653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,195000,3088058570,7570,7570,7570,7570,12195
|
|
20250428,194900,3088058570,7570,7570,7570,7570,0
|
|
20250428,194800,3088058570,7570,7570,7570,7570,0
|
|
20250428,194700,3088058570,7570,7570,7570,7570,0
|
|
20250428,194600,3088058570,7570,7570,7570,7570,0
|
|
20250428,194500,3088058570,7570,7570,7570,7570,0
|
|
20250428,194400,3088058570,7570,7570,7570,7570,0
|
|
20250428,194300,3088058570,7570,7570,7570,7570,0
|
|
20250428,194200,3088058570,7570,7570,7570,7570,0
|
|
20250428,194100,3088058570,7570,7570,7570,7570,0
|
|
20250428,194000,3088058570,7570,7570,7570,7570,0
|
|
20250428,193900,3088058570,7570,7570,7570,7570,0
|
|
20250428,193800,3088058570,7570,7570,7570,7570,0
|
|
20250428,193700,3088058570,7570,7570,7570,7570,0
|
|
20250428,193600,3088058570,7570,7570,7570,7570,0
|
|
20250428,193500,3088058570,7570,7570,7570,7570,0
|
|
20250428,193400,3088058570,7570,7570,7570,7570,0
|
|
20250428,193300,3088058570,7570,7570,7570,7570,0
|
|
20250428,193200,3088058570,7570,7570,7570,7570,0
|
|
20250428,193100,3088058570,7570,7570,7570,7570,0
|
|
20250428,193000,3088058570,7570,7570,7570,7570,0
|
|
20250428,192900,3088058570,7570,7570,7570,7570,0
|
|
20250428,192800,3088058570,7570,7570,7570,7570,0
|
|
20250428,192700,3088058570,7570,7570,7570,7570,0
|
|
20250428,192600,3088058570,7570,7570,7570,7570,0
|
|
20250428,192500,3088058570,7570,7570,7570,7570,0
|
|
20250428,192400,3088058570,7570,7570,7570,7570,0
|
|
20250428,192300,3088058570,7570,7570,7570,7570,0
|
|
20250428,192200,3088058570,7570,7570,7570,7570,0
|
|
20250428,192100,3088058570,7570,7570,7570,7570,0
|
|
20250428,192000,3088058570,7570,7570,7570,7570,12195
|
|
20250428,191900,3088058570,7570,7570,7570,7570,0
|
|
20250428,191800,3088058570,7570,7570,7570,7570,0
|
|
20250428,191700,3088058570,7570,7570,7570,7570,0
|
|
20250428,191600,3088058570,7570,7570,7570,7570,0
|
|
20250428,191500,3088058570,7570,7570,7570,7570,0
|
|
20250428,191400,3088058570,7570,7570,7570,7570,0
|
|
20250428,191300,3088058570,7570,7570,7570,7570,0
|
|
20250428,191200,3088058570,7570,7570,7570,7570,0
|
|
20250428,191100,3088058570,7570,7570,7570,7570,0
|
|
20250428,191000,3088058570,7570,7570,7570,7570,0
|
|
20250428,190900,3088058570,7570,7570,7570,7570,0
|
|
20250428,190800,3088058570,7570,7570,7570,7570,0
|
|
20250428,190700,3088058570,7570,7570,7570,7570,0
|
|
20250428,190600,3088058570,7570,7570,7570,7570,0
|
|
20250428,190500,3088058570,7570,7570,7570,7570,0
|
|
20250428,190400,3088058570,7570,7570,7570,7570,0
|
|
20250428,190300,3088058570,7570,7570,7570,7570,0
|
|
20250428,190200,3088058570,7570,7570,7570,7570,0
|
|
20250428,190100,3088058570,7570,7570,7570,7570,0
|
|
20250428,190000,3088058570,7570,7570,7570,7570,0
|
|
20250428,185900,3088058570,7570,7570,7570,7570,0
|
|
20250428,185800,3088058570,7570,7570,7570,7570,0
|
|
20250428,185700,3088058570,7570,7570,7570,7570,0
|
|
20250428,185600,3088058570,7570,7570,7570,7570,0
|
|
20250428,185500,3088058570,7570,7570,7570,7570,0
|
|
20250428,185400,3088058570,7570,7570,7570,7570,0
|
|
20250428,185300,3088058570,7570,7570,7570,7570,0
|
|
20250428,185200,3088058570,7570,7570,7570,7570,0
|
|
20250428,185100,3088058570,7570,7570,7570,7570,0
|
|
20250428,185000,3088058570,7570,7570,7570,7570,12195
|
|
20250428,184900,3088058570,7570,7570,7570,7570,0
|
|
20250428,184800,3088058570,7570,7570,7570,7570,0
|
|
20250428,184700,3088058570,7570,7570,7570,7570,0
|
|
20250428,184600,3088058570,7570,7570,7570,7570,0
|
|
20250428,184500,3088058570,7570,7570,7570,7570,0
|
|
20250428,184400,3088058570,7570,7570,7570,7570,0
|
|
20250428,184300,3088058570,7570,7570,7570,7570,0
|
|
20250428,184200,3088058570,7570,7570,7570,7570,0
|
|
20250428,184100,3088058570,7570,7570,7570,7570,0
|
|
20250428,184000,3088058570,7570,7570,7570,7570,0
|
|
20250428,183900,3088058570,7570,7570,7570,7570,0
|
|
20250428,183800,3088058570,7570,7570,7570,7570,0
|
|
20250428,183700,3088058570,7570,7570,7570,7570,0
|
|
20250428,183600,3088058570,7570,7570,7570,7570,0
|
|
20250428,183500,3088058570,7570,7570,7570,7570,0
|
|
20250428,183400,3088058570,7570,7570,7570,7570,0
|
|
20250428,183300,3088058570,7570,7570,7570,7570,0
|
|
20250428,183200,3088058570,7570,7570,7570,7570,0
|
|
20250428,183100,3088058570,7570,7570,7570,7570,0
|
|
20250428,183000,3088058570,7570,7570,7570,7570,0
|
|
20250428,182900,3088058570,7570,7570,7570,7570,0
|
|
20250428,182800,3088058570,7570,7570,7570,7570,0
|
|
20250428,182700,3088058570,7570,7570,7570,7570,0
|
|
20250428,182600,3088058570,7570,7570,7570,7570,0
|
|
20250428,182500,3088058570,7570,7570,7570,7570,0
|
|
20250428,182400,3088058570,7570,7570,7570,7570,0
|
|
20250428,182300,3088058570,7570,7570,7570,7570,0
|
|
20250428,182200,3088058570,7570,7570,7570,7570,0
|
|
20250428,182100,3088058570,7570,7570,7570,7570,0
|
|
20250428,182000,3088058570,7570,7570,7570,7570,12195
|
|
20250428,181900,3088058570,7570,7570,7570,7570,0
|
|
20250428,181800,3088058570,7570,7570,7570,7570,0
|
|
20250428,181700,3088058570,7570,7570,7570,7570,0
|
|
20250428,181600,3088058570,7570,7570,7570,7570,0
|
|
20250428,181500,3088058570,7570,7570,7570,7570,0
|
|
20250428,181400,3088058570,7570,7570,7570,7570,0
|
|
20250428,181300,3088058570,7570,7570,7570,7570,0
|
|
20250428,181200,3088058570,7570,7570,7570,7570,0
|
|
20250428,181100,3088058570,7570,7570,7570,7570,0
|
|
20250428,181000,3088058570,7570,7570,7570,7570,0
|
|
20250428,180900,3088058570,7570,7570,7570,7570,0
|
|
20250428,180800,3088058570,7570,7570,7570,7570,0
|
|
20250428,180700,3088058570,7570,7570,7570,7570,0
|
|
20250428,180600,3088058570,7570,7570,7570,7570,0
|
|
20250428,180500,3088058570,7570,7570,7570,7570,0
|
|
20250428,180400,3088058570,7570,7570,7570,7570,0
|
|
20250428,180300,3088058570,7570,7570,7570,7570,0
|
|
20250428,180200,3088058570,7570,7570,7570,7570,0
|
|
20250428,180100,3088058570,7570,7570,7570,7570,0
|
|
20250428,180000,3088058570,7570,7570,7570,7570,0
|
|
20250428,175900,3088058570,7570,7570,7570,7570,0
|
|
20250428,175800,3088058570,7570,7570,7570,7570,0
|
|
20250428,175700,3088058570,7570,7570,7570,7570,0
|
|
20250428,175600,3088058570,7570,7570,7570,7570,0
|
|
20250428,175500,3088058570,7570,7570,7570,7570,0
|
|
20250428,175400,3088058570,7570,7570,7570,7570,0
|
|
20250428,175300,3088058570,7570,7570,7570,7570,0
|
|
20250428,175200,3088058570,7570,7570,7570,7570,0
|
|
20250428,175100,3088058570,7570,7570,7570,7570,0
|
|
20250428,175000,3088058570,7570,7570,7570,7570,12195
|
|
20250428,174900,3088058570,7570,7570,7570,7570,0
|
|
20250428,174800,3088058570,7570,7570,7570,7570,0
|
|
20250428,174700,3088058570,7570,7570,7570,7570,0
|
|
20250428,174600,3088058570,7570,7570,7570,7570,0
|
|
20250428,174500,3088058570,7570,7570,7570,7570,0
|
|
20250428,174400,3088058570,7570,7570,7570,7570,0
|
|
20250428,174300,3088058570,7570,7570,7570,7570,0
|
|
20250428,174200,3088058570,7570,7570,7570,7570,0
|
|
20250428,174100,3088058570,7570,7570,7570,7570,0
|
|
20250428,174000,3088058570,7570,7570,7570,7570,0
|
|
20250428,173900,3088058570,7570,7570,7570,7570,0
|
|
20250428,173800,3088058570,7570,7570,7570,7570,0
|
|
20250428,173700,3088058570,7570,7570,7570,7570,0
|
|
20250428,173600,3088058570,7570,7570,7570,7570,0
|
|
20250428,173500,3088058570,7570,7570,7570,7570,0
|
|
20250428,173400,3088058570,7570,7570,7570,7570,0
|
|
20250428,173300,3088058570,7570,7570,7570,7570,0
|
|
20250428,173200,3088058570,7570,7570,7570,7570,0
|
|
20250428,173100,3088058570,7570,7570,7570,7570,0
|
|
20250428,173000,3088058570,7570,7570,7570,7570,0
|
|
20250428,172900,3088058570,7570,7570,7570,7570,0
|
|
20250428,172800,3088058570,7570,7570,7570,7570,0
|
|
20250428,172700,3088058570,7570,7570,7570,7570,0
|
|
20250428,172600,3088058570,7570,7570,7570,7570,0
|
|
20250428,172500,3088058570,7570,7570,7570,7570,0
|
|
20250428,172400,3088058570,7570,7570,7570,7570,0
|
|
20250428,172300,3088058570,7570,7570,7570,7570,0
|
|
20250428,172200,3088058570,7570,7570,7570,7570,0
|
|
20250428,172100,3088058570,7570,7570,7570,7570,0
|
|
20250428,172000,3088058570,7570,7570,7570,7570,12195
|
|
20250428,171900,3088058570,7570,7570,7570,7570,0
|
|
20250428,171800,3088058570,7570,7570,7570,7570,0
|
|
20250428,171700,3088058570,7570,7570,7570,7570,0
|
|
20250428,171600,3088058570,7570,7570,7570,7570,0
|
|
20250428,171500,3088058570,7570,7570,7570,7570,0
|
|
20250428,171400,3088058570,7570,7570,7570,7570,0
|
|
20250428,171300,3088058570,7570,7570,7570,7570,0
|
|
20250428,171200,3088058570,7570,7570,7570,7570,0
|
|
20250428,171100,3088058570,7570,7570,7570,7570,0
|
|
20250428,171000,3088058570,7570,7570,7570,7570,0
|
|
20250428,170900,3088058570,7570,7570,7570,7570,0
|
|
20250428,170800,3088058570,7570,7570,7570,7570,0
|
|
20250428,170700,3088058570,7570,7570,7570,7570,0
|
|
20250428,170600,3088058570,7570,7570,7570,7570,0
|
|
20250428,170500,3088058570,7570,7570,7570,7570,0
|
|
20250428,170400,3088058570,7570,7570,7570,7570,0
|
|
20250428,170300,3088058570,7570,7570,7570,7570,0
|
|
20250428,170200,3088058570,7570,7570,7570,7570,0
|
|
20250428,170100,3088058570,7570,7570,7570,7570,0
|
|
20250428,170000,3088058570,7570,7570,7570,7570,0
|
|
20250428,165900,3088058570,7570,7570,7570,7570,0
|
|
20250428,165800,3088058570,7570,7570,7570,7570,0
|
|
20250428,165700,3088058570,7570,7570,7570,7570,0
|
|
20250428,165600,3088058570,7570,7570,7570,7570,0
|
|
20250428,165500,3088058570,7570,7570,7570,7570,0
|
|
20250428,165400,3088058570,7570,7570,7570,7570,0
|
|
20250428,165300,3088058570,7570,7570,7570,7570,0
|
|
20250428,165200,3088058570,7570,7570,7570,7570,0
|
|
20250428,165100,3088058570,7570,7570,7570,7570,0
|
|
20250428,165000,3088058570,7570,7570,7570,7570,12195
|
|
20250428,164900,3088058570,7570,7570,7570,7570,0
|
|
20250428,164800,3088058570,7570,7570,7570,7570,0
|
|
20250428,164700,3088058570,7570,7570,7570,7570,0
|
|
20250428,164600,3088058570,7570,7570,7570,7570,0
|
|
20250428,164500,3088058570,7570,7570,7570,7570,0
|
|
20250428,164400,3088058570,7570,7570,7570,7570,0
|
|
20250428,164300,3088058570,7570,7570,7570,7570,0
|
|
20250428,164200,3088058570,7570,7570,7570,7570,0
|
|
20250428,164100,3088058570,7570,7570,7570,7570,0
|
|
20250428,164000,3088058570,7570,7570,7570,7570,0
|
|
20250428,163900,3088058570,7570,7570,7570,7570,0
|
|
20250428,163800,3088058570,7570,7570,7570,7570,0
|
|
20250428,163700,3088058570,7570,7570,7570,7570,0
|
|
20250428,163600,3088058570,7570,7570,7570,7570,0
|
|
20250428,163500,3088058570,7570,7570,7570,7570,0
|
|
20250428,163400,3088058570,7570,7570,7570,7570,0
|
|
20250428,163300,3088058570,7570,7570,7570,7570,0
|
|
20250428,163200,3088058570,7570,7570,7570,7570,0
|
|
20250428,163100,3088058570,7570,7570,7570,7570,0
|
|
20250428,163000,3088058570,7570,7570,7570,7570,0
|
|
20250428,162900,3088058570,7570,7570,7570,7570,0
|
|
20250428,162800,3088058570,7570,7570,7570,7570,0
|
|
20250428,162700,3088058570,7570,7570,7570,7570,0
|
|
20250428,162600,3088058570,7570,7570,7570,7570,0
|
|
20250428,162500,3088058570,7570,7570,7570,7570,0
|
|
20250428,162400,3088058570,7570,7570,7570,7570,0
|
|
20250428,162300,3088058570,7570,7570,7570,7570,0
|
|
20250428,162200,3088058570,7570,7570,7570,7570,0
|
|
20250428,162100,3088058570,7570,7570,7570,7570,0
|
|
20250428,162000,3088058570,7570,7570,7570,7570,12195
|
|
20250428,161900,3088058570,7570,7570,7570,7570,0
|
|
20250428,161800,3088058570,7570,7570,7570,7570,0
|
|
20250428,161700,3088058570,7570,7570,7570,7570,0
|
|
20250428,161600,3088058570,7570,7570,7570,7570,0
|
|
20250428,161500,3088058570,7570,7570,7570,7570,0
|
|
20250428,161400,3088058570,7570,7570,7570,7570,0
|
|
20250428,161300,3088058570,7570,7570,7570,7570,0
|
|
20250428,161200,3088058570,7570,7570,7570,7570,0
|
|
20250428,161100,3088058570,7570,7570,7570,7570,0
|
|
20250428,161000,3088058570,7570,7570,7570,7570,0
|
|
20250428,160900,3088058570,7570,7570,7570,7570,0
|
|
20250428,160800,3088058570,7570,7570,7570,7570,0
|
|
20250428,160700,3088058570,7570,7570,7570,7570,0
|
|
20250428,160600,3088058570,7570,7570,7570,7570,0
|
|
20250428,160500,3088058570,7570,7570,7570,7570,0
|
|
20250428,160400,3088058570,7570,7570,7570,7570,0
|
|
20250428,160300,3088058570,7570,7570,7570,7570,0
|
|
20250428,160200,3088058570,7570,7570,7570,7570,0
|
|
20250428,160100,3088058570,7570,7570,7570,7570,0
|
|
20250428,160000,3088058570,7570,7570,7570,7570,0
|
|
20250428,155900,3088058570,7570,7570,7570,7570,0
|
|
20250428,155800,3088058570,7570,7570,7570,7570,0
|
|
20250428,155700,3088058570,7570,7570,7570,7570,0
|
|
20250428,155600,3088058570,7570,7570,7570,7570,0
|
|
20250428,155500,3088058570,7570,7570,7570,7570,0
|
|
20250428,155400,3088058570,7570,7570,7570,7570,0
|
|
20250428,155300,3088058570,7570,7570,7570,7570,0
|
|
20250428,155200,3088058570,7570,7570,7570,7570,0
|
|
20250428,155100,3088058570,7570,7570,7570,7570,0
|
|
20250428,155000,3088058570,7570,7570,7570,7570,12195
|
|
20250428,154900,3088058570,7570,7570,7570,7570,0
|
|
20250428,154800,3088058570,7570,7570,7570,7570,0
|
|
20250428,154700,3088058570,7570,7570,7570,7570,0
|
|
20250428,154600,3088058570,7570,7570,7570,7570,0
|
|
20250428,154500,3088058570,7570,7570,7570,7570,0
|
|
20250428,154400,3088058570,7570,7570,7570,7570,0
|
|
20250428,154300,3088058570,7570,7570,7570,7570,0
|
|
20250428,154200,3088058570,7570,7570,7570,7570,0
|
|
20250428,154100,3088058570,7570,7570,7570,7570,0
|
|
20250428,154000,3088058570,7570,7570,7570,7570,0
|
|
20250428,153900,3088058570,7570,7570,7570,7570,0
|
|
20250428,153800,3088058570,7570,7570,7570,7570,0
|
|
20250428,153700,3088058570,7570,7570,7570,7570,0
|
|
20250428,153600,3088058570,7570,7570,7570,7570,0
|
|
20250428,153500,3088058570,7570,7570,7570,7570,0
|
|
20250428,153400,3088058570,7570,7570,7570,7570,0
|
|
20250428,153300,3088058570,7570,7570,7570,7570,0
|
|
20250428,153200,3088058570,7570,7570,7570,7570,0
|
|
20250428,153100,3088058570,7570,7570,7570,7570,0
|
|
20250428,153000,3088058570,7570,7570,7570,7570,12195
|
|
20250428,152900,2995742420,7560,7560,7560,7560,0
|
|
20250428,152800,2995742420,7560,7560,7560,7560,0
|
|
20250428,152700,2995742420,7560,7560,7560,7560,0
|
|
20250428,152600,2995742420,7560,7560,7560,7560,0
|
|
20250428,152500,2995742420,7560,7560,7560,7560,0
|
|
20250428,152400,2995742420,7560,7560,7560,7560,0
|
|
20250428,152300,2995742420,7560,7560,7560,7560,0
|
|
20250428,152200,2995742420,7560,7560,7560,7560,0
|
|
20250428,152100,2995742420,7560,7560,7560,7560,0
|
|
20250428,152000,2995742420,7560,7560,7560,7560,0
|
|
20250428,151900,2995742420,7560,7580,7580,7560,2104
|
|
20250428,151800,2979823610,7570,7570,7580,7570,919
|
|
20250428,151700,2972861550,7570,7570,7570,7570,601
|
|
20250428,151600,2968311980,7570,7550,7570,7550,1054
|
|
20250428,151500,2960345140,7560,7570,7570,7550,1549
|
|
20250428,151400,2948637540,7560,7570,7570,7560,1963
|
|
20250428,151300,2933783250,7570,7570,7570,7560,128
|
|
20250428,151200,2932814300,7570,7560,7570,7550,894
|
|
20250428,151100,2926046780,7560,7560,7570,7550,1427
|
|
20250428,151000,2915267700,7560,7560,7560,7560,277
|
|
20250428,150900,2913173580,7560,7570,7570,7560,564
|
|
20250428,150800,2908909640,7570,7550,7570,7550,330
|
|
20250428,150700,2906415830,7560,7560,7560,7560,30
|
|
20250428,150600,2906189030,7570,7570,7570,7570,0
|
|
20250428,150500,2906189030,7570,7555,7570,7540,7908
|
|
20250428,150400,2846545570,7570,7550,7570,7550,2991
|
|
20250428,150300,2823957930,7550,7550,7550,7510,15204
|
|
20250428,150200,2709517830,7540,7560,7560,7540,9017
|
|
20250428,150100,2641427080,7560,7570,7570,7550,9318
|
|
20250428,150000,2570987160,7570,7570,7590,7570,3666
|
|
20250428,145900,2543194150,7580,7600,7600,7580,11281
|
|
20250428,145800,2457617240,7590,7590,7600,7590,5519
|
|
20250428,145700,2415716820,7590,7590,7590,7580,3698
|
|
20250428,145600,2387672180,7600,7590,7600,7590,2651
|
|
20250428,145500,2367549580,7600,7600,7610,7590,7528
|
|
20250428,145400,2310383710,7600,7620,7620,7600,5065
|
|
20250428,145300,2271883520,7620,7620,7620,7610,6924
|
|
20250428,145200,2219182530,7620,7620,7620,7620,1518
|
|
20250428,145100,2207615370,7620,7620,7620,7620,12
|
|
20250428,145000,2207523930,7610,7610,7610,7610,1245
|
|
20250428,144900,2198049480,7620,7620,7630,7620,118
|
|
20250428,144800,2197150190,7620,7620,7620,7610,812
|
|
20250428,144700,2190963200,7620,7600,7620,7600,1918
|
|
20250428,144600,2176368650,7600,7600,7600,7600,1542
|
|
20250428,144500,2164649450,7610,7570,7610,7570,2730
|
|
20250428,144400,2143926220,7580,7600,7600,7570,21936
|
|
20250428,144300,1977506010,7600,7620,7620,7600,3637
|
|
20250428,144200,1949838950,7620,7610,7620,7610,323
|
|
20250428,144100,1947379660,7610,7630,7630,7610,8855
|
|
20250428,144000,1879899290,7630,7640,7640,7630,3154
|
|
20250428,143900,1855834170,7630,7640,7640,7630,107
|
|
20250428,143800,1855017240,7630,7640,7640,7630,171
|
|
20250428,143700,1853712500,7630,7640,7640,7630,391
|
|
20250428,143600,1850728730,7640,7630,7640,7630,87
|
|
20250428,143500,1850064910,7630,7640,7640,7630,852
|
|
20250428,143400,1843555650,7640,7640,7640,7630,1159
|
|
20250428,143300,1834700900,7640,7650,7650,7640,284
|
|
20250428,143200,1832528360,7660,7660,7660,7650,47
|
|
20250428,143100,1832168790,7650,7650,7650,7650,2
|
|
20250428,143000,1832153490,7650,7650,7660,7650,54
|
|
20250428,142900,1831740380,7650,7650,7650,7650,1
|
|
20250428,142800,1831732730,7660,7650,7660,7650,77
|
|
20250428,142700,1831143360,7660,7660,7660,7660,1
|
|
20250428,142600,1831135700,7650,7650,7660,7650,103
|
|
20250428,142500,1830347740,7650,7650,7660,7650,427
|
|
20250428,142400,1827080880,7660,7640,7660,7640,511
|
|
20250428,142300,1823171740,7640,7630,7640,7630,2160
|
|
20250428,142200,1806669800,7630,7640,7650,7630,1626
|
|
20250428,142100,1794235930,7640,7640,7640,7640,872
|
|
20250428,142000,1787573850,7640,7650,7650,7630,8560
|
|
20250428,141900,1722115640,7660,7680,7680,7660,14130
|
|
20250428,141800,1613776880,7680,7690,7690,7680,88
|
|
20250428,141700,1613100840,7690,7690,7690,7690,5
|
|
20250428,141600,1613062390,7680,7690,7690,7680,145
|
|
20250428,141500,1611947790,7690,7690,7690,7690,0
|
|
20250428,141400,1611947790,7690,7700,7700,7690,1409
|
|
20250428,141300,1601112510,7700,7700,7700,7700,83
|
|
20250428,141200,1600473410,7700,7690,7700,7690,84
|
|
20250428,141100,1599827390,7690,7700,7700,7690,160
|
|
20250428,141000,1598595410,7700,7690,7700,7690,303
|
|
20250428,140900,1596264520,7690,7690,7690,7680,993
|
|
20250428,140800,1588628370,7690,7690,7690,7690,2
|
|
20250428,140700,1588612990,7680,7680,7690,7680,57
|
|
20250428,140600,1588175220,7690,7680,7690,7680,227
|
|
20250428,140500,1586430590,7690,7680,7690,7680,288
|
|
20250428,140400,1584218590,7680,7680,7680,7680,1123
|
|
20250428,140300,1575593950,7680,7680,7680,7670,426
|
|
20250428,140200,1572325000,7680,7680,7690,7680,1037
|
|
20250428,140100,1564360330,7690,7680,7690,7680,375
|
|
20250428,140000,1561480030,7690,7690,7690,7690,98
|
|
20250428,135900,1560726410,7690,7690,7690,7690,100
|
|
20250428,135800,1559957410,7680,7680,7690,7680,843
|
|
20250428,135700,1553480480,7680,7680,7680,7680,0
|
|
20250428,135600,1553480480,7680,7680,7680,7680,45
|
|
20250428,135500,1553134880,7690,7690,7690,7680,3165
|
|
20250428,135400,1528825620,7690,7680,7690,7680,1637
|
|
20250428,135300,1516251910,7680,7680,7680,7680,20
|
|
20250428,135200,1516098310,7680,7680,7680,7680,33
|
|
20250428,135100,1515844870,7680,7680,7680,7680,1
|
|
20250428,135000,1515837190,7680,7690,7690,7680,1804
|
|
20250428,134900,1501981700,7690,7680,7690,7680,114
|
|
20250428,134800,1501105510,7690,7690,7690,7690,10
|
|
20250428,134700,1501028610,7690,7680,7690,7680,56
|
|
20250428,134600,1500598430,7690,7690,7690,7690,82
|
|
20250428,134500,1499967850,7680,7690,7690,7680,75
|
|
20250428,134400,1499391550,7690,7690,7690,7690,0
|
|
20250428,134300,1499391550,7690,7680,7690,7680,122
|
|
20250428,134200,1498453820,7690,7690,7690,7690,0
|
|
20250428,134100,1498453820,7690,7690,7690,7690,14
|
|
20250428,134000,1498346160,7680,7690,7690,7680,52
|
|
20250428,133900,1497946730,7690,7690,7690,7690,92
|
|
20250428,133800,1497239250,7680,7690,7690,7680,1411
|
|
20250428,133700,1486389120,7680,7680,7680,7680,0
|
|
20250428,133600,1486389120,7680,7680,7680,7680,55
|
|
20250428,133500,1485966720,7680,7680,7680,7680,0
|
|
20250428,133400,1485966720,7680,7680,7680,7680,0
|
|
20250428,133300,1485966720,7680,7680,7680,7680,46
|
|
20250428,133200,1485613440,7680,7680,7680,7680,0
|
|
20250428,133100,1485613440,7680,7680,7680,7680,45
|
|
20250428,133000,1485267840,7690,7680,7690,7680,2076
|
|
20250428,132900,1469322580,7680,7680,7680,7680,45
|
|
20250428,132800,1468976980,7690,7690,7690,7690,0
|
|
20250428,132700,1468976980,7690,7680,7690,7680,169
|
|
20250428,132600,1467678280,7680,7680,7680,7680,0
|
|
20250428,132500,1467678280,7680,7680,7680,7680,906
|
|
20250428,132400,1460720200,7670,7680,7680,7670,178
|
|
20250428,132300,1459353610,7680,7680,7680,7680,260
|
|
20250428,132200,1457356810,7690,7680,7690,7680,130
|
|
20250428,132100,1456357570,7680,7680,7680,7680,115
|
|
20250428,132000,1455474370,7680,7680,7680,7680,101
|
|
20250428,131900,1454698690,7680,7680,7680,7680,428
|
|
20250428,131800,1451411650,7680,7680,7680,7680,45
|
|
20250428,131700,1451066050,7690,7690,7690,7690,0
|
|
20250428,131600,1451066050,7690,7690,7690,7690,61
|
|
20250428,131500,1450596960,7680,7680,7690,7680,1257
|
|
20250428,131400,1440942410,7670,7670,7670,7670,0
|
|
20250428,131300,1440942410,7670,7680,7680,7670,53
|
|
20250428,131200,1440535820,7670,7670,7670,7670,739
|
|
20250428,131100,1434867690,7670,7680,7680,7670,149
|
|
20250428,131000,1433723840,7680,7680,7680,7670,172
|
|
20250428,130900,1432402890,7680,7680,7680,7680,774
|
|
20250428,130800,1426458570,7680,7680,7680,7680,40
|
|
20250428,130700,1426151370,7680,7680,7680,7680,0
|
|
20250428,130600,1426151370,7680,7680,7680,7680,46
|
|
20250428,130500,1425798090,7690,7680,7690,7670,1719
|
|
20250428,130400,1412603220,7680,7680,7680,7680,98
|
|
20250428,130300,1411850580,7690,7690,7690,7690,1
|
|
20250428,130200,1411842890,7690,7690,7690,7690,601
|
|
20250428,130100,1407221200,7690,7690,7690,7690,6
|
|
20250428,130000,1407175060,7690,7690,7690,7690,45
|
|
20250428,125900,1406829010,7700,7700,7700,7700,3
|
|
20250428,125800,1406805910,7710,7700,7710,7700,818
|
|
20250428,125700,1400507210,7710,7700,7720,7700,777
|
|
20250428,125600,1394517310,7690,7680,7690,7680,240
|
|
20250428,125500,1392671720,7680,7680,7680,7680,45
|
|
20250428,125400,1392326120,7680,7680,7680,7680,545
|
|
20250428,125300,1388140520,7680,7690,7690,7680,118
|
|
20250428,125200,1387233550,7690,7680,7690,7680,35
|
|
20250428,125100,1386964430,7680,7670,7680,7670,1590
|
|
20250428,125000,1374753680,7670,7670,7670,7670,0
|
|
20250428,124900,1374753680,7670,7670,7670,7670,0
|
|
20250428,124800,1374753680,7670,7670,7670,7670,45
|
|
20250428,124700,1374408530,7680,7680,7680,7680,2069
|
|
20250428,124600,1358518610,7680,7690,7690,7680,156
|
|
20250428,124500,1357320430,7690,7690,7690,7690,195
|
|
20250428,124400,1355820880,7680,7680,7680,7680,472
|
|
20250428,124300,1352195920,7690,7690,7690,7690,0
|
|
20250428,124200,1352195920,7690,7690,7690,7690,213
|
|
20250428,124100,1350557950,7680,7680,7680,7680,186
|
|
20250428,124000,1349129470,7680,7680,7680,7680,0
|
|
20250428,123900,1349129470,7680,7690,7690,7680,499
|
|
20250428,123800,1345292610,7690,7690,7690,7690,700
|
|
20250428,123700,1339909610,7680,7680,7680,7680,45
|
|
20250428,123600,1339564010,7680,7680,7680,7680,10
|
|
20250428,123500,1339487210,7680,7680,7680,7680,46
|
|
20250428,123400,1339133930,7680,7680,7680,7680,0
|
|
20250428,123300,1339133930,7680,7680,7680,7680,0
|
|
20250428,123200,1339133930,7680,7680,7680,7680,45
|
|
20250428,123100,1338788330,7680,7690,7690,7680,7
|
|
20250428,123000,1338734510,7680,7690,7690,7680,1791
|
|
20250428,122900,1324979500,7690,7680,7690,7680,6
|
|
20250428,122800,1324933370,7690,7690,7690,7680,3323
|
|
20250428,122700,1299379510,7690,7690,7690,7690,0
|
|
20250428,122600,1299379510,7690,7690,7700,7690,117
|
|
20250428,122500,1298479070,7700,7700,7700,7700,26
|
|
20250428,122400,1298278870,7700,7700,7700,7700,129
|
|
20250428,122300,1297285570,7700,7700,7700,7690,63
|
|
20250428,122200,1296800920,7690,7690,7690,7690,0
|
|
20250428,122100,1296800920,7690,7690,7690,7690,46
|
|
20250428,122000,1296447180,7690,7690,7690,7690,0
|
|
20250428,121900,1296447180,7690,7700,7700,7690,58
|
|
20250428,121800,1296001030,7690,7700,7700,7690,1209
|
|
20250428,121700,1286691740,7700,7700,7700,7700,45
|
|
20250428,121600,1286345240,7710,7710,7710,7710,500
|
|
20250428,121500,1282490240,7700,7700,7700,7700,0
|
|
20250428,121400,1282490240,7700,7700,7700,7700,76
|
|
20250428,121300,1281905040,7700,7700,7700,7700,0
|
|
20250428,121200,1281905040,7700,7710,7710,7700,118
|
|
20250428,121100,1280995710,7710,7690,7710,7690,2162
|
|
20250428,121000,1264358820,7690,7680,7690,7680,127
|
|
20250428,120900,1263382650,7680,7680,7680,7680,0
|
|
20250428,120800,1263382650,7680,7680,7680,7680,45
|
|
20250428,120700,1263037050,7690,7680,7690,7680,81
|
|
20250428,120600,1262414230,7690,7690,7690,7690,72
|
|
20250428,120500,1261860550,7680,7690,7690,7680,571
|
|
20250428,120400,1257470020,7680,7680,7680,7680,0
|
|
20250428,120300,1257470020,7680,7690,7690,7680,117
|
|
20250428,120200,1256570740,7680,7680,7680,7680,62
|
|
20250428,120100,1256094580,7680,7680,7680,7680,44
|
|
20250428,120000,1255756660,7680,7680,7680,7680,100
|
|
20250428,115900,1254988660,7680,7680,7680,7680,398
|
|
20250428,115800,1251932020,7690,7690,7690,7690,300
|
|
20250428,115700,1249625020,7690,7690,7690,7690,10
|
|
20250428,115600,1249548120,7690,7700,7700,7690,2351
|
|
20250428,115500,1231468090,7690,7690,7690,7690,1
|
|
20250428,115400,1231460400,7710,7710,7710,7710,0
|
|
20250428,115300,1231460400,7710,7710,7710,7710,73
|
|
20250428,115200,1230897570,7700,7690,7700,7690,52
|
|
20250428,115100,1230497620,7700,7700,7700,7700,0
|
|
20250428,115000,1230497620,7700,7700,7700,7700,40
|
|
20250428,114900,1230189620,7710,7710,7710,7690,183
|
|
20250428,114800,1228778730,7710,7690,7710,7690,179
|
|
20250428,114700,1227400160,7700,7700,7700,7700,127
|
|
20250428,114600,1226422260,7700,7700,7700,7700,260
|
|
20250428,114500,1224420260,7700,7690,7700,7690,51
|
|
20250428,114400,1224028020,7690,7690,7690,7690,0
|
|
20250428,114300,1224028020,7690,7690,7690,7690,45
|
|
20250428,114200,1223681970,7690,7690,7690,7690,0
|
|
20250428,114100,1223681970,7690,7690,7690,7690,0
|
|
20250428,114000,1223681970,7690,7690,7690,7690,45
|
|
20250428,113900,1223335920,7700,7700,7700,7700,189
|
|
20250428,113800,1221880620,7700,7700,7700,7700,46
|
|
20250428,113700,1221526420,7710,7710,7710,7710,0
|
|
20250428,113600,1221526420,7710,7700,7710,7700,170
|
|
20250428,113500,1220216170,7710,7700,7710,7700,966
|
|
20250428,113400,1212777920,7710,7710,7710,7700,621
|
|
20250428,113300,1207990460,7710,7710,7710,7710,1562
|
|
20250428,113200,1195947440,7700,7700,7700,7700,0
|
|
20250428,113100,1195947440,7700,7710,7710,7700,55
|
|
20250428,113000,1195523840,7700,7700,7700,7700,311
|
|
20250428,112900,1193129140,7690,7690,7690,7690,3
|
|
20250428,112800,1193106070,7700,7700,7700,7700,153
|
|
20250428,112700,1191927970,7690,7700,7700,7690,99
|
|
20250428,112600,1191165700,7700,7690,7700,7690,694
|
|
20250428,112500,1185825820,7680,7680,7680,7680,0
|
|
20250428,112400,1185825820,7680,7680,7680,7680,500
|
|
20250428,112300,1181985820,7690,7690,7690,7690,455
|
|
20250428,112200,1178486870,7680,7690,7690,7680,80
|
|
20250428,112100,1177872130,7690,7690,7690,7690,0
|
|
20250428,112000,1177872130,7690,7690,7690,7690,259
|
|
20250428,111900,1175880420,7690,7690,7690,7690,0
|
|
20250428,111800,1175880420,7690,7690,7690,7690,135
|
|
20250428,111700,1174842270,7690,7690,7690,7690,591
|
|
20250428,111600,1170297480,7680,7680,7680,7680,102
|
|
20250428,111500,1169514120,7680,7680,7690,7680,2869
|
|
20250428,111400,1147477130,7690,7690,7690,7690,12
|
|
20250428,111300,1147384850,7690,7690,7690,7690,293
|
|
20250428,111200,1145131680,7680,7680,7680,7680,0
|
|
20250428,111100,1145131680,7680,7680,7680,7680,0
|
|
20250428,111000,1145131680,7680,7680,7680,7680,0
|
|
20250428,110900,1145131680,7680,7710,7710,7680,2328
|
|
20250428,110800,1127208550,7720,7720,7720,7720,0
|
|
20250428,110700,1127208550,7720,7720,7720,7720,124
|
|
20250428,110600,1126251270,7720,7720,7720,7720,513
|
|
20250428,110500,1122290910,7710,7710,7710,7710,0
|
|
20250428,110400,1122290910,7710,7710,7710,7710,45
|
|
20250428,110300,1121943960,7720,7710,7720,7710,492
|
|
20250428,110200,1118148430,7710,7710,7710,7710,422
|
|
20250428,110100,1114894810,7710,7710,7710,7710,240
|
|
20250428,110000,1113044410,7710,7700,7710,7700,215
|
|
20250428,105900,1111387210,7700,7700,7700,7700,1
|
|
20250428,105800,1111379510,7690,7690,7690,7690,807
|
|
20250428,105700,1105173680,7680,7680,7680,7680,46
|
|
20250428,105600,1104820400,7680,7690,7690,7680,1470
|
|
20250428,105500,1093523100,7680,7680,7680,7680,380
|
|
20250428,105400,1090604700,7680,7680,7680,7670,3814
|
|
20250428,105300,1061319090,7680,7680,7680,7680,46
|
|
20250428,105200,1060965810,7680,7680,7680,7680,190
|
|
20250428,105100,1059506610,7680,7680,7700,7680,1034
|
|
20250428,105000,1051547990,7690,7690,7690,7690,75
|
|
20250428,104900,1050971240,7680,7690,7690,7680,1010
|
|
20250428,104800,1043204440,7690,7690,7690,7690,55
|
|
20250428,104700,1042781490,7690,7690,7690,7690,757
|
|
20250428,104600,1036960160,7690,7680,7690,7680,150
|
|
20250428,104500,1035807920,7670,7680,7680,7670,2016
|
|
20250428,104400,1020339130,7680,7680,7680,7680,613
|
|
20250428,104300,1015631290,7680,7670,7680,7670,506
|
|
20250428,104200,1011745710,7670,7670,7670,7670,45
|
|
20250428,104100,1011400560,7680,7680,7680,7680,500
|
|
20250428,104000,1007560560,7670,7670,7670,7670,45
|
|
20250428,103900,1007215410,7670,7670,7670,7670,177
|
|
20250428,103800,1005857820,7670,7670,7670,7670,134
|
|
20250428,103700,1004830040,7670,7680,7680,7670,1289
|
|
20250428,103600,994941080,7680,7680,7680,7680,454
|
|
20250428,103500,991454360,7670,7670,7670,7670,45
|
|
20250428,103400,991109210,7670,7680,7680,7670,536
|
|
20250428,103300,986998040,7670,7670,7670,7670,800
|
|
20250428,103200,980862040,7680,7670,7680,7670,1306
|
|
20250428,103100,970840080,7680,7680,7680,7680,130
|
|
20250428,103000,969841680,7670,7670,7670,7670,45
|
|
20250428,102900,969496530,7670,7670,7670,7670,0
|
|
20250428,102800,969496530,7670,7680,7680,7670,1045
|
|
20250428,102700,961471380,7680,7680,7680,7680,2
|
|
20250428,102600,961456020,7670,7680,7680,7670,146
|
|
20250428,102500,960335200,7680,7680,7680,7680,1
|
|
20250428,102400,960327520,7680,7670,7680,7670,419
|
|
20250428,102300,957110050,7680,7680,7680,7680,122
|
|
20250428,102200,956173090,7680,7680,7680,7680,212
|
|
20250428,102100,954544930,7670,7680,7680,7670,1097
|
|
20250428,102000,946119980,7680,7690,7690,7680,281
|
|
20250428,101900,943961860,7690,7690,7690,7690,138
|
|
20250428,101800,942900640,7690,7700,7710,7690,710
|
|
20250428,101700,937433040,7700,7700,7700,7700,2
|
|
20250428,101600,937417640,7710,7710,7710,7700,3533
|
|
20250428,101500,910184080,7700,7700,7700,7700,56
|
|
20250428,101400,909752880,7700,7690,7700,7690,590
|
|
20250428,101300,905212430,7690,7690,7690,7690,107
|
|
20250428,101200,904389600,7690,7690,7690,7690,325
|
|
20250428,101100,901890350,7690,7700,7700,7690,1476
|
|
20250428,101000,890539200,7700,7700,7700,7690,1665
|
|
20250428,100900,877721515,7700,7700,7700,7700,120
|
|
20250428,100800,876797515,7700,7690,7700,7690,1516
|
|
20250428,100700,865134475,7700,7700,7700,7700,466
|
|
20250428,100600,861546275,7700,7700,7700,7700,1
|
|
20250428,100500,861538575,7700,7700,7700,7700,202
|
|
20250428,100400,859983175,7710,7710,7710,7700,127
|
|
20250428,100300,859005255,7700,7710,7710,7700,148
|
|
20250428,100200,857864625,7700,7700,7700,7700,56
|
|
20250428,100100,857433425,7700,7710,7710,7700,786
|
|
20250428,100000,851380865,7710,7700,7710,7700,262
|
|
20250428,095900,849362935,7700,7690,7700,7690,228
|
|
20250428,095800,847608785,7690,7700,7700,7690,54
|
|
20250428,095700,847193155,7700,7710,7710,7700,1408
|
|
20250428,095600,836351375,7700,7710,7710,7700,312
|
|
20250428,095500,833948245,7700,7700,7700,7700,301
|
|
20250428,095400,831630545,7700,7680,7700,7680,2476
|
|
20250428,095300,812583065,7680,7680,7680,7680,100
|
|
20250428,095200,811815065,7680,7680,7700,7680,328
|
|
20250428,095100,809294325,7690,7690,7690,7690,117
|
|
20250428,095000,808394595,7690,7660,7690,7660,3017
|
|
20250428,094900,785238015,7670,7670,7670,7660,1303
|
|
20250428,094800,775252225,7670,7670,7670,7670,22
|
|
20250428,094700,775083485,7660,7670,7670,7660,1125
|
|
20250428,094600,766455185,7670,7670,7670,7670,0
|
|
20250428,094500,766455185,7670,7680,7680,7670,97
|
|
20250428,094400,765710685,7670,7680,7680,7670,293
|
|
20250428,094300,763463035,7670,7680,7680,7670,65
|
|
20250428,094200,762964285,7680,7680,7680,7670,1335
|
|
20250428,094100,752718995,7680,7680,7680,7680,1806
|
|
20250428,094000,738848915,7680,7670,7680,7670,959
|
|
20250428,093900,731484595,7670,7670,7670,7670,728
|
|
20250428,093800,725900835,7680,7680,7680,7680,1327
|
|
20250428,093700,715709475,7680,7670,7680,7670,240
|
|
20250428,093600,713866295,7660,7670,7680,7660,1444
|
|
20250428,093500,702782155,7680,7670,7680,7670,566
|
|
20250428,093400,698435575,7680,7670,7680,7670,2337
|
|
20250428,093300,680504135,7680,7680,7680,7680,1
|
|
20250428,093200,680496455,7680,7680,7680,7680,4863
|
|
20250428,093100,643148615,7680,7670,7680,7670,1053
|
|
20250428,093000,635067105,7670,7680,7700,7670,1562
|
|
20250428,092900,623071835,7680,7680,7680,7680,1332
|
|
20250428,092800,612842075,7670,7660,7670,7660,996
|
|
20250428,092700,605207760,7670,7670,7670,7660,2793
|
|
20250428,092600,583785840,7670,7680,7680,7670,2978
|
|
20250428,092500,560943570,7680,7690,7690,7680,207
|
|
20250428,092400,559352850,7700,7690,7700,7670,5445
|
|
20250428,092300,517543540,7690,7690,7690,7690,100
|
|
20250428,092200,516774540,7690,7700,7700,7690,883
|
|
20250428,092100,509983190,7690,7690,7700,7690,966
|
|
20250428,092000,502553650,7690,7700,7700,7690,156
|
|
20250428,091900,501353910,7700,7700,7700,7700,300
|
|
20250428,091800,499043910,7700,7710,7710,7690,4382
|
|
20250428,091700,465301740,7710,7710,7710,7700,1521
|
|
20250428,091600,453581180,7730,7700,7730,7700,2001
|
|
20250428,091500,438140950,7690,7690,7690,7690,30
|
|
20250428,091400,437910250,7690,7710,7710,7690,570
|
|
20250428,091300,433523420,7700,7690,7700,7680,1472
|
|
20250428,091200,422199080,7680,7690,7700,7670,1218
|
|
20250428,091100,412839670,7690,7700,7705,7680,736
|
|
20250428,091000,407179710,7700,7680,7700,7670,3142
|
|
20250428,090900,382992130,7660,7660,7680,7660,1456
|
|
20250428,090800,371825790,7660,7670,7670,7650,3704
|
|
20250428,090700,343441930,7670,7670,7670,7660,4574
|
|
20250428,090600,308403160,7670,7650,7670,7650,2546
|
|
20250428,090500,288915190,7650,7650,7650,7620,7578
|
|
20250428,090400,231027220,7650,7660,7680,7650,11091
|
|
20250428,090300,146048110,7660,7710,7710,7660,9743
|
|
20250428,090200,71257400,7700,7680,7700,7680,810
|
|
20250428,090100,65028290,7680,7710,7710,7680,3189
|
|
20250428,090000,40494440,7700,7720,7730,7700,5246
|