656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,195300,297293660,6170,6170,6170,6170,1348
|
|
20250428,195200,297293660,6170,6170,6170,6170,0
|
|
20250428,195100,297293660,6170,6170,6170,6170,0
|
|
20250428,195000,297293660,6170,6170,6170,6170,0
|
|
20250428,194900,297293660,6170,6170,6170,6170,0
|
|
20250428,194800,297293660,6170,6170,6170,6170,0
|
|
20250428,194700,297293660,6170,6170,6170,6170,0
|
|
20250428,194600,297293660,6170,6170,6170,6170,0
|
|
20250428,194500,297293660,6170,6170,6170,6170,0
|
|
20250428,194400,297293660,6170,6170,6170,6170,0
|
|
20250428,194300,297293660,6170,6170,6170,6170,0
|
|
20250428,194200,297293660,6170,6170,6170,6170,0
|
|
20250428,194100,297293660,6170,6170,6170,6170,0
|
|
20250428,194000,297293660,6170,6170,6170,6170,0
|
|
20250428,193900,297293660,6170,6170,6170,6170,0
|
|
20250428,193800,297293660,6170,6170,6170,6170,0
|
|
20250428,193700,297293660,6170,6170,6170,6170,0
|
|
20250428,193600,297293660,6170,6170,6170,6170,0
|
|
20250428,193500,297293660,6170,6170,6170,6170,0
|
|
20250428,193400,297293660,6170,6170,6170,6170,0
|
|
20250428,193300,297293660,6170,6170,6170,6170,0
|
|
20250428,193200,297293660,6170,6170,6170,6170,0
|
|
20250428,193100,297293660,6170,6170,6170,6170,0
|
|
20250428,193000,297293660,6170,6170,6170,6170,0
|
|
20250428,192900,297293660,6170,6170,6170,6170,0
|
|
20250428,192800,297293660,6170,6170,6170,6170,0
|
|
20250428,192700,297293660,6170,6170,6170,6170,0
|
|
20250428,192600,297293660,6170,6170,6170,6170,0
|
|
20250428,192500,297293660,6170,6170,6170,6170,0
|
|
20250428,192400,297293660,6170,6170,6170,6170,0
|
|
20250428,192300,297293660,6170,6170,6170,6170,1348
|
|
20250428,192200,297293660,6170,6170,6170,6170,0
|
|
20250428,192100,297293660,6170,6170,6170,6170,0
|
|
20250428,192000,297293660,6170,6170,6170,6170,0
|
|
20250428,191900,297293660,6170,6170,6170,6170,0
|
|
20250428,191800,297293660,6170,6170,6170,6170,0
|
|
20250428,191700,297293660,6170,6170,6170,6170,0
|
|
20250428,191600,297293660,6170,6170,6170,6170,0
|
|
20250428,191500,297293660,6170,6170,6170,6170,0
|
|
20250428,191400,297293660,6170,6170,6170,6170,0
|
|
20250428,191300,297293660,6170,6170,6170,6170,0
|
|
20250428,191200,297293660,6170,6170,6170,6170,0
|
|
20250428,191100,297293660,6170,6170,6170,6170,0
|
|
20250428,191000,297293660,6170,6170,6170,6170,0
|
|
20250428,190900,297293660,6170,6170,6170,6170,0
|
|
20250428,190800,297293660,6170,6170,6170,6170,0
|
|
20250428,190700,297293660,6170,6170,6170,6170,0
|
|
20250428,190600,297293660,6170,6170,6170,6170,0
|
|
20250428,190500,297293660,6170,6170,6170,6170,0
|
|
20250428,190400,297293660,6170,6170,6170,6170,0
|
|
20250428,190300,297293660,6170,6170,6170,6170,0
|
|
20250428,190200,297293660,6170,6170,6170,6170,0
|
|
20250428,190100,297293660,6170,6170,6170,6170,0
|
|
20250428,190000,297293660,6170,6170,6170,6170,0
|
|
20250428,185900,297293660,6170,6170,6170,6170,0
|
|
20250428,185800,297293660,6170,6170,6170,6170,0
|
|
20250428,185700,297293660,6170,6170,6170,6170,0
|
|
20250428,185600,297293660,6170,6170,6170,6170,0
|
|
20250428,185500,297293660,6170,6170,6170,6170,0
|
|
20250428,185400,297293660,6170,6170,6170,6170,0
|
|
20250428,185300,297293660,6170,6170,6170,6170,1348
|
|
20250428,185200,297293660,6170,6170,6170,6170,0
|
|
20250428,185100,297293660,6170,6170,6170,6170,0
|
|
20250428,185000,297293660,6170,6170,6170,6170,0
|
|
20250428,184900,297293660,6170,6170,6170,6170,0
|
|
20250428,184800,297293660,6170,6170,6170,6170,0
|
|
20250428,184700,297293660,6170,6170,6170,6170,0
|
|
20250428,184600,297293660,6170,6170,6170,6170,0
|
|
20250428,184500,297293660,6170,6170,6170,6170,0
|
|
20250428,184400,297293660,6170,6170,6170,6170,0
|
|
20250428,184300,297293660,6170,6170,6170,6170,0
|
|
20250428,184200,297293660,6170,6170,6170,6170,0
|
|
20250428,184100,297293660,6170,6170,6170,6170,0
|
|
20250428,184000,297293660,6170,6170,6170,6170,0
|
|
20250428,183900,297293660,6170,6170,6170,6170,0
|
|
20250428,183800,297293660,6170,6170,6170,6170,0
|
|
20250428,183700,297293660,6170,6170,6170,6170,0
|
|
20250428,183600,297293660,6170,6170,6170,6170,0
|
|
20250428,183500,297293660,6170,6170,6170,6170,0
|
|
20250428,183400,297293660,6170,6170,6170,6170,0
|
|
20250428,183300,297293660,6170,6170,6170,6170,0
|
|
20250428,183200,297293660,6170,6170,6170,6170,0
|
|
20250428,183100,297293660,6170,6170,6170,6170,0
|
|
20250428,183000,297293660,6170,6170,6170,6170,0
|
|
20250428,182900,297293660,6170,6170,6170,6170,0
|
|
20250428,182800,297293660,6170,6170,6170,6170,0
|
|
20250428,182700,297293660,6170,6170,6170,6170,0
|
|
20250428,182600,297293660,6170,6170,6170,6170,0
|
|
20250428,182500,297293660,6170,6170,6170,6170,0
|
|
20250428,182400,297293660,6170,6170,6170,6170,0
|
|
20250428,182300,297293660,6170,6170,6170,6170,1348
|
|
20250428,182200,297293660,6170,6170,6170,6170,0
|
|
20250428,182100,297293660,6170,6170,6170,6170,0
|
|
20250428,182000,297293660,6170,6170,6170,6170,0
|
|
20250428,181900,297293660,6170,6170,6170,6170,0
|
|
20250428,181800,297293660,6170,6170,6170,6170,0
|
|
20250428,181700,297293660,6170,6170,6170,6170,0
|
|
20250428,181600,297293660,6170,6170,6170,6170,0
|
|
20250428,181500,297293660,6170,6170,6170,6170,0
|
|
20250428,181400,297293660,6170,6170,6170,6170,0
|
|
20250428,181300,297293660,6170,6170,6170,6170,0
|
|
20250428,181200,297293660,6170,6170,6170,6170,0
|
|
20250428,181100,297293660,6170,6170,6170,6170,0
|
|
20250428,181000,297293660,6170,6170,6170,6170,0
|
|
20250428,180900,297293660,6170,6170,6170,6170,0
|
|
20250428,180800,297293660,6170,6170,6170,6170,0
|
|
20250428,180700,297293660,6170,6170,6170,6170,0
|
|
20250428,180600,297293660,6170,6170,6170,6170,0
|
|
20250428,180500,297293660,6170,6170,6170,6170,0
|
|
20250428,180400,297293660,6170,6170,6170,6170,0
|
|
20250428,180300,297293660,6170,6170,6170,6170,0
|
|
20250428,180200,297293660,6170,6170,6170,6170,0
|
|
20250428,180100,297293660,6170,6170,6170,6170,0
|
|
20250428,180000,297293660,6170,6170,6170,6170,0
|
|
20250428,175900,297293660,6170,6170,6170,6170,0
|
|
20250428,175800,297293660,6170,6170,6170,6170,0
|
|
20250428,175700,297293660,6170,6170,6170,6170,0
|
|
20250428,175600,297293660,6170,6170,6170,6170,0
|
|
20250428,175500,297293660,6170,6170,6170,6170,0
|
|
20250428,175400,297293660,6170,6170,6170,6170,0
|
|
20250428,175300,297293660,6170,6170,6170,6170,1348
|
|
20250428,175200,297293660,6170,6170,6170,6170,0
|
|
20250428,175100,297293660,6170,6170,6170,6170,0
|
|
20250428,175000,297293660,6170,6170,6170,6170,0
|
|
20250428,174900,297293660,6170,6170,6170,6170,0
|
|
20250428,174800,297293660,6170,6170,6170,6170,0
|
|
20250428,174700,297293660,6170,6170,6170,6170,0
|
|
20250428,174600,297293660,6170,6170,6170,6170,0
|
|
20250428,174500,297293660,6170,6170,6170,6170,0
|
|
20250428,174400,297293660,6170,6170,6170,6170,0
|
|
20250428,174300,297293660,6170,6170,6170,6170,0
|
|
20250428,174200,297293660,6170,6170,6170,6170,0
|
|
20250428,174100,297293660,6170,6170,6170,6170,0
|
|
20250428,174000,297293660,6170,6170,6170,6170,0
|
|
20250428,173900,297293660,6170,6170,6170,6170,0
|
|
20250428,173800,297293660,6170,6170,6170,6170,0
|
|
20250428,173700,297293660,6170,6170,6170,6170,0
|
|
20250428,173600,297293660,6170,6170,6170,6170,0
|
|
20250428,173500,297293660,6170,6170,6170,6170,0
|
|
20250428,173400,297293660,6170,6170,6170,6170,0
|
|
20250428,173300,297293660,6170,6170,6170,6170,0
|
|
20250428,173200,297293660,6170,6170,6170,6170,0
|
|
20250428,173100,297293660,6170,6170,6170,6170,0
|
|
20250428,173000,297293660,6170,6170,6170,6170,0
|
|
20250428,172900,297293660,6170,6170,6170,6170,0
|
|
20250428,172800,297293660,6170,6170,6170,6170,0
|
|
20250428,172700,297293660,6170,6170,6170,6170,0
|
|
20250428,172600,297293660,6170,6170,6170,6170,0
|
|
20250428,172500,297293660,6170,6170,6170,6170,0
|
|
20250428,172400,297293660,6170,6170,6170,6170,0
|
|
20250428,172300,297293660,6170,6170,6170,6170,1348
|
|
20250428,172200,297293660,6170,6170,6170,6170,0
|
|
20250428,172100,297293660,6170,6170,6170,6170,0
|
|
20250428,172000,297293660,6170,6170,6170,6170,0
|
|
20250428,171900,297293660,6170,6170,6170,6170,0
|
|
20250428,171800,297293660,6170,6170,6170,6170,0
|
|
20250428,171700,297293660,6170,6170,6170,6170,0
|
|
20250428,171600,297293660,6170,6170,6170,6170,0
|
|
20250428,171500,297293660,6170,6170,6170,6170,0
|
|
20250428,171400,297293660,6170,6170,6170,6170,0
|
|
20250428,171300,297293660,6170,6170,6170,6170,0
|
|
20250428,171200,297293660,6170,6170,6170,6170,0
|
|
20250428,171100,297293660,6170,6170,6170,6170,0
|
|
20250428,171000,297293660,6170,6170,6170,6170,0
|
|
20250428,170900,297293660,6170,6170,6170,6170,0
|
|
20250428,170800,297293660,6170,6170,6170,6170,0
|
|
20250428,170700,297293660,6170,6170,6170,6170,0
|
|
20250428,170600,297293660,6170,6170,6170,6170,0
|
|
20250428,170500,297293660,6170,6170,6170,6170,0
|
|
20250428,170400,297293660,6170,6170,6170,6170,0
|
|
20250428,170300,297293660,6170,6170,6170,6170,0
|
|
20250428,170200,297293660,6170,6170,6170,6170,0
|
|
20250428,170100,297293660,6170,6170,6170,6170,0
|
|
20250428,170000,297293660,6170,6170,6170,6170,0
|
|
20250428,165900,297293660,6170,6170,6170,6170,0
|
|
20250428,165800,297293660,6170,6170,6170,6170,0
|
|
20250428,165700,297293660,6170,6170,6170,6170,0
|
|
20250428,165600,297293660,6170,6170,6170,6170,0
|
|
20250428,165500,297293660,6170,6170,6170,6170,0
|
|
20250428,165400,297293660,6170,6170,6170,6170,0
|
|
20250428,165300,297293660,6170,6170,6170,6170,1348
|
|
20250428,165200,297293660,6170,6170,6170,6170,0
|
|
20250428,165100,297293660,6170,6170,6170,6170,0
|
|
20250428,165000,297293660,6170,6170,6170,6170,0
|
|
20250428,164900,297293660,6170,6170,6170,6170,0
|
|
20250428,164800,297293660,6170,6170,6170,6170,0
|
|
20250428,164700,297293660,6170,6170,6170,6170,0
|
|
20250428,164600,297293660,6170,6170,6170,6170,0
|
|
20250428,164500,297293660,6170,6170,6170,6170,0
|
|
20250428,164400,297293660,6170,6170,6170,6170,0
|
|
20250428,164300,297293660,6170,6170,6170,6170,0
|
|
20250428,164200,297293660,6170,6170,6170,6170,0
|
|
20250428,164100,297293660,6170,6170,6170,6170,0
|
|
20250428,164000,297293660,6170,6170,6170,6170,0
|
|
20250428,163900,297293660,6170,6170,6170,6170,0
|
|
20250428,163800,297293660,6170,6170,6170,6170,0
|
|
20250428,163700,297293660,6170,6170,6170,6170,0
|
|
20250428,163600,297293660,6170,6170,6170,6170,0
|
|
20250428,163500,297293660,6170,6170,6170,6170,0
|
|
20250428,163400,297293660,6170,6170,6170,6170,0
|
|
20250428,163300,297293660,6170,6170,6170,6170,0
|
|
20250428,163200,297293660,6170,6170,6170,6170,0
|
|
20250428,163100,297293660,6170,6170,6170,6170,0
|
|
20250428,163000,297293660,6170,6170,6170,6170,0
|
|
20250428,162900,297293660,6170,6170,6170,6170,0
|
|
20250428,162800,297293660,6170,6170,6170,6170,0
|
|
20250428,162700,297293660,6170,6170,6170,6170,0
|
|
20250428,162600,297293660,6170,6170,6170,6170,0
|
|
20250428,162500,297293660,6170,6170,6170,6170,0
|
|
20250428,162400,297293660,6170,6170,6170,6170,0
|
|
20250428,162300,297293660,6170,6170,6170,6170,1348
|
|
20250428,162200,297293660,6170,6170,6170,6170,0
|
|
20250428,162100,297293660,6170,6170,6170,6170,0
|
|
20250428,162000,297293660,6170,6170,6170,6170,0
|
|
20250428,161900,297293660,6170,6170,6170,6170,0
|
|
20250428,161800,297293660,6170,6170,6170,6170,0
|
|
20250428,161700,297293660,6170,6170,6170,6170,0
|
|
20250428,161600,297293660,6170,6170,6170,6170,0
|
|
20250428,161500,297293660,6170,6170,6170,6170,0
|
|
20250428,161400,297293660,6170,6170,6170,6170,0
|
|
20250428,161300,297293660,6170,6170,6170,6170,0
|
|
20250428,161200,297293660,6170,6170,6170,6170,0
|
|
20250428,161100,297293660,6170,6170,6170,6170,0
|
|
20250428,161000,297293660,6170,6170,6170,6170,0
|
|
20250428,160900,297293660,6170,6170,6170,6170,0
|
|
20250428,160800,297293660,6170,6170,6170,6170,0
|
|
20250428,160700,297293660,6170,6170,6170,6170,0
|
|
20250428,160600,297293660,6170,6170,6170,6170,0
|
|
20250428,160500,297293660,6170,6170,6170,6170,0
|
|
20250428,160400,297293660,6170,6170,6170,6170,0
|
|
20250428,160300,297293660,6170,6170,6170,6170,0
|
|
20250428,160200,297293660,6170,6170,6170,6170,0
|
|
20250428,160100,297293660,6170,6170,6170,6170,0
|
|
20250428,160000,297293660,6170,6170,6170,6170,0
|
|
20250428,155900,297293660,6170,6170,6170,6170,0
|
|
20250428,155800,297293660,6170,6170,6170,6170,0
|
|
20250428,155700,297293660,6170,6170,6170,6170,0
|
|
20250428,155600,297293660,6170,6170,6170,6170,0
|
|
20250428,155500,297293660,6170,6170,6170,6170,0
|
|
20250428,155400,297293660,6170,6170,6170,6170,0
|
|
20250428,155300,297293660,6170,6170,6170,6170,1348
|
|
20250428,155200,297293660,6170,6170,6170,6170,0
|
|
20250428,155100,297293660,6170,6170,6170,6170,0
|
|
20250428,155000,297293660,6170,6170,6170,6170,0
|
|
20250428,154900,297293660,6170,6170,6170,6170,0
|
|
20250428,154800,297293660,6170,6170,6170,6170,0
|
|
20250428,154700,297293660,6170,6170,6170,6170,0
|
|
20250428,154600,297293660,6170,6170,6170,6170,0
|
|
20250428,154500,297293660,6170,6170,6170,6170,0
|
|
20250428,154400,297293660,6170,6170,6170,6170,0
|
|
20250428,154300,297293660,6170,6170,6170,6170,0
|
|
20250428,154200,297293660,6170,6170,6170,6170,0
|
|
20250428,154100,297293660,6170,6170,6170,6170,0
|
|
20250428,154000,297293660,6170,6170,6170,6170,0
|
|
20250428,153900,297293660,6170,6170,6170,6170,0
|
|
20250428,153800,297293660,6170,6170,6170,6170,0
|
|
20250428,153700,297293660,6170,6170,6170,6170,0
|
|
20250428,153600,297293660,6170,6170,6170,6170,0
|
|
20250428,153500,297293660,6170,6170,6170,6170,0
|
|
20250428,153400,297293660,6170,6170,6170,6170,0
|
|
20250428,153300,297293660,6170,6170,6170,6170,0
|
|
20250428,153200,297293660,6170,6170,6170,6170,0
|
|
20250428,153100,297293660,6170,6170,6170,6170,0
|
|
20250428,153000,297293660,6170,6170,6170,6170,1348
|
|
20250428,152900,288976500,6180,6180,6180,6180,0
|
|
20250428,152800,288976500,6180,6180,6180,6180,0
|
|
20250428,152700,288976500,6180,6180,6180,6180,0
|
|
20250428,152600,288976500,6180,6180,6180,6180,0
|
|
20250428,152500,288976500,6180,6180,6180,6180,0
|
|
20250428,152400,288976500,6180,6180,6180,6180,0
|
|
20250428,152300,288976500,6180,6180,6180,6180,0
|
|
20250428,152200,288976500,6180,6180,6180,6180,0
|
|
20250428,152100,288976500,6180,6180,6180,6180,0
|
|
20250428,152000,288976500,6180,6180,6180,6180,0
|
|
20250428,151900,288976500,6180,6190,6190,6180,19
|
|
20250428,151800,288858900,6160,6160,6190,6160,1135
|
|
20250428,151700,281858550,6160,6160,6160,6160,78
|
|
20250428,151600,281378070,6170,6170,6170,6170,1122
|
|
20250428,151500,274455330,6170,6170,6170,6170,4
|
|
20250428,151400,274430650,6170,6180,6185,6170,1315
|
|
20250428,151300,266314170,6190,6190,6190,6190,0
|
|
20250428,151200,266314170,6190,6180,6190,6180,231
|
|
20250428,151100,264886280,6190,6190,6190,6190,262
|
|
20250428,151000,263264500,6200,6200,6200,6200,927
|
|
20250428,150900,257517100,6210,6210,6210,6210,40
|
|
20250428,150800,257268700,6210,6210,6210,6210,1
|
|
20250428,150700,257262490,6210,6220,6220,6210,601
|
|
20250428,150600,253528530,6220,6220,6220,6220,0
|
|
20250428,150500,253528530,6220,6220,6220,6220,94
|
|
20250428,150400,252943850,6230,6230,6230,6230,0
|
|
20250428,150300,252943850,6230,6230,6230,6230,0
|
|
20250428,150200,252943850,6230,6230,6230,6230,50
|
|
20250428,150100,252632350,6230,6230,6230,6230,0
|
|
20250428,150000,252632350,6230,6230,6230,6230,0
|
|
20250428,145900,252632350,6230,6230,6230,6230,764
|
|
20250428,145800,247872630,6260,6260,6260,6260,1
|
|
20250428,145700,247866370,6230,6230,6230,6230,0
|
|
20250428,145600,247866370,6230,6260,6260,6230,32
|
|
20250428,145500,247666980,6230,6230,6230,6230,0
|
|
20250428,145400,247666980,6230,6230,6230,6230,256
|
|
20250428,145300,246072100,6260,6260,6260,6260,0
|
|
20250428,145200,246072100,6260,6260,6260,6260,1
|
|
20250428,145100,246065840,6230,6230,6230,6230,0
|
|
20250428,145000,246065840,6230,6230,6230,6230,0
|
|
20250428,144900,246065840,6230,6230,6230,6230,0
|
|
20250428,144800,246065840,6230,6240,6240,6230,100
|
|
20250428,144700,245442690,6250,6250,6250,6250,1
|
|
20250428,144600,245436440,6270,6270,6270,6270,0
|
|
20250428,144500,245436440,6270,6270,6270,6270,0
|
|
20250428,144400,245436440,6270,6270,6270,6270,0
|
|
20250428,144300,245436440,6270,6260,6270,6250,220
|
|
20250428,144200,244061120,6260,6260,6260,6260,0
|
|
20250428,144100,244061120,6260,6260,6260,6260,50
|
|
20250428,144000,243748120,6260,6250,6260,6250,699
|
|
20250428,143900,239378870,6260,6260,6260,6260,0
|
|
20250428,143800,239378870,6260,6260,6260,6260,200
|
|
20250428,143700,238126870,6270,6270,6270,6270,210
|
|
20250428,143600,236810170,6300,6300,6300,6300,1
|
|
20250428,143500,236803870,6300,6300,6300,6300,0
|
|
20250428,143400,236803870,6300,6300,6300,6300,0
|
|
20250428,143300,236803870,6300,6300,6300,6300,0
|
|
20250428,143200,236803870,6300,6300,6300,6300,0
|
|
20250428,143100,236803870,6300,6270,6300,6270,101
|
|
20250428,143000,236170570,6270,6270,6270,6270,0
|
|
20250428,142900,236170570,6270,6270,6270,6270,0
|
|
20250428,142800,236170570,6270,6280,6300,6270,36
|
|
20250428,142700,235944520,6280,6280,6280,6280,105
|
|
20250428,142600,235285120,6270,6270,6270,6270,0
|
|
20250428,142500,235285120,6270,6270,6270,6270,110
|
|
20250428,142400,234595420,6290,6290,6290,6290,1
|
|
20250428,142300,234589130,6270,6270,6270,6270,525
|
|
20250428,142200,231297380,6270,6270,6270,6270,0
|
|
20250428,142100,231297380,6270,6270,6270,6270,0
|
|
20250428,142000,231297380,6270,6270,6270,6270,0
|
|
20250428,141900,231297380,6270,6270,6270,6270,13
|
|
20250428,141800,231215870,6250,6250,6250,6250,0
|
|
20250428,141700,231215870,6250,6250,6250,6250,163
|
|
20250428,141600,230197120,6240,6240,6240,6240,0
|
|
20250428,141500,230197120,6240,6240,6240,6240,0
|
|
20250428,141400,230197120,6240,6240,6240,6240,0
|
|
20250428,141300,230197120,6240,6240,6240,6240,0
|
|
20250428,141200,230197120,6240,6240,6240,6240,58
|
|
20250428,141100,229835200,6240,6240,6240,6240,0
|
|
20250428,141000,229835200,6240,6240,6240,6240,1
|
|
20250428,140900,229828960,6240,6240,6240,6240,1
|
|
20250428,140800,229822720,6240,6240,6240,6240,0
|
|
20250428,140700,229822720,6240,6240,6240,6240,1
|
|
20250428,140600,229816480,6230,6230,6230,6230,33
|
|
20250428,140500,229610890,6250,6250,6250,6250,0
|
|
20250428,140400,229610890,6250,6250,6250,6250,0
|
|
20250428,140300,229610890,6250,6250,6250,6250,0
|
|
20250428,140200,229610890,6250,6250,6250,6250,0
|
|
20250428,140100,229610890,6250,6250,6250,6250,0
|
|
20250428,140000,229610890,6250,6250,6250,6250,1
|
|
20250428,135900,229604640,6250,6250,6250,6250,0
|
|
20250428,135800,229604640,6250,6240,6250,6240,2
|
|
20250428,135700,229592150,6230,6240,6250,6230,12
|
|
20250428,135600,229517360,6230,6230,6230,6230,21
|
|
20250428,135500,229386530,6240,6240,6240,6240,0
|
|
20250428,135400,229386530,6240,6240,6240,6240,1
|
|
20250428,135300,229380290,6240,6240,6240,6240,0
|
|
20250428,135200,229380290,6240,6240,6240,6240,0
|
|
20250428,135100,229380290,6240,6240,6240,6240,0
|
|
20250428,135000,229380290,6240,6240,6240,6240,1
|
|
20250428,134900,229374050,6230,6230,6230,6220,230
|
|
20250428,134800,227943270,6240,6240,6240,6240,0
|
|
20250428,134700,227943270,6240,6240,6240,6240,0
|
|
20250428,134600,227943270,6240,6240,6240,6240,0
|
|
20250428,134500,227943270,6240,6240,6240,6240,1
|
|
20250428,134400,227937030,6230,6230,6230,6230,16
|
|
20250428,134300,227837350,6240,6240,6240,6240,1
|
|
20250428,134200,227831110,6240,6240,6240,6240,10
|
|
20250428,134100,227768710,6240,6240,6240,6240,0
|
|
20250428,134000,227768710,6240,6240,6240,6220,4
|
|
20250428,133900,227743780,6240,6240,6240,6220,66
|
|
20250428,133800,227333220,6230,6230,6230,6230,0
|
|
20250428,133700,227333220,6230,6230,6230,6230,33
|
|
20250428,133600,227127630,6240,6240,6240,6240,1
|
|
20250428,133500,227121390,6240,6240,6240,6240,0
|
|
20250428,133400,227121390,6240,6240,6240,6240,0
|
|
20250428,133300,227121390,6240,6240,6240,6240,0
|
|
20250428,133200,227121390,6240,6220,6240,6220,101
|
|
20250428,133100,226493150,6240,6240,6240,6240,1
|
|
20250428,133000,226486910,6230,6240,6240,6230,2
|
|
20250428,132900,226474440,6220,6220,6220,6220,0
|
|
20250428,132800,226474440,6220,6230,6230,6220,262
|
|
20250428,132700,224844490,6230,6230,6230,6230,0
|
|
20250428,132600,224844490,6230,6230,6230,6230,130
|
|
20250428,132500,224034590,6250,6250,6250,6250,51
|
|
20250428,132400,223715840,6240,6220,6240,6220,201
|
|
20250428,132300,222465600,6230,6240,6240,6230,101
|
|
20250428,132200,221836360,6230,6220,6240,6220,150
|
|
20250428,132100,220902340,6250,6250,6250,6250,1
|
|
20250428,132000,220896090,6230,6240,6240,6220,1073
|
|
20250428,131900,214216060,6250,6240,6250,6240,30
|
|
20250428,131800,214028840,6240,6240,6240,6240,6
|
|
20250428,131700,213991400,6240,6240,6240,6240,15
|
|
20250428,131600,213897800,6240,6240,6240,6240,134
|
|
20250428,131500,213061640,6240,6240,6240,6240,27
|
|
20250428,131400,212893160,6250,6250,6250,6250,80
|
|
20250428,131300,212393160,6250,6250,6250,6250,46
|
|
20250428,131200,212105660,6250,6250,6250,6250,0
|
|
20250428,131100,212105660,6250,6250,6250,6250,0
|
|
20250428,131000,212105660,6250,6250,6250,6250,0
|
|
20250428,130900,212105660,6250,6250,6250,6250,107
|
|
20250428,130800,211436910,6250,6250,6250,6250,0
|
|
20250428,130700,211436910,6250,6250,6250,6250,0
|
|
20250428,130600,211436910,6250,6250,6250,6250,0
|
|
20250428,130500,211436910,6250,6250,6250,6250,0
|
|
20250428,130400,211436910,6250,6250,6250,6250,0
|
|
20250428,130300,211436910,6250,6250,6250,6250,53
|
|
20250428,130200,211105660,6250,6250,6250,6240,231
|
|
20250428,130100,209664160,6250,6250,6250,6250,0
|
|
20250428,130000,209664160,6250,6250,6250,6250,5
|
|
20250428,125900,209632910,6250,6260,6260,6250,51
|
|
20250428,125800,209313960,6260,6260,6260,6260,3
|
|
20250428,125700,209295180,6260,6260,6260,6260,5
|
|
20250428,125600,209263880,6250,6270,6270,6250,103
|
|
20250428,125500,208620080,6260,6260,6260,6250,203
|
|
20250428,125400,207351300,6260,6260,6270,6260,5
|
|
20250428,125300,207319990,6260,6260,6260,6250,206
|
|
20250428,125200,206032430,6250,6250,6250,6250,0
|
|
20250428,125100,206032430,6250,6260,6260,6250,8
|
|
20250428,125000,205982420,6270,6240,6270,6240,50
|
|
20250428,124900,205670390,6270,6270,6270,6270,1
|
|
20250428,124800,205664120,6260,6260,6260,6260,0
|
|
20250428,124700,205664120,6260,6260,6260,6260,0
|
|
20250428,124600,205664120,6260,6260,6260,6260,2
|
|
20250428,124500,205651600,6270,6270,6270,6270,1
|
|
20250428,124400,205645330,6240,6240,6240,6240,130
|
|
20250428,124300,204834130,6250,6280,6280,6250,33
|
|
20250428,124200,204627850,6260,6280,6280,6260,835
|
|
20250428,124100,199400730,6280,6280,6280,6280,1
|
|
20250428,124000,199394450,6280,6280,6280,6280,1
|
|
20250428,123900,199388170,6270,6290,6290,6270,532
|
|
20250428,123800,196052510,6280,6280,6280,6280,0
|
|
20250428,123700,196052510,6280,6280,6280,6280,0
|
|
20250428,123600,196052510,6280,6280,6280,6280,63
|
|
20250428,123500,195656870,6290,6290,6290,6290,0
|
|
20250428,123400,195656870,6290,6290,6290,6290,0
|
|
20250428,123300,195656870,6290,6290,6290,6290,108
|
|
20250428,123200,194977550,6300,6300,6300,6300,0
|
|
20250428,123100,194977550,6300,6300,6300,6300,250
|
|
20250428,123000,193402550,6330,6330,6330,6330,0
|
|
20250428,122900,193402550,6330,6330,6330,6330,2
|
|
20250428,122800,193389890,6280,6280,6280,6280,0
|
|
20250428,122700,193389890,6280,6280,6280,6280,0
|
|
20250428,122600,193389890,6280,6280,6280,6280,0
|
|
20250428,122500,193389890,6280,6280,6280,6280,0
|
|
20250428,122400,193389890,6280,6280,6280,6280,0
|
|
20250428,122300,193389890,6280,6280,6280,6280,0
|
|
20250428,122200,193389890,6280,6280,6280,6280,0
|
|
20250428,122100,193389890,6280,6280,6280,6280,0
|
|
20250428,122000,193389890,6280,6280,6280,6280,0
|
|
20250428,121900,193389890,6280,6280,6280,6280,0
|
|
20250428,121800,193389890,6280,6290,6290,6280,265
|
|
20250428,121700,191725680,6330,6330,6330,6330,0
|
|
20250428,121600,191725680,6330,6330,6330,6330,0
|
|
20250428,121500,191725680,6330,6330,6330,6330,0
|
|
20250428,121400,191725680,6330,6330,6330,6330,0
|
|
20250428,121300,191725680,6330,6330,6330,6330,1
|
|
20250428,121200,191719350,6280,6280,6280,6280,393
|
|
20250428,121100,189251310,6290,6290,6290,6290,0
|
|
20250428,121000,189251310,6290,6290,6290,6290,7
|
|
20250428,120900,189207280,6290,6290,6290,6290,0
|
|
20250428,120800,189207280,6290,6290,6290,6290,200
|
|
20250428,120700,187949280,6330,6330,6330,6330,0
|
|
20250428,120600,187949280,6330,6330,6330,6330,2
|
|
20250428,120500,187936620,6330,6330,6330,6330,0
|
|
20250428,120400,187936620,6330,6330,6330,6330,0
|
|
20250428,120300,187936620,6330,6330,6330,6330,2
|
|
20250428,120200,187923960,6330,6330,6330,6330,0
|
|
20250428,120100,187923960,6330,6330,6330,6330,1
|
|
20250428,120000,187917630,6300,6300,6300,6300,0
|
|
20250428,115900,187917630,6300,6300,6300,6300,0
|
|
20250428,115800,187917630,6300,6300,6300,6300,0
|
|
20250428,115700,187917630,6300,6300,6300,6300,18
|
|
20250428,115600,187804230,6300,6300,6300,6300,0
|
|
20250428,115500,187804230,6300,6300,6300,6300,0
|
|
20250428,115400,187804230,6300,6300,6300,6300,3
|
|
20250428,115300,187785330,6300,6300,6300,6300,0
|
|
20250428,115200,187785330,6300,6300,6300,6300,0
|
|
20250428,115100,187785330,6300,6300,6300,6290,3
|
|
20250428,115000,187766440,6280,6290,6290,6280,156
|
|
20250428,114900,186785880,6300,6300,6300,6300,150
|
|
20250428,114800,185840880,6300,6300,6300,6300,2
|
|
20250428,114700,185828280,6300,6300,6300,6300,2
|
|
20250428,114600,185815680,6290,6290,6290,6290,13
|
|
20250428,114500,185733910,6300,6300,6300,6300,20
|
|
20250428,114400,185607910,6300,6300,6300,6300,0
|
|
20250428,114300,185607910,6300,6300,6300,6300,0
|
|
20250428,114200,185607910,6300,6300,6300,6300,0
|
|
20250428,114100,185607910,6300,6300,6300,6300,2
|
|
20250428,114000,185595310,6300,6300,6300,6300,2
|
|
20250428,113900,185582710,6280,6300,6300,6280,26
|
|
20250428,113800,185418930,6300,6280,6300,6280,5
|
|
20250428,113700,185387510,6280,6280,6280,6280,0
|
|
20250428,113600,185387510,6280,6290,6290,6280,6
|
|
20250428,113500,185349820,6280,6280,6280,6280,60
|
|
20250428,113400,184973020,6280,6300,6300,6280,925
|
|
20250428,113300,179158860,6330,6330,6330,6330,78
|
|
20250428,113200,178665120,6340,6340,6340,6340,0
|
|
20250428,113100,178665120,6340,6310,6340,6290,309
|
|
20250428,113000,176721030,6310,6310,6310,6310,601
|
|
20250428,112900,172928720,6330,6330,6330,6310,1033
|
|
20250428,112800,166410450,6330,6330,6330,6330,21
|
|
20250428,112700,166277520,6330,6330,6330,6330,0
|
|
20250428,112600,166277520,6330,6330,6330,6330,1
|
|
20250428,112500,166271190,6330,6330,6330,6330,0
|
|
20250428,112400,166271190,6330,6320,6330,6310,4
|
|
20250428,112300,166245920,6330,6330,6330,6330,1
|
|
20250428,112200,166239590,6310,6320,6320,6310,711
|
|
20250428,112100,161753170,6330,6330,6330,6330,0
|
|
20250428,112000,161753170,6330,6330,6330,6330,2
|
|
20250428,111900,161740510,6330,6330,6330,6330,1
|
|
20250428,111800,161734180,6310,6340,6340,6310,44
|
|
20250428,111700,161456510,6350,6350,6350,6350,0
|
|
20250428,111600,161456510,6350,6350,6350,6350,0
|
|
20250428,111500,161456510,6350,6350,6350,6350,1
|
|
20250428,111400,161450160,6350,6310,6350,6310,149
|
|
20250428,111300,160509930,6330,6330,6330,6320,404
|
|
20250428,111200,157956610,6330,6350,6350,6330,198
|
|
20250428,111100,156701540,6370,6370,6370,6370,6
|
|
20250428,111000,156663320,6370,6370,6370,6370,242
|
|
20250428,110900,155121780,6370,6380,6390,6370,149
|
|
20250428,110800,154171610,6380,6380,6400,6380,2057
|
|
20250428,110700,141021240,6380,6380,6380,6380,299
|
|
20250428,110600,139113620,6370,6360,6370,6360,471
|
|
20250428,110500,136116780,6360,6350,6360,6350,65
|
|
20250428,110400,135703920,6350,6350,6350,6350,3
|
|
20250428,110300,135684870,6350,6350,6350,6350,0
|
|
20250428,110200,135684870,6350,6350,6350,6350,21
|
|
20250428,110100,135551520,6350,6340,6350,6340,12
|
|
20250428,110000,135475420,6350,6350,6350,6350,30
|
|
20250428,105900,135284920,6340,6340,6340,6340,70
|
|
20250428,105800,134841120,6350,6350,6350,6350,120
|
|
20250428,105700,134079120,6350,6350,6350,6350,13
|
|
20250428,105600,133996570,6340,6340,6340,6340,0
|
|
20250428,105500,133996570,6340,6340,6340,6330,113
|
|
20250428,105400,133280900,6340,6340,6340,6340,20
|
|
20250428,105300,133154100,6340,6340,6340,6340,141
|
|
20250428,105200,132260160,6350,6340,6350,6340,80
|
|
20250428,105100,131752660,6340,6340,6340,6340,298
|
|
20250428,105000,129863340,6340,6330,6340,6330,471
|
|
20250428,104900,126878350,6330,6320,6330,6320,317
|
|
20250428,104800,124872670,6320,6320,6320,6320,0
|
|
20250428,104700,124872670,6320,6320,6320,6320,10
|
|
20250428,104600,124809470,6320,6320,6320,6320,5
|
|
20250428,104500,124777870,6320,6320,6320,6320,0
|
|
20250428,104400,124777870,6320,6320,6320,6320,30
|
|
20250428,104300,124588270,6300,6300,6300,6300,0
|
|
20250428,104200,124588270,6300,6300,6300,6300,35
|
|
20250428,104100,124367770,6300,6330,6330,6300,82
|
|
20250428,104000,123848770,6330,6330,6330,6330,2
|
|
20250428,103900,123836110,6320,6290,6320,6290,254
|
|
20250428,103800,122234990,6290,6280,6290,6280,261
|
|
20250428,103700,120594900,6290,6280,6290,6280,85
|
|
20250428,103600,120061090,6270,6270,6270,6270,1
|
|
20250428,103500,120054820,6260,6270,6270,6260,500
|
|
20250428,103400,116924370,6270,6270,6270,6270,4
|
|
20250428,103300,116899290,6280,6280,6280,6280,0
|
|
20250428,103200,116899290,6280,6280,6280,6280,3
|
|
20250428,103100,116880450,6280,6280,6280,6280,0
|
|
20250428,103000,116880450,6280,6280,6280,6280,0
|
|
20250428,102900,116880450,6280,6280,6280,6280,0
|
|
20250428,102800,116880450,6280,6270,6280,6270,210
|
|
20250428,102700,115563740,6260,6260,6260,6260,0
|
|
20250428,102600,115563740,6260,6260,6260,6240,1202
|
|
20250428,102500,108039260,6240,6240,6240,6240,0
|
|
20250428,102400,108039260,6240,6240,6240,6240,0
|
|
20250428,102300,108039260,6240,6240,6270,6240,9
|
|
20250428,102200,107983070,6240,6250,6250,6240,23
|
|
20250428,102100,107839450,6250,6250,6250,6250,0
|
|
20250428,102000,107839450,6250,6250,6250,6250,0
|
|
20250428,101900,107839450,6250,6250,6250,6250,100
|
|
20250428,101800,107214450,6250,6250,6250,6250,30
|
|
20250428,101700,107026950,6250,6250,6250,6250,0
|
|
20250428,101600,107026950,6250,6250,6250,6250,19
|
|
20250428,101500,106908200,6250,6250,6250,6250,21
|
|
20250428,101400,106776950,6250,6250,6250,6250,0
|
|
20250428,101300,106776950,6250,6250,6250,6250,0
|
|
20250428,101200,106776950,6250,6250,6250,6250,0
|
|
20250428,101100,106776950,6250,6250,6250,6250,10
|
|
20250428,101000,106714450,6250,6250,6250,6250,50
|
|
20250428,100900,106401950,6270,6270,6270,6270,0
|
|
20250428,100800,106401950,6270,6270,6270,6270,0
|
|
20250428,100700,106401950,6270,6270,6270,6270,0
|
|
20250428,100600,106401950,6270,6270,6270,6270,3
|
|
20250428,100500,106383140,6250,6260,6260,6250,200
|
|
20250428,100400,105132570,6270,6270,6270,6270,0
|
|
20250428,100300,105132570,6270,6270,6270,6270,1
|
|
20250428,100200,105126300,6270,6270,6270,6270,43
|
|
20250428,100100,104856690,6270,6270,6270,6270,0
|
|
20250428,100000,104856690,6270,6270,6270,6270,1
|
|
20250428,095900,104850420,6270,6270,6270,6270,1
|
|
20250428,095800,104844150,6270,6270,6270,6270,198
|
|
20250428,095700,103602690,6270,6270,6270,6270,0
|
|
20250428,095600,103602690,6270,6270,6270,6270,71
|
|
20250428,095500,103157520,6270,6270,6270,6270,77
|
|
20250428,095400,102674730,6270,6270,6270,6270,1
|
|
20250428,095300,102668460,6260,6260,6260,6260,0
|
|
20250428,095200,102668460,6260,6260,6260,6260,18
|
|
20250428,095100,102555780,6270,6270,6270,6270,20
|
|
20250428,095000,102430380,6250,6250,6250,6250,0
|
|
20250428,094900,102430380,6250,6250,6250,6250,5
|
|
20250428,094800,102399130,6250,6250,6250,6250,177
|
|
20250428,094700,101292880,6250,6260,6260,6250,15
|
|
20250428,094600,101199120,6260,6260,6260,6260,0
|
|
20250428,094500,101199120,6260,6260,6260,6260,30
|
|
20250428,094400,101011320,6270,6270,6270,6260,113
|
|
20250428,094300,100303370,6250,6250,6250,6250,287
|
|
20250428,094200,98509620,6230,6240,6250,6230,398
|
|
20250428,094100,96022190,6240,6240,6240,6240,55
|
|
20250428,094000,95678990,6240,6210,6240,6210,481
|
|
20250428,093900,92687250,6200,6220,6220,6200,15
|
|
20250428,093800,92594220,6220,6220,6220,6220,3
|
|
20250428,093700,92575560,6170,6180,6180,6170,90
|
|
20250428,093600,92020160,6220,6220,6220,6220,0
|
|
20250428,093500,92020160,6220,6220,6220,6170,316
|
|
20250428,093400,90059890,6220,6220,6220,6220,2089
|
|
20250428,093300,77066310,6220,6220,6220,6180,402
|
|
20250428,093200,74581870,6200,6210,6210,6200,86
|
|
20250428,093100,74048010,6220,6220,6220,6220,0
|
|
20250428,093000,74048010,6220,6190,6220,6190,302
|
|
20250428,092900,72178570,6220,6220,6220,6220,2
|
|
20250428,092800,72166130,6220,6220,6220,6220,0
|
|
20250428,092700,72166130,6220,6190,6220,6190,246
|
|
20250428,092600,70643340,6190,6190,6190,6190,12
|
|
20250428,092500,70569060,6160,6170,6190,6160,112
|
|
20250428,092400,69878600,6170,6190,6190,6160,1165
|
|
20250428,092300,62698230,6180,6190,6190,6180,7
|
|
20250428,092200,62654940,6190,6170,6190,6170,820
|
|
20250428,092100,57595520,6170,6170,6190,6170,422
|
|
20250428,092000,54991760,6190,6170,6190,6160,573
|
|
20250428,091900,51459120,6170,6190,6190,6170,608
|
|
20250428,091800,47699580,6200,6200,6200,6200,60
|
|
20250428,091700,47327580,6200,6200,6230,6200,2052
|
|
20250428,091600,34605150,6200,6240,6250,6200,304
|
|
20250428,091500,32720180,6200,6250,6250,6200,110
|
|
20250428,091400,32033180,6250,6250,6250,6250,100
|
|
20250428,091300,31408180,6250,6210,6250,6200,279
|
|
20250428,091200,29675690,6200,6210,6210,6200,160
|
|
20250428,091100,28683680,6200,6210,6210,6200,326
|
|
20250428,091000,26660440,6250,6220,6250,6210,14
|
|
20250428,090900,26573360,6270,6190,6270,6170,474
|
|
20250428,090800,23635600,6230,6250,6250,6160,1192
|
|
20250428,090700,16240530,6270,6270,6270,6270,6
|
|
20250428,090600,16202910,6250,6250,6250,6250,0
|
|
20250428,090500,16202910,6250,6270,6270,6250,12
|
|
20250428,090400,16127810,6270,6270,6270,6270,0
|
|
20250428,090300,16127810,6270,6250,6270,6250,214
|
|
20250428,090200,14790290,6270,6270,6270,6250,350
|
|
20250428,090100,12598280,6280,6360,6360,6280,311
|
|
20250428,090000,10637570,6380,6320,6380,6280,1681
|