568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,182500,5183918625,32700,32700,32700,32700,1885
|
|
20250428,182400,5183918625,32700,32700,32700,32700,0
|
|
20250428,182300,5183918625,32700,32700,32700,32700,0
|
|
20250428,182200,5183918625,32700,32700,32700,32700,0
|
|
20250428,182100,5183918625,32700,32700,32700,32700,0
|
|
20250428,182000,5183918625,32700,32700,32700,32700,0
|
|
20250428,181900,5183918625,32700,32700,32700,32700,0
|
|
20250428,181800,5183918625,32700,32700,32700,32700,0
|
|
20250428,181700,5183918625,32700,32700,32700,32700,0
|
|
20250428,181600,5183918625,32700,32700,32700,32700,0
|
|
20250428,181500,5183918625,32700,32700,32700,32700,0
|
|
20250428,181400,5183918625,32700,32700,32700,32700,0
|
|
20250428,181300,5183918625,32700,32700,32700,32700,0
|
|
20250428,181200,5183918625,32700,32700,32700,32700,0
|
|
20250428,181100,5183918625,32700,32700,32700,32700,0
|
|
20250428,181000,5183918625,32700,32700,32700,32700,0
|
|
20250428,180900,5183918625,32700,32700,32700,32700,0
|
|
20250428,180800,5183918625,32700,32700,32700,32700,0
|
|
20250428,180700,5183918625,32700,32700,32700,32700,0
|
|
20250428,180600,5183918625,32700,32700,32700,32700,0
|
|
20250428,180500,5183918625,32700,32700,32700,32700,0
|
|
20250428,180400,5183918625,32700,32700,32700,32700,0
|
|
20250428,180300,5183918625,32700,32700,32700,32700,0
|
|
20250428,180200,5183918625,32700,32700,32700,32700,0
|
|
20250428,180100,5183918625,32700,32700,32700,32700,0
|
|
20250428,180000,5183918625,32700,32700,32700,32700,0
|
|
20250428,175900,5183918625,32700,32700,32700,32700,0
|
|
20250428,175800,5183918625,32700,32700,32700,32700,0
|
|
20250428,175700,5183918625,32700,32700,32700,32700,0
|
|
20250428,175600,5183918625,32700,32700,32700,32700,0
|
|
20250428,175500,5183918625,32700,32700,32700,32700,1885
|
|
20250428,175400,5183918625,32700,32700,32700,32700,0
|
|
20250428,175300,5183918625,32700,32700,32700,32700,0
|
|
20250428,175200,5183918625,32700,32700,32700,32700,0
|
|
20250428,175100,5183918625,32700,32700,32700,32700,0
|
|
20250428,175000,5183918625,32700,32700,32700,32700,0
|
|
20250428,174900,5183918625,32700,32700,32700,32700,0
|
|
20250428,174800,5183918625,32700,32700,32700,32700,0
|
|
20250428,174700,5183918625,32700,32700,32700,32700,0
|
|
20250428,174600,5183918625,32700,32700,32700,32700,0
|
|
20250428,174500,5183918625,32700,32700,32700,32700,0
|
|
20250428,174400,5183918625,32700,32700,32700,32700,0
|
|
20250428,174300,5183918625,32700,32700,32700,32700,0
|
|
20250428,174200,5183918625,32700,32700,32700,32700,0
|
|
20250428,174100,5183918625,32700,32700,32700,32700,0
|
|
20250428,174000,5183918625,32700,32700,32700,32700,0
|
|
20250428,173900,5183918625,32700,32700,32700,32700,0
|
|
20250428,173800,5183918625,32700,32700,32700,32700,0
|
|
20250428,173700,5183918625,32700,32700,32700,32700,0
|
|
20250428,173600,5183918625,32700,32700,32700,32700,0
|
|
20250428,173500,5183918625,32700,32700,32700,32700,0
|
|
20250428,173400,5183918625,32700,32700,32700,32700,0
|
|
20250428,173300,5183918625,32700,32700,32700,32700,0
|
|
20250428,173200,5183918625,32700,32700,32700,32700,0
|
|
20250428,173100,5183918625,32700,32700,32700,32700,0
|
|
20250428,173000,5183918625,32700,32700,32700,32700,0
|
|
20250428,172900,5183918625,32700,32700,32700,32700,0
|
|
20250428,172800,5183918625,32700,32700,32700,32700,0
|
|
20250428,172700,5183918625,32700,32700,32700,32700,0
|
|
20250428,172600,5183918625,32700,32700,32700,32700,0
|
|
20250428,172500,5183918625,32700,32700,32700,32700,1885
|
|
20250428,172400,5183918625,32700,32700,32700,32700,0
|
|
20250428,172300,5183918625,32700,32700,32700,32700,0
|
|
20250428,172200,5183918625,32700,32700,32700,32700,0
|
|
20250428,172100,5183918625,32700,32700,32700,32700,0
|
|
20250428,172000,5183918625,32700,32700,32700,32700,0
|
|
20250428,171900,5183918625,32700,32700,32700,32700,0
|
|
20250428,171800,5183918625,32700,32700,32700,32700,0
|
|
20250428,171700,5183918625,32700,32700,32700,32700,0
|
|
20250428,171600,5183918625,32700,32700,32700,32700,0
|
|
20250428,171500,5183918625,32700,32700,32700,32700,0
|
|
20250428,171400,5183918625,32700,32700,32700,32700,0
|
|
20250428,171300,5183918625,32700,32700,32700,32700,0
|
|
20250428,171200,5183918625,32700,32700,32700,32700,0
|
|
20250428,171100,5183918625,32700,32700,32700,32700,0
|
|
20250428,171000,5183918625,32700,32700,32700,32700,0
|
|
20250428,170900,5183918625,32700,32700,32700,32700,0
|
|
20250428,170800,5183918625,32700,32700,32700,32700,0
|
|
20250428,170700,5183918625,32700,32700,32700,32700,0
|
|
20250428,170600,5183918625,32700,32700,32700,32700,0
|
|
20250428,170500,5183918625,32700,32700,32700,32700,0
|
|
20250428,170400,5183918625,32700,32700,32700,32700,0
|
|
20250428,170300,5183918625,32700,32700,32700,32700,0
|
|
20250428,170200,5183918625,32700,32700,32700,32700,0
|
|
20250428,170100,5183918625,32700,32700,32700,32700,0
|
|
20250428,170000,5183918625,32700,32700,32700,32700,0
|
|
20250428,165900,5183918625,32700,32700,32700,32700,0
|
|
20250428,165800,5183918625,32700,32700,32700,32700,0
|
|
20250428,165700,5183918625,32700,32700,32700,32700,0
|
|
20250428,165600,5183918625,32700,32700,32700,32700,0
|
|
20250428,165500,5183918625,32700,32700,32700,32700,1885
|
|
20250428,165400,5183918625,32700,32700,32700,32700,0
|
|
20250428,165300,5183918625,32700,32700,32700,32700,0
|
|
20250428,165200,5183918625,32700,32700,32700,32700,0
|
|
20250428,165100,5183918625,32700,32700,32700,32700,0
|
|
20250428,165000,5183918625,32700,32700,32700,32700,0
|
|
20250428,164900,5183918625,32700,32700,32700,32700,0
|
|
20250428,164800,5183918625,32700,32700,32700,32700,0
|
|
20250428,164700,5183918625,32700,32700,32700,32700,0
|
|
20250428,164600,5183918625,32700,32700,32700,32700,0
|
|
20250428,164500,5183918625,32700,32700,32700,32700,0
|
|
20250428,164400,5183918625,32700,32700,32700,32700,0
|
|
20250428,164300,5183918625,32700,32700,32700,32700,0
|
|
20250428,164200,5183918625,32700,32700,32700,32700,0
|
|
20250428,164100,5183918625,32700,32700,32700,32700,0
|
|
20250428,164000,5183918625,32700,32700,32700,32700,0
|
|
20250428,163900,5183918625,32700,32700,32700,32700,0
|
|
20250428,163800,5183918625,32700,32700,32700,32700,0
|
|
20250428,163700,5183918625,32700,32700,32700,32700,0
|
|
20250428,163600,5183918625,32700,32700,32700,32700,0
|
|
20250428,163500,5183918625,32700,32700,32700,32700,0
|
|
20250428,163400,5183918625,32700,32700,32700,32700,0
|
|
20250428,163300,5183918625,32700,32700,32700,32700,0
|
|
20250428,163200,5183918625,32700,32700,32700,32700,0
|
|
20250428,163100,5183918625,32700,32700,32700,32700,0
|
|
20250428,163000,5183918625,32700,32700,32700,32700,0
|
|
20250428,162900,5183918625,32700,32700,32700,32700,0
|
|
20250428,162800,5183918625,32700,32700,32700,32700,0
|
|
20250428,162700,5183918625,32700,32700,32700,32700,0
|
|
20250428,162600,5183918625,32700,32700,32700,32700,0
|
|
20250428,162500,5183918625,32700,32700,32700,32700,1885
|
|
20250428,162400,5183918625,32700,32700,32700,32700,0
|
|
20250428,162300,5183918625,32700,32700,32700,32700,0
|
|
20250428,162200,5183918625,32700,32700,32700,32700,0
|
|
20250428,162100,5183918625,32700,32700,32700,32700,0
|
|
20250428,162000,5183918625,32700,32700,32700,32700,0
|
|
20250428,161900,5183918625,32700,32700,32700,32700,0
|
|
20250428,161800,5183918625,32700,32700,32700,32700,0
|
|
20250428,161700,5183918625,32700,32700,32700,32700,0
|
|
20250428,161600,5183918625,32700,32700,32700,32700,0
|
|
20250428,161500,5183918625,32700,32700,32700,32700,0
|
|
20250428,161400,5183918625,32700,32700,32700,32700,0
|
|
20250428,161300,5183918625,32700,32700,32700,32700,0
|
|
20250428,161200,5183918625,32700,32700,32700,32700,0
|
|
20250428,161100,5183918625,32700,32700,32700,32700,0
|
|
20250428,161000,5183918625,32700,32700,32700,32700,0
|
|
20250428,160900,5183918625,32700,32700,32700,32700,0
|
|
20250428,160800,5183918625,32700,32700,32700,32700,0
|
|
20250428,160700,5183918625,32700,32700,32700,32700,0
|
|
20250428,160600,5183918625,32700,32700,32700,32700,0
|
|
20250428,160500,5183918625,32700,32700,32700,32700,0
|
|
20250428,160400,5183918625,32700,32700,32700,32700,0
|
|
20250428,160300,5183918625,32700,32700,32700,32700,0
|
|
20250428,160200,5183918625,32700,32700,32700,32700,0
|
|
20250428,160100,5183918625,32700,32700,32700,32700,0
|
|
20250428,160000,5183918625,32700,32700,32700,32700,0
|
|
20250428,155900,5183918625,32700,32700,32700,32700,0
|
|
20250428,155800,5183918625,32700,32700,32700,32700,0
|
|
20250428,155700,5183918625,32700,32700,32700,32700,0
|
|
20250428,155600,5183918625,32700,32700,32700,32700,0
|
|
20250428,155500,5183918625,32700,32700,32700,32700,1885
|
|
20250428,155400,5183918625,32700,32700,32700,32700,0
|
|
20250428,155300,5183918625,32700,32700,32700,32700,0
|
|
20250428,155200,5183918625,32700,32700,32700,32700,0
|
|
20250428,155100,5183918625,32700,32700,32700,32700,0
|
|
20250428,155000,5183918625,32700,32700,32700,32700,0
|
|
20250428,154900,5183918625,32700,32700,32700,32700,0
|
|
20250428,154800,5183918625,32700,32700,32700,32700,0
|
|
20250428,154700,5183918625,32700,32700,32700,32700,0
|
|
20250428,154600,5183918625,32700,32700,32700,32700,0
|
|
20250428,154500,5183918625,32700,32700,32700,32700,0
|
|
20250428,154400,5183918625,32700,32700,32700,32700,0
|
|
20250428,154300,5183918625,32700,32700,32700,32700,0
|
|
20250428,154200,5183918625,32700,32700,32700,32700,0
|
|
20250428,154100,5183918625,32700,32700,32700,32700,0
|
|
20250428,154000,5183918625,32700,32700,32700,32700,0
|
|
20250428,153900,5183918625,32700,32700,32700,32700,0
|
|
20250428,153800,5183918625,32700,32700,32700,32700,0
|
|
20250428,153700,5183918625,32700,32700,32700,32700,0
|
|
20250428,153600,5183918625,32700,32700,32700,32700,0
|
|
20250428,153500,5183918625,32700,32700,32700,32700,0
|
|
20250428,153400,5183918625,32700,32700,32700,32700,0
|
|
20250428,153300,5183918625,32700,32700,32700,32700,0
|
|
20250428,153200,5183918625,32700,32700,32700,32700,0
|
|
20250428,153100,5183918625,32700,32700,32700,32700,0
|
|
20250428,153000,5183918625,32700,32700,32700,32700,1885
|
|
20250428,152900,5122279125,32650,32650,32650,32650,0
|
|
20250428,152800,5122279125,32650,32650,32650,32650,0
|
|
20250428,152700,5122279125,32650,32650,32650,32650,0
|
|
20250428,152600,5122279125,32650,32650,32650,32650,0
|
|
20250428,152500,5122279125,32650,32650,32650,32650,0
|
|
20250428,152400,5122279125,32650,32650,32650,32650,0
|
|
20250428,152300,5122279125,32650,32650,32650,32650,0
|
|
20250428,152200,5122279125,32650,32650,32650,32650,0
|
|
20250428,152100,5122279125,32650,32650,32650,32650,0
|
|
20250428,152000,5122279125,32650,32650,32650,32650,0
|
|
20250428,151900,5122279125,32650,32700,32750,32650,344
|
|
20250428,151800,5111024875,32700,32650,32700,32600,271
|
|
20250428,151700,5102168975,32650,32650,32650,32650,216
|
|
20250428,151600,5095116575,32650,32700,32700,32600,88
|
|
20250428,151500,5092240825,32650,32600,32700,32600,308
|
|
20250428,151400,5082184575,32550,32700,32700,32550,225
|
|
20250428,151300,5074843925,32600,32600,32700,32600,127
|
|
20250428,151200,5070702725,32600,32700,32700,32550,144
|
|
20250428,151100,5066005275,32700,32600,32700,32600,157
|
|
20250428,151000,5060879375,32600,32550,32650,32550,254
|
|
20250428,150900,5052596125,32700,32700,32700,32700,157
|
|
20250428,150800,5047462225,32650,32650,32650,32550,206
|
|
20250428,150700,5040736975,32550,32600,32650,32550,102
|
|
20250428,150600,5037410975,32550,32650,32650,32450,364
|
|
20250428,150500,5025569375,32500,32550,32600,32500,80
|
|
20250428,150400,5022963725,32550,32600,32600,32500,122
|
|
20250428,150300,5018991625,32500,32500,32650,32500,409
|
|
20250428,150200,5005666625,32500,32450,32500,32450,86
|
|
20250428,150100,5002875325,32500,32500,32550,32400,121
|
|
20250428,150000,4998946925,32500,32400,32500,32400,200
|
|
20250428,145900,4992463825,32450,32450,32450,32400,342
|
|
20250428,145800,4981376925,32450,32400,32450,32350,320
|
|
20250428,145700,4971002975,32450,32400,32450,32350,408
|
|
20250428,145600,4957783525,32400,32450,32450,32350,202
|
|
20250428,145500,4951238925,32450,32400,32450,32400,324
|
|
20250428,145400,4940740425,32450,32350,32475,32350,167
|
|
20250428,145300,4935329225,32450,32350,32500,32350,331
|
|
20250428,145200,4924597325,32450,32450,32450,32400,375
|
|
20250428,145100,4912442825,32450,32450,32450,32400,110
|
|
20250428,145000,4908877075,32450,32450,32500,32350,390
|
|
20250428,144900,4896233475,32600,32500,32600,32400,446
|
|
20250428,144800,4881755775,32500,32400,32500,32300,575
|
|
20250428,144700,4863126975,32350,32400,32400,32350,219
|
|
20250428,144600,4856040475,32450,32400,32450,32350,225
|
|
20250428,144500,4848754275,32400,32450,32450,32350,252
|
|
20250428,144400,4840596225,32450,32450,32450,32350,216
|
|
20250428,144300,4833598425,32450,32450,32450,32400,286
|
|
20250428,144200,4824329575,32450,32400,32450,32350,224
|
|
20250428,144100,4817075025,32400,32400,32400,32350,370
|
|
20250428,144000,4805096975,32350,32400,32450,32350,247
|
|
20250428,143900,4797096425,32450,32450,32450,32400,342
|
|
20250428,143800,4786005625,32450,32450,32500,32400,403
|
|
20250428,143700,4772937475,32450,32400,32450,32400,267
|
|
20250428,143600,4764282975,32500,32450,32500,32400,275
|
|
20250428,143500,4755362025,32450,32400,32450,32400,156
|
|
20250428,143400,4750302425,32450,32500,32500,32400,315
|
|
20250428,143300,4740082725,32450,32450,32500,32450,242
|
|
20250428,143200,4732227725,32500,32500,32550,32450,222
|
|
20250428,143100,4725016925,32500,32500,32500,32450,189
|
|
20250428,143000,4718877475,32500,32450,32550,32450,546
|
|
20250428,142900,4701146025,32500,32400,32550,32400,452
|
|
20250428,142800,4686466475,32450,32450,32450,32350,449
|
|
20250428,142700,4671930675,32400,32350,32500,32350,427
|
|
20250428,142600,4658096975,32350,32400,32450,32350,188
|
|
20250428,142500,4652011975,32400,32400,32450,32350,209
|
|
20250428,142400,4645247875,32400,32350,32500,32350,492
|
|
20250428,142300,4629305325,32450,32350,32450,32350,380
|
|
20250428,142200,4617007825,32350,32350,32400,32300,364
|
|
20250428,142100,4605234675,32400,32350,32400,32350,296
|
|
20250428,142000,4595656525,32350,32400,32400,32350,682
|
|
20250428,141900,4573589225,32400,32400,32400,32350,194
|
|
20250428,141800,4567311275,32400,32400,32450,32300,289
|
|
20250428,141700,4557962575,32350,32400,32550,32300,1328
|
|
20250428,141600,4515017175,32400,32350,32400,32300,324
|
|
20250428,141500,4504548525,32300,32300,32350,32250,542
|
|
20250428,141400,4487043425,32300,32350,32400,32300,425
|
|
20250428,141300,4473297625,32400,32400,32450,32350,314
|
|
20250428,141200,4463131575,32400,32450,32450,32400,216
|
|
20250428,141100,4456132875,32450,32450,32500,32400,202
|
|
20250428,141000,4449579925,32450,32450,32500,32400,415
|
|
20250428,140900,4436113925,32450,32500,32500,32400,171
|
|
20250428,140800,4430564875,32450,32500,32600,32450,286
|
|
20250428,140700,4421275025,32500,32550,32550,32450,263
|
|
20250428,140600,4412725275,32550,32500,32550,32450,342
|
|
20250428,140500,4401608875,32550,32600,32650,32550,438
|
|
20250428,140400,4387348225,32600,32550,32700,32500,343
|
|
20250428,140300,4376177675,32550,32650,32700,32550,939
|
|
20250428,140200,4345572725,32650,32700,32700,32550,312
|
|
20250428,140100,4335386625,32700,32600,32750,32450,691
|
|
20250428,140000,4312816325,32650,32400,32650,32350,3351
|
|
20250428,135900,4203564925,32350,32200,32350,32200,1425
|
|
20250428,135800,4157568825,32250,32300,32350,32200,1428
|
|
20250428,135700,4111502575,32300,32300,32350,32250,1056
|
|
20250428,135600,4077417475,32450,32300,32450,32250,1207
|
|
20250428,135500,4038433725,32250,32300,32400,32250,1693
|
|
20250428,135400,3983765375,32300,32250,32350,32250,1336
|
|
20250428,135300,3940610625,32350,32300,32350,32250,1396
|
|
20250428,135200,3895570775,32250,32300,32350,32250,1260
|
|
20250428,135100,3854872775,32300,32450,32450,32300,1273
|
|
20250428,135000,3813686425,32450,32450,32450,32400,976
|
|
20250428,134900,3782060925,32450,32450,32500,32400,1337
|
|
20250428,134800,3738677175,32450,32500,32550,32450,1120
|
|
20250428,134700,3702302475,32500,32550,32600,32500,2175
|
|
20250428,134600,3631600975,32600,32550,32600,32500,1446
|
|
20250428,134500,3584548575,32600,32650,32650,32600,1607
|
|
20250428,134400,3532157625,32600,32650,32650,32600,822
|
|
20250428,134300,3505322775,32650,32600,32650,32600,296
|
|
20250428,134200,3495670875,32700,32600,32700,32600,172
|
|
20250428,134100,3490060825,32600,32600,32650,32600,221
|
|
20250428,134000,3482853825,32650,32600,32650,32600,409
|
|
20250428,133900,3469516075,32650,32650,32650,32600,143
|
|
20250428,133800,3464852825,32650,32600,32650,32600,614
|
|
20250428,133700,3444816625,32600,32650,32650,32600,156
|
|
20250428,133600,3439730825,32650,32650,32700,32650,814
|
|
20250428,133500,3413153575,32700,32600,32700,32600,1551
|
|
20250428,133400,3362459825,32650,32600,32650,32600,219
|
|
20250428,133300,3355319425,32650,32650,32650,32600,202
|
|
20250428,133200,3348732575,32650,32750,32750,32650,193
|
|
20250428,133100,3342429225,32700,32700,32700,32700,308
|
|
20250428,133000,3332357625,32700,32650,32700,32600,256
|
|
20250428,132900,3324002975,32650,32650,32700,32600,256
|
|
20250428,132800,3315646125,32650,32650,32650,32600,276
|
|
20250428,132700,3306641175,32600,32650,32650,32600,292
|
|
20250428,132600,3297113325,32650,32700,32700,32600,408
|
|
20250428,132500,3283805375,32650,32700,32700,32650,169
|
|
20250428,132400,3278286875,32700,32650,32700,32650,261
|
|
20250428,132300,3269760575,32650,32650,32700,32650,355
|
|
20250428,132200,3258168175,32650,32650,32650,32650,298
|
|
20250428,132100,3248438475,32650,32650,32650,32600,231
|
|
20250428,132000,3240899625,32600,32650,32700,32600,381
|
|
20250428,131900,3228463425,32650,32650,32700,32650,304
|
|
20250428,131800,3218537275,32650,32650,32700,32650,242
|
|
20250428,131700,3210635375,32700,32700,32750,32650,1792
|
|
20250428,131600,3152107075,32700,32700,32750,32700,170
|
|
20250428,131500,3146544775,32750,32700,32800,32700,255
|
|
20250428,131400,3138201775,32750,32750,32750,32750,129
|
|
20250428,131300,3133977025,32800,32800,32800,32750,156
|
|
20250428,131200,3128867775,32750,32800,32800,32750,366
|
|
20250428,131100,3116879075,32850,32750,32850,32750,591
|
|
20250428,131000,3097501475,32750,32850,32850,32750,631
|
|
20250428,130900,3076835975,32850,32800,32850,32750,195
|
|
20250428,130800,3070437925,32800,32800,32900,32800,461
|
|
20250428,130700,3055303975,32900,32900,32950,32900,182
|
|
20250428,130600,3049310475,32900,32900,32950,32850,1221
|
|
20250428,130500,3009191325,32900,32950,33000,32800,1056
|
|
20250428,130400,2974502125,32950,32950,32950,32950,91
|
|
20250428,130300,2971503675,32950,32950,32950,32950,31
|
|
20250428,130200,2970482225,32900,32900,32900,32900,40
|
|
20250428,130100,2969166225,32900,32950,32950,32900,37
|
|
20250428,130000,2967948875,32950,32950,32950,32900,19
|
|
20250428,125900,2967322925,32900,32900,32900,32900,1
|
|
20250428,125800,2967290025,32900,32950,32950,32900,79
|
|
20250428,125700,2964690825,32950,32950,32950,32950,15
|
|
20250428,125600,2964196575,32950,32950,32950,32950,13
|
|
20250428,125500,2963768225,32950,32900,32950,32900,50
|
|
20250428,125400,2962120775,32900,32900,32900,32850,225
|
|
20250428,125300,2954720575,32900,32900,32900,32900,4
|
|
20250428,125200,2954588975,32900,32850,32900,32850,26
|
|
20250428,125100,2953734275,32900,32900,32900,32900,0
|
|
20250428,125000,2953734275,32900,32850,32900,32850,154
|
|
20250428,124900,2948674625,32850,32850,32850,32850,34
|
|
20250428,124800,2947557725,32850,32850,32850,32800,70
|
|
20250428,124700,2945260725,32850,32850,32850,32850,4
|
|
20250428,124600,2945129325,32850,32800,32850,32800,45
|
|
20250428,124500,2943651625,32800,32800,32800,32800,207
|
|
20250428,124400,2936862025,32900,32900,32900,32800,73
|
|
20250428,124300,2934466125,32850,32900,32900,32850,121
|
|
20250428,124200,2930491225,32900,32800,32900,32750,102
|
|
20250428,124100,2927148525,32850,32800,32850,32800,46
|
|
20250428,124000,2925639125,32800,32850,32850,32750,177
|
|
20250428,123900,2919838425,32850,32850,32850,32850,1
|
|
20250428,123800,2919805575,32850,32850,32850,32850,2
|
|
20250428,123700,2919739875,32850,32850,32850,32750,1201
|
|
20250428,123600,2880357975,32850,32850,32850,32850,192
|
|
20250428,123500,2874050775,32850,32900,32900,32800,2245
|
|
20250428,123400,2800354325,32950,32950,32950,32950,45
|
|
20250428,123300,2798871575,32950,32950,32950,32950,0
|
|
20250428,123200,2798871575,32950,32850,32950,32850,43
|
|
20250428,123100,2797457725,32850,32850,32850,32850,3
|
|
20250428,123000,2797359175,32850,32850,32900,32850,608
|
|
20250428,122900,2777358425,32850,32900,32900,32850,81
|
|
20250428,122800,2774696475,32900,32850,32900,32850,362
|
|
20250428,122700,2762804275,32875,32875,32875,32850,155
|
|
20250428,122600,2757712425,32875,32875,32875,32875,7
|
|
20250428,122500,2757482300,32900,32900,32900,32900,514
|
|
20250428,122400,2740571700,32900,32900,32900,32900,32
|
|
20250428,122300,2739518900,32900,32900,32900,32900,3
|
|
20250428,122200,2739420200,32900,32850,32900,32850,7
|
|
20250428,122100,2739189950,32850,32950,32950,32850,386
|
|
20250428,122000,2726507550,32900,32950,32950,32900,429
|
|
20250428,121900,2712391750,32950,32950,32950,32950,229
|
|
20250428,121800,2704846200,32950,32950,32950,32950,585
|
|
20250428,121700,2685570450,32900,32950,32950,32900,232
|
|
20250428,121600,2677937000,32950,32950,32950,32950,19
|
|
20250428,121500,2677310950,32900,32950,32950,32900,425
|
|
20250428,121400,2663327450,32950,32900,32950,32900,584
|
|
20250428,121300,2644111900,32900,32900,32900,32900,129
|
|
20250428,121200,2639867800,32900,32850,32900,32850,183
|
|
20250428,121100,2633853000,32850,32900,32900,32850,143
|
|
20250428,121000,2629154400,32900,32850,32900,32850,48
|
|
20250428,120900,2627575900,32850,32900,32900,32850,115
|
|
20250428,120800,2623792450,32900,32900,32900,32850,480
|
|
20250428,120700,2608023300,32900,32850,32900,32800,510
|
|
20250428,120600,2591271650,32900,32900,32900,32850,551
|
|
20250428,120500,2573156250,32900,32850,32900,32800,653
|
|
20250428,120400,2551707950,32900,33050,33050,32900,1678
|
|
20250428,120300,2496464700,33000,33050,33050,33000,132
|
|
20250428,120200,2492108600,33050,33000,33050,33000,287
|
|
20250428,120100,2482637450,33000,33100,33100,33000,116
|
|
20250428,120000,2478808850,33100,33100,33100,33100,7
|
|
20250428,115900,2478577150,32950,33100,33100,32950,560
|
|
20250428,115800,2460100150,33100,33050,33100,33050,100
|
|
20250428,115700,2456792850,33050,33050,33100,32850,3146
|
|
20250428,115600,2353066550,33050,33150,33150,33050,1623
|
|
20250428,115500,2299353050,33150,33150,33150,33150,370
|
|
20250428,115400,2287087550,33150,33200,33200,33150,2815
|
|
20250428,115300,2193720500,33250,33300,33300,33250,275
|
|
20250428,115200,2184576650,33300,33300,33300,33300,9
|
|
20250428,115100,2184276950,33300,33300,33300,33300,241
|
|
20250428,115000,2176251650,33350,33350,33350,33350,108
|
|
20250428,114900,2172649850,33350,33350,33350,33350,160
|
|
20250428,114800,2167313850,33350,33350,33350,33350,180
|
|
20250428,114700,2161310850,33350,33400,33400,33350,404
|
|
20250428,114600,2147832050,33400,33450,33450,33400,70
|
|
20250428,114500,2145493050,33450,33450,33450,33450,13
|
|
20250428,114400,2145058200,33450,33400,33450,33400,144
|
|
20250428,114300,2140248400,33450,33450,33450,33450,2
|
|
20250428,114200,2140181500,33450,33450,33450,33400,29
|
|
20250428,114100,2139211950,33450,33450,33450,33450,71
|
|
20250428,114000,2136837000,33450,33400,33450,33400,71
|
|
20250428,113900,2134465300,33450,33450,33450,33450,3
|
|
20250428,113800,2134364950,33450,33450,33450,33450,13
|
|
20250428,113700,2133930100,33450,33450,33450,33450,24
|
|
20250428,113600,2133127300,33450,33450,33450,33350,89
|
|
20250428,113500,2130155800,33450,33450,33450,33450,18
|
|
20250428,113400,2129553700,33450,33400,33450,33400,412
|
|
20250428,113300,2115789250,33350,33350,33400,33300,484
|
|
20250428,113200,2099647800,33350,33350,33350,33350,16
|
|
20250428,113100,2099114200,33350,33350,33350,33300,243
|
|
20250428,113000,2091020150,33350,33350,33350,33350,218
|
|
20250428,112900,2083749850,33350,33350,33400,33250,645
|
|
20250428,112800,2062259600,33450,33450,33450,33400,353
|
|
20250428,112700,2050466750,33450,33450,33450,33450,3
|
|
20250428,112600,2050366400,33450,33500,33500,33450,165
|
|
20250428,112500,2044846900,33500,33550,33550,33500,338
|
|
20250428,112400,2033522000,33600,33600,33600,33600,0
|
|
20250428,112300,2033522000,33600,33600,33600,33600,2
|
|
20250428,112200,2033454800,33550,33600,33600,33500,69
|
|
20250428,112100,2031142350,33450,33400,33500,33400,345
|
|
20250428,112000,2019602100,33400,33400,33400,33400,19
|
|
20250428,111900,2018967500,33400,33300,33400,33300,192
|
|
20250428,111800,2012565600,33400,33450,33500,33250,670
|
|
20250428,111700,1990213700,33450,33400,33450,33300,547
|
|
20250428,111600,1971953000,33400,33400,33400,33400,12
|
|
20250428,111500,1971552200,33400,33450,33500,33300,1120
|
|
20250428,111400,1934212000,33500,33500,33550,33450,301
|
|
20250428,111300,1924140050,33550,33600,33600,33350,1595
|
|
20250428,111200,1870762250,33550,33550,33650,33550,82
|
|
20250428,111100,1868010050,33700,33750,33750,33600,453
|
|
20250428,111000,1852777450,33700,33700,33700,33650,288
|
|
20250428,110900,1843076050,33700,33750,33750,33700,76
|
|
20250428,110800,1840513550,33800,33800,33800,33800,2
|
|
20250428,110700,1840445950,33750,33750,33750,33750,26
|
|
20250428,110600,1839568450,33850,33850,33850,33750,220
|
|
20250428,110500,1832138950,33900,33900,33900,33900,6
|
|
20250428,110400,1831935550,33700,33850,33900,33700,124
|
|
20250428,110300,1827746300,33800,33800,33800,33800,74
|
|
20250428,110200,1825245100,33800,33900,33900,33750,171
|
|
20250428,110100,1819467900,33900,34100,34150,33850,1366
|
|
20250428,110000,1773059800,34250,34150,34250,34150,172
|
|
20250428,105900,1767183800,34150,34150,34150,34100,21
|
|
20250428,105800,1766467350,34150,34150,34150,34050,237
|
|
20250428,105700,1758389500,34150,34200,34250,34150,333
|
|
20250428,105600,1747008300,34250,34250,34250,34250,2
|
|
20250428,105500,1746939800,34150,34150,34150,34150,15
|
|
20250428,105400,1746427550,34300,34400,34400,34300,63
|
|
20250428,105300,1744266450,34350,34300,34400,34150,1789
|
|
20250428,105200,1682854900,34250,34250,34300,34200,876
|
|
20250428,105100,1652864350,34250,34200,34250,34200,2
|
|
20250428,105000,1652795900,34250,34250,34250,34250,2
|
|
20250428,104900,1652727400,34300,34300,34300,34300,0
|
|
20250428,104800,1652727400,34300,34200,34300,34200,485
|
|
20250428,104700,1636117850,34200,34200,34200,34200,77
|
|
20250428,104600,1633484450,34400,34400,34400,34400,2
|
|
20250428,104500,1633415650,34400,34450,34450,34350,141
|
|
20250428,104400,1628570950,34400,34350,34400,34350,255
|
|
20250428,104300,1619806050,34350,34300,34450,34300,978
|
|
20250428,104200,1586201100,34300,34150,34300,34150,1574
|
|
20250428,104100,1532374950,34150,34200,34200,34100,1737
|
|
20250428,104000,1473080900,34200,34200,34200,34150,232
|
|
20250428,103900,1465156600,34150,34050,34200,34050,1244
|
|
20250428,103800,1422673400,34150,34050,34150,34050,428
|
|
20250428,103700,1408089500,34050,34100,34100,34050,326
|
|
20250428,103600,1396973000,34100,34100,34100,34100,52
|
|
20250428,103500,1395199800,34000,33950,34050,33950,37
|
|
20250428,103400,1393943500,34100,34050,34100,33950,205
|
|
20250428,103300,1386962100,34050,34050,34050,34050,4
|
|
20250428,103200,1386825900,34050,34000,34050,34000,442
|
|
20250428,103100,1371796200,34000,34000,34000,34000,20
|
|
20250428,103000,1371116200,34000,33950,34000,33950,346
|
|
20250428,102900,1359367750,33900,33900,33900,33850,146
|
|
20250428,102800,1354421400,33950,33950,33950,33950,16
|
|
20250428,102700,1353878200,33950,33950,33950,33950,259
|
|
20250428,102600,1345085150,33900,33800,33950,33800,752
|
|
20250428,102500,1319625400,33900,33900,33900,33900,9
|
|
20250428,102400,1319320300,33900,33900,33900,33900,4
|
|
20250428,102300,1319184700,33800,33950,33950,33800,109
|
|
20250428,102200,1315491650,33950,33850,34000,33850,343
|
|
20250428,102100,1303864200,33800,33850,33850,33800,72
|
|
20250428,102000,1301427150,33900,33900,33900,33800,251
|
|
20250428,101900,1292931700,33900,33900,33900,33900,126
|
|
20250428,101800,1288660300,34000,33900,34000,33900,32
|
|
20250428,101700,1287573950,33950,33950,34000,33900,159
|
|
20250428,101600,1282178250,34050,33900,34050,33900,872
|
|
20250428,101500,1252580900,33850,33900,33900,33850,103
|
|
20250428,101400,1249094200,33850,33900,33900,33850,164
|
|
20250428,101300,1243542500,33900,33800,33900,33800,455
|
|
20250428,101200,1228155250,33750,33800,33800,33750,2
|
|
20250428,101100,1228087700,33750,33800,33800,33750,234
|
|
20250428,101000,1220190100,33800,33800,33800,33750,49
|
|
20250428,100900,1218534600,33800,33750,33800,33700,301
|
|
20250428,100800,1208377050,33700,33700,33700,33650,410
|
|
20250428,100700,1194565350,33700,33700,33750,33700,294
|
|
20250428,100600,1184657250,33700,33700,33700,33650,74
|
|
20250428,100500,1182164850,33700,33650,33700,33650,176
|
|
20250428,100400,1176241950,33650,33600,33650,33600,1163
|
|
20250428,100300,1137142450,33500,33600,33600,33500,127
|
|
20250428,100200,1132877700,33600,33600,33600,33550,126
|
|
20250428,100100,1128649600,33650,33650,33650,33650,51
|
|
20250428,100000,1126933450,33600,33600,33650,33550,468
|
|
20250428,095900,1111213600,33600,33500,33600,33500,373
|
|
20250428,095800,1098704200,33550,33550,33550,33500,227
|
|
20250428,095700,1091089000,33550,33600,33600,33550,42
|
|
20250428,095600,1089679800,33600,33550,33600,33550,273
|
|
20250428,095500,1080519350,33550,33600,33650,33550,593
|
|
20250428,095400,1060598300,33650,33650,33650,33550,179
|
|
20250428,095300,1054584750,33600,33550,33600,33550,926
|
|
20250428,095200,1023486500,33550,33450,33550,33450,918
|
|
20250428,095100,992733900,33400,33350,33450,33350,82
|
|
20250428,095000,989997100,33350,33350,33350,33350,238
|
|
20250428,094900,982059800,33300,33300,33500,33300,651
|
|
20250428,094800,960355950,33300,33300,33300,33250,389
|
|
20250428,094700,947407750,33300,33250,33300,33250,319
|
|
20250428,094600,936787950,33250,33300,33300,33250,168
|
|
20250428,094500,931201800,33300,33300,33300,33300,111
|
|
20250428,094400,927505500,33350,33250,33350,33250,5
|
|
20250428,094300,927339150,33200,33250,33300,33200,603
|
|
20250428,094200,907297300,33250,33200,33250,33200,34
|
|
20250428,094100,906168450,33250,33200,33250,33200,58
|
|
20250428,094000,904242450,33200,33250,33250,33200,704
|
|
20250428,093900,880857250,33300,33350,33350,33250,243
|
|
20250428,093800,872777300,33300,33300,33350,33300,274
|
|
20250428,093700,863653000,33250,33250,33300,33200,290
|
|
20250428,093600,854011850,33250,33250,33250,33250,201
|
|
20250428,093500,847328600,33300,33300,33300,33250,99
|
|
20250428,093400,844036550,33250,33400,33450,33200,1571
|
|
20250428,093300,791694450,33500,33150,33500,33150,498
|
|
20250428,093200,775147750,33150,33050,33150,33050,424
|
|
20250428,093100,761123350,33050,33150,33200,33050,1531
|
|
20250428,093000,710389750,33150,33150,33150,33150,0
|
|
20250428,092900,710389750,33150,33100,33200,33100,290
|
|
20250428,092800,700781200,33100,33100,33100,33100,218
|
|
20250428,092700,693565400,33150,33000,33150,33000,90
|
|
20250428,092600,690586450,33050,33100,33100,33050,133
|
|
20250428,092500,686189950,33100,33100,33150,33000,248
|
|
20250428,092400,677984350,33100,33050,33200,33050,565
|
|
20250428,092300,659259800,33050,33000,33050,33000,357
|
|
20250428,092200,647478600,33000,33050,33050,33000,93
|
|
20250428,092100,644408500,33050,33050,33050,33000,300
|
|
20250428,092000,634494000,33050,33050,33050,33000,111
|
|
20250428,091900,630825800,33000,33000,33000,33000,2
|
|
20250428,091800,630759800,33100,33050,33100,33050,55
|
|
20250428,091700,628941800,33100,33000,33100,32950,879
|
|
20250428,091600,599926200,33000,33000,33000,32950,341
|
|
20250428,091500,588678200,33000,33050,33050,33000,1939
|
|
20250428,091400,524649750,33050,33150,33150,33050,54
|
|
20250428,091300,522864250,33100,33200,33200,33000,2112
|
|
20250428,091200,453083850,33150,33150,33200,33150,869
|
|
20250428,091100,424244250,33100,33150,33150,33100,345
|
|
20250428,091000,412812150,33150,33100,33150,33100,306
|
|
20250428,090900,402669150,33050,33150,33200,33050,519
|
|
20250428,090800,385469450,33150,33150,33150,33000,966
|
|
20250428,090700,353527100,33150,33150,33150,33150,61
|
|
20250428,090600,351504950,33100,33100,33200,33100,673
|
|
20250428,090500,329218600,33050,33000,33050,32900,1285
|
|
20250428,090400,286825700,32950,33050,33050,32950,1542
|
|
20250428,090300,235944600,33000,33050,33100,32950,2225
|
|
20250428,090200,162477000,33100,33400,33400,33000,1090
|
|
20250428,090100,126368050,33250,33750,33750,33250,1645
|
|
20250428,090000,71157850,33750,33750,33800,33500,2111
|