747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,212400,381883870,15160,15160,15160,15160,312
|
|
20250428,212300,381883870,15160,15160,15160,15160,0
|
|
20250428,212200,381883870,15160,15160,15160,15160,0
|
|
20250428,212100,381883870,15160,15160,15160,15160,0
|
|
20250428,212000,381883870,15160,15160,15160,15160,0
|
|
20250428,211900,381883870,15160,15160,15160,15160,0
|
|
20250428,211800,381883870,15160,15160,15160,15160,0
|
|
20250428,211700,381883870,15160,15160,15160,15160,0
|
|
20250428,211600,381883870,15160,15160,15160,15160,0
|
|
20250428,211500,381883870,15160,15160,15160,15160,0
|
|
20250428,211400,381883870,15160,15160,15160,15160,0
|
|
20250428,211300,381883870,15160,15160,15160,15160,0
|
|
20250428,211200,381883870,15160,15160,15160,15160,0
|
|
20250428,211100,381883870,15160,15160,15160,15160,0
|
|
20250428,211000,381883870,15160,15160,15160,15160,0
|
|
20250428,210900,381883870,15160,15160,15160,15160,0
|
|
20250428,210800,381883870,15160,15160,15160,15160,0
|
|
20250428,210700,381883870,15160,15160,15160,15160,0
|
|
20250428,210600,381883870,15160,15160,15160,15160,0
|
|
20250428,210500,381883870,15160,15160,15160,15160,0
|
|
20250428,210400,381883870,15160,15160,15160,15160,0
|
|
20250428,210300,381883870,15160,15160,15160,15160,0
|
|
20250428,210200,381883870,15160,15160,15160,15160,0
|
|
20250428,210100,381883870,15160,15160,15160,15160,0
|
|
20250428,210000,381883870,15160,15160,15160,15160,0
|
|
20250428,205900,381883870,15160,15160,15160,15160,0
|
|
20250428,205800,381883870,15160,15160,15160,15160,0
|
|
20250428,205700,381883870,15160,15160,15160,15160,0
|
|
20250428,205600,381883870,15160,15160,15160,15160,0
|
|
20250428,205500,381883870,15160,15160,15160,15160,0
|
|
20250428,205400,381883870,15160,15160,15160,15160,312
|
|
20250428,205300,381883870,15160,15160,15160,15160,0
|
|
20250428,205200,381883870,15160,15160,15160,15160,0
|
|
20250428,205100,381883870,15160,15160,15160,15160,0
|
|
20250428,205000,381883870,15160,15160,15160,15160,0
|
|
20250428,204900,381883870,15160,15160,15160,15160,0
|
|
20250428,204800,381883870,15160,15160,15160,15160,0
|
|
20250428,204700,381883870,15160,15160,15160,15160,0
|
|
20250428,204600,381883870,15160,15160,15160,15160,0
|
|
20250428,204500,381883870,15160,15160,15160,15160,0
|
|
20250428,204400,381883870,15160,15160,15160,15160,0
|
|
20250428,204300,381883870,15160,15160,15160,15160,0
|
|
20250428,204200,381883870,15160,15160,15160,15160,0
|
|
20250428,204100,381883870,15160,15160,15160,15160,0
|
|
20250428,204000,381883870,15160,15160,15160,15160,0
|
|
20250428,203900,381883870,15160,15160,15160,15160,0
|
|
20250428,203800,381883870,15160,15160,15160,15160,0
|
|
20250428,203700,381883870,15160,15160,15160,15160,0
|
|
20250428,203600,381883870,15160,15160,15160,15160,0
|
|
20250428,203500,381883870,15160,15160,15160,15160,0
|
|
20250428,203400,381883870,15160,15160,15160,15160,0
|
|
20250428,203300,381883870,15160,15160,15160,15160,0
|
|
20250428,203200,381883870,15160,15160,15160,15160,0
|
|
20250428,203100,381883870,15160,15160,15160,15160,0
|
|
20250428,203000,381883870,15160,15160,15160,15160,0
|
|
20250428,202900,381883870,15160,15160,15160,15160,0
|
|
20250428,202800,381883870,15160,15160,15160,15160,0
|
|
20250428,202700,381883870,15160,15160,15160,15160,0
|
|
20250428,202600,381883870,15160,15160,15160,15160,0
|
|
20250428,202500,381883870,15160,15160,15160,15160,0
|
|
20250428,202400,381883870,15160,15160,15160,15160,312
|
|
20250428,202300,381883870,15160,15160,15160,15160,0
|
|
20250428,202200,381883870,15160,15160,15160,15160,0
|
|
20250428,202100,381883870,15160,15160,15160,15160,0
|
|
20250428,202000,381883870,15160,15160,15160,15160,0
|
|
20250428,201900,381883870,15160,15160,15160,15160,0
|
|
20250428,201800,381883870,15160,15160,15160,15160,0
|
|
20250428,201700,381883870,15160,15160,15160,15160,0
|
|
20250428,201600,381883870,15160,15160,15160,15160,0
|
|
20250428,201500,381883870,15160,15160,15160,15160,0
|
|
20250428,201400,381883870,15160,15160,15160,15160,0
|
|
20250428,201300,381883870,15160,15160,15160,15160,0
|
|
20250428,201200,381883870,15160,15160,15160,15160,0
|
|
20250428,201100,381883870,15160,15160,15160,15160,0
|
|
20250428,201000,381883870,15160,15160,15160,15160,0
|
|
20250428,200900,381883870,15160,15160,15160,15160,0
|
|
20250428,200800,381883870,15160,15160,15160,15160,0
|
|
20250428,200700,381883870,15160,15160,15160,15160,0
|
|
20250428,200600,381883870,15160,15160,15160,15160,0
|
|
20250428,200500,381883870,15160,15160,15160,15160,0
|
|
20250428,200400,381883870,15160,15160,15160,15160,0
|
|
20250428,200300,381883870,15160,15160,15160,15160,0
|
|
20250428,200200,381883870,15160,15160,15160,15160,0
|
|
20250428,200100,381883870,15160,15160,15160,15160,0
|
|
20250428,200000,381883870,15160,15160,15160,15160,0
|
|
20250428,195900,381883870,15160,15160,15160,15160,0
|
|
20250428,195800,381883870,15160,15160,15160,15160,0
|
|
20250428,195700,381883870,15160,15160,15160,15160,0
|
|
20250428,195600,381883870,15160,15160,15160,15160,0
|
|
20250428,195500,381883870,15160,15160,15160,15160,0
|
|
20250428,195400,381883870,15160,15160,15160,15160,312
|
|
20250428,195300,381883870,15160,15160,15160,15160,0
|
|
20250428,195200,381883870,15160,15160,15160,15160,0
|
|
20250428,195100,381883870,15160,15160,15160,15160,0
|
|
20250428,195000,381883870,15160,15160,15160,15160,0
|
|
20250428,194900,381883870,15160,15160,15160,15160,0
|
|
20250428,194800,381883870,15160,15160,15160,15160,0
|
|
20250428,194700,381883870,15160,15160,15160,15160,0
|
|
20250428,194600,381883870,15160,15160,15160,15160,0
|
|
20250428,194500,381883870,15160,15160,15160,15160,0
|
|
20250428,194400,381883870,15160,15160,15160,15160,0
|
|
20250428,194300,381883870,15160,15160,15160,15160,0
|
|
20250428,194200,381883870,15160,15160,15160,15160,0
|
|
20250428,194100,381883870,15160,15160,15160,15160,0
|
|
20250428,194000,381883870,15160,15160,15160,15160,0
|
|
20250428,193900,381883870,15160,15160,15160,15160,0
|
|
20250428,193800,381883870,15160,15160,15160,15160,0
|
|
20250428,193700,381883870,15160,15160,15160,15160,0
|
|
20250428,193600,381883870,15160,15160,15160,15160,0
|
|
20250428,193500,381883870,15160,15160,15160,15160,0
|
|
20250428,193400,381883870,15160,15160,15160,15160,0
|
|
20250428,193300,381883870,15160,15160,15160,15160,0
|
|
20250428,193200,381883870,15160,15160,15160,15160,0
|
|
20250428,193100,381883870,15160,15160,15160,15160,0
|
|
20250428,193000,381883870,15160,15160,15160,15160,0
|
|
20250428,192900,381883870,15160,15160,15160,15160,0
|
|
20250428,192800,381883870,15160,15160,15160,15160,0
|
|
20250428,192700,381883870,15160,15160,15160,15160,0
|
|
20250428,192600,381883870,15160,15160,15160,15160,0
|
|
20250428,192500,381883870,15160,15160,15160,15160,0
|
|
20250428,192400,381883870,15160,15160,15160,15160,312
|
|
20250428,192300,381883870,15160,15160,15160,15160,0
|
|
20250428,192200,381883870,15160,15160,15160,15160,0
|
|
20250428,192100,381883870,15160,15160,15160,15160,0
|
|
20250428,192000,381883870,15160,15160,15160,15160,0
|
|
20250428,191900,381883870,15160,15160,15160,15160,0
|
|
20250428,191800,381883870,15160,15160,15160,15160,0
|
|
20250428,191700,381883870,15160,15160,15160,15160,0
|
|
20250428,191600,381883870,15160,15160,15160,15160,0
|
|
20250428,191500,381883870,15160,15160,15160,15160,0
|
|
20250428,191400,381883870,15160,15160,15160,15160,0
|
|
20250428,191300,381883870,15160,15160,15160,15160,0
|
|
20250428,191200,381883870,15160,15160,15160,15160,0
|
|
20250428,191100,381883870,15160,15160,15160,15160,0
|
|
20250428,191000,381883870,15160,15160,15160,15160,0
|
|
20250428,190900,381883870,15160,15160,15160,15160,0
|
|
20250428,190800,381883870,15160,15160,15160,15160,0
|
|
20250428,190700,381883870,15160,15160,15160,15160,0
|
|
20250428,190600,381883870,15160,15160,15160,15160,0
|
|
20250428,190500,381883870,15160,15160,15160,15160,0
|
|
20250428,190400,381883870,15160,15160,15160,15160,0
|
|
20250428,190300,381883870,15160,15160,15160,15160,0
|
|
20250428,190200,381883870,15160,15160,15160,15160,0
|
|
20250428,190100,381883870,15160,15160,15160,15160,0
|
|
20250428,190000,381883870,15160,15160,15160,15160,0
|
|
20250428,185900,381883870,15160,15160,15160,15160,0
|
|
20250428,185800,381883870,15160,15160,15160,15160,0
|
|
20250428,185700,381883870,15160,15160,15160,15160,0
|
|
20250428,185600,381883870,15160,15160,15160,15160,0
|
|
20250428,185500,381883870,15160,15160,15160,15160,0
|
|
20250428,185400,381883870,15160,15160,15160,15160,312
|
|
20250428,185300,381883870,15160,15160,15160,15160,0
|
|
20250428,185200,381883870,15160,15160,15160,15160,0
|
|
20250428,185100,381883870,15160,15160,15160,15160,0
|
|
20250428,185000,381883870,15160,15160,15160,15160,0
|
|
20250428,184900,381883870,15160,15160,15160,15160,0
|
|
20250428,184800,381883870,15160,15160,15160,15160,0
|
|
20250428,184700,381883870,15160,15160,15160,15160,0
|
|
20250428,184600,381883870,15160,15160,15160,15160,0
|
|
20250428,184500,381883870,15160,15160,15160,15160,0
|
|
20250428,184400,381883870,15160,15160,15160,15160,0
|
|
20250428,184300,381883870,15160,15160,15160,15160,0
|
|
20250428,184200,381883870,15160,15160,15160,15160,0
|
|
20250428,184100,381883870,15160,15160,15160,15160,0
|
|
20250428,184000,381883870,15160,15160,15160,15160,0
|
|
20250428,183900,381883870,15160,15160,15160,15160,0
|
|
20250428,183800,381883870,15160,15160,15160,15160,0
|
|
20250428,183700,381883870,15160,15160,15160,15160,0
|
|
20250428,183600,381883870,15160,15160,15160,15160,0
|
|
20250428,183500,381883870,15160,15160,15160,15160,0
|
|
20250428,183400,381883870,15160,15160,15160,15160,0
|
|
20250428,183300,381883870,15160,15160,15160,15160,0
|
|
20250428,183200,381883870,15160,15160,15160,15160,0
|
|
20250428,183100,381883870,15160,15160,15160,15160,0
|
|
20250428,183000,381883870,15160,15160,15160,15160,0
|
|
20250428,182900,381883870,15160,15160,15160,15160,0
|
|
20250428,182800,381883870,15160,15160,15160,15160,0
|
|
20250428,182700,381883870,15160,15160,15160,15160,0
|
|
20250428,182600,381883870,15160,15160,15160,15160,0
|
|
20250428,182500,381883870,15160,15160,15160,15160,0
|
|
20250428,182400,381883870,15160,15160,15160,15160,312
|
|
20250428,182300,381883870,15160,15160,15160,15160,0
|
|
20250428,182200,381883870,15160,15160,15160,15160,0
|
|
20250428,182100,381883870,15160,15160,15160,15160,0
|
|
20250428,182000,381883870,15160,15160,15160,15160,0
|
|
20250428,181900,381883870,15160,15160,15160,15160,0
|
|
20250428,181800,381883870,15160,15160,15160,15160,0
|
|
20250428,181700,381883870,15160,15160,15160,15160,0
|
|
20250428,181600,381883870,15160,15160,15160,15160,0
|
|
20250428,181500,381883870,15160,15160,15160,15160,0
|
|
20250428,181400,381883870,15160,15160,15160,15160,0
|
|
20250428,181300,381883870,15160,15160,15160,15160,0
|
|
20250428,181200,381883870,15160,15160,15160,15160,0
|
|
20250428,181100,381883870,15160,15160,15160,15160,0
|
|
20250428,181000,381883870,15160,15160,15160,15160,0
|
|
20250428,180900,381883870,15160,15160,15160,15160,0
|
|
20250428,180800,381883870,15160,15160,15160,15160,0
|
|
20250428,180700,381883870,15160,15160,15160,15160,0
|
|
20250428,180600,381883870,15160,15160,15160,15160,0
|
|
20250428,180500,381883870,15160,15160,15160,15160,0
|
|
20250428,180400,381883870,15160,15160,15160,15160,0
|
|
20250428,180300,381883870,15160,15160,15160,15160,0
|
|
20250428,180200,381883870,15160,15160,15160,15160,0
|
|
20250428,180100,381883870,15160,15160,15160,15160,0
|
|
20250428,180000,381883870,15160,15160,15160,15160,0
|
|
20250428,175900,381883870,15160,15160,15160,15160,0
|
|
20250428,175800,381883870,15160,15160,15160,15160,0
|
|
20250428,175700,381883870,15160,15160,15160,15160,0
|
|
20250428,175600,381883870,15160,15160,15160,15160,0
|
|
20250428,175500,381883870,15160,15160,15160,15160,0
|
|
20250428,175400,381883870,15160,15160,15160,15160,312
|
|
20250428,175300,381883870,15160,15160,15160,15160,0
|
|
20250428,175200,381883870,15160,15160,15160,15160,0
|
|
20250428,175100,381883870,15160,15160,15160,15160,0
|
|
20250428,175000,381883870,15160,15160,15160,15160,0
|
|
20250428,174900,381883870,15160,15160,15160,15160,0
|
|
20250428,174800,381883870,15160,15160,15160,15160,0
|
|
20250428,174700,381883870,15160,15160,15160,15160,0
|
|
20250428,174600,381883870,15160,15160,15160,15160,0
|
|
20250428,174500,381883870,15160,15160,15160,15160,0
|
|
20250428,174400,381883870,15160,15160,15160,15160,0
|
|
20250428,174300,381883870,15160,15160,15160,15160,0
|
|
20250428,174200,381883870,15160,15160,15160,15160,0
|
|
20250428,174100,381883870,15160,15160,15160,15160,0
|
|
20250428,174000,381883870,15160,15160,15160,15160,0
|
|
20250428,173900,381883870,15160,15160,15160,15160,0
|
|
20250428,173800,381883870,15160,15160,15160,15160,0
|
|
20250428,173700,381883870,15160,15160,15160,15160,0
|
|
20250428,173600,381883870,15160,15160,15160,15160,0
|
|
20250428,173500,381883870,15160,15160,15160,15160,0
|
|
20250428,173400,381883870,15160,15160,15160,15160,0
|
|
20250428,173300,381883870,15160,15160,15160,15160,0
|
|
20250428,173200,381883870,15160,15160,15160,15160,0
|
|
20250428,173100,381883870,15160,15160,15160,15160,0
|
|
20250428,173000,381883870,15160,15160,15160,15160,0
|
|
20250428,172900,381883870,15160,15160,15160,15160,0
|
|
20250428,172800,381883870,15160,15160,15160,15160,0
|
|
20250428,172700,381883870,15160,15160,15160,15160,0
|
|
20250428,172600,381883870,15160,15160,15160,15160,0
|
|
20250428,172500,381883870,15160,15160,15160,15160,0
|
|
20250428,172400,381883870,15160,15160,15160,15160,312
|
|
20250428,172300,381883870,15160,15160,15160,15160,0
|
|
20250428,172200,381883870,15160,15160,15160,15160,0
|
|
20250428,172100,381883870,15160,15160,15160,15160,0
|
|
20250428,172000,381883870,15160,15160,15160,15160,0
|
|
20250428,171900,381883870,15160,15160,15160,15160,0
|
|
20250428,171800,381883870,15160,15160,15160,15160,0
|
|
20250428,171700,381883870,15160,15160,15160,15160,0
|
|
20250428,171600,381883870,15160,15160,15160,15160,0
|
|
20250428,171500,381883870,15160,15160,15160,15160,0
|
|
20250428,171400,381883870,15160,15160,15160,15160,0
|
|
20250428,171300,381883870,15160,15160,15160,15160,0
|
|
20250428,171200,381883870,15160,15160,15160,15160,0
|
|
20250428,171100,381883870,15160,15160,15160,15160,0
|
|
20250428,171000,381883870,15160,15160,15160,15160,0
|
|
20250428,170900,381883870,15160,15160,15160,15160,0
|
|
20250428,170800,381883870,15160,15160,15160,15160,0
|
|
20250428,170700,381883870,15160,15160,15160,15160,0
|
|
20250428,170600,381883870,15160,15160,15160,15160,0
|
|
20250428,170500,381883870,15160,15160,15160,15160,0
|
|
20250428,170400,381883870,15160,15160,15160,15160,0
|
|
20250428,170300,381883870,15160,15160,15160,15160,0
|
|
20250428,170200,381883870,15160,15160,15160,15160,0
|
|
20250428,170100,381883870,15160,15160,15160,15160,0
|
|
20250428,170000,381883870,15160,15160,15160,15160,0
|
|
20250428,165900,381883870,15160,15160,15160,15160,0
|
|
20250428,165800,381883870,15160,15160,15160,15160,0
|
|
20250428,165700,381883870,15160,15160,15160,15160,0
|
|
20250428,165600,381883870,15160,15160,15160,15160,0
|
|
20250428,165500,381883870,15160,15160,15160,15160,0
|
|
20250428,165400,381883870,15160,15160,15160,15160,312
|
|
20250428,165300,381883870,15160,15160,15160,15160,0
|
|
20250428,165200,381883870,15160,15160,15160,15160,0
|
|
20250428,165100,381883870,15160,15160,15160,15160,0
|
|
20250428,165000,381883870,15160,15160,15160,15160,0
|
|
20250428,164900,381883870,15160,15160,15160,15160,0
|
|
20250428,164800,381883870,15160,15160,15160,15160,0
|
|
20250428,164700,381883870,15160,15160,15160,15160,0
|
|
20250428,164600,381883870,15160,15160,15160,15160,0
|
|
20250428,164500,381883870,15160,15160,15160,15160,0
|
|
20250428,164400,381883870,15160,15160,15160,15160,0
|
|
20250428,164300,381883870,15160,15160,15160,15160,0
|
|
20250428,164200,381883870,15160,15160,15160,15160,0
|
|
20250428,164100,381883870,15160,15160,15160,15160,0
|
|
20250428,164000,381883870,15160,15160,15160,15160,0
|
|
20250428,163900,381883870,15160,15160,15160,15160,0
|
|
20250428,163800,381883870,15160,15160,15160,15160,0
|
|
20250428,163700,381883870,15160,15160,15160,15160,0
|
|
20250428,163600,381883870,15160,15160,15160,15160,0
|
|
20250428,163500,381883870,15160,15160,15160,15160,0
|
|
20250428,163400,381883870,15160,15160,15160,15160,0
|
|
20250428,163300,381883870,15160,15160,15160,15160,0
|
|
20250428,163200,381883870,15160,15160,15160,15160,0
|
|
20250428,163100,381883870,15160,15160,15160,15160,0
|
|
20250428,163000,381883870,15160,15160,15160,15160,0
|
|
20250428,162900,381883870,15160,15160,15160,15160,0
|
|
20250428,162800,381883870,15160,15160,15160,15160,0
|
|
20250428,162700,381883870,15160,15160,15160,15160,0
|
|
20250428,162600,381883870,15160,15160,15160,15160,0
|
|
20250428,162500,381883870,15160,15160,15160,15160,0
|
|
20250428,162400,381883870,15160,15160,15160,15160,312
|
|
20250428,162300,381883870,15160,15160,15160,15160,0
|
|
20250428,162200,381883870,15160,15160,15160,15160,0
|
|
20250428,162100,381883870,15160,15160,15160,15160,0
|
|
20250428,162000,381883870,15160,15160,15160,15160,0
|
|
20250428,161900,381883870,15160,15160,15160,15160,0
|
|
20250428,161800,381883870,15160,15160,15160,15160,0
|
|
20250428,161700,381883870,15160,15160,15160,15160,0
|
|
20250428,161600,381883870,15160,15160,15160,15160,0
|
|
20250428,161500,381883870,15160,15160,15160,15160,0
|
|
20250428,161400,381883870,15160,15160,15160,15160,0
|
|
20250428,161300,381883870,15160,15160,15160,15160,0
|
|
20250428,161200,381883870,15160,15160,15160,15160,0
|
|
20250428,161100,381883870,15160,15160,15160,15160,0
|
|
20250428,161000,381883870,15160,15160,15160,15160,0
|
|
20250428,160900,381883870,15160,15160,15160,15160,0
|
|
20250428,160800,381883870,15160,15160,15160,15160,0
|
|
20250428,160700,381883870,15160,15160,15160,15160,0
|
|
20250428,160600,381883870,15160,15160,15160,15160,0
|
|
20250428,160500,381883870,15160,15160,15160,15160,0
|
|
20250428,160400,381883870,15160,15160,15160,15160,0
|
|
20250428,160300,381883870,15160,15160,15160,15160,0
|
|
20250428,160200,381883870,15160,15160,15160,15160,0
|
|
20250428,160100,381883870,15160,15160,15160,15160,0
|
|
20250428,160000,381883870,15160,15160,15160,15160,0
|
|
20250428,155900,381883870,15160,15160,15160,15160,0
|
|
20250428,155800,381883870,15160,15160,15160,15160,0
|
|
20250428,155700,381883870,15160,15160,15160,15160,0
|
|
20250428,155600,381883870,15160,15160,15160,15160,0
|
|
20250428,155500,381883870,15160,15160,15160,15160,0
|
|
20250428,155400,381883870,15160,15160,15160,15160,312
|
|
20250428,155300,381883870,15160,15160,15160,15160,0
|
|
20250428,155200,381883870,15160,15160,15160,15160,0
|
|
20250428,155100,381883870,15160,15160,15160,15160,0
|
|
20250428,155000,381883870,15160,15160,15160,15160,0
|
|
20250428,154900,381883870,15160,15160,15160,15160,0
|
|
20250428,154800,381883870,15160,15160,15160,15160,0
|
|
20250428,154700,381883870,15160,15160,15160,15160,0
|
|
20250428,154600,381883870,15160,15160,15160,15160,0
|
|
20250428,154500,381883870,15160,15160,15160,15160,0
|
|
20250428,154400,381883870,15160,15160,15160,15160,0
|
|
20250428,154300,381883870,15160,15160,15160,15160,0
|
|
20250428,154200,381883870,15160,15160,15160,15160,0
|
|
20250428,154100,381883870,15160,15160,15160,15160,0
|
|
20250428,154000,381883870,15160,15160,15160,15160,0
|
|
20250428,153900,381883870,15160,15160,15160,15160,0
|
|
20250428,153800,381883870,15160,15160,15160,15160,0
|
|
20250428,153700,381883870,15160,15160,15160,15160,0
|
|
20250428,153600,381883870,15160,15160,15160,15160,0
|
|
20250428,153500,381883870,15160,15160,15160,15160,0
|
|
20250428,153400,381883870,15160,15160,15160,15160,0
|
|
20250428,153300,381883870,15160,15160,15160,15160,0
|
|
20250428,153200,381883870,15160,15160,15160,15160,0
|
|
20250428,153100,381883870,15160,15160,15160,15160,0
|
|
20250428,153000,381883870,15160,15160,15160,15160,312
|
|
20250428,152900,377153950,15170,15170,15170,15170,0
|
|
20250428,152800,377153950,15170,15170,15170,15170,0
|
|
20250428,152700,377153950,15170,15170,15170,15170,0
|
|
20250428,152600,377153950,15170,15170,15170,15170,0
|
|
20250428,152500,377153950,15170,15170,15170,15170,0
|
|
20250428,152400,377153950,15170,15170,15170,15170,0
|
|
20250428,152300,377153950,15170,15170,15170,15170,0
|
|
20250428,152200,377153950,15170,15170,15170,15170,0
|
|
20250428,152100,377153950,15170,15170,15170,15170,0
|
|
20250428,152000,377153950,15170,15170,15170,15170,0
|
|
20250428,151900,377153950,15170,15180,15180,15170,68
|
|
20250428,151800,376121790,15180,15180,15180,15180,4
|
|
20250428,151700,376061070,15170,15180,15180,15170,19
|
|
20250428,151600,375772830,15170,15180,15180,15170,77
|
|
20250428,151500,374604720,15170,15170,15170,15170,37
|
|
20250428,151400,374043430,15150,15150,15150,15150,0
|
|
20250428,151300,374043430,15150,15170,15170,15150,175
|
|
20250428,151200,371391650,15170,15160,15170,15160,68
|
|
20250428,151100,370360270,15170,15170,15170,15170,50
|
|
20250428,151000,369601770,15170,15170,15170,15170,10
|
|
20250428,150900,369450070,15170,15160,15170,15160,204
|
|
20250428,150800,366357330,15160,15170,15170,15160,133
|
|
20250428,150700,364340400,15170,15170,15170,15170,93
|
|
20250428,150600,362929590,15170,15180,15180,15170,169
|
|
20250428,150500,360364800,15190,15180,15190,15180,31
|
|
20250428,150400,359894210,15170,15180,15180,15170,68
|
|
20250428,150300,358862640,15170,15200,15200,15170,429
|
|
20250428,150200,352346060,15240,15240,15240,15240,2
|
|
20250428,150100,352315580,15200,15200,15200,15200,91
|
|
20250428,150000,350932380,15200,15200,15200,15200,135
|
|
20250428,145900,348880380,15200,15250,15250,15200,50
|
|
20250428,145800,348118880,15250,15250,15250,15250,1
|
|
20250428,145700,348103630,15200,15220,15220,15200,337
|
|
20250428,145600,342978280,15270,15270,15270,15270,0
|
|
20250428,145500,342978280,15270,15270,15270,15270,0
|
|
20250428,145400,342978280,15270,15270,15270,15270,6
|
|
20250428,145300,342886660,15220,15220,15220,15220,0
|
|
20250428,145200,342886660,15220,15220,15230,15220,56
|
|
20250428,145100,342034330,15220,15250,15250,15220,446
|
|
20250428,145000,335238620,15250,15250,15250,15250,17
|
|
20250428,144900,334979370,15250,15250,15250,15250,900
|
|
20250428,144800,321254370,15290,15290,15290,15290,0
|
|
20250428,144700,321254370,15290,15290,15290,15290,0
|
|
20250428,144600,321254370,15290,15290,15290,15290,1
|
|
20250428,144500,321239080,15250,15250,15250,15250,0
|
|
20250428,144400,321239080,15250,15260,15260,15250,105
|
|
20250428,144300,319637800,15250,15250,15250,15250,0
|
|
20250428,144200,319637800,15250,15250,15250,15250,0
|
|
20250428,144100,319637800,15250,15260,15260,15250,249
|
|
20250428,144000,315839030,15260,15280,15280,15260,8
|
|
20250428,143900,315716840,15280,15280,15280,15280,45
|
|
20250428,143800,315029240,15280,15280,15280,15280,1007
|
|
20250428,143700,299642280,15260,15260,15260,15260,1
|
|
20250428,143600,299627020,15260,15260,15260,15260,0
|
|
20250428,143500,299627020,15260,15260,15260,15260,0
|
|
20250428,143400,299627020,15260,15260,15260,15260,1
|
|
20250428,143300,299611760,15290,15290,15290,15290,1
|
|
20250428,143200,299596470,15250,15250,15250,15250,0
|
|
20250428,143100,299596470,15250,15250,15250,15250,0
|
|
20250428,143000,299596470,15250,15250,15250,15250,0
|
|
20250428,142900,299596470,15250,15260,15260,15250,90
|
|
20250428,142800,298223950,15250,15250,15250,15250,0
|
|
20250428,142700,298223950,15250,15250,15250,15250,0
|
|
20250428,142600,298223950,15250,15250,15250,15250,0
|
|
20250428,142500,298223950,15250,15250,15250,15250,33
|
|
20250428,142400,297720700,15260,15260,15260,15260,0
|
|
20250428,142300,297720700,15260,15260,15260,15260,16
|
|
20250428,142200,297476540,15250,15240,15250,15240,31
|
|
20250428,142100,297003840,15240,15240,15240,15240,0
|
|
20250428,142000,297003840,15240,15260,15260,15240,191
|
|
20250428,141900,294091000,15260,15260,15260,15250,37
|
|
20250428,141800,293526600,15290,15290,15290,15290,0
|
|
20250428,141700,293526600,15290,15290,15290,15290,1
|
|
20250428,141600,293511310,15270,15270,15270,15270,69
|
|
20250428,141500,292457680,15270,15270,15270,15270,0
|
|
20250428,141400,292457680,15270,15270,15270,15270,50
|
|
20250428,141300,291694180,15300,15300,15300,15300,0
|
|
20250428,141200,291694180,15300,15280,15300,15280,98
|
|
20250428,141100,290196180,15270,15270,15270,15270,0
|
|
20250428,141000,290196180,15270,15270,15270,15270,1
|
|
20250428,140900,290180910,15270,15270,15270,15270,0
|
|
20250428,140800,290180910,15270,15260,15270,15260,24
|
|
20250428,140700,289814500,15240,15240,15240,15240,0
|
|
20250428,140600,289814500,15240,15270,15270,15240,56
|
|
20250428,140500,288960280,15270,15270,15270,15270,4
|
|
20250428,140400,288899200,15270,15270,15270,15270,60
|
|
20250428,140300,287983000,15240,15240,15240,15240,0
|
|
20250428,140200,287983000,15240,15290,15300,15240,1804
|
|
20250428,140100,260440970,15300,15300,15300,15300,0
|
|
20250428,140000,260440970,15300,15300,15300,15300,0
|
|
20250428,135900,260440970,15300,15300,15300,15300,0
|
|
20250428,135800,260440970,15300,15300,15300,15300,2
|
|
20250428,135700,260410370,15320,15300,15320,15300,135
|
|
20250428,135600,258344750,15300,15300,15300,15300,161
|
|
20250428,135500,255881450,15300,15300,15300,15300,0
|
|
20250428,135400,255881450,15300,15300,15300,15300,1
|
|
20250428,135300,255866150,15270,15290,15350,15270,470
|
|
20250428,135200,248687690,15290,15290,15290,15290,0
|
|
20250428,135100,248687690,15290,15290,15290,15290,39
|
|
20250428,135000,248091380,15280,15270,15280,15270,101
|
|
20250428,134900,246548760,15250,15250,15250,15250,0
|
|
20250428,134800,246548760,15250,15260,15260,15250,53
|
|
20250428,134700,245740410,15260,15260,15260,15260,33
|
|
20250428,134600,245236830,15260,15260,15260,15260,0
|
|
20250428,134500,245236830,15260,15260,15260,15260,0
|
|
20250428,134400,245236830,15260,15260,15260,15260,12
|
|
20250428,134300,245053710,15260,15260,15260,15260,83
|
|
20250428,134200,243787130,15260,15260,15260,15260,0
|
|
20250428,134100,243787130,15260,15260,15260,15260,0
|
|
20250428,134000,243787130,15260,15260,15260,15260,0
|
|
20250428,133900,243787130,15260,15260,15260,15260,0
|
|
20250428,133800,243787130,15260,15260,15260,15260,0
|
|
20250428,133700,243787130,15260,15260,15260,15260,0
|
|
20250428,133600,243787130,15260,15260,15260,15260,0
|
|
20250428,133500,243787130,15260,15260,15260,15260,0
|
|
20250428,133400,243787130,15260,15260,15260,15260,1
|
|
20250428,133300,243771870,15250,15250,15250,15250,0
|
|
20250428,133200,243771870,15250,15250,15250,15250,0
|
|
20250428,133100,243771870,15250,15250,15250,15250,184
|
|
20250428,133000,240965870,15270,15270,15270,15260,331
|
|
20250428,132900,235914600,15280,15280,15280,15280,0
|
|
20250428,132800,235914600,15280,15280,15280,15280,0
|
|
20250428,132700,235914600,15280,15280,15280,15280,9
|
|
20250428,132600,235777080,15280,15280,15280,15280,1
|
|
20250428,132500,235761800,15280,15280,15280,15280,0
|
|
20250428,132400,235761800,15280,15280,15280,15280,10
|
|
20250428,132300,235609000,15280,15280,15280,15280,0
|
|
20250428,132200,235609000,15280,15280,15280,15280,5
|
|
20250428,132100,235532600,15280,15280,15280,15280,0
|
|
20250428,132000,235532600,15280,15280,15280,15280,72
|
|
20250428,131900,234432440,15280,15280,15280,15280,0
|
|
20250428,131800,234432440,15280,15280,15280,15280,0
|
|
20250428,131700,234432440,15280,15280,15280,15280,0
|
|
20250428,131600,234432440,15280,15280,15280,15280,0
|
|
20250428,131500,234432440,15280,15280,15280,15280,0
|
|
20250428,131400,234432440,15280,15280,15280,15280,0
|
|
20250428,131300,234432440,15280,15280,15280,15280,0
|
|
20250428,131200,234432440,15280,15280,15280,15280,0
|
|
20250428,131100,234432440,15280,15280,15280,15280,2
|
|
20250428,131000,234401880,15280,15280,15280,15280,0
|
|
20250428,130900,234401880,15280,15280,15280,15280,0
|
|
20250428,130800,234401880,15280,15290,15290,15280,52
|
|
20250428,130700,233607310,15290,15290,15290,15290,0
|
|
20250428,130600,233607310,15290,15290,15290,15290,30
|
|
20250428,130500,233148610,15310,15310,15310,15310,0
|
|
20250428,130400,233148610,15310,15310,15310,15310,0
|
|
20250428,130300,233148610,15310,15310,15310,15310,0
|
|
20250428,130200,233148610,15310,15310,15310,15310,0
|
|
20250428,130100,233148610,15310,15310,15310,15310,0
|
|
20250428,130000,233148610,15310,15310,15310,15310,10
|
|
20250428,125900,232995510,15310,15310,15310,15310,0
|
|
20250428,125800,232995510,15310,15310,15310,15310,0
|
|
20250428,125700,232995510,15310,15310,15310,15310,9
|
|
20250428,125600,232857720,15290,15290,15290,15290,2
|
|
20250428,125500,232827140,15290,15290,15290,15290,0
|
|
20250428,125400,232827140,15290,15310,15310,15290,31
|
|
20250428,125300,232353120,15290,15290,15290,15290,0
|
|
20250428,125200,232353120,15290,15290,15290,15290,0
|
|
20250428,125100,232353120,15290,15290,15290,15290,0
|
|
20250428,125000,232353120,15290,15280,15290,15260,498
|
|
20250428,124900,224751140,15300,15300,15300,15300,1
|
|
20250428,124800,224735840,15270,15290,15330,15270,93
|
|
20250428,124700,223314950,15280,15290,15290,15280,93
|
|
20250428,124600,221893710,15320,15320,15320,15320,11
|
|
20250428,124500,221725190,15320,15320,15320,15320,0
|
|
20250428,124400,221725190,15320,15320,15320,15320,1
|
|
20250428,124300,221709870,15330,15330,15330,15330,6
|
|
20250428,124200,221617890,15350,15350,15350,15350,0
|
|
20250428,124100,221617890,15350,15320,15350,15320,3
|
|
20250428,124000,221571870,15320,15320,15320,15320,0
|
|
20250428,123900,221571870,15320,15320,15320,15320,0
|
|
20250428,123800,221571870,15320,15320,15320,15320,3
|
|
20250428,123700,221525910,15310,15310,15310,15310,0
|
|
20250428,123600,221525910,15310,15310,15310,15310,10
|
|
20250428,123500,221372810,15310,15310,15310,15310,0
|
|
20250428,123400,221372810,15310,15310,15310,15310,0
|
|
20250428,123300,221372810,15310,15310,15310,15310,0
|
|
20250428,123200,221372810,15310,15310,15310,15310,1
|
|
20250428,123100,221357500,15280,15280,15280,15280,0
|
|
20250428,123000,221357500,15280,15280,15280,15280,68
|
|
20250428,122900,220318460,15280,15280,15280,15280,2
|
|
20250428,122800,220287900,15280,15280,15280,15280,2
|
|
20250428,122700,220257340,15280,15280,15280,15280,0
|
|
20250428,122600,220257340,15280,15280,15280,15280,2
|
|
20250428,122500,220226780,15280,15280,15280,15280,48
|
|
20250428,122400,219493340,15280,15280,15280,15280,0
|
|
20250428,122300,219493340,15280,15280,15280,15280,1
|
|
20250428,122200,219478060,15270,15270,15270,15270,100
|
|
20250428,122100,217951060,15270,15270,15270,15270,96
|
|
20250428,122000,216485140,15280,15280,15280,15280,55
|
|
20250428,121900,215644740,15280,15300,15300,15280,74
|
|
20250428,121800,214512740,15290,15280,15290,15280,101
|
|
20250428,121700,212968480,15280,15290,15290,15280,56
|
|
20250428,121600,212112330,15290,15290,15290,15290,0
|
|
20250428,121500,212112330,15290,15290,15290,15290,28
|
|
20250428,121400,211684210,15290,15290,15290,15290,0
|
|
20250428,121300,211684210,15290,15290,15290,15290,26
|
|
20250428,121200,211286670,15290,15310,15310,15290,222
|
|
20250428,121100,207890640,15310,15310,15310,15310,0
|
|
20250428,121000,207890640,15310,15310,15310,15300,373
|
|
20250428,120900,202180110,15320,15320,15320,15320,169
|
|
20250428,120800,199591030,15320,15330,15330,15320,399
|
|
20250428,120700,193476320,15350,15350,15350,15350,0
|
|
20250428,120600,193476320,15350,15350,15350,15350,0
|
|
20250428,120500,193476320,15350,15350,15350,15350,0
|
|
20250428,120400,193476320,15350,15350,15350,15350,0
|
|
20250428,120300,193476320,15350,15350,15350,15350,0
|
|
20250428,120200,193476320,15350,15340,15350,15320,337
|
|
20250428,120100,188309940,15340,15340,15340,15340,0
|
|
20250428,120000,188309940,15340,15340,15340,15340,0
|
|
20250428,115900,188309940,15340,15340,15340,15340,0
|
|
20250428,115800,188309940,15340,15340,15340,15340,0
|
|
20250428,115700,188309940,15340,15340,15340,15340,14
|
|
20250428,115600,188095180,15350,15350,15350,15350,0
|
|
20250428,115500,188095180,15350,15350,15350,15350,0
|
|
20250428,115400,188095180,15350,15350,15350,15350,64
|
|
20250428,115300,187112780,15360,15360,15360,15360,20
|
|
20250428,115200,186805580,15350,15360,15360,15350,68
|
|
20250428,115100,185761770,15390,15390,15390,15390,6
|
|
20250428,115000,185669430,15360,15360,15360,15360,15
|
|
20250428,114900,185439030,15360,15360,15360,15360,0
|
|
20250428,114800,185439030,15360,15360,15360,15360,0
|
|
20250428,114700,185439030,15360,15360,15360,15360,0
|
|
20250428,114600,185439030,15360,15360,15360,15360,0
|
|
20250428,114500,185439030,15360,15360,15360,15360,62
|
|
20250428,114400,184486710,15360,15360,15360,15360,0
|
|
20250428,114300,184486710,15360,15360,15360,15360,0
|
|
20250428,114200,184486710,15360,15350,15360,15350,44
|
|
20250428,114100,183810930,15410,15410,15410,15410,0
|
|
20250428,114000,183810930,15410,15410,15410,15410,0
|
|
20250428,113900,183810930,15410,15410,15410,15410,0
|
|
20250428,113800,183810930,15410,15410,15410,15410,0
|
|
20250428,113700,183810930,15410,15410,15410,15410,1
|
|
20250428,113600,183795520,15350,15350,15350,15350,0
|
|
20250428,113500,183795520,15350,15350,15350,15350,0
|
|
20250428,113400,183795520,15350,15350,15350,15350,0
|
|
20250428,113300,183795520,15350,15350,15350,15350,0
|
|
20250428,113200,183795520,15350,15410,15410,15350,12
|
|
20250428,113100,183610660,15410,15410,15410,15410,0
|
|
20250428,113000,183610660,15410,15410,15410,15410,5
|
|
20250428,112900,183533610,15410,15410,15410,15410,0
|
|
20250428,112800,183533610,15410,15410,15410,15410,0
|
|
20250428,112700,183533610,15410,15410,15410,15410,4
|
|
20250428,112600,183471970,15420,15420,15420,15420,0
|
|
20250428,112500,183471970,15420,15420,15420,15420,0
|
|
20250428,112400,183471970,15420,15420,15420,15420,1
|
|
20250428,112300,183456550,15430,15430,15430,15430,0
|
|
20250428,112200,183456550,15430,15430,15430,15430,0
|
|
20250428,112100,183456550,15430,15430,15430,15430,0
|
|
20250428,112000,183456550,15430,15430,15430,15430,0
|
|
20250428,111900,183456550,15430,15430,15430,15430,0
|
|
20250428,111800,183456550,15430,15430,15430,15430,1
|
|
20250428,111700,183441120,15430,15430,15430,15430,0
|
|
20250428,111600,183441120,15430,15430,15430,15430,1
|
|
20250428,111500,183425690,15350,15350,15350,15350,0
|
|
20250428,111400,183425690,15350,15350,15350,15350,0
|
|
20250428,111300,183425690,15350,15350,15350,15350,0
|
|
20250428,111200,183425690,15350,15350,15350,15350,77
|
|
20250428,111100,182243740,15340,15340,15340,15340,0
|
|
20250428,111000,182243740,15340,15350,15360,15340,50
|
|
20250428,110900,181476270,15350,15350,15350,15350,0
|
|
20250428,110800,181476270,15350,15350,15350,15350,7
|
|
20250428,110700,181368820,15350,15350,15350,15350,10
|
|
20250428,110600,181215320,15350,15340,15350,15340,50
|
|
20250428,110500,180448310,15340,15340,15340,15340,0
|
|
20250428,110400,180448310,15340,15340,15340,15340,0
|
|
20250428,110300,180448310,15340,15340,15340,15340,11
|
|
20250428,110200,180279570,15340,15340,15340,15340,3
|
|
20250428,110100,180233550,15340,15340,15340,15340,16
|
|
20250428,110000,179988110,15340,15340,15340,15340,8
|
|
20250428,105900,179865390,15340,15340,15340,15340,1
|
|
20250428,105800,179850050,15340,15340,15340,15340,0
|
|
20250428,105700,179850050,15340,15340,15340,15340,0
|
|
20250428,105600,179850050,15340,15340,15340,15340,5
|
|
20250428,105500,179773350,15330,15340,15340,15330,19
|
|
20250428,105400,179482060,15330,15330,15330,15330,6
|
|
20250428,105300,179390080,15350,15330,15350,15330,19
|
|
20250428,105200,179098590,15350,15350,15350,15350,0
|
|
20250428,105100,179098590,15350,15350,15350,15350,11
|
|
20250428,105000,178929740,15350,15350,15350,15350,1
|
|
20250428,104900,178914390,15350,15350,15350,15350,0
|
|
20250428,104800,178914390,15350,15350,15350,15350,0
|
|
20250428,104700,178914390,15350,15350,15350,15350,0
|
|
20250428,104600,178914390,15350,15350,15350,15350,10
|
|
20250428,104500,178760890,15350,15370,15370,15330,72
|
|
20250428,104400,177655110,15390,15390,15390,15390,0
|
|
20250428,104300,177655110,15390,15370,15390,15370,40
|
|
20250428,104200,177039570,15350,15350,15350,15350,0
|
|
20250428,104100,177039570,15350,15360,15360,15350,102
|
|
20250428,104000,175472860,15340,15340,15340,15340,0
|
|
20250428,103900,175472860,15340,15350,15350,15340,444
|
|
20250428,103800,168661440,15350,15350,15350,15350,20
|
|
20250428,103700,168354440,15340,15350,15350,15340,243
|
|
20250428,103600,164625610,15350,15360,15360,15350,23
|
|
20250428,103500,164272430,15360,15360,15360,15360,12
|
|
20250428,103400,164088110,15370,15370,15370,15370,455
|
|
20250428,103300,157094760,15360,15370,15370,15360,48
|
|
20250428,103200,156357100,15360,15370,15370,15360,228
|
|
20250428,103100,152852790,15350,15330,15350,15330,68
|
|
20250428,103000,151809030,15350,15350,15350,15350,3
|
|
20250428,102900,151762980,15330,15370,15370,15330,274
|
|
20250428,102800,147555680,15360,15360,15360,15360,0
|
|
20250428,102700,147555680,15360,15360,15360,15360,0
|
|
20250428,102600,147555680,15360,15360,15360,15360,0
|
|
20250428,102500,147555680,15360,15370,15370,15360,40
|
|
20250428,102400,146941010,15360,15360,15360,15360,16
|
|
20250428,102300,146695250,15360,15360,15360,15360,2
|
|
20250428,102200,146664530,15360,15360,15360,15350,39
|
|
20250428,102100,146065690,15360,15360,15360,15360,0
|
|
20250428,102000,146065690,15360,15360,15360,15360,25
|
|
20250428,101900,145681690,15330,15350,15360,15330,396
|
|
20250428,101800,139604190,15360,15360,15360,15360,1
|
|
20250428,101700,139588830,15340,15340,15340,15340,0
|
|
20250428,101600,139588830,15340,15340,15340,15340,2
|
|
20250428,101500,139558150,15340,15350,15350,15340,131
|
|
20250428,101400,137548080,15340,15360,15360,15340,8
|
|
20250428,101300,137425220,15340,15340,15340,15340,0
|
|
20250428,101200,137425220,15340,15340,15340,15340,88
|
|
20250428,101100,136075300,15330,15330,15330,15330,0
|
|
20250428,101000,136075300,15330,15340,15340,15330,4
|
|
20250428,100900,136013970,15330,15330,15330,15320,66
|
|
20250428,100800,135002240,15360,15360,15360,15360,50
|
|
20250428,100700,134234240,15360,15360,15360,15360,3
|
|
20250428,100600,134188160,15360,15330,15360,15330,5
|
|
20250428,100500,134111420,15320,15320,15320,15320,0
|
|
20250428,100400,134111420,15320,15320,15330,15320,47
|
|
20250428,100300,133391360,15320,15320,15320,15320,1
|
|
20250428,100200,133376040,15320,15330,15330,15300,81
|
|
20250428,100100,132135160,15340,15340,15340,15340,0
|
|
20250428,100000,132135160,15340,15360,15360,15340,3
|
|
20250428,095900,132089120,15360,15360,15420,15360,9
|
|
20250428,095800,131950520,15350,15350,15360,15340,205
|
|
20250428,095700,128803770,15370,15370,15370,15370,1
|
|
20250428,095600,128788400,15370,15390,15430,15360,122
|
|
20250428,095500,126913370,15390,15390,15390,15390,0
|
|
20250428,095400,126913370,15390,15390,15390,15390,3
|
|
20250428,095300,126867200,15420,15390,15510,15390,14
|
|
20250428,095200,126651230,15390,15360,15500,15360,24
|
|
20250428,095100,126281580,15360,15420,15420,15360,8
|
|
20250428,095000,126158340,15420,15360,15500,15360,76
|
|
20250428,094900,124990480,15430,15330,15430,15330,241
|
|
20250428,094800,121288360,15340,15310,15440,15310,110
|
|
20250428,094700,119600730,15360,15300,15360,15280,69
|
|
20250428,094600,118544800,15250,15330,15330,15250,1097
|
|
20250428,094500,101761830,15410,15360,15410,15360,21
|
|
20250428,094400,101439120,15360,15360,15360,15360,1
|
|
20250428,094300,101423760,15340,15340,15340,15340,0
|
|
20250428,094200,101423760,15340,15340,15340,15340,0
|
|
20250428,094100,101423760,15340,15340,15340,15340,0
|
|
20250428,094000,101423760,15340,15340,15340,15340,0
|
|
20250428,093900,101423760,15340,15340,15340,15340,0
|
|
20250428,093800,101423760,15340,15330,15340,15330,4
|
|
20250428,093700,101362410,15310,15380,15380,15310,601
|
|
20250428,093600,92141770,15380,15380,15380,15380,0
|
|
20250428,093500,92141770,15380,15370,15380,15360,73
|
|
20250428,093400,91020050,15370,15370,15370,15370,9
|
|
20250428,093300,90881720,15410,15390,15440,15380,41
|
|
20250428,093200,90250650,15440,15390,15440,15380,250
|
|
20250428,093100,86403530,15440,15410,15440,15390,162
|
|
20250428,093000,83909750,15410,15430,15450,15400,137
|
|
20250428,092900,81798530,15410,15410,15460,15400,224
|
|
20250428,092800,78345590,15420,15440,15440,15420,18
|
|
20250428,092700,78067900,15450,15450,15450,15430,81
|
|
20250428,092600,76817030,15460,15450,15460,15450,33
|
|
20250428,092500,76306980,15460,15520,15520,15460,116
|
|
20250428,092400,74513560,15470,15500,15500,15470,24
|
|
20250428,092300,74141860,15510,15510,15510,15510,22
|
|
20250428,092200,73800640,15520,15590,15590,15520,221
|
|
20250428,092100,70364790,15590,15560,15590,15560,4
|
|
20250428,092000,70302490,15560,15560,15570,15530,256
|
|
20250428,091900,66324500,15540,15580,15580,15540,104
|
|
20250428,091800,64705800,15590,15610,15610,15590,101
|
|
20250428,091700,63130430,15610,15650,15660,15610,83
|
|
20250428,091600,61834590,15650,15610,15650,15610,33
|
|
20250428,091500,61319200,15600,15600,15600,15600,300
|
|
20250428,091400,56639200,15590,15590,15590,15590,0
|
|
20250428,091300,56639200,15590,15610,15610,15560,270
|
|
20250428,091200,52425690,15610,15620,15710,15610,117
|
|
20250428,091100,50594810,15620,15620,15620,15620,10
|
|
20250428,091000,50438610,15620,15620,15620,15620,0
|
|
20250428,090900,50438610,15620,15620,15620,15620,109
|
|
20250428,090800,48736030,15620,15610,15710,15610,481
|
|
20250428,090700,41185370,15610,15600,15670,15600,380
|
|
20250428,090600,35241630,15550,15530,15640,15530,548
|
|
20250428,090500,26698620,15530,15530,15530,15530,23
|
|
20250428,090400,26341430,15520,15520,15520,15520,17
|
|
20250428,090300,26077590,15590,15590,15590,15590,3
|
|
20250428,090200,26030820,15380,15520,15520,15380,71
|
|
20250428,090100,24936450,15590,15560,15620,15500,366
|
|
20250428,090000,19245080,15620,15700,15700,15570,1234
|