745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,212200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,212100,2292382670,18000,18000,18000,18000,0
|
|
20250428,212000,2292382670,18000,18000,18000,18000,0
|
|
20250428,211900,2292382670,18000,18000,18000,18000,0
|
|
20250428,211800,2292382670,18000,18000,18000,18000,0
|
|
20250428,211700,2292382670,18000,18000,18000,18000,0
|
|
20250428,211600,2292382670,18000,18000,18000,18000,0
|
|
20250428,211500,2292382670,18000,18000,18000,18000,0
|
|
20250428,211400,2292382670,18000,18000,18000,18000,0
|
|
20250428,211300,2292382670,18000,18000,18000,18000,0
|
|
20250428,211200,2292382670,18000,18000,18000,18000,0
|
|
20250428,211100,2292382670,18000,18000,18000,18000,0
|
|
20250428,211000,2292382670,18000,18000,18000,18000,0
|
|
20250428,210900,2292382670,18000,18000,18000,18000,0
|
|
20250428,210800,2292382670,18000,18000,18000,18000,0
|
|
20250428,210700,2292382670,18000,18000,18000,18000,0
|
|
20250428,210600,2292382670,18000,18000,18000,18000,0
|
|
20250428,210500,2292382670,18000,18000,18000,18000,0
|
|
20250428,210400,2292382670,18000,18000,18000,18000,0
|
|
20250428,210300,2292382670,18000,18000,18000,18000,0
|
|
20250428,210200,2292382670,18000,18000,18000,18000,0
|
|
20250428,210100,2292382670,18000,18000,18000,18000,0
|
|
20250428,210000,2292382670,18000,18000,18000,18000,0
|
|
20250428,205900,2292382670,18000,18000,18000,18000,0
|
|
20250428,205800,2292382670,18000,18000,18000,18000,0
|
|
20250428,205700,2292382670,18000,18000,18000,18000,0
|
|
20250428,205600,2292382670,18000,18000,18000,18000,0
|
|
20250428,205500,2292382670,18000,18000,18000,18000,0
|
|
20250428,205400,2292382670,18000,18000,18000,18000,0
|
|
20250428,205300,2292382670,18000,18000,18000,18000,0
|
|
20250428,205200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,205100,2292382670,18000,18000,18000,18000,0
|
|
20250428,205000,2292382670,18000,18000,18000,18000,0
|
|
20250428,204900,2292382670,18000,18000,18000,18000,0
|
|
20250428,204800,2292382670,18000,18000,18000,18000,0
|
|
20250428,204700,2292382670,18000,18000,18000,18000,0
|
|
20250428,204600,2292382670,18000,18000,18000,18000,0
|
|
20250428,204500,2292382670,18000,18000,18000,18000,0
|
|
20250428,204400,2292382670,18000,18000,18000,18000,0
|
|
20250428,204300,2292382670,18000,18000,18000,18000,0
|
|
20250428,204200,2292382670,18000,18000,18000,18000,0
|
|
20250428,204100,2292382670,18000,18000,18000,18000,0
|
|
20250428,204000,2292382670,18000,18000,18000,18000,0
|
|
20250428,203900,2292382670,18000,18000,18000,18000,0
|
|
20250428,203800,2292382670,18000,18000,18000,18000,0
|
|
20250428,203700,2292382670,18000,18000,18000,18000,0
|
|
20250428,203600,2292382670,18000,18000,18000,18000,0
|
|
20250428,203500,2292382670,18000,18000,18000,18000,0
|
|
20250428,203400,2292382670,18000,18000,18000,18000,0
|
|
20250428,203300,2292382670,18000,18000,18000,18000,0
|
|
20250428,203200,2292382670,18000,18000,18000,18000,0
|
|
20250428,203100,2292382670,18000,18000,18000,18000,0
|
|
20250428,203000,2292382670,18000,18000,18000,18000,0
|
|
20250428,202900,2292382670,18000,18000,18000,18000,0
|
|
20250428,202800,2292382670,18000,18000,18000,18000,0
|
|
20250428,202700,2292382670,18000,18000,18000,18000,0
|
|
20250428,202600,2292382670,18000,18000,18000,18000,0
|
|
20250428,202500,2292382670,18000,18000,18000,18000,0
|
|
20250428,202400,2292382670,18000,18000,18000,18000,0
|
|
20250428,202300,2292382670,18000,18000,18000,18000,0
|
|
20250428,202200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,202100,2292382670,18000,18000,18000,18000,0
|
|
20250428,202000,2292382670,18000,18000,18000,18000,0
|
|
20250428,201900,2292382670,18000,18000,18000,18000,0
|
|
20250428,201800,2292382670,18000,18000,18000,18000,0
|
|
20250428,201700,2292382670,18000,18000,18000,18000,0
|
|
20250428,201600,2292382670,18000,18000,18000,18000,0
|
|
20250428,201500,2292382670,18000,18000,18000,18000,0
|
|
20250428,201400,2292382670,18000,18000,18000,18000,0
|
|
20250428,201300,2292382670,18000,18000,18000,18000,0
|
|
20250428,201200,2292382670,18000,18000,18000,18000,0
|
|
20250428,201100,2292382670,18000,18000,18000,18000,0
|
|
20250428,201000,2292382670,18000,18000,18000,18000,0
|
|
20250428,200900,2292382670,18000,18000,18000,18000,0
|
|
20250428,200800,2292382670,18000,18000,18000,18000,0
|
|
20250428,200700,2292382670,18000,18000,18000,18000,0
|
|
20250428,200600,2292382670,18000,18000,18000,18000,0
|
|
20250428,200500,2292382670,18000,18000,18000,18000,0
|
|
20250428,200400,2292382670,18000,18000,18000,18000,0
|
|
20250428,200300,2292382670,18000,18000,18000,18000,0
|
|
20250428,200200,2292382670,18000,18000,18000,18000,0
|
|
20250428,200100,2292382670,18000,18000,18000,18000,0
|
|
20250428,200000,2292382670,18000,18000,18000,18000,0
|
|
20250428,195900,2292382670,18000,18000,18000,18000,0
|
|
20250428,195800,2292382670,18000,18000,18000,18000,0
|
|
20250428,195700,2292382670,18000,18000,18000,18000,0
|
|
20250428,195600,2292382670,18000,18000,18000,18000,0
|
|
20250428,195500,2292382670,18000,18000,18000,18000,0
|
|
20250428,195400,2292382670,18000,18000,18000,18000,0
|
|
20250428,195300,2292382670,18000,18000,18000,18000,0
|
|
20250428,195200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,195100,2292382670,18000,18000,18000,18000,0
|
|
20250428,195000,2292382670,18000,18000,18000,18000,0
|
|
20250428,194900,2292382670,18000,18000,18000,18000,0
|
|
20250428,194800,2292382670,18000,18000,18000,18000,0
|
|
20250428,194700,2292382670,18000,18000,18000,18000,0
|
|
20250428,194600,2292382670,18000,18000,18000,18000,0
|
|
20250428,194500,2292382670,18000,18000,18000,18000,0
|
|
20250428,194400,2292382670,18000,18000,18000,18000,0
|
|
20250428,194300,2292382670,18000,18000,18000,18000,0
|
|
20250428,194200,2292382670,18000,18000,18000,18000,0
|
|
20250428,194100,2292382670,18000,18000,18000,18000,0
|
|
20250428,194000,2292382670,18000,18000,18000,18000,0
|
|
20250428,193900,2292382670,18000,18000,18000,18000,0
|
|
20250428,193800,2292382670,18000,18000,18000,18000,0
|
|
20250428,193700,2292382670,18000,18000,18000,18000,0
|
|
20250428,193600,2292382670,18000,18000,18000,18000,0
|
|
20250428,193500,2292382670,18000,18000,18000,18000,0
|
|
20250428,193400,2292382670,18000,18000,18000,18000,0
|
|
20250428,193300,2292382670,18000,18000,18000,18000,0
|
|
20250428,193200,2292382670,18000,18000,18000,18000,0
|
|
20250428,193100,2292382670,18000,18000,18000,18000,0
|
|
20250428,193000,2292382670,18000,18000,18000,18000,0
|
|
20250428,192900,2292382670,18000,18000,18000,18000,0
|
|
20250428,192800,2292382670,18000,18000,18000,18000,0
|
|
20250428,192700,2292382670,18000,18000,18000,18000,0
|
|
20250428,192600,2292382670,18000,18000,18000,18000,0
|
|
20250428,192500,2292382670,18000,18000,18000,18000,0
|
|
20250428,192400,2292382670,18000,18000,18000,18000,0
|
|
20250428,192300,2292382670,18000,18000,18000,18000,0
|
|
20250428,192200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,192100,2292382670,18000,18000,18000,18000,0
|
|
20250428,192000,2292382670,18000,18000,18000,18000,0
|
|
20250428,191900,2292382670,18000,18000,18000,18000,0
|
|
20250428,191800,2292382670,18000,18000,18000,18000,0
|
|
20250428,191700,2292382670,18000,18000,18000,18000,0
|
|
20250428,191600,2292382670,18000,18000,18000,18000,0
|
|
20250428,191500,2292382670,18000,18000,18000,18000,0
|
|
20250428,191400,2292382670,18000,18000,18000,18000,0
|
|
20250428,191300,2292382670,18000,18000,18000,18000,0
|
|
20250428,191200,2292382670,18000,18000,18000,18000,0
|
|
20250428,191100,2292382670,18000,18000,18000,18000,0
|
|
20250428,191000,2292382670,18000,18000,18000,18000,0
|
|
20250428,190900,2292382670,18000,18000,18000,18000,0
|
|
20250428,190800,2292382670,18000,18000,18000,18000,0
|
|
20250428,190700,2292382670,18000,18000,18000,18000,0
|
|
20250428,190600,2292382670,18000,18000,18000,18000,0
|
|
20250428,190500,2292382670,18000,18000,18000,18000,0
|
|
20250428,190400,2292382670,18000,18000,18000,18000,0
|
|
20250428,190300,2292382670,18000,18000,18000,18000,0
|
|
20250428,190200,2292382670,18000,18000,18000,18000,0
|
|
20250428,190100,2292382670,18000,18000,18000,18000,0
|
|
20250428,190000,2292382670,18000,18000,18000,18000,0
|
|
20250428,185900,2292382670,18000,18000,18000,18000,0
|
|
20250428,185800,2292382670,18000,18000,18000,18000,0
|
|
20250428,185700,2292382670,18000,18000,18000,18000,0
|
|
20250428,185600,2292382670,18000,18000,18000,18000,0
|
|
20250428,185500,2292382670,18000,18000,18000,18000,0
|
|
20250428,185400,2292382670,18000,18000,18000,18000,0
|
|
20250428,185300,2292382670,18000,18000,18000,18000,0
|
|
20250428,185200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,185100,2292382670,18000,18000,18000,18000,0
|
|
20250428,185000,2292382670,18000,18000,18000,18000,0
|
|
20250428,184900,2292382670,18000,18000,18000,18000,0
|
|
20250428,184800,2292382670,18000,18000,18000,18000,0
|
|
20250428,184700,2292382670,18000,18000,18000,18000,0
|
|
20250428,184600,2292382670,18000,18000,18000,18000,0
|
|
20250428,184500,2292382670,18000,18000,18000,18000,0
|
|
20250428,184400,2292382670,18000,18000,18000,18000,0
|
|
20250428,184300,2292382670,18000,18000,18000,18000,0
|
|
20250428,184200,2292382670,18000,18000,18000,18000,0
|
|
20250428,184100,2292382670,18000,18000,18000,18000,0
|
|
20250428,184000,2292382670,18000,18000,18000,18000,0
|
|
20250428,183900,2292382670,18000,18000,18000,18000,0
|
|
20250428,183800,2292382670,18000,18000,18000,18000,0
|
|
20250428,183700,2292382670,18000,18000,18000,18000,0
|
|
20250428,183600,2292382670,18000,18000,18000,18000,0
|
|
20250428,183500,2292382670,18000,18000,18000,18000,0
|
|
20250428,183400,2292382670,18000,18000,18000,18000,0
|
|
20250428,183300,2292382670,18000,18000,18000,18000,0
|
|
20250428,183200,2292382670,18000,18000,18000,18000,0
|
|
20250428,183100,2292382670,18000,18000,18000,18000,0
|
|
20250428,183000,2292382670,18000,18000,18000,18000,0
|
|
20250428,182900,2292382670,18000,18000,18000,18000,0
|
|
20250428,182800,2292382670,18000,18000,18000,18000,0
|
|
20250428,182700,2292382670,18000,18000,18000,18000,0
|
|
20250428,182600,2292382670,18000,18000,18000,18000,0
|
|
20250428,182500,2292382670,18000,18000,18000,18000,0
|
|
20250428,182400,2292382670,18000,18000,18000,18000,0
|
|
20250428,182300,2292382670,18000,18000,18000,18000,0
|
|
20250428,182200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,182100,2292382670,18000,18000,18000,18000,0
|
|
20250428,182000,2292382670,18000,18000,18000,18000,0
|
|
20250428,181900,2292382670,18000,18000,18000,18000,0
|
|
20250428,181800,2292382670,18000,18000,18000,18000,0
|
|
20250428,181700,2292382670,18000,18000,18000,18000,0
|
|
20250428,181600,2292382670,18000,18000,18000,18000,0
|
|
20250428,181500,2292382670,18000,18000,18000,18000,0
|
|
20250428,181400,2292382670,18000,18000,18000,18000,0
|
|
20250428,181300,2292382670,18000,18000,18000,18000,0
|
|
20250428,181200,2292382670,18000,18000,18000,18000,0
|
|
20250428,181100,2292382670,18000,18000,18000,18000,0
|
|
20250428,181000,2292382670,18000,18000,18000,18000,0
|
|
20250428,180900,2292382670,18000,18000,18000,18000,0
|
|
20250428,180800,2292382670,18000,18000,18000,18000,0
|
|
20250428,180700,2292382670,18000,18000,18000,18000,0
|
|
20250428,180600,2292382670,18000,18000,18000,18000,0
|
|
20250428,180500,2292382670,18000,18000,18000,18000,0
|
|
20250428,180400,2292382670,18000,18000,18000,18000,0
|
|
20250428,180300,2292382670,18000,18000,18000,18000,0
|
|
20250428,180200,2292382670,18000,18000,18000,18000,0
|
|
20250428,180100,2292382670,18000,18000,18000,18000,0
|
|
20250428,180000,2292382670,18000,18000,18000,18000,0
|
|
20250428,175900,2292382670,18000,18000,18000,18000,0
|
|
20250428,175800,2292382670,18000,18000,18000,18000,0
|
|
20250428,175700,2292382670,18000,18000,18000,18000,0
|
|
20250428,175600,2292382670,18000,18000,18000,18000,0
|
|
20250428,175500,2292382670,18000,18000,18000,18000,0
|
|
20250428,175400,2292382670,18000,18000,18000,18000,0
|
|
20250428,175300,2292382670,18000,18000,18000,18000,0
|
|
20250428,175200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,175100,2292382670,18000,18000,18000,18000,0
|
|
20250428,175000,2292382670,18000,18000,18000,18000,0
|
|
20250428,174900,2292382670,18000,18000,18000,18000,0
|
|
20250428,174800,2292382670,18000,18000,18000,18000,0
|
|
20250428,174700,2292382670,18000,18000,18000,18000,0
|
|
20250428,174600,2292382670,18000,18000,18000,18000,0
|
|
20250428,174500,2292382670,18000,18000,18000,18000,0
|
|
20250428,174400,2292382670,18000,18000,18000,18000,0
|
|
20250428,174300,2292382670,18000,18000,18000,18000,0
|
|
20250428,174200,2292382670,18000,18000,18000,18000,0
|
|
20250428,174100,2292382670,18000,18000,18000,18000,0
|
|
20250428,174000,2292382670,18000,18000,18000,18000,0
|
|
20250428,173900,2292382670,18000,18000,18000,18000,0
|
|
20250428,173800,2292382670,18000,18000,18000,18000,0
|
|
20250428,173700,2292382670,18000,18000,18000,18000,0
|
|
20250428,173600,2292382670,18000,18000,18000,18000,0
|
|
20250428,173500,2292382670,18000,18000,18000,18000,0
|
|
20250428,173400,2292382670,18000,18000,18000,18000,0
|
|
20250428,173300,2292382670,18000,18000,18000,18000,0
|
|
20250428,173200,2292382670,18000,18000,18000,18000,0
|
|
20250428,173100,2292382670,18000,18000,18000,18000,0
|
|
20250428,173000,2292382670,18000,18000,18000,18000,0
|
|
20250428,172900,2292382670,18000,18000,18000,18000,0
|
|
20250428,172800,2292382670,18000,18000,18000,18000,0
|
|
20250428,172700,2292382670,18000,18000,18000,18000,0
|
|
20250428,172600,2292382670,18000,18000,18000,18000,0
|
|
20250428,172500,2292382670,18000,18000,18000,18000,0
|
|
20250428,172400,2292382670,18000,18000,18000,18000,0
|
|
20250428,172300,2292382670,18000,18000,18000,18000,0
|
|
20250428,172200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,172100,2292382670,18000,18000,18000,18000,0
|
|
20250428,172000,2292382670,18000,18000,18000,18000,0
|
|
20250428,171900,2292382670,18000,18000,18000,18000,0
|
|
20250428,171800,2292382670,18000,18000,18000,18000,0
|
|
20250428,171700,2292382670,18000,18000,18000,18000,0
|
|
20250428,171600,2292382670,18000,18000,18000,18000,0
|
|
20250428,171500,2292382670,18000,18000,18000,18000,0
|
|
20250428,171400,2292382670,18000,18000,18000,18000,0
|
|
20250428,171300,2292382670,18000,18000,18000,18000,0
|
|
20250428,171200,2292382670,18000,18000,18000,18000,0
|
|
20250428,171100,2292382670,18000,18000,18000,18000,0
|
|
20250428,171000,2292382670,18000,18000,18000,18000,0
|
|
20250428,170900,2292382670,18000,18000,18000,18000,0
|
|
20250428,170800,2292382670,18000,18000,18000,18000,0
|
|
20250428,170700,2292382670,18000,18000,18000,18000,0
|
|
20250428,170600,2292382670,18000,18000,18000,18000,0
|
|
20250428,170500,2292382670,18000,18000,18000,18000,0
|
|
20250428,170400,2292382670,18000,18000,18000,18000,0
|
|
20250428,170300,2292382670,18000,18000,18000,18000,0
|
|
20250428,170200,2292382670,18000,18000,18000,18000,0
|
|
20250428,170100,2292382670,18000,18000,18000,18000,0
|
|
20250428,170000,2292382670,18000,18000,18000,18000,0
|
|
20250428,165900,2292382670,18000,18000,18000,18000,0
|
|
20250428,165800,2292382670,18000,18000,18000,18000,0
|
|
20250428,165700,2292382670,18000,18000,18000,18000,0
|
|
20250428,165600,2292382670,18000,18000,18000,18000,0
|
|
20250428,165500,2292382670,18000,18000,18000,18000,0
|
|
20250428,165400,2292382670,18000,18000,18000,18000,0
|
|
20250428,165300,2292382670,18000,18000,18000,18000,0
|
|
20250428,165200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,165100,2292382670,18000,18000,18000,18000,0
|
|
20250428,165000,2292382670,18000,18000,18000,18000,0
|
|
20250428,164900,2292382670,18000,18000,18000,18000,0
|
|
20250428,164800,2292382670,18000,18000,18000,18000,0
|
|
20250428,164700,2292382670,18000,18000,18000,18000,0
|
|
20250428,164600,2292382670,18000,18000,18000,18000,0
|
|
20250428,164500,2292382670,18000,18000,18000,18000,0
|
|
20250428,164400,2292382670,18000,18000,18000,18000,0
|
|
20250428,164300,2292382670,18000,18000,18000,18000,0
|
|
20250428,164200,2292382670,18000,18000,18000,18000,0
|
|
20250428,164100,2292382670,18000,18000,18000,18000,0
|
|
20250428,164000,2292382670,18000,18000,18000,18000,0
|
|
20250428,163900,2292382670,18000,18000,18000,18000,0
|
|
20250428,163800,2292382670,18000,18000,18000,18000,0
|
|
20250428,163700,2292382670,18000,18000,18000,18000,0
|
|
20250428,163600,2292382670,18000,18000,18000,18000,0
|
|
20250428,163500,2292382670,18000,18000,18000,18000,0
|
|
20250428,163400,2292382670,18000,18000,18000,18000,0
|
|
20250428,163300,2292382670,18000,18000,18000,18000,0
|
|
20250428,163200,2292382670,18000,18000,18000,18000,0
|
|
20250428,163100,2292382670,18000,18000,18000,18000,0
|
|
20250428,163000,2292382670,18000,18000,18000,18000,0
|
|
20250428,162900,2292382670,18000,18000,18000,18000,0
|
|
20250428,162800,2292382670,18000,18000,18000,18000,0
|
|
20250428,162700,2292382670,18000,18000,18000,18000,0
|
|
20250428,162600,2292382670,18000,18000,18000,18000,0
|
|
20250428,162500,2292382670,18000,18000,18000,18000,0
|
|
20250428,162400,2292382670,18000,18000,18000,18000,0
|
|
20250428,162300,2292382670,18000,18000,18000,18000,0
|
|
20250428,162200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,162100,2292382670,18000,18000,18000,18000,0
|
|
20250428,162000,2292382670,18000,18000,18000,18000,0
|
|
20250428,161900,2292382670,18000,18000,18000,18000,0
|
|
20250428,161800,2292382670,18000,18000,18000,18000,0
|
|
20250428,161700,2292382670,18000,18000,18000,18000,0
|
|
20250428,161600,2292382670,18000,18000,18000,18000,0
|
|
20250428,161500,2292382670,18000,18000,18000,18000,0
|
|
20250428,161400,2292382670,18000,18000,18000,18000,0
|
|
20250428,161300,2292382670,18000,18000,18000,18000,0
|
|
20250428,161200,2292382670,18000,18000,18000,18000,0
|
|
20250428,161100,2292382670,18000,18000,18000,18000,0
|
|
20250428,161000,2292382670,18000,18000,18000,18000,0
|
|
20250428,160900,2292382670,18000,18000,18000,18000,0
|
|
20250428,160800,2292382670,18000,18000,18000,18000,0
|
|
20250428,160700,2292382670,18000,18000,18000,18000,0
|
|
20250428,160600,2292382670,18000,18000,18000,18000,0
|
|
20250428,160500,2292382670,18000,18000,18000,18000,0
|
|
20250428,160400,2292382670,18000,18000,18000,18000,0
|
|
20250428,160300,2292382670,18000,18000,18000,18000,0
|
|
20250428,160200,2292382670,18000,18000,18000,18000,0
|
|
20250428,160100,2292382670,18000,18000,18000,18000,0
|
|
20250428,160000,2292382670,18000,18000,18000,18000,0
|
|
20250428,155900,2292382670,18000,18000,18000,18000,0
|
|
20250428,155800,2292382670,18000,18000,18000,18000,0
|
|
20250428,155700,2292382670,18000,18000,18000,18000,0
|
|
20250428,155600,2292382670,18000,18000,18000,18000,0
|
|
20250428,155500,2292382670,18000,18000,18000,18000,0
|
|
20250428,155400,2292382670,18000,18000,18000,18000,0
|
|
20250428,155300,2292382670,18000,18000,18000,18000,0
|
|
20250428,155200,2292382670,18000,18000,18000,18000,1285
|
|
20250428,155100,2292382670,18000,18000,18000,18000,0
|
|
20250428,155000,2292382670,18000,18000,18000,18000,0
|
|
20250428,154900,2292382670,18000,18000,18000,18000,0
|
|
20250428,154800,2292382670,18000,18000,18000,18000,0
|
|
20250428,154700,2292382670,18000,18000,18000,18000,0
|
|
20250428,154600,2292382670,18000,18000,18000,18000,0
|
|
20250428,154500,2292382670,18000,18000,18000,18000,0
|
|
20250428,154400,2292382670,18000,18000,18000,18000,0
|
|
20250428,154300,2292382670,18000,18000,18000,18000,0
|
|
20250428,154200,2292382670,18000,18000,18000,18000,0
|
|
20250428,154100,2292382670,18000,18000,18000,18000,0
|
|
20250428,154000,2292382670,18000,18000,18000,18000,0
|
|
20250428,153900,2292382670,18000,18000,18000,18000,0
|
|
20250428,153800,2292382670,18000,18000,18000,18000,0
|
|
20250428,153700,2292382670,18000,18000,18000,18000,0
|
|
20250428,153600,2292382670,18000,18000,18000,18000,0
|
|
20250428,153500,2292382670,18000,18000,18000,18000,0
|
|
20250428,153400,2292382670,18000,18000,18000,18000,0
|
|
20250428,153300,2292382670,18000,18000,18000,18000,0
|
|
20250428,153200,2292382670,18000,18000,18000,18000,0
|
|
20250428,153100,2292382670,18000,18000,18000,18000,0
|
|
20250428,153000,2292382670,18000,18000,18000,18000,1285
|
|
20250428,152900,2269252670,17850,17850,17850,17850,0
|
|
20250428,152800,2269252670,17850,17850,17850,17850,0
|
|
20250428,152700,2269252670,17850,17850,17850,17850,0
|
|
20250428,152600,2269252670,17850,17850,17850,17850,0
|
|
20250428,152500,2269252670,17850,17850,17850,17850,0
|
|
20250428,152400,2269252670,17850,17850,17850,17850,0
|
|
20250428,152300,2269252670,17850,17850,17850,17850,0
|
|
20250428,152200,2269252670,17850,17850,17850,17850,0
|
|
20250428,152100,2269252670,17850,17850,17850,17850,0
|
|
20250428,152000,2269252670,17850,17850,17850,17850,0
|
|
20250428,151900,2269252670,17850,17880,18180,17850,310
|
|
20250428,151800,2263681200,17870,17870,17870,17860,78
|
|
20250428,151700,2262287350,17870,17870,17890,17870,28
|
|
20250428,151600,2261786840,17870,17870,17870,17870,148
|
|
20250428,151500,2259142080,17860,17850,17860,17850,62
|
|
20250428,151400,2258034820,17850,17850,17850,17850,0
|
|
20250428,151300,2258034820,17850,17850,17850,17850,470
|
|
20250428,151200,2249645320,17850,17850,17850,17850,459
|
|
20250428,151100,2241452170,17850,17850,17850,17850,20
|
|
20250428,151000,2241095170,17850,17850,17850,17850,3
|
|
20250428,150900,2241041620,17840,17850,17850,17840,17
|
|
20250428,150800,2240738290,17840,17860,17870,17840,109
|
|
20250428,150700,2238793200,17870,17890,17890,17870,189
|
|
20250428,150600,2235412850,17900,17920,17920,17900,135
|
|
20250428,150500,2232995120,17920,17940,17940,17920,28
|
|
20250428,150400,2232492860,17950,17950,17950,17950,14
|
|
20250428,150300,2232241560,17950,17970,17970,17950,241
|
|
20250428,150200,2227913610,17980,17980,17980,17980,10
|
|
20250428,150100,2227733810,17960,17980,17980,17950,386
|
|
20250428,150000,2220800940,17960,18000,18000,17960,307
|
|
20250428,145900,2215279500,17980,18030,18030,17980,829
|
|
20250428,145800,2200352080,18020,18030,18030,18020,55
|
|
20250428,145700,2199360450,18000,18060,18060,18000,188
|
|
20250428,145600,2195968450,18050,18020,18050,18010,169
|
|
20250428,145500,2192919940,18050,18060,18060,18010,644
|
|
20250428,145400,2181309760,18060,18070,18070,18060,315
|
|
20250428,145300,2175618240,18070,18070,18070,18070,382
|
|
20250428,145200,2168715500,18070,18070,18070,18070,90
|
|
20250428,145100,2167089200,18070,18070,18070,18070,0
|
|
20250428,145000,2167089200,18070,18070,18070,18070,3854
|
|
20250428,144900,2097447420,18100,18070,18100,18070,134
|
|
20250428,144800,2095022950,18070,18070,18070,18070,150
|
|
20250428,144700,2092312450,18070,18080,18080,18070,994
|
|
20250428,144600,2074347860,18110,18110,18110,18110,408
|
|
20250428,144500,2066958980,18070,18100,18100,18070,673
|
|
20250428,144400,2054787680,18110,18110,18110,18110,17
|
|
20250428,144300,2054479810,18110,18110,18110,18110,0
|
|
20250428,144200,2054479810,18110,18140,18140,18110,91
|
|
20250428,144100,2052831410,18110,18110,18110,18110,81
|
|
20250428,144000,2051364500,18110,18110,18120,18110,41
|
|
20250428,143900,2050621670,18140,18120,18140,18110,176
|
|
20250428,143800,2047431710,18110,18110,18110,18110,0
|
|
20250428,143700,2047431710,18110,18110,18110,18110,4
|
|
20250428,143600,2047359270,18110,18110,18110,18110,196
|
|
20250428,143500,2043809710,18160,18160,18160,18160,0
|
|
20250428,143400,2043809710,18160,18160,18160,18160,1
|
|
20250428,143300,2043791550,18160,18180,18180,18160,97
|
|
20250428,143200,2042029170,18180,18110,18190,18110,21
|
|
20250428,143100,2041647380,18180,18160,18180,18160,247
|
|
20250428,143000,2037157120,18160,18160,18160,18160,23
|
|
20250428,142900,2036739440,18160,18160,18170,18160,85
|
|
20250428,142800,2035195530,18150,18150,18150,18150,0
|
|
20250428,142700,2035195530,18150,18150,18150,18150,135
|
|
20250428,142600,2032745280,18140,18140,18140,18140,1
|
|
20250428,142500,2032727140,18100,18100,18100,18100,0
|
|
20250428,142400,2032727140,18100,18100,18100,18100,20
|
|
20250428,142300,2032365140,18100,18100,18130,18100,68
|
|
20250428,142200,2031132840,18100,18100,18100,18100,71
|
|
20250428,142100,2029847740,18100,18100,18100,18100,4
|
|
20250428,142000,2029775340,18100,18100,18100,18100,0
|
|
20250428,141900,2029775340,18100,18100,18100,18100,100
|
|
20250428,141800,2027965340,18100,18090,18100,18090,70
|
|
20250428,141700,2026698840,18090,18010,18090,18000,591
|
|
20250428,141600,2016059380,18030,18050,18050,18010,1990
|
|
20250428,141500,1980208250,18060,18070,18070,18060,435
|
|
20250428,141400,1972347930,18070,18070,18070,18070,611
|
|
20250428,141300,1961307160,18100,18100,18100,18100,0
|
|
20250428,141200,1961307160,18100,18100,18100,18100,20
|
|
20250428,141100,1960945160,18100,18100,18100,18100,1
|
|
20250428,141000,1960927060,18050,18050,18050,18050,51
|
|
20250428,140900,1960006510,18050,18050,18050,18050,1
|
|
20250428,140800,1959988460,18050,18050,18050,18050,75
|
|
20250428,140700,1958634710,18050,18050,18050,18050,0
|
|
20250428,140600,1958634710,18050,18050,18050,18050,75
|
|
20250428,140500,1957280960,18050,18050,18050,18050,12
|
|
20250428,140400,1957064360,18050,18050,18050,18020,35
|
|
20250428,140300,1956433430,18070,18070,18070,18070,4
|
|
20250428,140200,1956361150,18070,18070,18070,18070,300
|
|
20250428,140100,1950940150,18070,18070,18070,18070,0
|
|
20250428,140000,1950940150,18070,18090,18090,18070,332
|
|
20250428,135900,1944940870,18070,18080,18080,18070,142
|
|
20250428,135800,1942374760,18120,18130,18130,18120,992
|
|
20250428,135700,1924399520,18130,18130,18130,18130,0
|
|
20250428,135600,1924399520,18130,18130,18130,18130,0
|
|
20250428,135500,1924399520,18130,18130,18130,18130,0
|
|
20250428,135400,1924399520,18130,18150,18150,18130,211
|
|
20250428,135300,1920572430,18150,18160,18160,18150,102
|
|
20250428,135200,1918720130,18130,18130,18130,18130,0
|
|
20250428,135100,1918720130,18130,18130,18130,18130,0
|
|
20250428,135000,1918720130,18130,18160,18170,18120,841
|
|
20250428,134900,1903443660,18150,18080,18150,18080,818
|
|
20250428,134800,1888614210,18070,18070,18070,18070,354
|
|
20250428,134700,1882217430,18080,18080,18080,18080,331
|
|
20250428,134600,1876232950,18080,18080,18080,18080,36
|
|
20250428,134500,1875582070,18110,18110,18110,18110,109
|
|
20250428,134400,1873608080,18110,18070,18110,18070,57
|
|
20250428,134300,1872576010,18100,18070,18100,18070,72
|
|
20250428,134200,1871274850,18040,18040,18040,18040,10
|
|
20250428,134100,1871094450,18030,18030,18030,18030,18
|
|
20250428,134000,1870769910,18030,18030,18030,18030,5
|
|
20250428,133900,1870679760,18000,18010,18010,18000,28
|
|
20250428,133800,1870175660,18000,18030,18030,18000,62
|
|
20250428,133700,1869059230,18000,18000,18000,18000,0
|
|
20250428,133600,1869059230,18000,18050,18050,18000,551
|
|
20250428,133500,1859130160,18050,18050,18050,18050,0
|
|
20250428,133400,1859130160,18050,18050,18050,18050,21
|
|
20250428,133300,1858751110,18040,18040,18040,18040,0
|
|
20250428,133200,1858751110,18040,18040,18040,18040,0
|
|
20250428,133100,1858751110,18040,18040,18040,18040,69
|
|
20250428,133000,1857506350,18040,18050,18050,18040,155
|
|
20250428,132900,1854709640,18120,18050,18120,18050,68
|
|
20250428,132800,1853482170,18050,18050,18050,18050,0
|
|
20250428,132700,1853482170,18050,18050,18050,18050,0
|
|
20250428,132600,1853482170,18050,18050,18050,18050,7
|
|
20250428,132500,1853355820,18090,18050,18090,18050,2
|
|
20250428,132400,1853319680,18050,18090,18090,18050,11
|
|
20250428,132300,1853120730,18090,18090,18090,18090,0
|
|
20250428,132200,1853120730,18090,18090,18090,18090,35
|
|
20250428,132100,1852487580,18090,18090,18090,18090,0
|
|
20250428,132000,1852487580,18090,18090,18090,18090,1
|
|
20250428,131900,1852469490,18050,18090,18090,18050,4
|
|
20250428,131800,1852397220,18090,18040,18090,18040,44
|
|
20250428,131700,1851603360,18040,18040,18040,18040,247
|
|
20250428,131600,1847147480,18040,18040,18040,18040,0
|
|
20250428,131500,1847147480,18040,18050,18050,18040,3
|
|
20250428,131400,1847093350,18030,18030,18030,18030,0
|
|
20250428,131300,1847093350,18030,18050,18050,18030,50
|
|
20250428,131200,1846190920,18090,18090,18090,18090,0
|
|
20250428,131100,1846190920,18090,18090,18090,18090,10
|
|
20250428,131000,1846010020,18090,18120,18120,18090,32
|
|
20250428,130900,1845431110,18090,18090,18090,18090,3
|
|
20250428,130800,1845376840,18140,18130,18140,18130,126
|
|
20250428,130700,1843091790,18110,18110,18110,18110,72
|
|
20250428,130600,1841787870,18110,18110,18110,18110,58
|
|
20250428,130500,1840737490,18030,18030,18030,18030,0
|
|
20250428,130400,1840737490,18030,18050,18050,18030,203
|
|
20250428,130300,1837075210,18050,18040,18050,18040,110
|
|
20250428,130200,1835089810,18040,18050,18050,18040,180
|
|
20250428,130100,1831841990,18060,18070,18070,18060,161
|
|
20250428,130000,1828934060,18070,18070,18070,18070,0
|
|
20250428,125900,1828934060,18070,18070,18070,18070,0
|
|
20250428,125800,1828934060,18070,18070,18070,18070,0
|
|
20250428,125700,1828934060,18070,18090,18090,18070,497
|
|
20250428,125600,1819949840,18090,18090,18090,18090,60
|
|
20250428,125500,1818864440,18090,18090,18090,18090,1
|
|
20250428,125400,1818846350,18110,18110,18110,18110,3
|
|
20250428,125300,1818792020,18100,18100,18100,18100,59
|
|
20250428,125200,1817724120,18100,18100,18100,18100,9
|
|
20250428,125100,1817561220,18100,18100,18100,18100,0
|
|
20250428,125000,1817561220,18100,18100,18100,18100,73
|
|
20250428,124900,1816239920,18100,18100,18100,18100,74
|
|
20250428,124800,1814900520,18100,18100,18100,18100,10
|
|
20250428,124700,1814719520,18100,18100,18100,18100,82
|
|
20250428,124600,1813235320,18110,18110,18110,18110,42
|
|
20250428,124500,1812474700,18110,18110,18110,18110,38
|
|
20250428,124400,1811786520,18110,18110,18110,18110,26
|
|
20250428,124300,1811315660,18110,18110,18110,18110,0
|
|
20250428,124200,1811315660,18110,18110,18110,18110,0
|
|
20250428,124100,1811315660,18110,18110,18110,18110,111
|
|
20250428,124000,1809305450,18110,18110,18110,18110,0
|
|
20250428,123900,1809305450,18110,18110,18110,18110,2
|
|
20250428,123800,1809269230,18140,18140,18140,18140,20
|
|
20250428,123700,1808906430,18140,18110,18140,18110,84
|
|
20250428,123600,1807384230,18110,18110,18110,18110,0
|
|
20250428,123500,1807384230,18110,18110,18110,18110,0
|
|
20250428,123400,1807384230,18110,18110,18110,18110,0
|
|
20250428,123300,1807384230,18110,18150,18150,18110,90
|
|
20250428,123200,1805753210,18120,18120,18120,18120,68
|
|
20250428,123100,1804521050,18120,18120,18120,18120,6
|
|
20250428,123000,1804412330,18120,18120,18120,18120,50
|
|
20250428,122900,1803506330,18120,18120,18120,18120,0
|
|
20250428,122800,1803506330,18120,18120,18120,18120,0
|
|
20250428,122700,1803506330,18120,18130,18130,18120,129
|
|
20250428,122600,1801168800,18130,18130,18130,18130,25
|
|
20250428,122500,1800715550,18150,18150,18150,18150,11
|
|
20250428,122400,1800515900,18150,18150,18150,18150,0
|
|
20250428,122300,1800515900,18150,18150,18150,18150,318
|
|
20250428,122200,1794744200,18130,18150,18150,18130,227
|
|
20250428,122100,1790626870,18150,18150,18150,18150,0
|
|
20250428,122000,1790626870,18150,18150,18150,18150,5
|
|
20250428,121900,1790536120,18160,18160,18160,18160,27
|
|
20250428,121800,1790045800,18140,18140,18140,18140,0
|
|
20250428,121700,1790045800,18140,18140,18140,18140,0
|
|
20250428,121600,1790045800,18140,18140,18140,18140,0
|
|
20250428,121500,1790045800,18140,18140,18140,18140,0
|
|
20250428,121400,1790045800,18140,18140,18140,18140,0
|
|
20250428,121300,1790045800,18140,18140,18140,18140,85
|
|
20250428,121200,1788503900,18160,18160,18160,18160,25
|
|
20250428,121100,1788049900,18140,18140,18140,18140,1
|
|
20250428,121000,1788031760,18140,18160,18160,18140,13
|
|
20250428,120900,1787795920,18170,18170,18170,18170,10
|
|
20250428,120800,1787614220,18190,18190,18190,18190,1
|
|
20250428,120700,1787596030,18120,18160,18190,18120,639
|
|
20250428,120600,1775995840,18160,18120,18160,18110,773
|
|
20250428,120500,1761987240,18130,18130,18130,18130,1
|
|
20250428,120400,1761969110,18130,18130,18130,18130,0
|
|
20250428,120300,1761969110,18130,18130,18130,18130,0
|
|
20250428,120200,1761969110,18130,18130,18130,18130,0
|
|
20250428,120100,1761969110,18130,18150,18150,18130,76
|
|
20250428,120000,1760590480,18140,18140,18140,18140,5
|
|
20250428,115900,1760499780,18090,18090,18090,18090,2
|
|
20250428,115800,1760463600,18090,18130,18130,18090,304
|
|
20250428,115700,1754959030,18130,18180,18180,18130,112
|
|
20250428,115600,1752928420,18130,18130,18130,18130,22
|
|
20250428,115500,1752529560,18170,18170,18170,18170,6
|
|
20250428,115400,1752420540,18170,18170,18170,18170,0
|
|
20250428,115300,1752420540,18170,18170,18170,18170,0
|
|
20250428,115200,1752420540,18170,18170,18170,18170,0
|
|
20250428,115100,1752420540,18170,18140,18180,18140,26
|
|
20250428,115000,1751948710,18140,18140,18140,18140,0
|
|
20250428,114900,1751948710,18140,18140,18140,18140,11
|
|
20250428,114800,1751749170,18140,18140,18140,18140,0
|
|
20250428,114700,1751749170,18140,18140,18140,18140,0
|
|
20250428,114600,1751749170,18140,18140,18140,18140,27
|
|
20250428,114500,1751259390,18160,18160,18160,18160,8
|
|
20250428,114400,1751114110,18160,18160,18160,18160,16
|
|
20250428,114300,1750823550,18150,18160,18160,18150,232
|
|
20250428,114200,1746612740,18150,18150,18150,18150,69
|
|
20250428,114100,1745360390,18190,18190,18190,18190,30
|
|
20250428,114000,1744814690,18110,18190,18190,18110,37
|
|
20250428,113900,1744144120,18190,18170,18190,18130,151
|
|
20250428,113800,1741403640,18170,18170,18170,18170,0
|
|
20250428,113700,1741403640,18170,18170,18170,18170,0
|
|
20250428,113600,1741403640,18170,18170,18170,18170,0
|
|
20250428,113500,1741403640,18170,18170,18170,18170,4
|
|
20250428,113400,1741330960,18170,18200,18200,18170,6
|
|
20250428,113300,1741221880,18200,18190,18200,18170,33
|
|
20250428,113200,1740621510,18190,18190,18190,18190,8
|
|
20250428,113100,1740475990,18190,18190,18190,18190,25
|
|
20250428,113000,1740021240,18190,18190,18190,18190,5
|
|
20250428,112900,1739930290,18160,18150,18160,18150,2675
|
|
20250428,112800,1691378990,18160,18160,18160,18160,0
|
|
20250428,112700,1691378990,18160,18170,18170,18160,387
|
|
20250428,112600,1684350830,18170,18170,18170,18170,0
|
|
20250428,112500,1684350830,18170,18170,18170,18170,1
|
|
20250428,112400,1684332660,18160,18160,18160,18160,141
|
|
20250428,112300,1681772100,18140,18170,18170,18140,900
|
|
20250428,112200,1665436360,18150,18150,18150,18150,54
|
|
20250428,112100,1664456260,18150,18160,18160,18150,4
|
|
20250428,112000,1664383640,18160,18160,18160,18160,31
|
|
20250428,111900,1663820680,18170,18200,18200,18170,325
|
|
20250428,111800,1657912050,18200,18200,18200,18200,178
|
|
20250428,111700,1654672450,18200,18200,18200,18200,80
|
|
20250428,111600,1653216450,18200,18200,18200,18200,9
|
|
20250428,111500,1653052650,18200,18200,18200,18200,31
|
|
20250428,111400,1652488450,18200,18200,18200,18200,19
|
|
20250428,111300,1652142650,18240,18180,18240,18180,70
|
|
20250428,111200,1650866450,18170,18190,18190,18170,71
|
|
20250428,111100,1649575650,18180,18190,18190,18180,14
|
|
20250428,111000,1649321080,18190,18200,18200,18190,2
|
|
20250428,110900,1649284690,18200,18210,18210,18200,84
|
|
20250428,110800,1647755290,18250,18250,18250,18250,78
|
|
20250428,110700,1646331790,18270,18280,18280,18270,608
|
|
20250428,110600,1635220610,18310,18300,18320,18300,506
|
|
20250428,110500,1625955610,18270,18250,18270,18240,136
|
|
20250428,110400,1623472270,18250,18350,18350,18240,1140
|
|
20250428,110300,1602572530,18350,18340,18360,18340,548
|
|
20250428,110200,1592514050,18380,18350,18390,18280,1741
|
|
20250428,110100,1560584660,18340,18200,18340,18200,1141
|
|
20250428,110000,1539700760,18240,18230,18240,18230,189
|
|
20250428,105900,1536253410,18230,18230,18230,18140,97
|
|
20250428,105800,1534486630,18230,18220,18250,18180,1141
|
|
20250428,105700,1513692420,18220,18300,18300,18220,399
|
|
20250428,105600,1506395230,18220,18150,18350,18150,3796
|
|
20250428,105500,1437072290,18170,18090,18170,18090,649
|
|
20250428,105400,1425296060,18170,18150,18170,18130,228
|
|
20250428,105300,1421158680,18140,18130,18150,18100,759
|
|
20250428,105200,1407392090,18130,18100,18140,18100,383
|
|
20250428,105100,1400450570,18100,18040,18100,18040,183
|
|
20250428,105000,1397141640,18100,18100,18100,18050,4
|
|
20250428,104900,1397069290,18100,18080,18170,18080,237
|
|
20250428,104800,1392773500,18040,18020,18100,18020,567
|
|
20250428,104700,1382539530,18020,18010,18020,18000,228
|
|
20250428,104600,1378435070,18000,17890,18000,17890,1106
|
|
20250428,104500,1358556140,17880,17880,17880,17880,0
|
|
20250428,104400,1358556140,17880,17860,17880,17860,159
|
|
20250428,104300,1355713830,17870,17870,17870,17870,4
|
|
20250428,104200,1355642350,17860,17860,17860,17850,38
|
|
20250428,104100,1354963710,17850,17840,17850,17840,10
|
|
20250428,104000,1354785270,17840,17850,17850,17840,297
|
|
20250428,103900,1349486750,17840,17840,17840,17840,33
|
|
20250428,103800,1348898030,17830,17880,17890,17830,192
|
|
20250428,103700,1345471000,17830,17830,17830,17830,3
|
|
20250428,103600,1345417510,17800,17800,17800,17800,0
|
|
20250428,103500,1345417510,17800,17840,17900,17800,577
|
|
20250428,103400,1335133440,17850,17830,17850,17830,512
|
|
20250428,103300,1325994480,17840,17840,17840,17840,146
|
|
20250428,103200,1323389840,17850,17870,17870,17850,466
|
|
20250428,103100,1315066960,17870,17870,17870,17870,28
|
|
20250428,103000,1314566600,17850,17870,17880,17850,53
|
|
20250428,102900,1313619030,17880,17870,17880,17840,455
|
|
20250428,102800,1305492660,17880,17910,17910,17880,4
|
|
20250428,102700,1305421110,17920,17940,17940,17820,186
|
|
20250428,102600,1302098310,17940,17830,17940,17830,653
|
|
20250428,102500,1290441600,17830,17760,17830,17760,300
|
|
20250428,102400,1285103340,17750,17760,17760,17750,79
|
|
20250428,102300,1283700640,17760,17750,17760,17720,207
|
|
20250428,102200,1280028790,17750,17760,17760,17750,134
|
|
20250428,102100,1277649650,17760,17760,17760,17760,28
|
|
20250428,102000,1277152370,17750,17800,17830,17740,450
|
|
20250428,101900,1269157760,17800,17830,17840,17790,64
|
|
20250428,101800,1268019020,17790,17830,17830,17770,171
|
|
20250428,101700,1264979020,17770,17820,17820,17770,546
|
|
20250428,101600,1255269480,17820,17820,17820,17780,391
|
|
20250428,101500,1248308200,17820,17830,17850,17800,147
|
|
20250428,101400,1245687440,17850,17860,18010,17790,2785
|
|
20250428,101300,1196075280,17780,17820,17860,17780,269
|
|
20250428,101200,1191286600,17790,17830,17870,17770,1820
|
|
20250428,101100,1158881840,17870,17960,17980,17650,7721
|
|
20250428,101000,1021222140,17970,18020,18530,17900,23791
|
|
20250428,100900,587025530,18070,18010,18150,18010,622
|
|
20250428,100800,575796740,18000,17880,18000,17870,569
|
|
20250428,100700,565570400,17780,17890,17890,17780,908
|
|
20250428,100600,549407250,17890,17890,17890,17890,158
|
|
20250428,100500,546580630,17890,17830,17900,17820,155
|
|
20250428,100400,543817510,17810,17810,17810,17810,7
|
|
20250428,100300,543692840,17810,17800,17810,17800,53
|
|
20250428,100200,542749320,17800,17880,17880,17800,1085
|
|
20250428,100100,523393500,17880,17950,17970,17880,522
|
|
20250428,100000,514024760,17980,17990,17990,17980,2
|
|
20250428,095900,513988790,17990,17880,17990,17880,754
|
|
20250428,095800,500460200,17890,17890,17890,17890,10
|
|
20250428,095700,500281300,17900,17840,17900,17840,77
|
|
20250428,095600,498903060,17840,17890,17890,17840,256
|
|
20250428,095500,494327120,17900,17900,17900,17900,100
|
|
20250428,095400,492537120,17900,17890,17910,17890,87
|
|
20250428,095300,490979670,17900,17900,17900,17900,2
|
|
20250428,095200,490943870,17880,17880,17880,17880,1
|
|
20250428,095100,490925990,17880,17850,17880,17830,125
|
|
20250428,095000,488694790,17850,17850,17870,17850,71
|
|
20250428,094900,487427420,17850,17850,17850,17850,14
|
|
20250428,094800,487177520,17850,17850,17850,17850,7
|
|
20250428,094700,487052570,17850,17850,17850,17850,11
|
|
20250428,094600,486856220,17820,17850,17880,17820,314
|
|
20250428,094500,481257200,17910,17910,17910,17910,25
|
|
20250428,094400,480809450,17910,17860,17910,17860,22
|
|
20250428,094300,480415980,17870,17870,17870,17870,15
|
|
20250428,094200,480147930,17870,17890,17900,17870,51
|
|
20250428,094100,479235500,17810,17930,17930,17800,1001
|
|
20250428,094000,461382700,17930,17940,17940,17930,3
|
|
20250428,093900,461328890,18030,18060,18060,17950,48
|
|
20250428,093800,460465400,18070,18070,18070,17990,8
|
|
20250428,093700,460321080,18170,17910,18170,17910,36
|
|
20250428,093600,459670310,17910,17960,18170,17910,170
|
|
20250428,093500,456605530,17960,17970,17970,17910,181
|
|
20250428,093400,453354340,17970,17900,17970,17900,68
|
|
20250428,093300,452134870,17900,17930,17950,17900,404
|
|
20250428,093200,444898810,17910,17900,17910,17900,265
|
|
20250428,093100,440154660,17870,17900,17900,17870,59
|
|
20250428,093000,439099480,17910,17880,17910,17870,60
|
|
20250428,092900,438027040,17910,17900,17910,17880,180
|
|
20250428,092800,434805170,17890,17890,17890,17890,147
|
|
20250428,092700,432175340,17820,17820,17820,17820,90
|
|
20250428,092600,430571540,17820,17860,17870,17820,296
|
|
20250428,092500,425286260,17900,17900,17900,17900,13
|
|
20250428,092400,425053560,17900,17850,17900,17850,6423
|
|
20250428,092300,310401560,17820,17940,17940,17820,1445
|
|
20250428,092200,284564340,17930,17970,17970,17930,554
|
|
20250428,092100,274625440,17980,18030,18030,17980,1790
|
|
20250428,092000,242398450,18020,18020,18030,18020,625
|
|
20250428,091900,231135900,18100,18010,18100,18010,74
|
|
20250428,091800,229801340,18040,18040,18040,18010,727
|
|
20250428,091700,216699600,18040,18040,18040,18040,24
|
|
20250428,091600,216266640,18040,18050,18120,18040,595
|
|
20250428,091500,205530270,18050,18050,18120,18040,190
|
|
20250428,091400,202100670,18050,18050,18050,18050,0
|
|
20250428,091300,202100670,18050,18050,18050,18020,361
|
|
20250428,091200,195590340,18040,18100,18170,18040,459
|
|
20250428,091100,187286600,18170,18150,18170,18100,683
|
|
20250428,091000,174891280,18150,18040,18150,18020,526
|
|
20250428,090900,165401880,18040,18020,18040,18020,344
|
|
20250428,090800,159202570,18020,18060,18070,18020,1461
|
|
20250428,090700,132859130,18080,18080,18140,18080,105
|
|
20250428,090600,130960030,18080,18080,18140,18080,378
|
|
20250428,090500,124124430,18070,18100,18100,18070,236
|
|
20250428,090400,119856470,18100,18180,18180,18100,139
|
|
20250428,090300,117334820,18200,18150,18240,18150,727
|
|
20250428,090200,104109930,18160,18070,18160,18060,251
|
|
20250428,090100,99574800,18050,18120,18120,18050,765
|
|
20250428,090000,85747350,18160,18040,18280,18040,4743
|