580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,183700,876397400,27950,27950,27950,27950,839
|
|
20250428,183600,876397400,27950,27950,27950,27950,0
|
|
20250428,183500,876397400,27950,27950,27950,27950,0
|
|
20250428,183400,876397400,27950,27950,27950,27950,0
|
|
20250428,183300,876397400,27950,27950,27950,27950,0
|
|
20250428,183200,876397400,27950,27950,27950,27950,0
|
|
20250428,183100,876397400,27950,27950,27950,27950,0
|
|
20250428,183000,876397400,27950,27950,27950,27950,0
|
|
20250428,182900,876397400,27950,27950,27950,27950,0
|
|
20250428,182800,876397400,27950,27950,27950,27950,0
|
|
20250428,182700,876397400,27950,27950,27950,27950,0
|
|
20250428,182600,876397400,27950,27950,27950,27950,0
|
|
20250428,182500,876397400,27950,27950,27950,27950,0
|
|
20250428,182400,876397400,27950,27950,27950,27950,0
|
|
20250428,182300,876397400,27950,27950,27950,27950,0
|
|
20250428,182200,876397400,27950,27950,27950,27950,0
|
|
20250428,182100,876397400,27950,27950,27950,27950,0
|
|
20250428,182000,876397400,27950,27950,27950,27950,0
|
|
20250428,181900,876397400,27950,27950,27950,27950,0
|
|
20250428,181800,876397400,27950,27950,27950,27950,0
|
|
20250428,181700,876397400,27950,27950,27950,27950,0
|
|
20250428,181600,876397400,27950,27950,27950,27950,0
|
|
20250428,181500,876397400,27950,27950,27950,27950,0
|
|
20250428,181400,876397400,27950,27950,27950,27950,0
|
|
20250428,181300,876397400,27950,27950,27950,27950,0
|
|
20250428,181200,876397400,27950,27950,27950,27950,0
|
|
20250428,181100,876397400,27950,27950,27950,27950,0
|
|
20250428,181000,876397400,27950,27950,27950,27950,0
|
|
20250428,180900,876397400,27950,27950,27950,27950,0
|
|
20250428,180800,876397400,27950,27950,27950,27950,0
|
|
20250428,180700,876397400,27950,27950,27950,27950,839
|
|
20250428,180600,876397400,27950,27950,27950,27950,0
|
|
20250428,180500,876397400,27950,27950,27950,27950,0
|
|
20250428,180400,876397400,27950,27950,27950,27950,0
|
|
20250428,180300,876397400,27950,27950,27950,27950,0
|
|
20250428,180200,876397400,27950,27950,27950,27950,0
|
|
20250428,180100,876397400,27950,27950,27950,27950,0
|
|
20250428,180000,876397400,27950,27950,27950,27950,0
|
|
20250428,175900,876397400,27950,27950,27950,27950,0
|
|
20250428,175800,876397400,27950,27950,27950,27950,0
|
|
20250428,175700,876397400,27950,27950,27950,27950,0
|
|
20250428,175600,876397400,27950,27950,27950,27950,0
|
|
20250428,175500,876397400,27950,27950,27950,27950,0
|
|
20250428,175400,876397400,27950,27950,27950,27950,0
|
|
20250428,175300,876397400,27950,27950,27950,27950,0
|
|
20250428,175200,876397400,27950,27950,27950,27950,0
|
|
20250428,175100,876397400,27950,27950,27950,27950,0
|
|
20250428,175000,876397400,27950,27950,27950,27950,0
|
|
20250428,174900,876397400,27950,27950,27950,27950,0
|
|
20250428,174800,876397400,27950,27950,27950,27950,0
|
|
20250428,174700,876397400,27950,27950,27950,27950,0
|
|
20250428,174600,876397400,27950,27950,27950,27950,0
|
|
20250428,174500,876397400,27950,27950,27950,27950,0
|
|
20250428,174400,876397400,27950,27950,27950,27950,0
|
|
20250428,174300,876397400,27950,27950,27950,27950,0
|
|
20250428,174200,876397400,27950,27950,27950,27950,0
|
|
20250428,174100,876397400,27950,27950,27950,27950,0
|
|
20250428,174000,876397400,27950,27950,27950,27950,0
|
|
20250428,173900,876397400,27950,27950,27950,27950,0
|
|
20250428,173800,876397400,27950,27950,27950,27950,0
|
|
20250428,173700,876397400,27950,27950,27950,27950,839
|
|
20250428,173600,876397400,27950,27950,27950,27950,0
|
|
20250428,173500,876397400,27950,27950,27950,27950,0
|
|
20250428,173400,876397400,27950,27950,27950,27950,0
|
|
20250428,173300,876397400,27950,27950,27950,27950,0
|
|
20250428,173200,876397400,27950,27950,27950,27950,0
|
|
20250428,173100,876397400,27950,27950,27950,27950,0
|
|
20250428,173000,876397400,27950,27950,27950,27950,0
|
|
20250428,172900,876397400,27950,27950,27950,27950,0
|
|
20250428,172800,876397400,27950,27950,27950,27950,0
|
|
20250428,172700,876397400,27950,27950,27950,27950,0
|
|
20250428,172600,876397400,27950,27950,27950,27950,0
|
|
20250428,172500,876397400,27950,27950,27950,27950,0
|
|
20250428,172400,876397400,27950,27950,27950,27950,0
|
|
20250428,172300,876397400,27950,27950,27950,27950,0
|
|
20250428,172200,876397400,27950,27950,27950,27950,0
|
|
20250428,172100,876397400,27950,27950,27950,27950,0
|
|
20250428,172000,876397400,27950,27950,27950,27950,0
|
|
20250428,171900,876397400,27950,27950,27950,27950,0
|
|
20250428,171800,876397400,27950,27950,27950,27950,0
|
|
20250428,171700,876397400,27950,27950,27950,27950,0
|
|
20250428,171600,876397400,27950,27950,27950,27950,0
|
|
20250428,171500,876397400,27950,27950,27950,27950,0
|
|
20250428,171400,876397400,27950,27950,27950,27950,0
|
|
20250428,171300,876397400,27950,27950,27950,27950,0
|
|
20250428,171200,876397400,27950,27950,27950,27950,0
|
|
20250428,171100,876397400,27950,27950,27950,27950,0
|
|
20250428,171000,876397400,27950,27950,27950,27950,0
|
|
20250428,170900,876397400,27950,27950,27950,27950,0
|
|
20250428,170800,876397400,27950,27950,27950,27950,0
|
|
20250428,170700,876397400,27950,27950,27950,27950,839
|
|
20250428,170600,876397400,27950,27950,27950,27950,0
|
|
20250428,170500,876397400,27950,27950,27950,27950,0
|
|
20250428,170400,876397400,27950,27950,27950,27950,0
|
|
20250428,170300,876397400,27950,27950,27950,27950,0
|
|
20250428,170200,876397400,27950,27950,27950,27950,0
|
|
20250428,170100,876397400,27950,27950,27950,27950,0
|
|
20250428,170000,876397400,27950,27950,27950,27950,0
|
|
20250428,165900,876397400,27950,27950,27950,27950,0
|
|
20250428,165800,876397400,27950,27950,27950,27950,0
|
|
20250428,165700,876397400,27950,27950,27950,27950,0
|
|
20250428,165600,876397400,27950,27950,27950,27950,0
|
|
20250428,165500,876397400,27950,27950,27950,27950,0
|
|
20250428,165400,876397400,27950,27950,27950,27950,0
|
|
20250428,165300,876397400,27950,27950,27950,27950,0
|
|
20250428,165200,876397400,27950,27950,27950,27950,0
|
|
20250428,165100,876397400,27950,27950,27950,27950,0
|
|
20250428,165000,876397400,27950,27950,27950,27950,0
|
|
20250428,164900,876397400,27950,27950,27950,27950,0
|
|
20250428,164800,876397400,27950,27950,27950,27950,0
|
|
20250428,164700,876397400,27950,27950,27950,27950,0
|
|
20250428,164600,876397400,27950,27950,27950,27950,0
|
|
20250428,164500,876397400,27950,27950,27950,27950,0
|
|
20250428,164400,876397400,27950,27950,27950,27950,0
|
|
20250428,164300,876397400,27950,27950,27950,27950,0
|
|
20250428,164200,876397400,27950,27950,27950,27950,0
|
|
20250428,164100,876397400,27950,27950,27950,27950,0
|
|
20250428,164000,876397400,27950,27950,27950,27950,0
|
|
20250428,163900,876397400,27950,27950,27950,27950,0
|
|
20250428,163800,876397400,27950,27950,27950,27950,0
|
|
20250428,163700,876397400,27950,27950,27950,27950,839
|
|
20250428,163600,876397400,27950,27950,27950,27950,0
|
|
20250428,163500,876397400,27950,27950,27950,27950,0
|
|
20250428,163400,876397400,27950,27950,27950,27950,0
|
|
20250428,163300,876397400,27950,27950,27950,27950,0
|
|
20250428,163200,876397400,27950,27950,27950,27950,0
|
|
20250428,163100,876397400,27950,27950,27950,27950,0
|
|
20250428,163000,876397400,27950,27950,27950,27950,0
|
|
20250428,162900,876397400,27950,27950,27950,27950,0
|
|
20250428,162800,876397400,27950,27950,27950,27950,0
|
|
20250428,162700,876397400,27950,27950,27950,27950,0
|
|
20250428,162600,876397400,27950,27950,27950,27950,0
|
|
20250428,162500,876397400,27950,27950,27950,27950,0
|
|
20250428,162400,876397400,27950,27950,27950,27950,0
|
|
20250428,162300,876397400,27950,27950,27950,27950,0
|
|
20250428,162200,876397400,27950,27950,27950,27950,0
|
|
20250428,162100,876397400,27950,27950,27950,27950,0
|
|
20250428,162000,876397400,27950,27950,27950,27950,0
|
|
20250428,161900,876397400,27950,27950,27950,27950,0
|
|
20250428,161800,876397400,27950,27950,27950,27950,0
|
|
20250428,161700,876397400,27950,27950,27950,27950,0
|
|
20250428,161600,876397400,27950,27950,27950,27950,0
|
|
20250428,161500,876397400,27950,27950,27950,27950,0
|
|
20250428,161400,876397400,27950,27950,27950,27950,0
|
|
20250428,161300,876397400,27950,27950,27950,27950,0
|
|
20250428,161200,876397400,27950,27950,27950,27950,0
|
|
20250428,161100,876397400,27950,27950,27950,27950,0
|
|
20250428,161000,876397400,27950,27950,27950,27950,0
|
|
20250428,160900,876397400,27950,27950,27950,27950,0
|
|
20250428,160800,876397400,27950,27950,27950,27950,0
|
|
20250428,160700,876397400,27950,27950,27950,27950,839
|
|
20250428,160600,876397400,27950,27950,27950,27950,0
|
|
20250428,160500,876397400,27950,27950,27950,27950,0
|
|
20250428,160400,876397400,27950,27950,27950,27950,0
|
|
20250428,160300,876397400,27950,27950,27950,27950,0
|
|
20250428,160200,876397400,27950,27950,27950,27950,0
|
|
20250428,160100,876397400,27950,27950,27950,27950,0
|
|
20250428,160000,876397400,27950,27950,27950,27950,0
|
|
20250428,155900,876397400,27950,27950,27950,27950,0
|
|
20250428,155800,876397400,27950,27950,27950,27950,0
|
|
20250428,155700,876397400,27950,27950,27950,27950,0
|
|
20250428,155600,876397400,27950,27950,27950,27950,0
|
|
20250428,155500,876397400,27950,27950,27950,27950,0
|
|
20250428,155400,876397400,27950,27950,27950,27950,0
|
|
20250428,155300,876397400,27950,27950,27950,27950,0
|
|
20250428,155200,876397400,27950,27950,27950,27950,0
|
|
20250428,155100,876397400,27950,27950,27950,27950,0
|
|
20250428,155000,876397400,27950,27950,27950,27950,0
|
|
20250428,154900,876397400,27950,27950,27950,27950,0
|
|
20250428,154800,876397400,27950,27950,27950,27950,0
|
|
20250428,154700,876397400,27950,27950,27950,27950,0
|
|
20250428,154600,876397400,27950,27950,27950,27950,0
|
|
20250428,154500,876397400,27950,27950,27950,27950,0
|
|
20250428,154400,876397400,27950,27950,27950,27950,0
|
|
20250428,154300,876397400,27950,27950,27950,27950,0
|
|
20250428,154200,876397400,27950,27950,27950,27950,0
|
|
20250428,154100,876397400,27950,27950,27950,27950,0
|
|
20250428,154000,876397400,27950,27950,27950,27950,0
|
|
20250428,153900,876397400,27950,27950,27950,27950,0
|
|
20250428,153800,876397400,27950,27950,27950,27950,0
|
|
20250428,153700,876397400,27950,27950,27950,27950,839
|
|
20250428,153600,876397400,27950,27950,27950,27950,0
|
|
20250428,153500,876397400,27950,27950,27950,27950,0
|
|
20250428,153400,876397400,27950,27950,27950,27950,0
|
|
20250428,153300,876397400,27950,27950,27950,27950,0
|
|
20250428,153200,876397400,27950,27950,27950,27950,0
|
|
20250428,153100,876397400,27950,27950,27950,27950,0
|
|
20250428,153000,876397400,27950,27950,27950,27950,839
|
|
20250428,152900,852947350,28050,28050,28050,28050,0
|
|
20250428,152800,852947350,28050,28050,28050,28050,0
|
|
20250428,152700,852947350,28050,28050,28050,28050,0
|
|
20250428,152600,852947350,28050,28050,28050,28050,0
|
|
20250428,152500,852947350,28050,28050,28050,28050,0
|
|
20250428,152400,852947350,28050,28050,28050,28050,0
|
|
20250428,152300,852947350,28050,28050,28050,28050,0
|
|
20250428,152200,852947350,28050,28050,28050,28050,0
|
|
20250428,152100,852947350,28050,28050,28050,28050,0
|
|
20250428,152000,852947350,28050,28050,28050,28050,0
|
|
20250428,151900,852947350,28050,27950,28050,27950,162
|
|
20250428,151800,848414200,27950,27950,28000,27950,41
|
|
20250428,151700,847268150,27950,27950,27950,27950,28
|
|
20250428,151600,846485550,27900,27900,27900,27900,0
|
|
20250428,151500,846485550,27900,27900,27900,27900,5
|
|
20250428,151400,846346050,27950,27950,27950,27900,334
|
|
20250428,151300,837016000,27950,27950,27950,27950,0
|
|
20250428,151200,837016000,27950,27900,27950,27900,62
|
|
20250428,151100,835285900,27950,27900,27950,27900,98
|
|
20250428,151000,832549550,27900,27950,27950,27900,79
|
|
20250428,150900,830345250,27950,27900,28000,27900,45
|
|
20250428,150800,829087450,28000,27900,28000,27900,10
|
|
20250428,150700,828808350,27950,27950,27950,27900,59
|
|
20250428,150600,827161700,27950,27950,27950,27950,0
|
|
20250428,150500,827161700,27950,27950,27950,27950,73
|
|
20250428,150400,825121350,27950,27950,27950,27950,109
|
|
20250428,150300,822074800,27950,27950,27950,27900,254
|
|
20250428,150200,814978050,27950,27950,27950,27950,1
|
|
20250428,150100,814950100,27950,27950,27950,27950,17
|
|
20250428,150000,814474950,27950,27950,27950,27950,27
|
|
20250428,145900,813720300,27900,27900,27950,27900,59
|
|
20250428,145800,812074150,27950,27950,27950,27950,71
|
|
20250428,145700,810089700,27900,27950,27950,27900,456
|
|
20250428,145600,797347900,27950,27950,27950,27900,33
|
|
20250428,145500,796425650,27950,28000,28000,27950,13
|
|
20250428,145400,796062150,27950,27950,27950,27950,125
|
|
20250428,145300,792568400,27900,27900,27900,27900,24
|
|
20250428,145200,791898800,27900,27900,27900,27850,97
|
|
20250428,145100,789193550,27950,27900,27950,27900,90
|
|
20250428,145000,786680050,27900,27900,27900,27900,39
|
|
20250428,144900,785591950,27900,27900,27900,27900,20
|
|
20250428,144800,785033950,27900,27900,27900,27900,51
|
|
20250428,144700,783611050,27900,27900,27900,27900,125
|
|
20250428,144600,780123550,27900,27900,27900,27900,34
|
|
20250428,144500,779174950,27900,27900,27900,27900,7
|
|
20250428,144400,778979650,27900,27900,27900,27900,75
|
|
20250428,144300,776887150,27950,27950,28000,27900,67
|
|
20250428,144200,775015600,27900,27900,27900,27900,46
|
|
20250428,144100,773732200,27900,27900,27950,27900,36
|
|
20250428,144000,772727700,27900,27900,27900,27900,176
|
|
20250428,143900,767817300,27900,27900,27900,27900,28
|
|
20250428,143800,767036100,27950,27950,27950,27950,0
|
|
20250428,143700,767036100,27950,27950,27950,27950,22
|
|
20250428,143600,766421200,28000,28000,28000,28000,2
|
|
20250428,143500,766365200,27900,27850,27900,27850,119
|
|
20250428,143400,763051000,27850,27900,27900,27850,179
|
|
20250428,143300,758059050,27900,27950,27950,27900,45
|
|
20250428,143200,756803500,27950,28000,28000,27950,54
|
|
20250428,143100,755291700,28000,28000,28000,28000,0
|
|
20250428,143000,755291700,28000,28000,28000,28000,2
|
|
20250428,142900,755235700,27950,28000,28000,27950,118
|
|
20250428,142800,751931900,28000,27950,28000,27900,156
|
|
20250428,142700,747570950,27900,27900,27900,27900,23
|
|
20250428,142600,746929250,27950,27950,27950,27950,5
|
|
20250428,142500,746789500,27950,27950,27950,27950,0
|
|
20250428,142400,746789500,27950,28000,28000,27950,45
|
|
20250428,142300,745531250,28000,28000,28000,28000,0
|
|
20250428,142200,745531250,28000,28000,28000,28000,509
|
|
20250428,142100,731279250,28000,28000,28000,28000,7
|
|
20250428,142000,731083250,28000,28050,28050,28000,14
|
|
20250428,141900,730690700,28050,28050,28050,28050,925
|
|
20250428,141800,704744450,28100,28100,28100,28100,0
|
|
20250428,141700,704744450,28100,28100,28100,28100,67
|
|
20250428,141600,702861750,28100,28100,28100,28100,29
|
|
20250428,141500,702046850,28100,28100,28100,28100,1
|
|
20250428,141400,702018750,28100,28100,28100,28100,0
|
|
20250428,141300,702018750,28100,28100,28100,28100,31
|
|
20250428,141200,701147650,28100,28100,28100,28100,49
|
|
20250428,141100,699770750,28100,28100,28150,28100,149
|
|
20250428,141000,695583250,28100,28100,28100,28100,50
|
|
20250428,140900,694178250,28100,28100,28100,28100,0
|
|
20250428,140800,694178250,28100,28100,28100,28100,1
|
|
20250428,140700,694150150,28150,28150,28150,28150,6
|
|
20250428,140600,693981250,28050,28050,28050,28050,16
|
|
20250428,140500,693532450,28150,28150,28150,28150,30
|
|
20250428,140400,692687950,28150,28100,28150,28100,54
|
|
20250428,140300,691169850,28100,28100,28100,28100,100
|
|
20250428,140200,688359850,28050,28050,28050,28050,69
|
|
20250428,140100,686424400,28100,28100,28100,28100,3
|
|
20250428,140000,686340100,28100,28100,28100,28100,0
|
|
20250428,135900,686340100,28100,28100,28100,28100,186
|
|
20250428,135800,681113500,28050,28050,28050,28050,0
|
|
20250428,135700,681113500,28050,28050,28050,28050,72
|
|
20250428,135600,679093900,28050,28050,28050,28050,6
|
|
20250428,135500,678925600,28050,28050,28050,28050,0
|
|
20250428,135400,678925600,28050,28100,28100,28050,201
|
|
20250428,135300,673287450,28100,28100,28100,28100,4
|
|
20250428,135200,673175050,28100,28100,28100,28100,2
|
|
20250428,135100,673118850,28100,28100,28100,28100,10
|
|
20250428,135000,672837850,28100,28100,28100,28100,79
|
|
20250428,134900,670617950,28100,28100,28100,28100,5
|
|
20250428,134800,670477450,28100,28100,28100,28100,4
|
|
20250428,134700,670365050,28100,28100,28100,28100,4
|
|
20250428,134600,670252650,28100,28100,28100,28100,4
|
|
20250428,134500,670140250,28100,28100,28100,28100,2
|
|
20250428,134400,670084050,28100,28100,28100,28100,4
|
|
20250428,134300,669971650,28100,28100,28100,28100,5
|
|
20250428,134200,669831150,28100,28100,28100,28100,4
|
|
20250428,134100,669718750,28100,28100,28100,28100,2
|
|
20250428,134000,669662550,28100,28100,28100,28050,34
|
|
20250428,133900,668708650,28050,28050,28050,28050,2
|
|
20250428,133800,668652550,28050,28050,28050,28050,0
|
|
20250428,133700,668652550,28050,28050,28050,28050,0
|
|
20250428,133600,668652550,28050,28050,28050,28050,0
|
|
20250428,133500,668652550,28050,28050,28050,28050,0
|
|
20250428,133400,668652550,28050,28050,28050,28050,0
|
|
20250428,133300,668652550,28050,28050,28050,28050,129
|
|
20250428,133200,665034100,28050,28050,28050,28050,0
|
|
20250428,133100,665034100,28050,28050,28050,28050,0
|
|
20250428,133000,665034100,28050,28050,28050,28050,30
|
|
20250428,132900,664192600,28050,28050,28050,28050,0
|
|
20250428,132800,664192600,28050,28050,28050,28050,0
|
|
20250428,132700,664192600,28050,28050,28050,28050,1
|
|
20250428,132600,664164550,28050,28050,28050,28050,12
|
|
20250428,132500,663827950,28050,28050,28050,28050,0
|
|
20250428,132400,663827950,28050,28050,28050,28050,0
|
|
20250428,132300,663827950,28050,28050,28050,28050,0
|
|
20250428,132200,663827950,28050,28050,28050,28050,0
|
|
20250428,132100,663827950,28050,28050,28050,28050,0
|
|
20250428,132000,663827950,28050,28050,28050,28050,95
|
|
20250428,131900,661163200,28050,28050,28050,28050,0
|
|
20250428,131800,661163200,28050,28100,28100,28050,49
|
|
20250428,131700,659787300,28100,28100,28100,28100,4
|
|
20250428,131600,659674900,28100,28100,28100,28100,4
|
|
20250428,131500,659562500,28100,28100,28100,28100,19
|
|
20250428,131400,659028600,28050,28050,28050,28050,0
|
|
20250428,131300,659028600,28050,28050,28050,28050,18
|
|
20250428,131200,658523700,28050,28100,28100,28050,104
|
|
20250428,131100,655606300,28100,28100,28100,28050,279
|
|
20250428,131000,647775000,28100,28100,28100,28100,0
|
|
20250428,130900,647775000,28100,28100,28100,28100,8
|
|
20250428,130800,647550200,28100,28100,28100,28100,0
|
|
20250428,130700,647550200,28100,28100,28100,28100,6
|
|
20250428,130600,647381600,28100,28100,28100,28100,25
|
|
20250428,130500,646679100,28100,28100,28100,28100,0
|
|
20250428,130400,646679100,28100,28100,28100,28100,56
|
|
20250428,130300,645105500,28100,28100,28100,28100,0
|
|
20250428,130200,645105500,28100,28150,28150,28100,35
|
|
20250428,130100,644121900,28150,28150,28150,28150,4
|
|
20250428,130000,644009300,28150,28150,28150,28150,5
|
|
20250428,125900,643868550,28100,28100,28100,28100,14
|
|
20250428,125800,643475150,28100,28100,28100,28100,69
|
|
20250428,125700,641536250,28100,28100,28100,28100,6
|
|
20250428,125600,641367650,28100,28100,28100,28100,0
|
|
20250428,125500,641367650,28100,28100,28100,28100,115
|
|
20250428,125400,638136150,28125,28125,28125,28125,20
|
|
20250428,125300,637573650,28100,28100,28100,28100,0
|
|
20250428,125200,637573650,28100,28100,28100,28100,0
|
|
20250428,125100,637573650,28100,28100,28100,28050,70
|
|
20250428,125000,635606850,28100,28100,28100,28100,34
|
|
20250428,124900,634651450,28100,28100,28100,28100,31
|
|
20250428,124800,633780350,28100,28100,28100,28100,4
|
|
20250428,124700,633667950,28100,28100,28100,28100,19
|
|
20250428,124600,633134050,28100,28100,28100,28100,5
|
|
20250428,124500,632993550,28050,28050,28050,28050,3
|
|
20250428,124400,632909400,28050,28050,28050,28050,4
|
|
20250428,124300,632797200,28050,28050,28050,28050,204
|
|
20250428,124200,627075000,28050,28050,28050,28050,87
|
|
20250428,124100,624634650,28050,28050,28050,28050,36
|
|
20250428,124000,623624850,28050,28050,28050,28050,2
|
|
20250428,123900,623568750,28050,28050,28050,28050,131
|
|
20250428,123800,619894200,28050,28050,28050,28050,5
|
|
20250428,123700,619753950,28050,28050,28050,28050,4
|
|
20250428,123600,619641750,28050,28050,28050,28050,4
|
|
20250428,123500,619529550,28050,28050,28050,28050,5
|
|
20250428,123400,619389300,28050,28000,28050,28000,102
|
|
20250428,123300,616533200,28000,28000,28000,28000,0
|
|
20250428,123200,616533200,28000,28000,28000,28000,0
|
|
20250428,123100,616533200,28000,28000,28000,28000,31
|
|
20250428,123000,615665200,27950,27950,27950,27950,0
|
|
20250428,122900,615665200,27950,28000,28000,27950,6
|
|
20250428,122800,615497300,28000,28000,28000,28000,4
|
|
20250428,122700,615385300,28000,28000,28000,28000,4
|
|
20250428,122600,615273300,28000,28000,28000,28000,4
|
|
20250428,122500,615161300,28000,28000,28000,28000,4
|
|
20250428,122400,615049300,28000,28000,28000,28000,4
|
|
20250428,122300,614937300,28000,28000,28000,28000,5
|
|
20250428,122200,614797300,28000,28000,28000,28000,4
|
|
20250428,122100,614685300,28000,28000,28000,28000,11
|
|
20250428,122000,614377300,28000,28000,28000,28000,29
|
|
20250428,121900,613565300,27950,27950,27950,27950,0
|
|
20250428,121800,613565300,27950,27950,27950,27950,0
|
|
20250428,121700,613565300,27950,27950,27950,27950,0
|
|
20250428,121600,613565300,27950,27950,27950,27950,0
|
|
20250428,121500,613565300,27950,28000,28000,27950,14
|
|
20250428,121400,613173900,28000,28000,28000,28000,9
|
|
20250428,121300,612921900,28000,28000,28000,28000,22
|
|
20250428,121200,612305900,27950,27950,27950,27950,0
|
|
20250428,121100,612305900,27950,27950,27950,27950,0
|
|
20250428,121000,612305900,27950,28000,28000,27950,10
|
|
20250428,120900,612026200,28000,28000,28000,27950,17
|
|
20250428,120800,611550800,28000,28000,28000,28000,2
|
|
20250428,120700,611494800,28000,28000,28000,28000,3
|
|
20250428,120600,611410800,27950,27950,27950,27950,0
|
|
20250428,120500,611410800,27950,27950,27950,27950,0
|
|
20250428,120400,611410800,27950,27950,27950,27950,19
|
|
20250428,120300,610879750,27950,27950,27950,27950,0
|
|
20250428,120200,610879750,27950,27950,27950,27950,42
|
|
20250428,120100,609705850,27900,27900,27900,27900,0
|
|
20250428,120000,609705850,27900,27950,27950,27900,69
|
|
20250428,115900,607777650,27900,28000,28000,27900,5
|
|
20250428,115800,607637750,28000,27950,28000,27950,41
|
|
20250428,115700,606489850,27950,27975,27975,27950,709
|
|
20250428,115600,586673125,28000,28000,28000,28000,4
|
|
20250428,115500,586561125,28000,28000,28000,28000,6
|
|
20250428,115400,586393125,28000,28000,28000,28000,2
|
|
20250428,115300,586337125,28000,28000,28000,28000,107
|
|
20250428,115200,583341125,28000,28000,28000,28000,4
|
|
20250428,115100,583229125,28000,28000,28000,28000,14
|
|
20250428,115000,582837125,28000,28000,28000,28000,143
|
|
20250428,114900,578833125,28000,27950,28000,27950,51
|
|
20250428,114800,577405175,28000,28000,28000,28000,54
|
|
20250428,114700,575893175,28000,28000,28000,28000,0
|
|
20250428,114600,575893175,28000,28000,28000,28000,0
|
|
20250428,114500,575893175,28000,28000,28000,28000,0
|
|
20250428,114400,575893175,28000,28000,28000,28000,10
|
|
20250428,114300,575613175,28000,28000,28000,28000,0
|
|
20250428,114200,575613175,28000,28050,28050,28000,2
|
|
20250428,114100,575557125,28000,28000,28000,28000,190
|
|
20250428,114000,570237125,28000,28000,28000,28000,0
|
|
20250428,113900,570237125,28000,28000,28000,28000,47
|
|
20250428,113800,568921125,28000,28000,28000,28000,0
|
|
20250428,113700,568921125,28000,28000,28000,28000,0
|
|
20250428,113600,568921125,28000,28000,28000,28000,50
|
|
20250428,113500,567521125,28000,28000,28000,28000,22
|
|
20250428,113400,566905125,28000,28000,28000,28000,40
|
|
20250428,113300,565785125,28000,28000,28000,28000,10
|
|
20250428,113200,565505125,28000,28000,28000,28000,1
|
|
20250428,113100,565477125,27900,27900,27900,27900,0
|
|
20250428,113000,565477125,27900,27900,27900,27900,5
|
|
20250428,112900,565337625,27900,27900,27950,27900,475
|
|
20250428,112800,552061875,27900,27900,27900,27900,0
|
|
20250428,112700,552061875,27900,27900,27900,27900,15
|
|
20250428,112600,551643375,27850,27850,27850,27850,0
|
|
20250428,112500,551643375,27850,27850,27850,27850,8
|
|
20250428,112400,551420575,27950,27950,27950,27950,1
|
|
20250428,112300,551392625,27850,27850,27850,27850,0
|
|
20250428,112200,551392625,27850,27850,27850,27850,0
|
|
20250428,112100,551392625,27850,27900,27900,27850,150
|
|
20250428,112000,547214375,27950,27950,27950,27950,7
|
|
20250428,111900,547018725,27900,27900,27900,27900,0
|
|
20250428,111800,547018725,27900,27900,27900,27900,125
|
|
20250428,111700,543531225,27900,27900,27900,27900,0
|
|
20250428,111600,543531225,27900,27900,27900,27900,2
|
|
20250428,111500,543475425,27850,27850,27850,27850,9
|
|
20250428,111400,543224775,27850,27950,27950,27850,121
|
|
20250428,111300,539852925,27950,27950,27950,27950,1
|
|
20250428,111200,539824975,27950,27950,27950,27950,5
|
|
20250428,111100,539685225,27950,27900,27950,27900,49
|
|
20250428,111000,538318075,27850,27850,27850,27850,125
|
|
20250428,110900,534836825,27950,27950,27950,27950,0
|
|
20250428,110800,534836825,27950,27900,27950,27850,385
|
|
20250428,110700,524114425,27850,27850,27850,27850,13
|
|
20250428,110600,523752375,27900,27900,27900,27900,0
|
|
20250428,110500,523752375,27900,27900,27900,27900,110
|
|
20250428,110400,520683375,27850,27850,27850,27850,20
|
|
20250428,110300,520126375,27900,27900,27900,27900,0
|
|
20250428,110200,520126375,27900,27950,27950,27900,44
|
|
20250428,110100,518896875,27950,27900,27950,27900,39
|
|
20250428,110000,517808725,27900,27900,27900,27900,94
|
|
20250428,105900,515186125,27850,27900,27900,27850,33
|
|
20250428,105800,514265525,27900,27900,27900,27900,6
|
|
20250428,105700,514098125,27900,27900,27900,27900,300
|
|
20250428,105600,505728125,27850,27850,27850,27850,3
|
|
20250428,105500,505644575,27850,27900,27900,27850,29
|
|
20250428,105400,504836025,27900,27900,27900,27900,19
|
|
20250428,105300,504305925,27900,27900,27900,27900,0
|
|
20250428,105200,504305925,27900,27900,27900,27900,7
|
|
20250428,105100,504110625,27850,27850,27850,27850,8
|
|
20250428,105000,503887825,27850,27850,27850,27850,0
|
|
20250428,104900,503887825,27850,27900,27900,27850,15
|
|
20250428,104800,503469525,27900,27900,27900,27900,0
|
|
20250428,104700,503469525,27900,27900,27900,27900,0
|
|
20250428,104600,503469525,27900,27900,27900,27900,0
|
|
20250428,104500,503469525,27900,27900,27900,27900,0
|
|
20250428,104400,503469525,27900,27900,27900,27900,3
|
|
20250428,104300,503385825,27850,27900,27900,27850,147
|
|
20250428,104200,499291275,27900,27850,27900,27850,100
|
|
20250428,104100,496506175,27850,27850,27900,27800,824
|
|
20250428,104000,473569825,27900,27900,27900,27900,25
|
|
20250428,103900,472872325,27850,27850,27850,27850,2
|
|
20250428,103800,472816625,27900,27850,27900,27850,27
|
|
20250428,103700,472064425,27900,27900,27900,27900,3
|
|
20250428,103600,471980725,27850,27850,27850,27850,4
|
|
20250428,103500,471869325,27850,27850,27850,27850,0
|
|
20250428,103400,471869325,27850,27850,27850,27850,170
|
|
20250428,103300,467134825,27850,27850,27850,27850,0
|
|
20250428,103200,467134825,27850,27900,27900,27850,752
|
|
20250428,103100,446173525,27900,27900,27900,27900,36
|
|
20250428,103000,445169125,27900,27900,27900,27900,386
|
|
20250428,102900,434399725,28000,27950,28000,27950,7
|
|
20250428,102800,434203875,28000,28100,28100,27950,1400
|
|
20250428,102700,395012775,28000,28000,28000,28000,27
|
|
20250428,102600,394256775,28100,28050,28100,28050,72
|
|
20250428,102500,392236125,28000,28000,28000,28000,11
|
|
20250428,102400,391928125,28050,28050,28050,28050,200
|
|
20250428,102300,386318125,28100,28100,28100,28100,0
|
|
20250428,102200,386318125,28100,28100,28100,28100,1
|
|
20250428,102100,386290025,28050,28100,28100,28050,12
|
|
20250428,102000,385953375,28050,28050,28050,28050,45
|
|
20250428,101900,384691125,28100,28050,28100,28050,80
|
|
20250428,101800,382444125,28050,28100,28100,28050,422
|
|
20250428,101700,370605825,28100,28100,28100,28100,1
|
|
20250428,101600,370577725,28100,28100,28100,28100,10
|
|
20250428,101500,370296725,28100,28100,28100,28100,10
|
|
20250428,101400,370015725,28150,28100,28150,28100,44
|
|
20250428,101300,368779275,28100,28100,28100,28100,1
|
|
20250428,101200,368751175,28100,28050,28100,28050,14
|
|
20250428,101100,368358275,28050,28050,28050,28050,0
|
|
20250428,101000,368358275,28050,28050,28050,28050,101
|
|
20250428,100900,365525225,28050,28050,28050,28050,21
|
|
20250428,100800,364936175,28100,28050,28100,28050,118
|
|
20250428,100700,361624525,28050,28050,28050,28050,0
|
|
20250428,100600,361624525,28050,28100,28100,28050,27
|
|
20250428,100500,360866825,28100,28100,28100,28100,13
|
|
20250428,100400,360501525,28100,28050,28100,28050,36
|
|
20250428,100300,359489975,28050,28050,28050,28050,72
|
|
20250428,100200,357470375,28050,28050,28100,28050,46
|
|
20250428,100100,356179825,28050,28050,28050,28000,1084
|
|
20250428,100000,325789575,28100,28100,28100,28100,50
|
|
20250428,095900,324384575,28050,28100,28100,28050,60
|
|
20250428,095800,322699675,28100,28100,28150,28100,324
|
|
20250428,095700,313594825,28100,28100,28100,28100,173
|
|
20250428,095600,308733525,28100,28100,28100,28100,102
|
|
20250428,095500,305867325,28050,28150,28150,28050,336
|
|
20250428,095400,296417925,28150,28150,28150,28150,64
|
|
20250428,095300,294616325,28150,28150,28150,28150,7
|
|
20250428,095200,294419275,28100,28050,28100,28050,150
|
|
20250428,095100,290210275,28100,28100,28100,28100,203
|
|
20250428,095000,284505975,28100,28100,28100,28100,228
|
|
20250428,094900,278099175,28050,28150,28150,28050,219
|
|
20250428,094800,271945225,28100,28100,28100,28100,94
|
|
20250428,094700,269303825,28100,28150,28150,28100,212
|
|
20250428,094600,263346175,28150,28150,28150,28100,414
|
|
20250428,094500,251709825,28150,28150,28150,28150,213
|
|
20250428,094400,245713875,28150,28200,28200,28150,117
|
|
20250428,094300,242420225,28250,28200,28250,28200,32
|
|
20250428,094200,241517675,28150,28150,28150,28150,0
|
|
20250428,094100,241517675,28150,28150,28150,28150,99
|
|
20250428,094000,238730825,28150,28150,28150,28150,23
|
|
20250428,093900,238083375,28150,28150,28150,28150,1
|
|
20250428,093800,238055225,28150,28200,28200,28150,47
|
|
20250428,093700,236732125,28150,28150,28150,28150,114
|
|
20250428,093600,233523025,28200,28200,28200,28200,6
|
|
20250428,093500,233353825,28200,28200,28200,28200,207
|
|
20250428,093400,227516425,28200,28200,28200,28200,441
|
|
20250428,093300,215080225,28150,28150,28150,28150,0
|
|
20250428,093200,215080225,28150,28100,28150,28050,49
|
|
20250428,093100,213702775,28100,28150,28150,28100,269
|
|
20250428,093000,206130875,28200,28200,28200,28150,55
|
|
20250428,092900,204580025,28200,28200,28200,28200,58
|
|
20250428,092800,202944425,28200,28300,28300,28200,139
|
|
20250428,092700,199017175,28250,28300,28300,28250,150
|
|
20250428,092600,194778825,28300,28300,28300,28250,22
|
|
20250428,092500,194156625,28300,28350,28350,28250,191
|
|
20250428,092400,188754275,28300,28300,28300,28300,38
|
|
20250428,092300,187678875,28300,28300,28350,28300,29
|
|
20250428,092200,186857775,28350,28700,28700,28350,13
|
|
20250428,092100,186488875,28200,28450,28750,28200,655
|
|
20250428,092000,167920775,28500,28500,28500,28500,2
|
|
20250428,091900,167863775,28600,28550,28600,28350,77
|
|
20250428,091800,165670025,28600,28600,28600,28400,163
|
|
20250428,091700,161016225,28600,28650,28650,28350,569
|
|
20250428,091600,144824375,28550,28600,28600,28550,295
|
|
20250428,091500,136401925,28650,28700,28700,28600,787
|
|
20250428,091400,113871475,28750,28750,28750,28650,383
|
|
20250428,091300,102882275,28750,28750,28750,28750,1
|
|
20250428,091200,102853525,28800,28800,28800,28700,127
|
|
20250428,091100,99202275,28750,28800,28800,28750,238
|
|
20250428,091000,92349775,28800,28900,28900,28800,48
|
|
20250428,090900,90967075,28900,28900,28900,28750,118
|
|
20250428,090800,87562725,28800,28900,28900,28800,50
|
|
20250428,090700,86122225,28900,28850,29000,28750,285
|
|
20250428,090600,77898075,28800,28800,28850,28800,48
|
|
20250428,090500,76515575,28800,28725,28800,28725,327
|
|
20250428,090400,67121350,28725,28700,28750,28700,51
|
|
20250428,090300,65657050,28650,28600,28650,28600,57
|
|
20250428,090200,64024100,28650,28700,28800,28650,417
|
|
20250428,090100,52070900,28800,28850,28900,28700,688
|
|
20250428,090000,32267300,29000,29050,29050,28850,1115
|