604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,190100,167089260,6550,6550,6550,6550,264
|
|
20250428,190000,167089260,6550,6550,6550,6550,0
|
|
20250428,185900,167089260,6550,6550,6550,6550,0
|
|
20250428,185800,167089260,6550,6550,6550,6550,0
|
|
20250428,185700,167089260,6550,6550,6550,6550,0
|
|
20250428,185600,167089260,6550,6550,6550,6550,0
|
|
20250428,185500,167089260,6550,6550,6550,6550,0
|
|
20250428,185400,167089260,6550,6550,6550,6550,0
|
|
20250428,185300,167089260,6550,6550,6550,6550,0
|
|
20250428,185200,167089260,6550,6550,6550,6550,0
|
|
20250428,185100,167089260,6550,6550,6550,6550,0
|
|
20250428,185000,167089260,6550,6550,6550,6550,0
|
|
20250428,184900,167089260,6550,6550,6550,6550,0
|
|
20250428,184800,167089260,6550,6550,6550,6550,0
|
|
20250428,184700,167089260,6550,6550,6550,6550,0
|
|
20250428,184600,167089260,6550,6550,6550,6550,0
|
|
20250428,184500,167089260,6550,6550,6550,6550,0
|
|
20250428,184400,167089260,6550,6550,6550,6550,0
|
|
20250428,184300,167089260,6550,6550,6550,6550,0
|
|
20250428,184200,167089260,6550,6550,6550,6550,0
|
|
20250428,184100,167089260,6550,6550,6550,6550,0
|
|
20250428,184000,167089260,6550,6550,6550,6550,0
|
|
20250428,183900,167089260,6550,6550,6550,6550,0
|
|
20250428,183800,167089260,6550,6550,6550,6550,0
|
|
20250428,183700,167089260,6550,6550,6550,6550,0
|
|
20250428,183600,167089260,6550,6550,6550,6550,0
|
|
20250428,183500,167089260,6550,6550,6550,6550,0
|
|
20250428,183400,167089260,6550,6550,6550,6550,0
|
|
20250428,183300,167089260,6550,6550,6550,6550,0
|
|
20250428,183200,167089260,6550,6550,6550,6550,0
|
|
20250428,183100,167089260,6550,6550,6550,6550,264
|
|
20250428,183000,167089260,6550,6550,6550,6550,0
|
|
20250428,182900,167089260,6550,6550,6550,6550,0
|
|
20250428,182800,167089260,6550,6550,6550,6550,0
|
|
20250428,182700,167089260,6550,6550,6550,6550,0
|
|
20250428,182600,167089260,6550,6550,6550,6550,0
|
|
20250428,182500,167089260,6550,6550,6550,6550,0
|
|
20250428,182400,167089260,6550,6550,6550,6550,0
|
|
20250428,182300,167089260,6550,6550,6550,6550,0
|
|
20250428,182200,167089260,6550,6550,6550,6550,0
|
|
20250428,182100,167089260,6550,6550,6550,6550,0
|
|
20250428,182000,167089260,6550,6550,6550,6550,0
|
|
20250428,181900,167089260,6550,6550,6550,6550,0
|
|
20250428,181800,167089260,6550,6550,6550,6550,0
|
|
20250428,181700,167089260,6550,6550,6550,6550,0
|
|
20250428,181600,167089260,6550,6550,6550,6550,0
|
|
20250428,181500,167089260,6550,6550,6550,6550,0
|
|
20250428,181400,167089260,6550,6550,6550,6550,0
|
|
20250428,181300,167089260,6550,6550,6550,6550,0
|
|
20250428,181200,167089260,6550,6550,6550,6550,0
|
|
20250428,181100,167089260,6550,6550,6550,6550,0
|
|
20250428,181000,167089260,6550,6550,6550,6550,0
|
|
20250428,180900,167089260,6550,6550,6550,6550,0
|
|
20250428,180800,167089260,6550,6550,6550,6550,0
|
|
20250428,180700,167089260,6550,6550,6550,6550,0
|
|
20250428,180600,167089260,6550,6550,6550,6550,0
|
|
20250428,180500,167089260,6550,6550,6550,6550,0
|
|
20250428,180400,167089260,6550,6550,6550,6550,0
|
|
20250428,180300,167089260,6550,6550,6550,6550,0
|
|
20250428,180200,167089260,6550,6550,6550,6550,0
|
|
20250428,180100,167089260,6550,6550,6550,6550,264
|
|
20250428,180000,167089260,6550,6550,6550,6550,0
|
|
20250428,175900,167089260,6550,6550,6550,6550,0
|
|
20250428,175800,167089260,6550,6550,6550,6550,0
|
|
20250428,175700,167089260,6550,6550,6550,6550,0
|
|
20250428,175600,167089260,6550,6550,6550,6550,0
|
|
20250428,175500,167089260,6550,6550,6550,6550,0
|
|
20250428,175400,167089260,6550,6550,6550,6550,0
|
|
20250428,175300,167089260,6550,6550,6550,6550,0
|
|
20250428,175200,167089260,6550,6550,6550,6550,0
|
|
20250428,175100,167089260,6550,6550,6550,6550,0
|
|
20250428,175000,167089260,6550,6550,6550,6550,0
|
|
20250428,174900,167089260,6550,6550,6550,6550,0
|
|
20250428,174800,167089260,6550,6550,6550,6550,0
|
|
20250428,174700,167089260,6550,6550,6550,6550,0
|
|
20250428,174600,167089260,6550,6550,6550,6550,0
|
|
20250428,174500,167089260,6550,6550,6550,6550,0
|
|
20250428,174400,167089260,6550,6550,6550,6550,0
|
|
20250428,174300,167089260,6550,6550,6550,6550,0
|
|
20250428,174200,167089260,6550,6550,6550,6550,0
|
|
20250428,174100,167089260,6550,6550,6550,6550,0
|
|
20250428,174000,167089260,6550,6550,6550,6550,0
|
|
20250428,173900,167089260,6550,6550,6550,6550,0
|
|
20250428,173800,167089260,6550,6550,6550,6550,0
|
|
20250428,173700,167089260,6550,6550,6550,6550,0
|
|
20250428,173600,167089260,6550,6550,6550,6550,0
|
|
20250428,173500,167089260,6550,6550,6550,6550,0
|
|
20250428,173400,167089260,6550,6550,6550,6550,0
|
|
20250428,173300,167089260,6550,6550,6550,6550,0
|
|
20250428,173200,167089260,6550,6550,6550,6550,0
|
|
20250428,173100,167089260,6550,6550,6550,6550,264
|
|
20250428,173000,167089260,6550,6550,6550,6550,0
|
|
20250428,172900,167089260,6550,6550,6550,6550,0
|
|
20250428,172800,167089260,6550,6550,6550,6550,0
|
|
20250428,172700,167089260,6550,6550,6550,6550,0
|
|
20250428,172600,167089260,6550,6550,6550,6550,0
|
|
20250428,172500,167089260,6550,6550,6550,6550,0
|
|
20250428,172400,167089260,6550,6550,6550,6550,0
|
|
20250428,172300,167089260,6550,6550,6550,6550,0
|
|
20250428,172200,167089260,6550,6550,6550,6550,0
|
|
20250428,172100,167089260,6550,6550,6550,6550,0
|
|
20250428,172000,167089260,6550,6550,6550,6550,0
|
|
20250428,171900,167089260,6550,6550,6550,6550,0
|
|
20250428,171800,167089260,6550,6550,6550,6550,0
|
|
20250428,171700,167089260,6550,6550,6550,6550,0
|
|
20250428,171600,167089260,6550,6550,6550,6550,0
|
|
20250428,171500,167089260,6550,6550,6550,6550,0
|
|
20250428,171400,167089260,6550,6550,6550,6550,0
|
|
20250428,171300,167089260,6550,6550,6550,6550,0
|
|
20250428,171200,167089260,6550,6550,6550,6550,0
|
|
20250428,171100,167089260,6550,6550,6550,6550,0
|
|
20250428,171000,167089260,6550,6550,6550,6550,0
|
|
20250428,170900,167089260,6550,6550,6550,6550,0
|
|
20250428,170800,167089260,6550,6550,6550,6550,0
|
|
20250428,170700,167089260,6550,6550,6550,6550,0
|
|
20250428,170600,167089260,6550,6550,6550,6550,0
|
|
20250428,170500,167089260,6550,6550,6550,6550,0
|
|
20250428,170400,167089260,6550,6550,6550,6550,0
|
|
20250428,170300,167089260,6550,6550,6550,6550,0
|
|
20250428,170200,167089260,6550,6550,6550,6550,0
|
|
20250428,170100,167089260,6550,6550,6550,6550,264
|
|
20250428,170000,167089260,6550,6550,6550,6550,0
|
|
20250428,165900,167089260,6550,6550,6550,6550,0
|
|
20250428,165800,167089260,6550,6550,6550,6550,0
|
|
20250428,165700,167089260,6550,6550,6550,6550,0
|
|
20250428,165600,167089260,6550,6550,6550,6550,0
|
|
20250428,165500,167089260,6550,6550,6550,6550,0
|
|
20250428,165400,167089260,6550,6550,6550,6550,0
|
|
20250428,165300,167089260,6550,6550,6550,6550,0
|
|
20250428,165200,167089260,6550,6550,6550,6550,0
|
|
20250428,165100,167089260,6550,6550,6550,6550,0
|
|
20250428,165000,167089260,6550,6550,6550,6550,0
|
|
20250428,164900,167089260,6550,6550,6550,6550,0
|
|
20250428,164800,167089260,6550,6550,6550,6550,0
|
|
20250428,164700,167089260,6550,6550,6550,6550,0
|
|
20250428,164600,167089260,6550,6550,6550,6550,0
|
|
20250428,164500,167089260,6550,6550,6550,6550,0
|
|
20250428,164400,167089260,6550,6550,6550,6550,0
|
|
20250428,164300,167089260,6550,6550,6550,6550,0
|
|
20250428,164200,167089260,6550,6550,6550,6550,0
|
|
20250428,164100,167089260,6550,6550,6550,6550,0
|
|
20250428,164000,167089260,6550,6550,6550,6550,0
|
|
20250428,163900,167089260,6550,6550,6550,6550,0
|
|
20250428,163800,167089260,6550,6550,6550,6550,0
|
|
20250428,163700,167089260,6550,6550,6550,6550,0
|
|
20250428,163600,167089260,6550,6550,6550,6550,0
|
|
20250428,163500,167089260,6550,6550,6550,6550,0
|
|
20250428,163400,167089260,6550,6550,6550,6550,0
|
|
20250428,163300,167089260,6550,6550,6550,6550,0
|
|
20250428,163200,167089260,6550,6550,6550,6550,0
|
|
20250428,163100,167089260,6550,6550,6550,6550,264
|
|
20250428,163000,167089260,6550,6550,6550,6550,0
|
|
20250428,162900,167089260,6550,6550,6550,6550,0
|
|
20250428,162800,167089260,6550,6550,6550,6550,0
|
|
20250428,162700,167089260,6550,6550,6550,6550,0
|
|
20250428,162600,167089260,6550,6550,6550,6550,0
|
|
20250428,162500,167089260,6550,6550,6550,6550,0
|
|
20250428,162400,167089260,6550,6550,6550,6550,0
|
|
20250428,162300,167089260,6550,6550,6550,6550,0
|
|
20250428,162200,167089260,6550,6550,6550,6550,0
|
|
20250428,162100,167089260,6550,6550,6550,6550,0
|
|
20250428,162000,167089260,6550,6550,6550,6550,0
|
|
20250428,161900,167089260,6550,6550,6550,6550,0
|
|
20250428,161800,167089260,6550,6550,6550,6550,0
|
|
20250428,161700,167089260,6550,6550,6550,6550,0
|
|
20250428,161600,167089260,6550,6550,6550,6550,0
|
|
20250428,161500,167089260,6550,6550,6550,6550,0
|
|
20250428,161400,167089260,6550,6550,6550,6550,0
|
|
20250428,161300,167089260,6550,6550,6550,6550,0
|
|
20250428,161200,167089260,6550,6550,6550,6550,0
|
|
20250428,161100,167089260,6550,6550,6550,6550,0
|
|
20250428,161000,167089260,6550,6550,6550,6550,0
|
|
20250428,160900,167089260,6550,6550,6550,6550,0
|
|
20250428,160800,167089260,6550,6550,6550,6550,0
|
|
20250428,160700,167089260,6550,6550,6550,6550,0
|
|
20250428,160600,167089260,6550,6550,6550,6550,0
|
|
20250428,160500,167089260,6550,6550,6550,6550,0
|
|
20250428,160400,167089260,6550,6550,6550,6550,0
|
|
20250428,160300,167089260,6550,6550,6550,6550,0
|
|
20250428,160200,167089260,6550,6550,6550,6550,0
|
|
20250428,160100,167089260,6550,6550,6550,6550,264
|
|
20250428,160000,167089260,6550,6550,6550,6550,0
|
|
20250428,155900,167089260,6550,6550,6550,6550,0
|
|
20250428,155800,167089260,6550,6550,6550,6550,0
|
|
20250428,155700,167089260,6550,6550,6550,6550,0
|
|
20250428,155600,167089260,6550,6550,6550,6550,0
|
|
20250428,155500,167089260,6550,6550,6550,6550,0
|
|
20250428,155400,167089260,6550,6550,6550,6550,0
|
|
20250428,155300,167089260,6550,6550,6550,6550,0
|
|
20250428,155200,167089260,6550,6550,6550,6550,0
|
|
20250428,155100,167089260,6550,6550,6550,6550,0
|
|
20250428,155000,167089260,6550,6550,6550,6550,0
|
|
20250428,154900,167089260,6550,6550,6550,6550,0
|
|
20250428,154800,167089260,6550,6550,6550,6550,0
|
|
20250428,154700,167089260,6550,6550,6550,6550,0
|
|
20250428,154600,167089260,6550,6550,6550,6550,0
|
|
20250428,154500,167089260,6550,6550,6550,6550,0
|
|
20250428,154400,167089260,6550,6550,6550,6550,0
|
|
20250428,154300,167089260,6550,6550,6550,6550,0
|
|
20250428,154200,167089260,6550,6550,6550,6550,0
|
|
20250428,154100,167089260,6550,6550,6550,6550,0
|
|
20250428,154000,167089260,6550,6550,6550,6550,0
|
|
20250428,153900,167089260,6550,6550,6550,6550,0
|
|
20250428,153800,167089260,6550,6550,6550,6550,0
|
|
20250428,153700,167089260,6550,6550,6550,6550,0
|
|
20250428,153600,167089260,6550,6550,6550,6550,0
|
|
20250428,153500,167089260,6550,6550,6550,6550,0
|
|
20250428,153400,167089260,6550,6550,6550,6550,0
|
|
20250428,153300,167089260,6550,6550,6550,6550,0
|
|
20250428,153200,167089260,6550,6550,6550,6550,0
|
|
20250428,153100,167089260,6550,6550,6550,6550,264
|
|
20250428,153000,167089260,6550,6550,6550,6550,264
|
|
20250428,152900,165360060,6540,6540,6540,6540,0
|
|
20250428,152800,165360060,6540,6540,6540,6540,0
|
|
20250428,152700,165360060,6540,6540,6540,6540,0
|
|
20250428,152600,165360060,6540,6540,6540,6540,0
|
|
20250428,152500,165360060,6540,6540,6540,6540,0
|
|
20250428,152400,165360060,6540,6540,6540,6540,0
|
|
20250428,152300,165360060,6540,6540,6540,6540,0
|
|
20250428,152200,165360060,6540,6540,6540,6540,0
|
|
20250428,152100,165360060,6540,6540,6540,6540,0
|
|
20250428,152000,165360060,6540,6540,6540,6540,0
|
|
20250428,151900,165360060,6540,6550,6550,6540,493
|
|
20250428,151800,162133290,6560,6560,6560,6560,0
|
|
20250428,151700,162133290,6560,6560,6560,6560,0
|
|
20250428,151600,162133290,6560,6560,6560,6560,0
|
|
20250428,151500,162133290,6560,6560,6560,6560,0
|
|
20250428,151400,162133290,6560,6560,6560,6560,0
|
|
20250428,151300,162133290,6560,6560,6560,6560,0
|
|
20250428,151200,162133290,6560,6560,6560,6560,41
|
|
20250428,151100,161864330,6560,6560,6560,6560,0
|
|
20250428,151000,161864330,6560,6560,6560,6560,0
|
|
20250428,150900,161864330,6560,6560,6560,6560,0
|
|
20250428,150800,161864330,6560,6560,6560,6560,0
|
|
20250428,150700,161864330,6560,6560,6560,6560,0
|
|
20250428,150600,161864330,6560,6560,6560,6560,0
|
|
20250428,150500,161864330,6560,6560,6560,6560,0
|
|
20250428,150400,161864330,6560,6560,6560,6560,0
|
|
20250428,150300,161864330,6560,6560,6560,6560,0
|
|
20250428,150200,161864330,6560,6560,6560,6560,0
|
|
20250428,150100,161864330,6560,6560,6560,6560,0
|
|
20250428,150000,161864330,6560,6560,6560,6560,16
|
|
20250428,145900,161759370,6550,6550,6550,6550,0
|
|
20250428,145800,161759370,6550,6550,6550,6550,0
|
|
20250428,145700,161759370,6550,6550,6550,6550,0
|
|
20250428,145600,161759370,6550,6550,6550,6550,0
|
|
20250428,145500,161759370,6550,6560,6560,6550,501
|
|
20250428,145400,158477810,6550,6550,6550,6550,500
|
|
20250428,145300,155202810,6560,6560,6560,6560,0
|
|
20250428,145200,155202810,6560,6560,6560,6560,0
|
|
20250428,145100,155202810,6560,6560,6560,6560,0
|
|
20250428,145000,155202810,6560,6560,6560,6560,0
|
|
20250428,144900,155202810,6560,6560,6560,6560,0
|
|
20250428,144800,155202810,6560,6565,6565,6560,462
|
|
20250428,144700,152171990,6560,6560,6560,6560,15
|
|
20250428,144600,152073590,6570,6570,6570,6570,0
|
|
20250428,144500,152073590,6570,6570,6570,6570,0
|
|
20250428,144400,152073590,6570,6570,6570,6570,57
|
|
20250428,144300,151699100,6570,6570,6570,6570,0
|
|
20250428,144200,151699100,6570,6570,6570,6570,0
|
|
20250428,144100,151699100,6570,6570,6570,6570,0
|
|
20250428,144000,151699100,6570,6570,6570,6570,0
|
|
20250428,143900,151699100,6570,6570,6570,6570,0
|
|
20250428,143800,151699100,6570,6570,6570,6570,0
|
|
20250428,143700,151699100,6570,6570,6570,6570,0
|
|
20250428,143600,151699100,6570,6570,6570,6570,0
|
|
20250428,143500,151699100,6570,6570,6570,6570,1
|
|
20250428,143400,151692530,6570,6570,6570,6570,0
|
|
20250428,143300,151692530,6570,6570,6570,6570,0
|
|
20250428,143200,151692530,6570,6570,6570,6570,0
|
|
20250428,143100,151692530,6570,6570,6570,6570,0
|
|
20250428,143000,151692530,6570,6570,6570,6570,0
|
|
20250428,142900,151692530,6570,6570,6570,6570,0
|
|
20250428,142800,151692530,6570,6570,6570,6570,0
|
|
20250428,142700,151692530,6570,6570,6570,6570,0
|
|
20250428,142600,151692530,6570,6570,6570,6570,0
|
|
20250428,142500,151692530,6570,6570,6570,6570,0
|
|
20250428,142400,151692530,6570,6570,6570,6570,0
|
|
20250428,142300,151692530,6570,6570,6570,6570,0
|
|
20250428,142200,151692530,6570,6570,6570,6570,0
|
|
20250428,142100,151692530,6570,6570,6570,6570,0
|
|
20250428,142000,151692530,6570,6570,6570,6570,0
|
|
20250428,141900,151692530,6570,6570,6570,6570,0
|
|
20250428,141800,151692530,6570,6570,6570,6570,0
|
|
20250428,141700,151692530,6570,6570,6570,6570,0
|
|
20250428,141600,151692530,6570,6570,6570,6570,42
|
|
20250428,141500,151416590,6570,6570,6570,6570,0
|
|
20250428,141400,151416590,6570,6570,6570,6570,0
|
|
20250428,141300,151416590,6570,6570,6570,6570,846
|
|
20250428,141200,145858370,6580,6580,6580,6580,0
|
|
20250428,141100,145858370,6580,6580,6580,6580,0
|
|
20250428,141000,145858370,6580,6580,6580,6580,0
|
|
20250428,140900,145858370,6580,6580,6580,6580,0
|
|
20250428,140800,145858370,6580,6580,6580,6580,0
|
|
20250428,140700,145858370,6580,6590,6590,6580,26
|
|
20250428,140600,145687040,6590,6590,6590,6590,0
|
|
20250428,140500,145687040,6590,6590,6590,6590,0
|
|
20250428,140400,145687040,6590,6590,6590,6590,0
|
|
20250428,140300,145687040,6590,6590,6590,6590,0
|
|
20250428,140200,145687040,6590,6590,6590,6590,0
|
|
20250428,140100,145687040,6590,6590,6590,6590,0
|
|
20250428,140000,145687040,6590,6590,6590,6590,0
|
|
20250428,135900,145687040,6590,6590,6590,6590,0
|
|
20250428,135800,145687040,6590,6590,6590,6590,0
|
|
20250428,135700,145687040,6590,6590,6590,6590,0
|
|
20250428,135600,145687040,6590,6590,6590,6590,0
|
|
20250428,135500,145687040,6590,6590,6590,6590,2
|
|
20250428,135400,145673860,6590,6590,6590,6590,0
|
|
20250428,135300,145673860,6590,6590,6590,6590,0
|
|
20250428,135200,145673860,6590,6590,6590,6590,0
|
|
20250428,135100,145673860,6590,6590,6590,6590,0
|
|
20250428,135000,145673860,6590,6580,6590,6580,141
|
|
20250428,134900,144745550,6590,6590,6590,6590,0
|
|
20250428,134800,144745550,6590,6590,6590,6590,0
|
|
20250428,134700,144745550,6590,6590,6590,6590,0
|
|
20250428,134600,144745550,6590,6590,6590,6590,0
|
|
20250428,134500,144745550,6590,6590,6590,6590,0
|
|
20250428,134400,144745550,6590,6590,6590,6590,0
|
|
20250428,134300,144745550,6590,6590,6590,6590,0
|
|
20250428,134200,144745550,6590,6590,6590,6590,2
|
|
20250428,134100,144732370,6590,6590,6590,6590,0
|
|
20250428,134000,144732370,6590,6590,6590,6590,0
|
|
20250428,133900,144732370,6590,6590,6590,6590,0
|
|
20250428,133800,144732370,6590,6590,6590,6590,0
|
|
20250428,133700,144732370,6590,6590,6590,6590,0
|
|
20250428,133600,144732370,6590,6590,6590,6590,0
|
|
20250428,133500,144732370,6590,6590,6590,6590,0
|
|
20250428,133400,144732370,6590,6590,6590,6590,0
|
|
20250428,133300,144732370,6590,6590,6590,6590,0
|
|
20250428,133200,144732370,6590,6590,6590,6590,721
|
|
20250428,133100,139980980,6590,6590,6590,6590,0
|
|
20250428,133000,139980980,6590,6590,6590,6590,0
|
|
20250428,132900,139980980,6590,6590,6590,6590,0
|
|
20250428,132800,139980980,6590,6590,6590,6590,7
|
|
20250428,132700,139934850,6590,6590,6590,6590,0
|
|
20250428,132600,139934850,6590,6590,6590,6590,0
|
|
20250428,132500,139934850,6590,6590,6590,6590,0
|
|
20250428,132400,139934850,6590,6590,6590,6590,0
|
|
20250428,132300,139934850,6590,6590,6590,6590,0
|
|
20250428,132200,139934850,6590,6590,6590,6590,0
|
|
20250428,132100,139934850,6590,6590,6590,6590,90
|
|
20250428,132000,139341750,6590,6590,6590,6590,0
|
|
20250428,131900,139341750,6590,6590,6590,6590,0
|
|
20250428,131800,139341750,6590,6590,6590,6590,0
|
|
20250428,131700,139341750,6590,6590,6590,6590,0
|
|
20250428,131600,139341750,6590,6590,6590,6590,0
|
|
20250428,131500,139341750,6590,6590,6590,6590,1050
|
|
20250428,131400,132422250,6580,6580,6580,6580,0
|
|
20250428,131300,132422250,6580,6580,6580,6580,0
|
|
20250428,131200,132422250,6580,6580,6580,6580,0
|
|
20250428,131100,132422250,6580,6580,6580,6580,0
|
|
20250428,131000,132422250,6580,6580,6580,6580,0
|
|
20250428,130900,132422250,6580,6580,6580,6580,5
|
|
20250428,130800,132389350,6580,6580,6580,6580,0
|
|
20250428,130700,132389350,6580,6580,6580,6580,28
|
|
20250428,130600,132205110,6580,6580,6580,6580,0
|
|
20250428,130500,132205110,6580,6580,6580,6580,0
|
|
20250428,130400,132205110,6580,6580,6580,6580,0
|
|
20250428,130300,132205110,6580,6580,6580,6580,60
|
|
20250428,130200,131810310,6585,6585,6585,6585,0
|
|
20250428,130100,131810310,6585,6585,6585,6585,21
|
|
20250428,130000,131672025,6590,6590,6590,6590,18
|
|
20250428,125900,131553405,6590,6590,6590,6590,0
|
|
20250428,125800,131553405,6590,6590,6590,6590,0
|
|
20250428,125700,131553405,6590,6590,6590,6590,0
|
|
20250428,125600,131553405,6590,6590,6590,6590,51
|
|
20250428,125500,131217315,6580,6580,6580,6580,495
|
|
20250428,125400,127960215,6590,6590,6590,6590,14
|
|
20250428,125300,127867955,6590,6590,6590,6590,0
|
|
20250428,125200,127867955,6590,6590,6590,6590,15
|
|
20250428,125100,127769105,6590,6590,6590,6590,0
|
|
20250428,125000,127769105,6590,6590,6590,6590,0
|
|
20250428,124900,127769105,6590,6590,6590,6590,0
|
|
20250428,124800,127769105,6590,6590,6590,6590,0
|
|
20250428,124700,127769105,6590,6590,6590,6590,0
|
|
20250428,124600,127769105,6590,6590,6590,6590,0
|
|
20250428,124500,127769105,6590,6590,6590,6590,0
|
|
20250428,124400,127769105,6590,6590,6590,6590,0
|
|
20250428,124300,127769105,6590,6590,6590,6590,0
|
|
20250428,124200,127769105,6590,6590,6590,6590,0
|
|
20250428,124100,127769105,6590,6590,6590,6590,5
|
|
20250428,124000,127736155,6580,6580,6580,6580,0
|
|
20250428,123900,127736155,6580,6580,6580,6580,0
|
|
20250428,123800,127736155,6580,6590,6590,6580,465
|
|
20250428,123700,124675805,6600,6600,6600,6600,1
|
|
20250428,123600,124669205,6590,6590,6590,6590,184
|
|
20250428,123500,123456645,6590,6590,6590,6590,0
|
|
20250428,123400,123456645,6590,6590,6590,6590,0
|
|
20250428,123300,123456645,6590,6590,6590,6590,0
|
|
20250428,123200,123456645,6590,6590,6590,6590,104
|
|
20250428,123100,122771285,6590,6590,6590,6590,0
|
|
20250428,123000,122771285,6590,6590,6590,6590,0
|
|
20250428,122900,122771285,6590,6590,6590,6590,261
|
|
20250428,122800,121051295,6590,6590,6590,6590,230
|
|
20250428,122700,119535595,6590,6590,6590,6590,131
|
|
20250428,122600,118672305,6590,6590,6590,6590,0
|
|
20250428,122500,118672305,6590,6590,6590,6590,0
|
|
20250428,122400,118672305,6590,6590,6590,6590,0
|
|
20250428,122300,118672305,6590,6590,6590,6590,610
|
|
20250428,122200,114652405,6590,6590,6590,6590,1
|
|
20250428,122100,114645815,6600,6600,6600,6600,0
|
|
20250428,122000,114645815,6600,6600,6600,6600,0
|
|
20250428,121900,114645815,6600,6600,6600,6600,0
|
|
20250428,121800,114645815,6600,6600,6600,6600,0
|
|
20250428,121700,114645815,6600,6600,6600,6600,10
|
|
20250428,121600,114579815,6600,6600,6600,6600,0
|
|
20250428,121500,114579815,6600,6600,6600,6600,176
|
|
20250428,121400,113418215,6610,6610,6610,6610,0
|
|
20250428,121300,113418215,6610,6610,6610,6610,0
|
|
20250428,121200,113418215,6610,6610,6610,6610,0
|
|
20250428,121100,113418215,6610,6610,6610,6610,0
|
|
20250428,121000,113418215,6610,6610,6610,6610,277
|
|
20250428,120900,111587245,6610,6610,6610,6610,0
|
|
20250428,120800,111587245,6610,6610,6610,6610,0
|
|
20250428,120700,111587245,6610,6610,6610,6610,182
|
|
20250428,120600,110384225,6610,6610,6610,6610,0
|
|
20250428,120500,110384225,6610,6610,6610,6610,0
|
|
20250428,120400,110384225,6610,6610,6610,6610,0
|
|
20250428,120300,110384225,6610,6610,6610,6610,0
|
|
20250428,120200,110384225,6610,6610,6610,6610,0
|
|
20250428,120100,110384225,6610,6610,6610,6610,249
|
|
20250428,120000,108738335,6620,6620,6620,6620,0
|
|
20250428,115900,108738335,6620,6620,6620,6620,0
|
|
20250428,115800,108738335,6620,6620,6620,6620,0
|
|
20250428,115700,108738335,6620,6620,6620,6620,0
|
|
20250428,115600,108738335,6620,6640,6640,6620,4
|
|
20250428,115500,108711795,6640,6620,6640,6620,309
|
|
20250428,115400,106662695,6620,6620,6620,6620,0
|
|
20250428,115300,106662695,6620,6620,6620,6620,0
|
|
20250428,115200,106662695,6620,6620,6620,6620,0
|
|
20250428,115100,106662695,6620,6620,6620,6620,0
|
|
20250428,115000,106662695,6620,6620,6620,6620,45
|
|
20250428,114900,106364795,6620,6600,6620,6600,2
|
|
20250428,114800,106351575,6620,6620,6620,6620,0
|
|
20250428,114700,106351575,6620,6620,6620,6620,0
|
|
20250428,114600,106351575,6620,6620,6620,6620,0
|
|
20250428,114500,106351575,6620,6620,6620,6620,0
|
|
20250428,114400,106351575,6620,6620,6620,6620,0
|
|
20250428,114300,106351575,6620,6620,6620,6620,1
|
|
20250428,114200,106344955,6600,6600,6600,6600,100
|
|
20250428,114100,105684955,6600,6600,6600,6600,21
|
|
20250428,114000,105546355,6620,6620,6620,6620,0
|
|
20250428,113900,105546355,6620,6620,6620,6620,0
|
|
20250428,113800,105546355,6620,6620,6620,6620,0
|
|
20250428,113700,105546355,6620,6620,6620,6620,0
|
|
20250428,113600,105546355,6620,6620,6620,6620,0
|
|
20250428,113500,105546355,6620,6620,6620,6620,0
|
|
20250428,113400,105546355,6620,6620,6620,6620,0
|
|
20250428,113300,105546355,6620,6620,6620,6620,11
|
|
20250428,113200,105473535,6620,6620,6620,6620,0
|
|
20250428,113100,105473535,6620,6620,6620,6620,0
|
|
20250428,113000,105473535,6620,6620,6620,6620,0
|
|
20250428,112900,105473535,6620,6620,6620,6620,0
|
|
20250428,112800,105473535,6620,6620,6620,6620,0
|
|
20250428,112700,105473535,6620,6620,6620,6620,0
|
|
20250428,112600,105473535,6620,6620,6620,6620,0
|
|
20250428,112500,105473535,6620,6620,6620,6620,0
|
|
20250428,112400,105473535,6620,6620,6620,6620,0
|
|
20250428,112300,105473535,6620,6620,6620,6620,0
|
|
20250428,112200,105473535,6620,6620,6620,6620,0
|
|
20250428,112100,105473535,6620,6620,6620,6620,0
|
|
20250428,112000,105473535,6620,6620,6620,6620,0
|
|
20250428,111900,105473535,6620,6620,6620,6620,0
|
|
20250428,111800,105473535,6620,6620,6620,6620,0
|
|
20250428,111700,105473535,6620,6620,6620,6620,0
|
|
20250428,111600,105473535,6620,6600,6620,6600,820
|
|
20250428,111500,100046885,6600,6600,6600,6600,0
|
|
20250428,111400,100046885,6600,6600,6600,6600,25
|
|
20250428,111300,99881885,6620,6620,6620,6620,0
|
|
20250428,111200,99881885,6620,6620,6620,6620,0
|
|
20250428,111100,99881885,6620,6620,6620,6620,0
|
|
20250428,111000,99881885,6620,6620,6620,6620,0
|
|
20250428,110900,99881885,6620,6620,6620,6620,0
|
|
20250428,110800,99881885,6620,6620,6620,6620,0
|
|
20250428,110700,99881885,6620,6620,6620,6620,0
|
|
20250428,110600,99881885,6620,6620,6620,6620,0
|
|
20250428,110500,99881885,6620,6620,6620,6620,0
|
|
20250428,110400,99881885,6620,6620,6620,6620,302
|
|
20250428,110300,97882645,6620,6620,6620,6620,0
|
|
20250428,110200,97882645,6620,6620,6620,6620,2
|
|
20250428,110100,97869405,6620,6620,6620,6620,0
|
|
20250428,110000,97869405,6620,6620,6620,6620,0
|
|
20250428,105900,97869405,6620,6620,6620,6620,0
|
|
20250428,105800,97869405,6620,6620,6620,6620,21
|
|
20250428,105700,97730385,6620,6620,6620,6620,0
|
|
20250428,105600,97730385,6620,6620,6620,6620,15
|
|
20250428,105500,97631085,6620,6620,6620,6620,0
|
|
20250428,105400,97631085,6620,6620,6620,6620,0
|
|
20250428,105300,97631085,6620,6620,6620,6620,2
|
|
20250428,105200,97617845,6620,6580,6620,6580,116
|
|
20250428,105100,96851125,6580,6580,6580,6580,0
|
|
20250428,105000,96851125,6580,6590,6590,6580,106
|
|
20250428,104900,96152645,6590,6600,6600,6590,436
|
|
20250428,104800,93275995,6620,6620,6620,6620,0
|
|
20250428,104700,93275995,6620,6620,6620,6610,711
|
|
20250428,104600,88569455,6630,6630,6630,6630,100
|
|
20250428,104500,87906455,6620,6620,6620,6620,10
|
|
20250428,104400,87840255,6620,6620,6620,6620,110
|
|
20250428,104300,87112055,6610,6610,6610,6610,22
|
|
20250428,104200,86966635,6610,6610,6610,6610,0
|
|
20250428,104100,86966635,6610,6610,6610,6610,0
|
|
20250428,104000,86966635,6610,6610,6610,6610,144
|
|
20250428,103900,86014795,6600,6600,6600,6600,385
|
|
20250428,103800,83473795,6590,6600,6600,6590,281
|
|
20250428,103700,81621995,6600,6600,6600,6600,22
|
|
20250428,103600,81476795,6600,6600,6600,6600,2
|
|
20250428,103500,81463595,6600,6600,6600,6600,10
|
|
20250428,103400,81397595,6600,6600,6600,6600,12
|
|
20250428,103300,81318395,6600,6600,6600,6600,0
|
|
20250428,103200,81318395,6600,6600,6600,6600,30
|
|
20250428,103100,81120395,6590,6600,6600,6590,238
|
|
20250428,103000,79550925,6600,6600,6600,6600,5
|
|
20250428,102900,79517925,6590,6580,6595,6580,200
|
|
20250428,102800,78199915,6575,6570,6575,6570,122
|
|
20250428,102700,77398245,6570,6570,6570,6570,0
|
|
20250428,102600,77398245,6570,6570,6570,6570,0
|
|
20250428,102500,77398245,6570,6570,6570,6570,72
|
|
20250428,102400,76925205,6565,6565,6565,6565,0
|
|
20250428,102300,76925205,6565,6565,6565,6565,0
|
|
20250428,102200,76925205,6565,6565,6565,6565,0
|
|
20250428,102100,76925205,6565,6565,6565,6565,0
|
|
20250428,102000,76925205,6565,6565,6565,6565,0
|
|
20250428,101900,76925205,6565,6560,6565,6560,2
|
|
20250428,101800,76912080,6570,6570,6570,6570,144
|
|
20250428,101700,75966000,6570,6570,6570,6570,0
|
|
20250428,101600,75966000,6570,6570,6570,6570,0
|
|
20250428,101500,75966000,6570,6560,6570,6560,106
|
|
20250428,101400,75269660,6560,6560,6560,6560,284
|
|
20250428,101300,73406620,6560,6560,6560,6560,0
|
|
20250428,101200,73406620,6560,6540,6560,6540,2580
|
|
20250428,101100,56529590,6540,6540,6540,6540,0
|
|
20250428,101000,56529590,6540,6540,6540,6540,0
|
|
20250428,100900,56529590,6540,6550,6550,6540,8
|
|
20250428,100800,56477200,6540,6540,6540,6540,257
|
|
20250428,100700,54796420,6540,6540,6540,6540,16
|
|
20250428,100600,54691780,6540,6540,6540,6540,0
|
|
20250428,100500,54691780,6540,6540,6540,6540,0
|
|
20250428,100400,54691780,6540,6540,6540,6540,0
|
|
20250428,100300,54691780,6540,6540,6540,6540,0
|
|
20250428,100200,54691780,6540,6540,6540,6540,0
|
|
20250428,100100,54691780,6540,6540,6540,6540,40
|
|
20250428,100000,54430180,6540,6540,6540,6540,281
|
|
20250428,095900,52592440,6540,6540,6540,6540,1
|
|
20250428,095800,52585900,6520,6520,6520,6520,0
|
|
20250428,095700,52585900,6520,6520,6520,6520,0
|
|
20250428,095600,52585900,6520,6520,6520,6520,0
|
|
20250428,095500,52585900,6520,6520,6520,6520,0
|
|
20250428,095400,52585900,6520,6520,6520,6520,259
|
|
20250428,095300,50897220,6520,6520,6520,6520,0
|
|
20250428,095200,50897220,6520,6520,6520,6520,2
|
|
20250428,095100,50884180,6540,6540,6540,6540,9
|
|
20250428,095000,50825320,6530,6530,6530,6530,0
|
|
20250428,094900,50825320,6530,6530,6530,6530,0
|
|
20250428,094800,50825320,6530,6540,6540,6530,190
|
|
20250428,094700,49584210,6540,6540,6540,6540,707
|
|
20250428,094600,44960430,6560,6560,6560,6560,3
|
|
20250428,094500,44940750,6540,6540,6540,6540,15
|
|
20250428,094400,44842650,6570,6570,6570,6570,0
|
|
20250428,094300,44842650,6570,6570,6570,6570,0
|
|
20250428,094200,44842650,6570,6570,6570,6570,0
|
|
20250428,094100,44842650,6570,6570,6570,6570,0
|
|
20250428,094000,44842650,6570,6570,6570,6570,149
|
|
20250428,093900,43863720,6540,6540,6540,6540,1
|
|
20250428,093800,43857180,6570,6570,6570,6570,0
|
|
20250428,093700,43857180,6570,6570,6570,6570,0
|
|
20250428,093600,43857180,6570,6570,6570,6570,0
|
|
20250428,093500,43857180,6570,6570,6570,6570,0
|
|
20250428,093400,43857180,6570,6570,6570,6570,4
|
|
20250428,093300,43830900,6570,6570,6570,6570,16
|
|
20250428,093200,43725780,6570,6570,6570,6570,0
|
|
20250428,093100,43725780,6570,6570,6570,6570,0
|
|
20250428,093000,43725780,6570,6570,6570,6570,1
|
|
20250428,092900,43719210,6570,6570,6570,6570,0
|
|
20250428,092800,43719210,6570,6570,6570,6570,0
|
|
20250428,092700,43719210,6570,6570,6570,6570,0
|
|
20250428,092600,43719210,6570,6570,6570,6570,0
|
|
20250428,092500,43719210,6570,6570,6570,6570,197
|
|
20250428,092400,42424920,6540,6570,6570,6540,859
|
|
20250428,092300,36796360,6630,6630,6630,6630,0
|
|
20250428,092200,36796360,6630,6630,6630,6630,0
|
|
20250428,092100,36796360,6630,6590,6630,6590,200
|
|
20250428,092000,35476840,6580,6580,6580,6580,0
|
|
20250428,091900,35476840,6580,6580,6580,6580,280
|
|
20250428,091800,33634440,6580,6580,6580,6580,364
|
|
20250428,091700,31239320,6570,6570,6570,6570,0
|
|
20250428,091600,31239320,6570,6570,6570,6570,649
|
|
20250428,091500,26975390,6570,6570,6570,6570,28
|
|
20250428,091400,26791430,6570,6570,6570,6570,1011
|
|
20250428,091300,20149160,6570,6570,6570,6570,1441
|
|
20250428,091200,10681790,6560,6560,6560,6560,331
|
|
20250428,091100,8510430,6560,6560,6560,6560,15
|
|
20250428,091000,8412030,6560,6560,6560,6560,0
|
|
20250428,090900,8412030,6560,6570,6570,6560,102
|
|
20250428,090800,7741910,6560,6560,6560,6560,306
|
|
20250428,090700,5734550,6540,6540,6540,6540,0
|
|
20250428,090600,5734550,6540,6540,6540,6540,274
|
|
20250428,090500,3942590,6540,6540,6540,6540,0
|
|
20250428,090400,3942590,6540,6540,6540,6540,75
|
|
20250428,090300,3452090,6560,6570,6570,6560,338
|
|
20250428,090200,1233430,6570,6570,6570,6570,0
|
|
20250428,090100,1233430,6570,6570,6570,6570,0
|
|
20250428,090000,1233430,6570,6620,6620,6570,187
|