653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,195000,233171250,24350,24350,24350,24350,136
|
|
20250428,194900,233171250,24350,24350,24350,24350,0
|
|
20250428,194800,233171250,24350,24350,24350,24350,0
|
|
20250428,194700,233171250,24350,24350,24350,24350,0
|
|
20250428,194600,233171250,24350,24350,24350,24350,0
|
|
20250428,194500,233171250,24350,24350,24350,24350,0
|
|
20250428,194400,233171250,24350,24350,24350,24350,0
|
|
20250428,194300,233171250,24350,24350,24350,24350,0
|
|
20250428,194200,233171250,24350,24350,24350,24350,0
|
|
20250428,194100,233171250,24350,24350,24350,24350,0
|
|
20250428,194000,233171250,24350,24350,24350,24350,0
|
|
20250428,193900,233171250,24350,24350,24350,24350,0
|
|
20250428,193800,233171250,24350,24350,24350,24350,0
|
|
20250428,193700,233171250,24350,24350,24350,24350,0
|
|
20250428,193600,233171250,24350,24350,24350,24350,0
|
|
20250428,193500,233171250,24350,24350,24350,24350,0
|
|
20250428,193400,233171250,24350,24350,24350,24350,0
|
|
20250428,193300,233171250,24350,24350,24350,24350,0
|
|
20250428,193200,233171250,24350,24350,24350,24350,0
|
|
20250428,193100,233171250,24350,24350,24350,24350,0
|
|
20250428,193000,233171250,24350,24350,24350,24350,0
|
|
20250428,192900,233171250,24350,24350,24350,24350,0
|
|
20250428,192800,233171250,24350,24350,24350,24350,0
|
|
20250428,192700,233171250,24350,24350,24350,24350,0
|
|
20250428,192600,233171250,24350,24350,24350,24350,0
|
|
20250428,192500,233171250,24350,24350,24350,24350,0
|
|
20250428,192400,233171250,24350,24350,24350,24350,0
|
|
20250428,192300,233171250,24350,24350,24350,24350,0
|
|
20250428,192200,233171250,24350,24350,24350,24350,0
|
|
20250428,192100,233171250,24350,24350,24350,24350,0
|
|
20250428,192000,233171250,24350,24350,24350,24350,136
|
|
20250428,191900,233171250,24350,24350,24350,24350,0
|
|
20250428,191800,233171250,24350,24350,24350,24350,0
|
|
20250428,191700,233171250,24350,24350,24350,24350,0
|
|
20250428,191600,233171250,24350,24350,24350,24350,0
|
|
20250428,191500,233171250,24350,24350,24350,24350,0
|
|
20250428,191400,233171250,24350,24350,24350,24350,0
|
|
20250428,191300,233171250,24350,24350,24350,24350,0
|
|
20250428,191200,233171250,24350,24350,24350,24350,0
|
|
20250428,191100,233171250,24350,24350,24350,24350,0
|
|
20250428,191000,233171250,24350,24350,24350,24350,0
|
|
20250428,190900,233171250,24350,24350,24350,24350,0
|
|
20250428,190800,233171250,24350,24350,24350,24350,0
|
|
20250428,190700,233171250,24350,24350,24350,24350,0
|
|
20250428,190600,233171250,24350,24350,24350,24350,0
|
|
20250428,190500,233171250,24350,24350,24350,24350,0
|
|
20250428,190400,233171250,24350,24350,24350,24350,0
|
|
20250428,190300,233171250,24350,24350,24350,24350,0
|
|
20250428,190200,233171250,24350,24350,24350,24350,0
|
|
20250428,190100,233171250,24350,24350,24350,24350,0
|
|
20250428,190000,233171250,24350,24350,24350,24350,0
|
|
20250428,185900,233171250,24350,24350,24350,24350,0
|
|
20250428,185800,233171250,24350,24350,24350,24350,0
|
|
20250428,185700,233171250,24350,24350,24350,24350,0
|
|
20250428,185600,233171250,24350,24350,24350,24350,0
|
|
20250428,185500,233171250,24350,24350,24350,24350,0
|
|
20250428,185400,233171250,24350,24350,24350,24350,0
|
|
20250428,185300,233171250,24350,24350,24350,24350,0
|
|
20250428,185200,233171250,24350,24350,24350,24350,0
|
|
20250428,185100,233171250,24350,24350,24350,24350,0
|
|
20250428,185000,233171250,24350,24350,24350,24350,136
|
|
20250428,184900,233171250,24350,24350,24350,24350,0
|
|
20250428,184800,233171250,24350,24350,24350,24350,0
|
|
20250428,184700,233171250,24350,24350,24350,24350,0
|
|
20250428,184600,233171250,24350,24350,24350,24350,0
|
|
20250428,184500,233171250,24350,24350,24350,24350,0
|
|
20250428,184400,233171250,24350,24350,24350,24350,0
|
|
20250428,184300,233171250,24350,24350,24350,24350,0
|
|
20250428,184200,233171250,24350,24350,24350,24350,0
|
|
20250428,184100,233171250,24350,24350,24350,24350,0
|
|
20250428,184000,233171250,24350,24350,24350,24350,0
|
|
20250428,183900,233171250,24350,24350,24350,24350,0
|
|
20250428,183800,233171250,24350,24350,24350,24350,0
|
|
20250428,183700,233171250,24350,24350,24350,24350,0
|
|
20250428,183600,233171250,24350,24350,24350,24350,0
|
|
20250428,183500,233171250,24350,24350,24350,24350,0
|
|
20250428,183400,233171250,24350,24350,24350,24350,0
|
|
20250428,183300,233171250,24350,24350,24350,24350,0
|
|
20250428,183200,233171250,24350,24350,24350,24350,0
|
|
20250428,183100,233171250,24350,24350,24350,24350,0
|
|
20250428,183000,233171250,24350,24350,24350,24350,0
|
|
20250428,182900,233171250,24350,24350,24350,24350,0
|
|
20250428,182800,233171250,24350,24350,24350,24350,0
|
|
20250428,182700,233171250,24350,24350,24350,24350,0
|
|
20250428,182600,233171250,24350,24350,24350,24350,0
|
|
20250428,182500,233171250,24350,24350,24350,24350,0
|
|
20250428,182400,233171250,24350,24350,24350,24350,0
|
|
20250428,182300,233171250,24350,24350,24350,24350,0
|
|
20250428,182200,233171250,24350,24350,24350,24350,0
|
|
20250428,182100,233171250,24350,24350,24350,24350,0
|
|
20250428,182000,233171250,24350,24350,24350,24350,136
|
|
20250428,181900,233171250,24350,24350,24350,24350,0
|
|
20250428,181800,233171250,24350,24350,24350,24350,0
|
|
20250428,181700,233171250,24350,24350,24350,24350,0
|
|
20250428,181600,233171250,24350,24350,24350,24350,0
|
|
20250428,181500,233171250,24350,24350,24350,24350,0
|
|
20250428,181400,233171250,24350,24350,24350,24350,0
|
|
20250428,181300,233171250,24350,24350,24350,24350,0
|
|
20250428,181200,233171250,24350,24350,24350,24350,0
|
|
20250428,181100,233171250,24350,24350,24350,24350,0
|
|
20250428,181000,233171250,24350,24350,24350,24350,0
|
|
20250428,180900,233171250,24350,24350,24350,24350,0
|
|
20250428,180800,233171250,24350,24350,24350,24350,0
|
|
20250428,180700,233171250,24350,24350,24350,24350,0
|
|
20250428,180600,233171250,24350,24350,24350,24350,0
|
|
20250428,180500,233171250,24350,24350,24350,24350,0
|
|
20250428,180400,233171250,24350,24350,24350,24350,0
|
|
20250428,180300,233171250,24350,24350,24350,24350,0
|
|
20250428,180200,233171250,24350,24350,24350,24350,0
|
|
20250428,180100,233171250,24350,24350,24350,24350,0
|
|
20250428,180000,233171250,24350,24350,24350,24350,0
|
|
20250428,175900,233171250,24350,24350,24350,24350,0
|
|
20250428,175800,233171250,24350,24350,24350,24350,0
|
|
20250428,175700,233171250,24350,24350,24350,24350,0
|
|
20250428,175600,233171250,24350,24350,24350,24350,0
|
|
20250428,175500,233171250,24350,24350,24350,24350,0
|
|
20250428,175400,233171250,24350,24350,24350,24350,0
|
|
20250428,175300,233171250,24350,24350,24350,24350,0
|
|
20250428,175200,233171250,24350,24350,24350,24350,0
|
|
20250428,175100,233171250,24350,24350,24350,24350,0
|
|
20250428,175000,233171250,24350,24350,24350,24350,136
|
|
20250428,174900,233171250,24350,24350,24350,24350,0
|
|
20250428,174800,233171250,24350,24350,24350,24350,0
|
|
20250428,174700,233171250,24350,24350,24350,24350,0
|
|
20250428,174600,233171250,24350,24350,24350,24350,0
|
|
20250428,174500,233171250,24350,24350,24350,24350,0
|
|
20250428,174400,233171250,24350,24350,24350,24350,0
|
|
20250428,174300,233171250,24350,24350,24350,24350,0
|
|
20250428,174200,233171250,24350,24350,24350,24350,0
|
|
20250428,174100,233171250,24350,24350,24350,24350,0
|
|
20250428,174000,233171250,24350,24350,24350,24350,0
|
|
20250428,173900,233171250,24350,24350,24350,24350,0
|
|
20250428,173800,233171250,24350,24350,24350,24350,0
|
|
20250428,173700,233171250,24350,24350,24350,24350,0
|
|
20250428,173600,233171250,24350,24350,24350,24350,0
|
|
20250428,173500,233171250,24350,24350,24350,24350,0
|
|
20250428,173400,233171250,24350,24350,24350,24350,0
|
|
20250428,173300,233171250,24350,24350,24350,24350,0
|
|
20250428,173200,233171250,24350,24350,24350,24350,0
|
|
20250428,173100,233171250,24350,24350,24350,24350,0
|
|
20250428,173000,233171250,24350,24350,24350,24350,0
|
|
20250428,172900,233171250,24350,24350,24350,24350,0
|
|
20250428,172800,233171250,24350,24350,24350,24350,0
|
|
20250428,172700,233171250,24350,24350,24350,24350,0
|
|
20250428,172600,233171250,24350,24350,24350,24350,0
|
|
20250428,172500,233171250,24350,24350,24350,24350,0
|
|
20250428,172400,233171250,24350,24350,24350,24350,0
|
|
20250428,172300,233171250,24350,24350,24350,24350,0
|
|
20250428,172200,233171250,24350,24350,24350,24350,0
|
|
20250428,172100,233171250,24350,24350,24350,24350,0
|
|
20250428,172000,233171250,24350,24350,24350,24350,136
|
|
20250428,171900,233171250,24350,24350,24350,24350,0
|
|
20250428,171800,233171250,24350,24350,24350,24350,0
|
|
20250428,171700,233171250,24350,24350,24350,24350,0
|
|
20250428,171600,233171250,24350,24350,24350,24350,0
|
|
20250428,171500,233171250,24350,24350,24350,24350,0
|
|
20250428,171400,233171250,24350,24350,24350,24350,0
|
|
20250428,171300,233171250,24350,24350,24350,24350,0
|
|
20250428,171200,233171250,24350,24350,24350,24350,0
|
|
20250428,171100,233171250,24350,24350,24350,24350,0
|
|
20250428,171000,233171250,24350,24350,24350,24350,0
|
|
20250428,170900,233171250,24350,24350,24350,24350,0
|
|
20250428,170800,233171250,24350,24350,24350,24350,0
|
|
20250428,170700,233171250,24350,24350,24350,24350,0
|
|
20250428,170600,233171250,24350,24350,24350,24350,0
|
|
20250428,170500,233171250,24350,24350,24350,24350,0
|
|
20250428,170400,233171250,24350,24350,24350,24350,0
|
|
20250428,170300,233171250,24350,24350,24350,24350,0
|
|
20250428,170200,233171250,24350,24350,24350,24350,0
|
|
20250428,170100,233171250,24350,24350,24350,24350,0
|
|
20250428,170000,233171250,24350,24350,24350,24350,0
|
|
20250428,165900,233171250,24350,24350,24350,24350,0
|
|
20250428,165800,233171250,24350,24350,24350,24350,0
|
|
20250428,165700,233171250,24350,24350,24350,24350,0
|
|
20250428,165600,233171250,24350,24350,24350,24350,0
|
|
20250428,165500,233171250,24350,24350,24350,24350,0
|
|
20250428,165400,233171250,24350,24350,24350,24350,0
|
|
20250428,165300,233171250,24350,24350,24350,24350,0
|
|
20250428,165200,233171250,24350,24350,24350,24350,0
|
|
20250428,165100,233171250,24350,24350,24350,24350,0
|
|
20250428,165000,233171250,24350,24350,24350,24350,136
|
|
20250428,164900,233171250,24350,24350,24350,24350,0
|
|
20250428,164800,233171250,24350,24350,24350,24350,0
|
|
20250428,164700,233171250,24350,24350,24350,24350,0
|
|
20250428,164600,233171250,24350,24350,24350,24350,0
|
|
20250428,164500,233171250,24350,24350,24350,24350,0
|
|
20250428,164400,233171250,24350,24350,24350,24350,0
|
|
20250428,164300,233171250,24350,24350,24350,24350,0
|
|
20250428,164200,233171250,24350,24350,24350,24350,0
|
|
20250428,164100,233171250,24350,24350,24350,24350,0
|
|
20250428,164000,233171250,24350,24350,24350,24350,0
|
|
20250428,163900,233171250,24350,24350,24350,24350,0
|
|
20250428,163800,233171250,24350,24350,24350,24350,0
|
|
20250428,163700,233171250,24350,24350,24350,24350,0
|
|
20250428,163600,233171250,24350,24350,24350,24350,0
|
|
20250428,163500,233171250,24350,24350,24350,24350,0
|
|
20250428,163400,233171250,24350,24350,24350,24350,0
|
|
20250428,163300,233171250,24350,24350,24350,24350,0
|
|
20250428,163200,233171250,24350,24350,24350,24350,0
|
|
20250428,163100,233171250,24350,24350,24350,24350,0
|
|
20250428,163000,233171250,24350,24350,24350,24350,0
|
|
20250428,162900,233171250,24350,24350,24350,24350,0
|
|
20250428,162800,233171250,24350,24350,24350,24350,0
|
|
20250428,162700,233171250,24350,24350,24350,24350,0
|
|
20250428,162600,233171250,24350,24350,24350,24350,0
|
|
20250428,162500,233171250,24350,24350,24350,24350,0
|
|
20250428,162400,233171250,24350,24350,24350,24350,0
|
|
20250428,162300,233171250,24350,24350,24350,24350,0
|
|
20250428,162200,233171250,24350,24350,24350,24350,0
|
|
20250428,162100,233171250,24350,24350,24350,24350,0
|
|
20250428,162000,233171250,24350,24350,24350,24350,136
|
|
20250428,161900,233171250,24350,24350,24350,24350,0
|
|
20250428,161800,233171250,24350,24350,24350,24350,0
|
|
20250428,161700,233171250,24350,24350,24350,24350,0
|
|
20250428,161600,233171250,24350,24350,24350,24350,0
|
|
20250428,161500,233171250,24350,24350,24350,24350,0
|
|
20250428,161400,233171250,24350,24350,24350,24350,0
|
|
20250428,161300,233171250,24350,24350,24350,24350,0
|
|
20250428,161200,233171250,24350,24350,24350,24350,0
|
|
20250428,161100,233171250,24350,24350,24350,24350,0
|
|
20250428,161000,233171250,24350,24350,24350,24350,0
|
|
20250428,160900,233171250,24350,24350,24350,24350,0
|
|
20250428,160800,233171250,24350,24350,24350,24350,0
|
|
20250428,160700,233171250,24350,24350,24350,24350,0
|
|
20250428,160600,233171250,24350,24350,24350,24350,0
|
|
20250428,160500,233171250,24350,24350,24350,24350,0
|
|
20250428,160400,233171250,24350,24350,24350,24350,0
|
|
20250428,160300,233171250,24350,24350,24350,24350,0
|
|
20250428,160200,233171250,24350,24350,24350,24350,0
|
|
20250428,160100,233171250,24350,24350,24350,24350,0
|
|
20250428,160000,233171250,24350,24350,24350,24350,0
|
|
20250428,155900,233171250,24350,24350,24350,24350,0
|
|
20250428,155800,233171250,24350,24350,24350,24350,0
|
|
20250428,155700,233171250,24350,24350,24350,24350,0
|
|
20250428,155600,233171250,24350,24350,24350,24350,0
|
|
20250428,155500,233171250,24350,24350,24350,24350,0
|
|
20250428,155400,233171250,24350,24350,24350,24350,0
|
|
20250428,155300,233171250,24350,24350,24350,24350,0
|
|
20250428,155200,233171250,24350,24350,24350,24350,0
|
|
20250428,155100,233171250,24350,24350,24350,24350,0
|
|
20250428,155000,233171250,24350,24350,24350,24350,136
|
|
20250428,154900,233171250,24350,24350,24350,24350,0
|
|
20250428,154800,233171250,24350,24350,24350,24350,0
|
|
20250428,154700,233171250,24350,24350,24350,24350,0
|
|
20250428,154600,233171250,24350,24350,24350,24350,0
|
|
20250428,154500,233171250,24350,24350,24350,24350,0
|
|
20250428,154400,233171250,24350,24350,24350,24350,0
|
|
20250428,154300,233171250,24350,24350,24350,24350,0
|
|
20250428,154200,233171250,24350,24350,24350,24350,0
|
|
20250428,154100,233171250,24350,24350,24350,24350,0
|
|
20250428,154000,233171250,24350,24350,24350,24350,0
|
|
20250428,153900,233171250,24350,24350,24350,24350,0
|
|
20250428,153800,233171250,24350,24350,24350,24350,0
|
|
20250428,153700,233171250,24350,24350,24350,24350,0
|
|
20250428,153600,233171250,24350,24350,24350,24350,0
|
|
20250428,153500,233171250,24350,24350,24350,24350,0
|
|
20250428,153400,233171250,24350,24350,24350,24350,0
|
|
20250428,153300,233171250,24350,24350,24350,24350,0
|
|
20250428,153200,233171250,24350,24350,24350,24350,0
|
|
20250428,153100,233171250,24350,24350,24350,24350,0
|
|
20250428,153000,233171250,24350,24350,24350,24350,136
|
|
20250428,152900,229859650,24300,24300,24300,24300,0
|
|
20250428,152800,229859650,24300,24300,24300,24300,0
|
|
20250428,152700,229859650,24300,24300,24300,24300,0
|
|
20250428,152600,229859650,24300,24300,24300,24300,0
|
|
20250428,152500,229859650,24300,24300,24300,24300,0
|
|
20250428,152400,229859650,24300,24300,24300,24300,0
|
|
20250428,152300,229859650,24300,24300,24300,24300,0
|
|
20250428,152200,229859650,24300,24300,24300,24300,0
|
|
20250428,152100,229859650,24300,24300,24300,24300,0
|
|
20250428,152000,229859650,24300,24300,24300,24300,0
|
|
20250428,151900,229859650,24300,24300,24300,24300,14
|
|
20250428,151800,229519450,24300,24300,24300,24300,9
|
|
20250428,151700,229300750,24150,24150,24150,24150,0
|
|
20250428,151600,229300750,24150,24200,24200,24150,4
|
|
20250428,151500,229204000,24200,24300,24300,24150,454
|
|
20250428,151400,218221750,24300,24250,24300,24250,33
|
|
20250428,151300,217419900,24250,24250,24250,24250,1
|
|
20250428,151200,217395650,24250,24250,24250,24250,1
|
|
20250428,151100,217371400,24300,24300,24300,24300,4
|
|
20250428,151000,217274200,24250,24250,24250,24250,5
|
|
20250428,150900,217152950,24300,24300,24300,24300,17
|
|
20250428,150800,216739850,24300,24300,24300,24300,3
|
|
20250428,150700,216666950,24300,24300,24300,24300,2
|
|
20250428,150600,216618350,24250,24250,24250,24250,7
|
|
20250428,150500,216448600,24250,24250,24250,24250,2
|
|
20250428,150400,216400100,24300,24300,24300,24300,38
|
|
20250428,150300,215476700,24250,24250,24250,24250,1
|
|
20250428,150200,215452450,24300,24300,24300,24300,0
|
|
20250428,150100,215452450,24300,24300,24300,24300,0
|
|
20250428,150000,215452450,24300,24300,24350,24300,5
|
|
20250428,145900,215330800,24250,24250,24250,24250,0
|
|
20250428,145800,215330800,24250,24250,24250,24250,1
|
|
20250428,145700,215306550,24250,24300,24300,24250,19
|
|
20250428,145600,214845600,24300,24300,24300,24300,0
|
|
20250428,145500,214845600,24300,24250,24300,24250,253
|
|
20250428,145400,208703150,24350,24350,24350,24350,5
|
|
20250428,145300,208581400,24300,24350,24350,24300,2
|
|
20250428,145200,208532750,24350,24350,24350,24350,0
|
|
20250428,145100,208532750,24350,24300,24350,24300,69
|
|
20250428,145000,206854350,24300,24300,24350,24250,36
|
|
20250428,144900,205979450,24300,24300,24300,24300,0
|
|
20250428,144800,205979450,24300,24300,24300,24300,3
|
|
20250428,144700,205906550,24350,24350,24350,24350,4
|
|
20250428,144600,205809150,24250,24250,24250,24250,7
|
|
20250428,144500,205639400,24300,24250,24300,24250,8
|
|
20250428,144400,205445350,24300,24300,24300,24300,0
|
|
20250428,144300,205445350,24300,24300,24300,24250,302
|
|
20250428,144200,198121750,24350,24350,24350,24350,0
|
|
20250428,144100,198121750,24350,24350,24350,24350,37
|
|
20250428,144000,197220800,24300,24300,24300,24300,78
|
|
20250428,143900,195325400,24250,24250,24250,24250,0
|
|
20250428,143800,195325400,24250,24300,24300,24250,2
|
|
20250428,143700,195276850,24300,24350,24350,24300,141
|
|
20250428,143600,191850400,24300,24300,24300,24300,0
|
|
20250428,143500,191850400,24300,24300,24300,24300,1
|
|
20250428,143400,191826100,24300,24300,24300,24300,0
|
|
20250428,143300,191826100,24300,24300,24300,24300,2
|
|
20250428,143200,191777500,24300,24300,24300,24300,184
|
|
20250428,143100,187306300,24300,24300,24300,24300,0
|
|
20250428,143000,187306300,24300,24350,24350,24300,6
|
|
20250428,142900,187160300,24300,24300,24300,24300,0
|
|
20250428,142800,187160300,24300,24300,24300,24300,0
|
|
20250428,142700,187160300,24300,24300,24300,24300,1
|
|
20250428,142600,187136000,24350,24350,24350,24350,5
|
|
20250428,142500,187014250,24300,24350,24350,24300,46
|
|
20250428,142400,185895450,24350,24350,24350,24350,0
|
|
20250428,142300,185895450,24350,24350,24350,24350,4
|
|
20250428,142200,185798050,24300,24300,24300,24300,23
|
|
20250428,142100,185239150,24300,24300,24300,24300,0
|
|
20250428,142000,185239150,24300,24350,24350,24300,5
|
|
20250428,141900,185117450,24300,24300,24300,24300,48
|
|
20250428,141800,183951050,24300,24300,24300,24300,77
|
|
20250428,141700,182079950,24300,24300,24300,24300,1
|
|
20250428,141600,182055650,24350,24350,24350,24350,4
|
|
20250428,141500,181958250,24300,24300,24300,24300,40
|
|
20250428,141400,180986250,24300,24300,24300,24300,0
|
|
20250428,141300,180986250,24300,24300,24300,24300,8
|
|
20250428,141200,180791850,24250,24250,24250,24250,2
|
|
20250428,141100,180743350,24250,24250,24250,24250,0
|
|
20250428,141000,180743350,24250,24250,24250,24250,1
|
|
20250428,140900,180719100,24300,24300,24300,24300,3
|
|
20250428,140800,180646200,24300,24300,24300,24300,0
|
|
20250428,140700,180646200,24300,24350,24350,24300,114
|
|
20250428,140600,177874850,24350,24300,24350,24300,6
|
|
20250428,140500,177728800,24300,24300,24300,24300,1
|
|
20250428,140400,177704500,24300,24300,24300,24300,0
|
|
20250428,140300,177704500,24300,24300,24300,24300,0
|
|
20250428,140200,177704500,24300,24250,24300,24250,3
|
|
20250428,140100,177631700,24250,24250,24250,24250,0
|
|
20250428,140000,177631700,24250,24250,24250,24250,1
|
|
20250428,135900,177607450,24300,24350,24350,24300,350
|
|
20250428,135800,169102200,24300,24300,24300,24300,0
|
|
20250428,135700,169102200,24300,24300,24300,24300,7
|
|
20250428,135600,168932100,24350,24350,24350,24350,3
|
|
20250428,135500,168859050,24300,24300,24300,24300,0
|
|
20250428,135400,168859050,24300,24300,24300,24300,2
|
|
20250428,135300,168810450,24350,24350,24350,24350,0
|
|
20250428,135200,168810450,24350,24300,24350,24300,6
|
|
20250428,135100,168664400,24300,24300,24300,24300,0
|
|
20250428,135000,168664400,24300,24300,24300,24300,0
|
|
20250428,134900,168664400,24300,24350,24350,24300,72
|
|
20250428,134800,166911300,24350,24350,24350,24350,48
|
|
20250428,134700,165742500,24350,24350,24350,24350,95
|
|
20250428,134600,163429250,24350,24350,24350,24350,0
|
|
20250428,134500,163429250,24350,24350,24350,24350,2
|
|
20250428,134400,163380550,24350,24350,24350,24350,0
|
|
20250428,134300,163380550,24350,24350,24350,24350,0
|
|
20250428,134200,163380550,24350,24300,24350,24300,38
|
|
20250428,134100,162455350,24300,24300,24300,24300,0
|
|
20250428,134000,162455350,24300,24300,24300,24300,0
|
|
20250428,133900,162455350,24300,24400,24400,24300,85
|
|
20250428,133800,160385400,24350,24350,24350,24350,0
|
|
20250428,133700,160385400,24350,24350,24350,24350,2
|
|
20250428,133600,160336700,24400,24400,24400,24400,43
|
|
20250428,133500,159287500,24400,24400,24400,24400,3
|
|
20250428,133400,159214300,24350,24350,24350,24350,1
|
|
20250428,133300,159189950,24350,24350,24350,24350,55
|
|
20250428,133200,157850700,24350,24350,24350,24350,2
|
|
20250428,133100,157802000,24300,24300,24300,24300,32
|
|
20250428,133000,157024400,24250,24250,24250,24250,0
|
|
20250428,132900,157024400,24250,24250,24250,24250,3
|
|
20250428,132800,156951650,24300,24300,24300,24300,4
|
|
20250428,132700,156854450,24300,24250,24300,24250,55
|
|
20250428,132600,155518050,24300,24300,24300,24300,0
|
|
20250428,132500,155518050,24300,24350,24350,24300,113
|
|
20250428,132400,152771950,24300,24300,24300,24300,2
|
|
20250428,132300,152723350,24400,24400,24400,24400,0
|
|
20250428,132200,152723350,24400,24400,24400,24400,3
|
|
20250428,132100,152650150,24300,24300,24300,24300,11
|
|
20250428,132000,152382850,24250,24250,24250,24250,0
|
|
20250428,131900,152382850,24250,24250,24250,24250,2
|
|
20250428,131800,152334350,24300,24300,24300,24300,91
|
|
20250428,131700,150123050,24350,24350,24350,24350,0
|
|
20250428,131600,150123050,24350,24350,24350,24350,57
|
|
20250428,131500,148735100,24350,24350,24350,24350,45
|
|
20250428,131400,147639350,24300,24300,24300,24300,3
|
|
20250428,131300,147566450,24300,24300,24300,24300,0
|
|
20250428,131200,147566450,24300,24300,24300,24300,6
|
|
20250428,131100,147420650,24300,24300,24300,24200,97
|
|
20250428,131000,145063800,24300,24300,24300,24300,0
|
|
20250428,130900,145063800,24300,24300,24300,24300,2
|
|
20250428,130800,145015200,24350,24350,24350,24350,3
|
|
20250428,130700,144942150,24350,24350,24350,24350,152
|
|
20250428,130600,141240950,24450,24450,24450,24450,25
|
|
20250428,130500,140629700,24450,24450,24450,24450,0
|
|
20250428,130400,140629700,24450,24400,24450,24350,405
|
|
20250428,130300,130750550,24400,24400,24400,24400,0
|
|
20250428,130200,130750550,24400,24400,24400,24400,0
|
|
20250428,130100,130750550,24400,24450,24450,24400,7
|
|
20250428,130000,130579500,24400,24400,24400,24400,0
|
|
20250428,125900,130579500,24400,24400,24400,24400,1
|
|
20250428,125800,130555100,24450,24450,24450,24450,21
|
|
20250428,125700,130041650,24400,24400,24400,24400,0
|
|
20250428,125600,130041650,24400,24400,24400,24400,2
|
|
20250428,125500,129992850,24450,24450,24450,24450,12
|
|
20250428,125400,129699450,24450,24400,24450,24400,23
|
|
20250428,125300,129137150,24450,24450,24450,24450,0
|
|
20250428,125200,129137150,24450,24450,24450,24450,0
|
|
20250428,125100,129137150,24450,24450,24450,24400,35
|
|
20250428,125000,128281500,24400,24400,24400,24400,87
|
|
20250428,124900,126158700,24400,24400,24400,24400,0
|
|
20250428,124800,126158700,24400,24450,24450,24400,63
|
|
20250428,124700,124618450,24450,24450,24450,24450,3
|
|
20250428,124600,124545100,24400,24400,24400,24400,1
|
|
20250428,124500,124520700,24400,24400,24400,24400,0
|
|
20250428,124400,124520700,24400,24450,24450,24400,6
|
|
20250428,124300,124374050,24400,24400,24400,24400,2
|
|
20250428,124200,124325250,24400,24400,24400,24400,0
|
|
20250428,124100,124325250,24400,24450,24450,24400,74
|
|
20250428,124000,122519500,24400,24400,24400,24400,0
|
|
20250428,123900,122519500,24400,24400,24400,24400,0
|
|
20250428,123800,122519500,24400,24400,24400,24400,5
|
|
20250428,123700,122397500,24400,24400,24400,24400,2
|
|
20250428,123600,122348700,24400,24400,24400,24400,0
|
|
20250428,123500,122348700,24400,24400,24400,24400,61
|
|
20250428,123400,120860300,24400,24400,24400,24400,64
|
|
20250428,123300,119298700,24450,24450,24450,24450,11
|
|
20250428,123200,119029750,24450,24400,24450,24400,54
|
|
20250428,123100,117709500,24400,24400,24400,24400,1
|
|
20250428,123000,117685100,24400,24400,24400,24400,47
|
|
20250428,122900,116538300,24400,24400,24400,24400,58
|
|
20250428,122800,115123100,24350,24350,24350,24350,1
|
|
20250428,122700,115098750,24400,24400,24400,24400,252
|
|
20250428,122600,108949950,24400,24350,24400,24350,109
|
|
20250428,122500,106290450,24400,24400,24400,24400,6
|
|
20250428,122400,106144050,24400,24400,24400,24400,18
|
|
20250428,122300,105704850,24350,24400,24400,24350,3
|
|
20250428,122200,105631750,24400,24400,24400,24400,9
|
|
20250428,122100,105412150,24400,24350,24400,24350,11
|
|
20250428,122000,105143850,24400,24400,24400,24400,45
|
|
20250428,121900,104045850,24400,24350,24400,24350,9
|
|
20250428,121800,103826350,24400,24400,24400,24400,14
|
|
20250428,121700,103484750,24400,24400,24400,24400,43
|
|
20250428,121600,102435550,24400,24300,24400,24300,10
|
|
20250428,121500,102191700,24400,24400,24400,24400,5
|
|
20250428,121400,102069700,24400,24400,24400,24400,57
|
|
20250428,121300,100678900,24400,24350,24400,24350,19
|
|
20250428,121200,100215400,24400,24400,24400,24400,0
|
|
20250428,121100,100215400,24400,24350,24400,24350,38
|
|
20250428,121000,99288250,24400,24400,24400,24400,8
|
|
20250428,120900,99093050,24400,24400,24400,24400,12
|
|
20250428,120800,98800250,24350,24350,24350,24350,95
|
|
20250428,120700,96487000,24350,24350,24350,24350,3
|
|
20250428,120600,96413950,24300,24300,24300,24300,1
|
|
20250428,120500,96389650,24350,24350,24350,24350,40
|
|
20250428,120400,95415650,24350,24350,24350,24350,1
|
|
20250428,120300,95391300,24350,24350,24350,24350,5
|
|
20250428,120200,95269550,24400,24350,24400,24350,48
|
|
20250428,120100,94098450,24400,24400,24400,24400,0
|
|
20250428,120000,94098450,24400,24400,24400,24400,3
|
|
20250428,115900,94025250,24400,24350,24400,24350,43
|
|
20250428,115800,92976100,24400,24400,24400,24400,0
|
|
20250428,115700,92976100,24400,24400,24400,24400,0
|
|
20250428,115600,92976100,24400,24350,24400,24350,55
|
|
20250428,115500,91636650,24350,24350,24350,24350,0
|
|
20250428,115400,91636650,24350,24350,24350,24350,0
|
|
20250428,115300,91636650,24350,24300,24350,24300,5
|
|
20250428,115200,91514950,24350,24350,24350,24350,0
|
|
20250428,115100,91514950,24350,24350,24350,24350,0
|
|
20250428,115000,91514950,24350,24350,24350,24350,28
|
|
20250428,114900,90833150,24350,24350,24350,24350,3
|
|
20250428,114800,90760100,24350,24350,24350,24350,0
|
|
20250428,114700,90760100,24350,24350,24350,24350,27
|
|
20250428,114600,90102650,24350,24350,24350,24350,3
|
|
20250428,114500,90029600,24300,24300,24300,24300,2
|
|
20250428,114400,89981000,24350,24350,24350,24350,0
|
|
20250428,114300,89981000,24350,24300,24350,24300,41
|
|
20250428,114200,88982700,24300,24300,24300,24300,2
|
|
20250428,114100,88934100,24350,24350,24350,24350,0
|
|
20250428,114000,88934100,24350,24350,24350,24350,48
|
|
20250428,113900,87765300,24350,24300,24350,24300,8
|
|
20250428,113800,87570700,24200,24200,24200,24200,0
|
|
20250428,113700,87570700,24200,24350,24350,24200,3
|
|
20250428,113600,87497950,24350,24350,24350,24350,5
|
|
20250428,113500,87376200,24300,24300,24300,24300,146
|
|
20250428,113400,83828400,24350,24350,24350,24350,47
|
|
20250428,113300,82683950,24350,24350,24350,24350,0
|
|
20250428,113200,82683950,24350,24300,24350,24300,5
|
|
20250428,113100,82562300,24300,24300,24300,24300,0
|
|
20250428,113000,82562300,24300,24350,24350,24300,8
|
|
20250428,112900,82367550,24350,24300,24350,24300,5
|
|
20250428,112800,82245850,24300,24300,24300,24300,0
|
|
20250428,112700,82245850,24300,24300,24300,24300,2
|
|
20250428,112600,82197250,24350,24350,24350,24350,3
|
|
20250428,112500,82124200,24300,24300,24300,24300,33
|
|
20250428,112400,81322300,24300,24300,24300,24300,0
|
|
20250428,112300,81322300,24300,24300,24300,24300,0
|
|
20250428,112200,81322300,24300,24350,24350,24300,47
|
|
20250428,112100,80177950,24350,24350,24350,24350,0
|
|
20250428,112000,80177950,24350,24350,24350,24350,0
|
|
20250428,111900,80177950,24350,24350,24350,24350,60
|
|
20250428,111800,78716950,24300,24300,24300,24300,0
|
|
20250428,111700,78716950,24300,24300,24300,24300,0
|
|
20250428,111600,78716950,24300,24300,24300,24300,61
|
|
20250428,111500,77234650,24300,24300,24300,24300,2
|
|
20250428,111400,77186050,24350,24350,24350,24350,0
|
|
20250428,111300,77186050,24350,24300,24350,24300,26
|
|
20250428,111200,76554000,24350,24350,24350,24350,3
|
|
20250428,111100,76480950,24350,24350,24350,24350,0
|
|
20250428,111000,76480950,24350,24300,24350,24300,26
|
|
20250428,110900,75848300,24350,24350,24350,24350,3
|
|
20250428,110800,75775250,24350,24350,24350,24350,0
|
|
20250428,110700,75775250,24350,24350,24350,24350,56
|
|
20250428,110600,74411650,24350,24400,24400,24350,106
|
|
20250428,110500,71830500,24400,24400,24400,24400,3
|
|
20250428,110400,71757300,24450,24450,24450,24450,57
|
|
20250428,110300,70363650,24450,24400,24450,24400,7
|
|
20250428,110200,70192600,24450,24450,24450,24450,5
|
|
20250428,110100,70070350,24450,24400,24450,24400,49
|
|
20250428,110000,68872350,24450,24450,24450,24450,0
|
|
20250428,105900,68872350,24450,24450,24450,24450,0
|
|
20250428,105800,68872350,24450,24400,24450,24400,96
|
|
20250428,105700,66525250,24450,24450,24450,24450,0
|
|
20250428,105600,66525250,24450,24450,24450,24450,0
|
|
20250428,105500,66525250,24450,24450,24450,24450,4
|
|
20250428,105400,66427450,24350,24400,24400,24350,149
|
|
20250428,105300,62799150,24400,24400,24400,24400,0
|
|
20250428,105200,62799150,24400,24400,24400,24400,55
|
|
20250428,105100,61457150,24400,24350,24400,24350,4
|
|
20250428,105000,61359600,24350,24350,24350,24350,0
|
|
20250428,104900,61359600,24350,24400,24400,24350,96
|
|
20250428,104800,59017350,24400,24400,24400,24400,5
|
|
20250428,104700,58895350,24400,24350,24400,24350,2
|
|
20250428,104600,58846600,24400,24400,24400,24400,31
|
|
20250428,104500,58090200,24400,24400,24400,24400,3
|
|
20250428,104400,58017000,24350,24350,24350,24350,2
|
|
20250428,104300,57968300,24350,24350,24350,24350,52
|
|
20250428,104200,56702100,24350,24350,24350,24350,1
|
|
20250428,104100,56677750,24400,24400,24400,24400,5
|
|
20250428,104000,56555750,24350,24350,24350,24350,0
|
|
20250428,103900,56555750,24350,24350,24350,24350,2
|
|
20250428,103800,56507050,24400,24400,24400,24400,3
|
|
20250428,103700,56433850,24350,24350,24350,24350,0
|
|
20250428,103600,56433850,24350,24400,24400,24350,39
|
|
20250428,103500,55482350,24400,24400,24400,24400,0
|
|
20250428,103400,55482350,24400,24350,24400,24350,5
|
|
20250428,103300,55360400,24350,24350,24350,24350,0
|
|
20250428,103200,55360400,24350,24350,24350,24350,0
|
|
20250428,103100,55360400,24350,24400,24400,24350,5
|
|
20250428,103000,55238500,24350,24350,24350,24350,1
|
|
20250428,102900,55214150,24350,24350,24350,24350,0
|
|
20250428,102800,55214150,24350,24350,24350,24350,110
|
|
20250428,102700,52535650,24300,24300,24300,24300,0
|
|
20250428,102600,52535650,24300,24300,24300,24300,2
|
|
20250428,102500,52487050,24350,24350,24350,24350,0
|
|
20250428,102400,52487050,24350,24300,24350,24300,61
|
|
20250428,102300,51001750,24300,24300,24300,24300,0
|
|
20250428,102200,51001750,24300,24300,24300,24300,0
|
|
20250428,102100,51001750,24300,24350,24350,24300,51
|
|
20250428,102000,49760000,24300,24300,24300,24300,100
|
|
20250428,101900,47330000,24350,24300,24350,24300,59
|
|
20250428,101800,45893450,24350,24350,24350,24350,59
|
|
20250428,101700,44456800,24350,24350,24350,24350,4
|
|
20250428,101600,44359400,24300,24300,24300,24300,1
|
|
20250428,101500,44335100,24300,24300,24300,24300,10
|
|
20250428,101400,44092100,24300,24300,24300,24300,3
|
|
20250428,101300,44019200,24200,24200,24200,24200,1
|
|
20250428,101200,43995000,24300,24300,24300,24300,45
|
|
20250428,101100,42901500,24300,24300,24300,24300,10
|
|
20250428,101000,42658500,24300,24300,24300,24300,10
|
|
20250428,100900,42415500,24300,24300,24300,24300,48
|
|
20250428,100800,41249100,24300,24300,24300,24300,0
|
|
20250428,100700,41249100,24300,24300,24300,24300,0
|
|
20250428,100600,41249100,24300,24300,24300,24300,57
|
|
20250428,100500,39864000,24300,24300,24300,24300,50
|
|
20250428,100400,38649000,24200,24200,24200,24200,0
|
|
20250428,100300,38649000,24200,24200,24200,24200,0
|
|
20250428,100200,38649000,24200,24200,24200,24200,0
|
|
20250428,100100,38649000,24200,24200,24200,24200,21
|
|
20250428,100000,38140800,24200,24200,24200,24200,69
|
|
20250428,095900,36471000,24200,24200,24200,24200,0
|
|
20250428,095800,36471000,24200,24200,24200,24200,4
|
|
20250428,095700,36374200,24100,24100,24100,24100,0
|
|
20250428,095600,36374200,24100,24100,24100,24100,1
|
|
20250428,095500,36350100,24100,24100,24100,24100,0
|
|
20250428,095400,36350100,24100,24100,24100,24100,0
|
|
20250428,095300,36350100,24100,24100,24100,24100,200
|
|
20250428,095200,31530100,24100,24150,24150,24100,400
|
|
20250428,095100,21880100,24350,24350,24350,24350,2
|
|
20250428,095000,21831400,24150,24150,24150,24150,0
|
|
20250428,094900,21831400,24150,24150,24150,24150,0
|
|
20250428,094800,21831400,24150,24150,24150,24150,0
|
|
20250428,094700,21831400,24150,24150,24150,24150,25
|
|
20250428,094600,21227650,24350,24350,24350,24350,0
|
|
20250428,094500,21227650,24350,24350,24350,24350,0
|
|
20250428,094400,21227650,24350,24350,24350,24350,0
|
|
20250428,094300,21227650,24350,24350,24350,24350,0
|
|
20250428,094200,21227650,24350,24300,24350,24300,83
|
|
20250428,094100,19209100,24100,24100,24100,24100,0
|
|
20250428,094000,19209100,24100,24100,24100,24100,0
|
|
20250428,093900,19209100,24100,24100,24100,24100,0
|
|
20250428,093800,19209100,24100,24100,24100,24100,0
|
|
20250428,093700,19209100,24100,24100,24100,24100,0
|
|
20250428,093600,19209100,24100,24050,24100,24050,161
|
|
20250428,093500,15331500,24050,24050,24050,24050,180
|
|
20250428,093400,11002500,24050,24050,24050,24050,0
|
|
20250428,093300,11002500,24050,24050,24050,24050,221
|
|
20250428,093200,5687450,24050,24050,24050,24050,86
|
|
20250428,093100,3619150,24050,24050,24050,24050,1
|
|
20250428,093000,3595100,24050,24050,24050,24050,0
|
|
20250428,092900,3595100,24050,24050,24050,24050,0
|
|
20250428,092800,3595100,24050,24050,24050,24050,2
|
|
20250428,092700,3547000,24100,24100,24100,24100,0
|
|
20250428,092600,3547000,24100,24100,24100,24100,0
|
|
20250428,092500,3547000,24100,24100,24100,24100,0
|
|
20250428,092400,3547000,24100,24150,24150,24100,30
|
|
20250428,092300,2823950,24100,24100,24100,24100,0
|
|
20250428,092200,2823950,24100,24100,24100,24100,5
|
|
20250428,092100,2703450,24150,24150,24150,24150,1
|
|
20250428,092000,2679300,24100,24100,24100,24100,10
|
|
20250428,091900,2438300,24100,24100,24100,24100,0
|
|
20250428,091800,2438300,24100,24250,24250,24100,34
|
|
20250428,091700,1617400,24200,24200,24200,24200,0
|
|
20250428,091600,1617400,24200,24200,24200,24200,4
|
|
20250428,091500,1520600,24200,24200,24200,24200,0
|
|
20250428,091400,1520600,24200,24200,24200,24200,0
|
|
20250428,091300,1520600,24200,24200,24200,24200,0
|
|
20250428,091200,1520600,24200,24200,24200,24200,0
|
|
20250428,091100,1520600,24200,24200,24200,24200,0
|
|
20250428,091000,1520600,24200,24200,24200,24200,0
|
|
20250428,090900,1520600,24200,24200,24200,24200,7
|
|
20250428,090800,1351200,24300,24300,24300,24300,0
|
|
20250428,090700,1351200,24300,24300,24300,24300,0
|
|
20250428,090600,1351200,24300,24300,24300,24300,1
|
|
20250428,090500,1326900,24300,24300,24300,24300,0
|
|
20250428,090400,1326900,24300,24300,24300,24300,0
|
|
20250428,090300,1326900,24300,24300,24300,24300,0
|
|
20250428,090200,1326900,24300,24100,24300,24100,38
|
|
20250428,090100,410900,24100,24350,24350,24050,16
|
|
20250428,090000,24450,24450,24450,24450,24450,1
|