
20250428,190500,322859425,7700,7700,7700,7700,0
|
|
20250428,190400,322859425,7700,7700,7700,7700,0
|
|
20250428,190300,322859425,7700,7700,7700,7700,0
|
|
20250428,190200,322859425,7700,7700,7700,7700,0
|
|
20250428,190100,322859425,7700,7700,7700,7700,0
|
|
20250428,190000,322859425,7700,7700,7700,7700,5113
|
|
20250428,185900,322859425,7700,7700,7700,7700,0
|
|
20250428,185800,322859425,7700,7700,7700,7700,0
|
|
20250428,185700,322859425,7700,7700,7700,7700,0
|
|
20250428,185600,322859425,7700,7700,7700,7700,0
|
|
20250428,185500,322859425,7700,7700,7700,7700,0
|
|
20250428,185400,322859425,7700,7700,7700,7700,0
|
|
20250428,185300,322859425,7700,7700,7700,7700,0
|
|
20250428,185200,322859425,7700,7700,7700,7700,0
|
|
20250428,185100,322859425,7700,7700,7700,7700,0
|
|
20250428,185000,322859425,7700,7700,7700,7700,0
|
|
20250428,184900,322859425,7700,7700,7700,7700,0
|
|
20250428,184800,322859425,7700,7700,7700,7700,0
|
|
20250428,184700,322859425,7700,7700,7700,7700,0
|
|
20250428,184600,322859425,7700,7700,7700,7700,0
|
|
20250428,184500,322859425,7700,7700,7700,7700,0
|
|
20250428,184400,322859425,7700,7700,7700,7700,0
|
|
20250428,184300,322859425,7700,7700,7700,7700,0
|
|
20250428,184200,322859425,7700,7700,7700,7700,0
|
|
20250428,184100,322859425,7700,7700,7700,7700,0
|
|
20250428,184000,322859425,7700,7700,7700,7700,0
|
|
20250428,183900,322859425,7700,7700,7700,7700,0
|
|
20250428,183800,322859425,7700,7700,7700,7700,0
|
|
20250428,183700,322859425,7700,7700,7700,7700,0
|
|
20250428,183600,322859425,7700,7700,7700,7700,0
|
|
20250428,183500,322859425,7700,7700,7700,7700,0
|
|
20250428,183400,322859425,7700,7700,7700,7700,0
|
|
20250428,183300,322859425,7700,7700,7700,7700,0
|
|
20250428,183200,322859425,7700,7700,7700,7700,0
|
|
20250428,183100,322859425,7700,7700,7700,7700,0
|
|
20250428,183000,322859425,7700,7700,7700,7700,5113
|
|
20250428,182900,322859425,7700,7700,7700,7700,0
|
|
20250428,182800,322859425,7700,7700,7700,7700,0
|
|
20250428,182700,322859425,7700,7700,7700,7700,0
|
|
20250428,182600,322859425,7700,7700,7700,7700,0
|
|
20250428,182500,322859425,7700,7700,7700,7700,0
|
|
20250428,182400,322859425,7700,7700,7700,7700,0
|
|
20250428,182300,322859425,7700,7700,7700,7700,0
|
|
20250428,182200,322859425,7700,7700,7700,7700,0
|
|
20250428,182100,322859425,7700,7700,7700,7700,0
|
|
20250428,182000,322859425,7700,7700,7700,7700,0
|
|
20250428,181900,322859425,7700,7700,7700,7700,0
|
|
20250428,181800,322859425,7700,7700,7700,7700,0
|
|
20250428,181700,322859425,7700,7700,7700,7700,0
|
|
20250428,181600,322859425,7700,7700,7700,7700,0
|
|
20250428,181500,322859425,7700,7700,7700,7700,0
|
|
20250428,181400,322859425,7700,7700,7700,7700,0
|
|
20250428,181300,322859425,7700,7700,7700,7700,0
|
|
20250428,181200,322859425,7700,7700,7700,7700,0
|
|
20250428,181100,322859425,7700,7700,7700,7700,0
|
|
20250428,181000,322859425,7700,7700,7700,7700,0
|
|
20250428,180900,322859425,7700,7700,7700,7700,0
|
|
20250428,180800,322859425,7700,7700,7700,7700,0
|
|
20250428,180700,322859425,7700,7700,7700,7700,0
|
|
20250428,180600,322859425,7700,7700,7700,7700,0
|
|
20250428,180500,322859425,7700,7700,7700,7700,0
|
|
20250428,180400,322859425,7700,7700,7700,7700,0
|
|
20250428,180300,322859425,7700,7700,7700,7700,0
|
|
20250428,180200,322859425,7700,7700,7700,7700,0
|
|
20250428,180100,322859425,7700,7700,7700,7700,0
|
|
20250428,180000,322859425,7700,7700,7700,7700,5113
|
|
20250428,175900,322859425,7700,7700,7700,7700,0
|
|
20250428,175800,322859425,7700,7700,7700,7700,0
|
|
20250428,175700,322859425,7700,7700,7700,7700,0
|
|
20250428,175600,322859425,7700,7700,7700,7700,0
|
|
20250428,175500,322859425,7700,7700,7700,7700,0
|
|
20250428,175400,322859425,7700,7700,7700,7700,0
|
|
20250428,175300,322859425,7700,7700,7700,7700,0
|
|
20250428,175200,322859425,7700,7700,7700,7700,0
|
|
20250428,175100,322859425,7700,7700,7700,7700,0
|
|
20250428,175000,322859425,7700,7700,7700,7700,0
|
|
20250428,174900,322859425,7700,7700,7700,7700,0
|
|
20250428,174800,322859425,7700,7700,7700,7700,0
|
|
20250428,174700,322859425,7700,7700,7700,7700,0
|
|
20250428,174600,322859425,7700,7700,7700,7700,0
|
|
20250428,174500,322859425,7700,7700,7700,7700,0
|
|
20250428,174400,322859425,7700,7700,7700,7700,0
|
|
20250428,174300,322859425,7700,7700,7700,7700,0
|
|
20250428,174200,322859425,7700,7700,7700,7700,0
|
|
20250428,174100,322859425,7700,7700,7700,7700,0
|
|
20250428,174000,322859425,7700,7700,7700,7700,0
|
|
20250428,173900,322859425,7700,7700,7700,7700,0
|
|
20250428,173800,322859425,7700,7700,7700,7700,0
|
|
20250428,173700,322859425,7700,7700,7700,7700,0
|
|
20250428,173600,322859425,7700,7700,7700,7700,0
|
|
20250428,173500,322859425,7700,7700,7700,7700,0
|
|
20250428,173400,322859425,7700,7700,7700,7700,0
|
|
20250428,173300,322859425,7700,7700,7700,7700,0
|
|
20250428,173200,322859425,7700,7700,7700,7700,0
|
|
20250428,173100,322859425,7700,7700,7700,7700,0
|
|
20250428,173000,322859425,7700,7700,7700,7700,5113
|
|
20250428,172900,322859425,7700,7700,7700,7700,0
|
|
20250428,172800,322859425,7700,7700,7700,7700,0
|
|
20250428,172700,322859425,7700,7700,7700,7700,0
|
|
20250428,172600,322859425,7700,7700,7700,7700,0
|
|
20250428,172500,322859425,7700,7700,7700,7700,0
|
|
20250428,172400,322859425,7700,7700,7700,7700,0
|
|
20250428,172300,322859425,7700,7700,7700,7700,0
|
|
20250428,172200,322859425,7700,7700,7700,7700,0
|
|
20250428,172100,322859425,7700,7700,7700,7700,0
|
|
20250428,172000,322859425,7700,7700,7700,7700,0
|
|
20250428,171900,322859425,7700,7700,7700,7700,0
|
|
20250428,171800,322859425,7700,7700,7700,7700,0
|
|
20250428,171700,322859425,7700,7700,7700,7700,0
|
|
20250428,171600,322859425,7700,7700,7700,7700,0
|
|
20250428,171500,322859425,7700,7700,7700,7700,0
|
|
20250428,171400,322859425,7700,7700,7700,7700,0
|
|
20250428,171300,322859425,7700,7700,7700,7700,0
|
|
20250428,171200,322859425,7700,7700,7700,7700,0
|
|
20250428,171100,322859425,7700,7700,7700,7700,0
|
|
20250428,171000,322859425,7700,7700,7700,7700,0
|
|
20250428,170900,322859425,7700,7700,7700,7700,0
|
|
20250428,170800,322859425,7700,7700,7700,7700,0
|
|
20250428,170700,322859425,7700,7700,7700,7700,0
|
|
20250428,170600,322859425,7700,7700,7700,7700,0
|
|
20250428,170500,322859425,7700,7700,7700,7700,0
|
|
20250428,170400,322859425,7700,7700,7700,7700,0
|
|
20250428,170300,322859425,7700,7700,7700,7700,0
|
|
20250428,170200,322859425,7700,7700,7700,7700,0
|
|
20250428,170100,322859425,7700,7700,7700,7700,0
|
|
20250428,170000,322859425,7700,7700,7700,7700,5113
|
|
20250428,165900,322859425,7700,7700,7700,7700,0
|
|
20250428,165800,322859425,7700,7700,7700,7700,0
|
|
20250428,165700,322859425,7700,7700,7700,7700,0
|
|
20250428,165600,322859425,7700,7700,7700,7700,0
|
|
20250428,165500,322859425,7700,7700,7700,7700,0
|
|
20250428,165400,322859425,7700,7700,7700,7700,0
|
|
20250428,165300,322859425,7700,7700,7700,7700,0
|
|
20250428,165200,322859425,7700,7700,7700,7700,0
|
|
20250428,165100,322859425,7700,7700,7700,7700,0
|
|
20250428,165000,322859425,7700,7700,7700,7700,0
|
|
20250428,164900,322859425,7700,7700,7700,7700,0
|
|
20250428,164800,322859425,7700,7700,7700,7700,0
|
|
20250428,164700,322859425,7700,7700,7700,7700,0
|
|
20250428,164600,322859425,7700,7700,7700,7700,0
|
|
20250428,164500,322859425,7700,7700,7700,7700,0
|
|
20250428,164400,322859425,7700,7700,7700,7700,0
|
|
20250428,164300,322859425,7700,7700,7700,7700,0
|
|
20250428,164200,322859425,7700,7700,7700,7700,0
|
|
20250428,164100,322859425,7700,7700,7700,7700,0
|
|
20250428,164000,322859425,7700,7700,7700,7700,0
|
|
20250428,163900,322859425,7700,7700,7700,7700,0
|
|
20250428,163800,322859425,7700,7700,7700,7700,0
|
|
20250428,163700,322859425,7700,7700,7700,7700,0
|
|
20250428,163600,322859425,7700,7700,7700,7700,0
|
|
20250428,163500,322859425,7700,7700,7700,7700,0
|
|
20250428,163400,322859425,7700,7700,7700,7700,0
|
|
20250428,163300,322859425,7700,7700,7700,7700,0
|
|
20250428,163200,322859425,7700,7700,7700,7700,0
|
|
20250428,163100,322859425,7700,7700,7700,7700,0
|
|
20250428,163000,322859425,7700,7700,7700,7700,5113
|
|
20250428,162900,322859425,7700,7700,7700,7700,0
|
|
20250428,162800,322859425,7700,7700,7700,7700,0
|
|
20250428,162700,322859425,7700,7700,7700,7700,0
|
|
20250428,162600,322859425,7700,7700,7700,7700,0
|
|
20250428,162500,322859425,7700,7700,7700,7700,0
|
|
20250428,162400,322859425,7700,7700,7700,7700,0
|
|
20250428,162300,322859425,7700,7700,7700,7700,0
|
|
20250428,162200,322859425,7700,7700,7700,7700,0
|
|
20250428,162100,322859425,7700,7700,7700,7700,0
|
|
20250428,162000,322859425,7700,7700,7700,7700,0
|
|
20250428,161900,322859425,7700,7700,7700,7700,0
|
|
20250428,161800,322859425,7700,7700,7700,7700,0
|
|
20250428,161700,322859425,7700,7700,7700,7700,0
|
|
20250428,161600,322859425,7700,7700,7700,7700,0
|
|
20250428,161500,322859425,7700,7700,7700,7700,0
|
|
20250428,161400,322859425,7700,7700,7700,7700,0
|
|
20250428,161300,322859425,7700,7700,7700,7700,0
|
|
20250428,161200,322859425,7700,7700,7700,7700,0
|
|
20250428,161100,322859425,7700,7700,7700,7700,0
|
|
20250428,161000,322859425,7700,7700,7700,7700,0
|
|
20250428,160900,322859425,7700,7700,7700,7700,0
|
|
20250428,160800,322859425,7700,7700,7700,7700,0
|
|
20250428,160700,322859425,7700,7700,7700,7700,0
|
|
20250428,160600,322859425,7700,7700,7700,7700,0
|
|
20250428,160500,322859425,7700,7700,7700,7700,0
|
|
20250428,160400,322859425,7700,7700,7700,7700,0
|
|
20250428,160300,322859425,7700,7700,7700,7700,0
|
|
20250428,160200,322859425,7700,7700,7700,7700,0
|
|
20250428,160100,322859425,7700,7700,7700,7700,0
|
|
20250428,160000,322859425,7700,7700,7700,7700,5113
|
|
20250428,155900,322859425,7700,7700,7700,7700,0
|
|
20250428,155800,322859425,7700,7700,7700,7700,0
|
|
20250428,155700,322859425,7700,7700,7700,7700,0
|
|
20250428,155600,322859425,7700,7700,7700,7700,0
|
|
20250428,155500,322859425,7700,7700,7700,7700,0
|
|
20250428,155400,322859425,7700,7700,7700,7700,0
|
|
20250428,155300,322859425,7700,7700,7700,7700,0
|
|
20250428,155200,322859425,7700,7700,7700,7700,0
|
|
20250428,155100,322859425,7700,7700,7700,7700,0
|
|
20250428,155000,322859425,7700,7700,7700,7700,0
|
|
20250428,154900,322859425,7700,7700,7700,7700,0
|
|
20250428,154800,322859425,7700,7700,7700,7700,0
|
|
20250428,154700,322859425,7700,7700,7700,7700,0
|
|
20250428,154600,322859425,7700,7700,7700,7700,0
|
|
20250428,154500,322859425,7700,7700,7700,7700,0
|
|
20250428,154400,322859425,7700,7700,7700,7700,0
|
|
20250428,154300,322859425,7700,7700,7700,7700,0
|
|
20250428,154200,322859425,7700,7700,7700,7700,0
|
|
20250428,154100,322859425,7700,7700,7700,7700,0
|
|
20250428,154000,322859425,7700,7700,7700,7700,0
|
|
20250428,153900,322859425,7700,7700,7700,7700,0
|
|
20250428,153800,322859425,7700,7700,7700,7700,0
|
|
20250428,153700,322859425,7700,7700,7700,7700,0
|
|
20250428,153600,322859425,7700,7700,7700,7700,0
|
|
20250428,153500,322859425,7700,7700,7700,7700,0
|
|
20250428,153400,322859425,7700,7700,7700,7700,0
|
|
20250428,153300,322859425,7700,7700,7700,7700,0
|
|
20250428,153200,322859425,7700,7700,7700,7700,0
|
|
20250428,153100,322859425,7700,7700,7700,7700,0
|
|
20250428,153000,322859425,7700,7700,7700,7700,10226
|
|
20250428,152900,283489325,7750,7750,7750,7750,0
|
|
20250428,152800,283489325,7750,7750,7750,7750,0
|
|
20250428,152700,283489325,7750,7750,7750,7750,0
|
|
20250428,152600,283489325,7750,7750,7750,7750,0
|
|
20250428,152500,283489325,7750,7750,7750,7750,0
|
|
20250428,152400,283489325,7750,7750,7750,7750,0
|
|
20250428,152300,283489325,7750,7750,7750,7750,0
|
|
20250428,152200,283489325,7750,7750,7750,7750,0
|
|
20250428,152100,283489325,7750,7750,7750,7750,0
|
|
20250428,152000,283489325,7750,7750,7750,7750,0
|
|
20250428,151900,283489325,7750,7790,7790,7750,255
|
|
20250428,151800,281512255,7760,7760,7790,7760,223
|
|
20250428,151700,279781685,7760,7770,7790,7760,491
|
|
20250428,151600,275970435,7790,7790,7790,7790,162
|
|
20250428,151500,274708455,7790,7790,7790,7770,21
|
|
20250428,151400,274545185,7790,7780,7790,7770,69
|
|
20250428,151300,274009015,7790,7790,7790,7790,0
|
|
20250428,151200,274009015,7790,7770,7790,7770,5
|
|
20250428,151100,273970125,7790,7790,7790,7790,2
|
|
20250428,151000,273954545,7770,7780,7780,7770,114
|
|
20250428,150900,273068745,7790,7790,7790,7790,25
|
|
20250428,150800,272873995,7790,7790,7790,7790,0
|
|
20250428,150700,272873995,7790,7790,7790,7790,602
|
|
20250428,150600,268184415,7780,7780,7780,7780,24
|
|
20250428,150500,267997695,7780,7790,7790,7780,25
|
|
20250428,150400,267803185,7780,7780,7780,7780,0
|
|
20250428,150300,267803185,7780,7780,7780,7770,448
|
|
20250428,150200,264317985,7780,7790,7790,7770,908
|
|
20250428,150100,257256155,7800,7800,7800,7800,0
|
|
20250428,150000,257256155,7800,7800,7800,7800,0
|
|
20250428,145900,257256155,7800,7800,7800,7800,0
|
|
20250428,145800,257256155,7800,7800,7800,7800,0
|
|
20250428,145700,257256155,7800,7800,7800,7800,0
|
|
20250428,145600,257256155,7800,7800,7800,7800,5
|
|
20250428,145500,257217155,7800,7800,7800,7800,0
|
|
20250428,145400,257217155,7800,7800,7800,7800,0
|
|
20250428,145300,257217155,7800,7800,7800,7800,0
|
|
20250428,145200,257217155,7800,7790,7800,7790,11
|
|
20250428,145100,257131445,7790,7790,7790,7790,0
|
|
20250428,145000,257131445,7790,7780,7790,7780,116
|
|
20250428,144900,256228945,7770,7770,7770,7770,89
|
|
20250428,144800,255537415,7770,7770,7770,7770,0
|
|
20250428,144700,255537415,7770,7790,7790,7770,51
|
|
20250428,144600,255140735,7780,7790,7790,7780,24
|
|
20250428,144500,254954005,7790,7790,7790,7790,0
|
|
20250428,144400,254954005,7790,7790,7790,7790,213
|
|
20250428,144300,253294735,7780,7780,7780,7780,0
|
|
20250428,144200,253294735,7780,7800,7800,7780,30
|
|
20250428,144100,253061185,7810,7810,7810,7810,0
|
|
20250428,144000,253061185,7810,7810,7810,7810,3
|
|
20250428,143900,253037755,7780,7820,7820,7780,4457
|
|
20250428,143800,218309395,7820,7820,7820,7820,42
|
|
20250428,143700,217980955,7820,7810,7820,7810,2
|
|
20250428,143600,217965325,7820,7820,7820,7820,61
|
|
20250428,143500,217488305,7820,7820,7820,7820,0
|
|
20250428,143400,217488305,7820,7820,7820,7820,0
|
|
20250428,143300,217488305,7820,7820,7820,7820,0
|
|
20250428,143200,217488305,7820,7820,7820,7820,0
|
|
20250428,143100,217488305,7820,7820,7820,7820,848
|
|
20250428,143000,210856945,7820,7820,7820,7820,0
|
|
20250428,142900,210856945,7820,7840,7840,7820,14
|
|
20250428,142800,210747365,7840,7840,7840,7840,0
|
|
20250428,142700,210747365,7840,7840,7840,7840,0
|
|
20250428,142600,210747365,7840,7840,7840,7840,0
|
|
20250428,142500,210747365,7840,7840,7840,7840,0
|
|
20250428,142400,210747365,7840,7840,7840,7840,0
|
|
20250428,142300,210747365,7840,7820,7840,7820,83
|
|
20250428,142200,210098215,7820,7830,7830,7820,244
|
|
20250428,142100,208189405,7830,7830,7830,7830,232
|
|
20250428,142000,206372845,7830,7840,7840,7830,1063
|
|
20250428,141900,198043485,7850,7850,7850,7850,0
|
|
20250428,141800,198043485,7850,7850,7850,7850,0
|
|
20250428,141700,198043485,7850,7850,7850,7850,0
|
|
20250428,141600,198043485,7850,7850,7850,7850,0
|
|
20250428,141500,198043485,7850,7850,7850,7850,0
|
|
20250428,141400,198043485,7850,7880,7880,7850,5
|
|
20250428,141300,198004115,7840,7840,7840,7840,365
|
|
20250428,141200,195142515,7840,7840,7840,7840,34
|
|
20250428,141100,194875955,7840,7840,7840,7840,0
|
|
20250428,141000,194875955,7840,7840,7840,7840,0
|
|
20250428,140900,194875955,7840,7840,7840,7840,0
|
|
20250428,140800,194875955,7840,7840,7840,7840,16
|
|
20250428,140700,194750515,7820,7820,7820,7820,63
|
|
20250428,140600,194257855,7840,7840,7840,7840,0
|
|
20250428,140500,194257855,7840,7840,7840,7840,0
|
|
20250428,140400,194257855,7840,7840,7840,7840,0
|
|
20250428,140300,194257855,7840,7840,7840,7840,0
|
|
20250428,140200,194257855,7840,7840,7840,7840,0
|
|
20250428,140100,194257855,7840,7840,7840,7840,25
|
|
20250428,140000,194061855,7830,7810,7830,7810,547
|
|
20250428,135900,189781215,7810,7830,7830,7810,1402
|
|
20250428,135800,178819795,7830,7830,7830,7830,0
|
|
20250428,135700,178819795,7830,7830,7830,7830,109
|
|
20250428,135600,177966325,7840,7840,7840,7840,0
|
|
20250428,135500,177966325,7840,7840,7840,7840,0
|
|
20250428,135400,177966325,7840,7840,7840,7840,0
|
|
20250428,135300,177966325,7840,7840,7840,7840,2
|
|
20250428,135200,177950645,7820,7820,7820,7820,0
|
|
20250428,135100,177950645,7820,7820,7820,7820,0
|
|
20250428,135000,177950645,7820,7820,7820,7820,0
|
|
20250428,134900,177950645,7820,7840,7840,7820,171
|
|
20250428,134800,176611705,7840,7840,7840,7840,10
|
|
20250428,134700,176533305,7840,7840,7840,7840,0
|
|
20250428,134600,176533305,7840,7840,7840,7840,0
|
|
20250428,134500,176533305,7840,7840,7840,7840,0
|
|
20250428,134400,176533305,7840,7840,7840,7840,0
|
|
20250428,134300,176533305,7840,7830,7840,7830,39
|
|
20250428,134200,176227925,7840,7840,7840,7840,1
|
|
20250428,134100,176220085,7830,7830,7830,7830,180
|
|
20250428,134000,174810685,7840,7840,7840,7840,17
|
|
20250428,133900,174677405,7840,7840,7840,7840,7
|
|
20250428,133800,174622525,7840,7840,7840,7840,4
|
|
20250428,133700,174591165,7840,7840,7840,7840,18
|
|
20250428,133600,174450045,7830,7830,7830,7830,0
|
|
20250428,133500,174450045,7830,7830,7830,7830,0
|
|
20250428,133400,174450045,7830,7830,7830,7830,0
|
|
20250428,133300,174450045,7830,7830,7830,7830,0
|
|
20250428,133200,174450045,7830,7830,7830,7830,0
|
|
20250428,133100,174450045,7830,7840,7840,7830,659
|
|
20250428,133000,169290055,7830,7830,7830,7830,2
|
|
20250428,132900,169274395,7830,7840,7840,7830,41
|
|
20250428,132800,168953355,7840,7840,7840,7840,926
|
|
20250428,132700,161693515,7850,7850,7850,7850,10
|
|
20250428,132600,161615015,7850,7850,7850,7850,0
|
|
20250428,132500,161615015,7850,7850,7850,7850,0
|
|
20250428,132400,161615015,7850,7850,7850,7850,0
|
|
20250428,132300,161615015,7850,7850,7850,7850,0
|
|
20250428,132200,161615015,7850,7860,7860,7850,1150
|
|
20250428,132100,152587505,7870,7870,7870,7870,0
|
|
20250428,132000,152587505,7870,7870,7870,7870,100
|
|
20250428,131900,151800505,7870,7870,7870,7870,6
|
|
20250428,131800,151753285,7870,7870,7870,7870,5
|
|
20250428,131700,151713935,7860,7860,7860,7860,2
|
|
20250428,131600,151698215,7860,7860,7860,7860,20
|
|
20250428,131500,151541015,7850,7850,7850,7850,0
|
|
20250428,131400,151541015,7850,7870,7870,7850,5
|
|
20250428,131300,151501725,7850,7850,7850,7850,35
|
|
20250428,131200,151226975,7870,7870,7870,7870,0
|
|
20250428,131100,151226975,7870,7870,7870,7870,0
|
|
20250428,131000,151226975,7870,7870,7870,7870,0
|
|
20250428,130900,151226975,7870,7870,7870,7870,0
|
|
20250428,130800,151226975,7870,7870,7870,7870,86
|
|
20250428,130700,150550155,7860,7860,7860,7860,10
|
|
20250428,130600,150471555,7850,7850,7850,7850,0
|
|
20250428,130500,150471555,7850,7850,7850,7850,0
|
|
20250428,130400,150471555,7850,7850,7850,7850,0
|
|
20250428,130300,150471555,7850,7850,7850,7850,43
|
|
20250428,130200,150134005,7860,7860,7860,7860,100
|
|
20250428,130100,149348005,7860,7860,7860,7860,0
|
|
20250428,130000,149348005,7860,7860,7860,7860,10
|
|
20250428,125900,149269405,7850,7850,7850,7850,0
|
|
20250428,125800,149269405,7850,7850,7850,7850,0
|
|
20250428,125700,149269405,7850,7850,7850,7850,0
|
|
20250428,125600,149269405,7850,7850,7850,7850,0
|
|
20250428,125500,149269405,7850,7850,7850,7850,0
|
|
20250428,125400,149269405,7850,7850,7850,7850,0
|
|
20250428,125300,149269405,7850,7850,7850,7850,1
|
|
20250428,125200,149261555,7880,7880,7880,7880,51
|
|
20250428,125100,148859675,7850,7850,7850,7850,100
|
|
20250428,125000,148074675,7840,7850,7850,7840,713
|
|
20250428,124900,142478025,7860,7860,7860,7860,0
|
|
20250428,124800,142478025,7860,7860,7860,7860,0
|
|
20250428,124700,142478025,7860,7860,7860,7860,20
|
|
20250428,124600,142320825,7860,7860,7860,7860,40
|
|
20250428,124500,142006425,7860,7860,7860,7860,0
|
|
20250428,124400,142006425,7860,7860,7860,7860,0
|
|
20250428,124300,142006425,7860,7860,7860,7860,821
|
|
20250428,124200,135553365,7890,7890,7890,7890,0
|
|
20250428,124100,135553365,7890,7890,7890,7890,0
|
|
20250428,124000,135553365,7890,7890,7890,7890,0
|
|
20250428,123900,135553365,7890,7890,7890,7890,0
|
|
20250428,123800,135553365,7890,7890,7890,7890,0
|
|
20250428,123700,135553365,7890,7890,7890,7890,0
|
|
20250428,123600,135553365,7890,7890,7890,7890,0
|
|
20250428,123500,135553365,7890,7890,7890,7890,0
|
|
20250428,123400,135553365,7890,7890,7890,7890,0
|
|
20250428,123300,135553365,7890,7890,7890,7890,0
|
|
20250428,123200,135553365,7890,7890,7890,7890,0
|
|
20250428,123100,135553365,7890,7890,7890,7890,0
|
|
20250428,123000,135553365,7890,7890,7890,7890,20
|
|
20250428,122900,135395565,7870,7870,7870,7870,0
|
|
20250428,122800,135395565,7870,7870,7870,7870,191
|
|
20250428,122700,133892395,7870,7870,7870,7870,0
|
|
20250428,122600,133892395,7870,7870,7870,7870,13
|
|
20250428,122500,133790085,7860,7860,7860,7860,0
|
|
20250428,122400,133790085,7860,7860,7860,7860,0
|
|
20250428,122300,133790085,7860,7860,7860,7860,0
|
|
20250428,122200,133790085,7860,7860,7860,7860,0
|
|
20250428,122100,133790085,7860,7860,7860,7860,2
|
|
20250428,122000,133774365,7870,7870,7870,7870,0
|
|
20250428,121900,133774365,7870,7870,7870,7870,0
|
|
20250428,121800,133774365,7870,7870,7870,7870,0
|
|
20250428,121700,133774365,7870,7870,7870,7870,0
|
|
20250428,121600,133774365,7870,7870,7870,7870,13
|
|
20250428,121500,133672055,7870,7870,7870,7870,0
|
|
20250428,121400,133672055,7870,7870,7870,7870,0
|
|
20250428,121300,133672055,7870,7870,7870,7870,0
|
|
20250428,121200,133672055,7870,7870,7870,7870,0
|
|
20250428,121100,133672055,7870,7870,7870,7870,0
|
|
20250428,121000,133672055,7870,7870,7870,7870,293
|
|
20250428,120900,131366145,7870,7870,7870,7870,199
|
|
20250428,120800,129800015,7910,7910,7910,7910,0
|
|
20250428,120700,129800015,7910,7910,7910,7910,0
|
|
20250428,120600,129800015,7910,7910,7910,7910,0
|
|
20250428,120500,129800015,7910,7910,7910,7910,0
|
|
20250428,120400,129800015,7910,7910,7910,7910,0
|
|
20250428,120300,129800015,7910,7910,7910,7910,0
|
|
20250428,120200,129800015,7910,7910,7910,7910,0
|
|
20250428,120100,129800015,7910,7910,7910,7910,14
|
|
20250428,120000,129689275,7870,7870,7870,7870,0
|
|
20250428,115900,129689275,7870,7900,7900,7870,12
|
|
20250428,115800,129594535,7900,7900,7900,7900,0
|
|
20250428,115700,129594535,7900,7900,7900,7900,0
|
|
20250428,115600,129594535,7900,7880,7900,7880,216
|
|
20250428,115500,127892175,7880,7880,7880,7880,0
|
|
20250428,115400,127892175,7880,7880,7880,7880,2
|
|
20250428,115300,127876415,7880,7880,7880,7880,0
|
|
20250428,115200,127876415,7880,7880,7880,7880,0
|
|
20250428,115100,127876415,7880,7880,7880,7880,20
|
|
20250428,115000,127718815,7880,7880,7880,7880,124
|
|
20250428,114900,126741695,7890,7890,7890,7890,0
|
|
20250428,114800,126741695,7890,7890,7890,7890,0
|
|
20250428,114700,126741695,7890,7890,7890,7890,0
|
|
20250428,114600,126741695,7890,7890,7890,7890,0
|
|
20250428,114500,126741695,7890,7890,7890,7890,0
|
|
20250428,114400,126741695,7890,7890,7890,7890,0
|
|
20250428,114300,126741695,7890,7890,7890,7890,0
|
|
20250428,114200,126741695,7890,7890,7890,7890,6
|
|
20250428,114100,126694355,7880,7880,7880,7880,0
|
|
20250428,114000,126694355,7880,7880,7880,7880,143
|
|
20250428,113900,125567515,7870,7870,7870,7870,2
|
|
20250428,113800,125551775,7880,7880,7880,7880,0
|
|
20250428,113700,125551775,7880,7880,7880,7880,0
|
|
20250428,113600,125551775,7880,7875,7880,7875,11
|
|
20250428,113500,125465100,7880,7880,7880,7880,0
|
|
20250428,113400,125465100,7880,7880,7880,7880,30
|
|
20250428,113300,125228700,7880,7880,7880,7880,22
|
|
20250428,113200,125055340,7870,7870,7870,7870,0
|
|
20250428,113100,125055340,7870,7870,7870,7870,0
|
|
20250428,113000,125055340,7870,7870,7870,7870,0
|
|
20250428,112900,125055340,7870,7870,7870,7870,0
|
|
20250428,112800,125055340,7870,7870,7870,7870,0
|
|
20250428,112700,125055340,7870,7870,7870,7870,0
|
|
20250428,112600,125055340,7870,7870,7870,7870,0
|
|
20250428,112500,125055340,7870,7870,7870,7870,27
|
|
20250428,112400,124842850,7870,7870,7870,7870,0
|
|
20250428,112300,124842850,7870,7870,7870,7870,43
|
|
20250428,112200,124504440,7870,7870,7870,7870,0
|
|
20250428,112100,124504440,7870,7880,7880,7870,370
|
|
20250428,112000,121592040,7870,7870,7870,7870,29
|
|
20250428,111900,121363810,7870,7870,7870,7870,5
|
|
20250428,111800,121324460,7880,7880,7880,7880,1
|
|
20250428,111700,121316580,7880,7880,7880,7880,0
|
|
20250428,111600,121316580,7880,7880,7880,7880,0
|
|
20250428,111500,121316580,7880,7880,7880,7880,6
|
|
20250428,111400,121269300,7880,7880,7880,7880,4
|
|
20250428,111300,121237780,7880,7880,7880,7880,0
|
|
20250428,111200,121237780,7880,7880,7880,7880,55
|
|
20250428,111100,120804380,7880,7880,7880,7880,0
|
|
20250428,111000,120804380,7880,7880,7880,7880,20
|
|
20250428,110900,120646780,7900,7900,7900,7900,0
|
|
20250428,110800,120646780,7900,7900,7900,7900,0
|
|
20250428,110700,120646780,7900,7900,7900,7900,1
|
|
20250428,110600,120638880,7880,7880,7880,7880,0
|
|
20250428,110500,120638880,7880,7880,7880,7880,18
|
|
20250428,110400,120497040,7870,7870,7870,7870,0
|
|
20250428,110300,120497040,7870,7870,7870,7870,17
|
|
20250428,110200,120363250,7870,7870,7870,7870,0
|
|
20250428,110100,120363250,7870,7870,7870,7870,0
|
|
20250428,110000,120363250,7870,7870,7870,7870,287
|
|
20250428,105900,118104560,7890,7890,7890,7890,0
|
|
20250428,105800,118104560,7890,7890,7890,7890,0
|
|
20250428,105700,118104560,7890,7890,7890,7890,315
|
|
20250428,105600,115619210,7870,7870,7870,7870,0
|
|
20250428,105500,115619210,7870,7870,7870,7870,0
|
|
20250428,105400,115619210,7870,7880,7880,7870,22
|
|
20250428,105300,115446060,7890,7890,7890,7890,0
|
|
20250428,105200,115446060,7890,7890,7890,7890,0
|
|
20250428,105100,115446060,7890,7890,7890,7890,20
|
|
20250428,105000,115288260,7890,7890,7890,7890,0
|
|
20250428,104900,115288260,7890,7890,7890,7890,90
|
|
20250428,104800,114578160,7890,7890,7890,7890,30
|
|
20250428,104700,114341460,7880,7880,7880,7880,0
|
|
20250428,104600,114341460,7880,7880,7880,7880,0
|
|
20250428,104500,114341460,7880,7880,7880,7880,15
|
|
20250428,104400,114223260,7860,7860,7860,7860,27
|
|
20250428,104300,114011040,7860,7860,7860,7860,0
|
|
20250428,104200,114011040,7860,7860,7860,7860,0
|
|
20250428,104100,114011040,7860,7870,7870,7860,446
|
|
20250428,104000,110505470,7900,7890,7900,7890,50
|
|
20250428,103900,110110770,7890,7890,7890,7890,0
|
|
20250428,103800,110110770,7890,7890,7890,7890,1
|
|
20250428,103700,110102880,7890,7890,7890,7890,0
|
|
20250428,103600,110102880,7890,7870,7890,7870,198
|
|
20250428,103500,108541680,7870,7870,7870,7870,0
|
|
20250428,103400,108541680,7870,7880,7880,7870,2
|
|
20250428,103300,108525930,7880,7880,7880,7880,1
|
|
20250428,103200,108518050,7870,7870,7870,7860,1078
|
|
20250428,103100,100036430,7870,7870,7870,7870,200
|
|
20250428,103000,98462430,7880,7880,7880,7880,134
|
|
20250428,102900,97406510,7870,7880,7880,7870,33
|
|
20250428,102800,97146490,7880,7880,7880,7880,0
|
|
20250428,102700,97146490,7880,7880,7880,7880,0
|
|
20250428,102600,97146490,7880,7880,7880,7880,0
|
|
20250428,102500,97146490,7880,7880,7880,7880,100
|
|
20250428,102400,96358490,7880,7880,7880,7880,0
|
|
20250428,102300,96358490,7880,7880,7880,7880,1
|
|
20250428,102200,96350610,7870,7870,7870,7870,4
|
|
20250428,102100,96319130,7880,7880,7880,7880,0
|
|
20250428,102000,96319130,7880,7880,7880,7880,0
|
|
20250428,101900,96319130,7880,7880,7880,7880,22
|
|
20250428,101800,96145770,7880,7880,7880,7880,32
|
|
20250428,101700,95893610,7880,7880,7880,7880,26
|
|
20250428,101600,95688730,7880,7880,7880,7880,31
|
|
20250428,101500,95444450,7870,7870,7870,7870,0
|
|
20250428,101400,95444450,7870,7880,7880,7870,7
|
|
20250428,101300,95389340,7870,7870,7870,7870,0
|
|
20250428,101200,95389340,7870,7870,7870,7870,0
|
|
20250428,101100,95389340,7870,7870,7870,7870,23
|
|
20250428,101000,95208330,7870,7870,7870,7870,125
|
|
20250428,100900,94224580,7860,7860,7870,7860,16
|
|
20250428,100800,94098810,7870,7870,7870,7870,50
|
|
20250428,100700,93705310,7850,7850,7850,7850,0
|
|
20250428,100600,93705310,7850,7850,7850,7850,0
|
|
20250428,100500,93705310,7850,7860,7860,7850,50
|
|
20250428,100400,93312800,7850,7850,7850,7850,0
|
|
20250428,100300,93312800,7850,7850,7850,7850,539
|
|
20250428,100200,89081650,7850,7850,7850,7850,0
|
|
20250428,100100,89081650,7850,7860,7860,7850,167
|
|
20250428,100000,87770600,7850,7850,7850,7850,0
|
|
20250428,095900,87770600,7850,7850,7850,7850,1
|
|
20250428,095800,87762750,7840,7840,7840,7840,24
|
|
20250428,095700,87574590,7840,7840,7840,7840,2126
|
|
20250428,095600,70906750,7840,7840,7840,7840,17
|
|
20250428,095500,70773470,7830,7830,7830,7830,0
|
|
20250428,095400,70773470,7830,7830,7830,7830,0
|
|
20250428,095300,70773470,7830,7830,7830,7830,83
|
|
20250428,095200,70123580,7840,7870,7870,7840,5
|
|
20250428,095100,70084350,7870,7860,7870,7830,47
|
|
20250428,095000,69715910,7850,7850,7850,7850,80
|
|
20250428,094900,69087910,7840,7850,7850,7840,34
|
|
20250428,094800,68821210,7850,7850,7850,7850,0
|
|
20250428,094700,68821210,7850,7850,7850,7850,600
|
|
20250428,094600,64111210,7860,7860,7860,7860,712
|
|
20250428,094500,58514890,7870,7870,7870,7870,35
|
|
20250428,094400,58239440,7860,7870,7870,7860,115
|
|
20250428,094300,57335480,7860,7860,7860,7860,10
|
|
20250428,094200,57256880,7860,7860,7860,7860,49
|
|
20250428,094100,56871740,7870,7870,7870,7870,50
|
|
20250428,094000,56478240,7860,7860,7860,7860,43
|
|
20250428,093900,56140260,7860,7880,7880,7860,911
|
|
20250428,093800,48961760,7890,7890,7890,7890,908
|
|
20250428,093700,41797640,7900,7900,7900,7900,0
|
|
20250428,093600,41797640,7900,7900,7900,7900,1
|
|
20250428,093500,41789740,7900,7900,7900,7900,100
|
|
20250428,093400,40999740,7890,7890,7890,7890,36
|
|
20250428,093300,40715700,7890,7910,7910,7890,29
|
|
20250428,093200,40486870,7890,7890,7890,7890,19
|
|
20250428,093100,40336960,7890,7890,7890,7890,50
|
|
20250428,093000,39942460,7880,7880,7880,7880,0
|
|
20250428,092900,39942460,7880,7890,7890,7880,200
|
|
20250428,092800,38365960,7890,7890,7890,7890,765
|
|
20250428,092700,32330110,7910,7910,7910,7910,0
|
|
20250428,092600,32330110,7910,7910,7910,7910,0
|
|
20250428,092500,32330110,7910,7910,7910,7910,50
|
|
20250428,092400,31934610,7920,7900,7920,7900,192
|
|
20250428,092300,30417790,7890,7890,7890,7890,35
|
|
20250428,092200,30141640,7890,7890,7890,7890,906
|
|
20250428,092100,22993300,7890,7950,7950,7890,145
|
|
20250428,092000,21849190,7890,7920,7920,7890,1007
|
|
20250428,091900,13901150,7920,7920,7920,7920,1
|
|
20250428,091800,13893230,7920,7920,7920,7920,869
|
|
20250428,091700,7010750,7930,7940,7940,7930,112
|
|
20250428,091600,6122430,7940,7950,7950,7940,8
|
|
20250428,091500,6058840,7980,7980,7980,7980,0
|
|
20250428,091400,6058840,7980,7980,7980,7980,0
|
|
20250428,091300,6058840,7980,7980,7980,7980,9
|
|
20250428,091200,5987020,7960,7970,7970,7960,416
|
|
20250428,091100,2674500,7940,7940,7940,7940,3
|
|
20250428,091000,2650680,7940,7940,7970,7940,5
|
|
20250428,090900,2610920,7960,7930,7960,7930,109
|
|
20250428,090800,1743960,7980,8000,8000,7940,31
|
|
20250428,090700,1496810,8000,8000,8000,8000,100
|
|
20250428,090600,696810,8000,8000,8000,8000,2
|
|
20250428,090500,680810,8000,8000,8000,8000,10
|
|
20250428,090400,600810,8000,8000,8000,8000,6
|
|
20250428,090300,552810,8000,7950,8000,7940,5
|
|
20250428,090200,513030,7950,7950,7950,7950,0
|
|
20250428,090100,513030,7950,7980,7980,7950,10
|
|
20250428,090000,433360,7980,8030,8030,7980,54
|