678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,201500,28548830,6300,6300,6300,6300,44
|
|
20250428,201400,28548830,6300,6300,6300,6300,0
|
|
20250428,201300,28548830,6300,6300,6300,6300,0
|
|
20250428,201200,28548830,6300,6300,6300,6300,0
|
|
20250428,201100,28548830,6300,6300,6300,6300,0
|
|
20250428,201000,28548830,6300,6300,6300,6300,0
|
|
20250428,200900,28548830,6300,6300,6300,6300,0
|
|
20250428,200800,28548830,6300,6300,6300,6300,0
|
|
20250428,200700,28548830,6300,6300,6300,6300,0
|
|
20250428,200600,28548830,6300,6300,6300,6300,0
|
|
20250428,200500,28548830,6300,6300,6300,6300,0
|
|
20250428,200400,28548830,6300,6300,6300,6300,0
|
|
20250428,200300,28548830,6300,6300,6300,6300,0
|
|
20250428,200200,28548830,6300,6300,6300,6300,0
|
|
20250428,200100,28548830,6300,6300,6300,6300,0
|
|
20250428,200000,28548830,6300,6300,6300,6300,0
|
|
20250428,195900,28548830,6300,6300,6300,6300,0
|
|
20250428,195800,28548830,6300,6300,6300,6300,0
|
|
20250428,195700,28548830,6300,6300,6300,6300,0
|
|
20250428,195600,28548830,6300,6300,6300,6300,0
|
|
20250428,195500,28548830,6300,6300,6300,6300,0
|
|
20250428,195400,28548830,6300,6300,6300,6300,0
|
|
20250428,195300,28548830,6300,6300,6300,6300,0
|
|
20250428,195200,28548830,6300,6300,6300,6300,0
|
|
20250428,195100,28548830,6300,6300,6300,6300,0
|
|
20250428,195000,28548830,6300,6300,6300,6300,0
|
|
20250428,194900,28548830,6300,6300,6300,6300,0
|
|
20250428,194800,28548830,6300,6300,6300,6300,0
|
|
20250428,194700,28548830,6300,6300,6300,6300,0
|
|
20250428,194600,28548830,6300,6300,6300,6300,0
|
|
20250428,194500,28548830,6300,6300,6300,6300,44
|
|
20250428,194400,28548830,6300,6300,6300,6300,0
|
|
20250428,194300,28548830,6300,6300,6300,6300,0
|
|
20250428,194200,28548830,6300,6300,6300,6300,0
|
|
20250428,194100,28548830,6300,6300,6300,6300,0
|
|
20250428,194000,28548830,6300,6300,6300,6300,0
|
|
20250428,193900,28548830,6300,6300,6300,6300,0
|
|
20250428,193800,28548830,6300,6300,6300,6300,0
|
|
20250428,193700,28548830,6300,6300,6300,6300,0
|
|
20250428,193600,28548830,6300,6300,6300,6300,0
|
|
20250428,193500,28548830,6300,6300,6300,6300,0
|
|
20250428,193400,28548830,6300,6300,6300,6300,0
|
|
20250428,193300,28548830,6300,6300,6300,6300,0
|
|
20250428,193200,28548830,6300,6300,6300,6300,0
|
|
20250428,193100,28548830,6300,6300,6300,6300,0
|
|
20250428,193000,28548830,6300,6300,6300,6300,0
|
|
20250428,192900,28548830,6300,6300,6300,6300,0
|
|
20250428,192800,28548830,6300,6300,6300,6300,0
|
|
20250428,192700,28548830,6300,6300,6300,6300,0
|
|
20250428,192600,28548830,6300,6300,6300,6300,0
|
|
20250428,192500,28548830,6300,6300,6300,6300,0
|
|
20250428,192400,28548830,6300,6300,6300,6300,0
|
|
20250428,192300,28548830,6300,6300,6300,6300,0
|
|
20250428,192200,28548830,6300,6300,6300,6300,0
|
|
20250428,192100,28548830,6300,6300,6300,6300,0
|
|
20250428,192000,28548830,6300,6300,6300,6300,0
|
|
20250428,191900,28548830,6300,6300,6300,6300,0
|
|
20250428,191800,28548830,6300,6300,6300,6300,0
|
|
20250428,191700,28548830,6300,6300,6300,6300,0
|
|
20250428,191600,28548830,6300,6300,6300,6300,0
|
|
20250428,191500,28548830,6300,6300,6300,6300,44
|
|
20250428,191400,28548830,6300,6300,6300,6300,0
|
|
20250428,191300,28548830,6300,6300,6300,6300,0
|
|
20250428,191200,28548830,6300,6300,6300,6300,0
|
|
20250428,191100,28548830,6300,6300,6300,6300,0
|
|
20250428,191000,28548830,6300,6300,6300,6300,0
|
|
20250428,190900,28548830,6300,6300,6300,6300,0
|
|
20250428,190800,28548830,6300,6300,6300,6300,0
|
|
20250428,190700,28548830,6300,6300,6300,6300,0
|
|
20250428,190600,28548830,6300,6300,6300,6300,0
|
|
20250428,190500,28548830,6300,6300,6300,6300,0
|
|
20250428,190400,28548830,6300,6300,6300,6300,0
|
|
20250428,190300,28548830,6300,6300,6300,6300,0
|
|
20250428,190200,28548830,6300,6300,6300,6300,0
|
|
20250428,190100,28548830,6300,6300,6300,6300,0
|
|
20250428,190000,28548830,6300,6300,6300,6300,0
|
|
20250428,185900,28548830,6300,6300,6300,6300,0
|
|
20250428,185800,28548830,6300,6300,6300,6300,0
|
|
20250428,185700,28548830,6300,6300,6300,6300,0
|
|
20250428,185600,28548830,6300,6300,6300,6300,0
|
|
20250428,185500,28548830,6300,6300,6300,6300,0
|
|
20250428,185400,28548830,6300,6300,6300,6300,0
|
|
20250428,185300,28548830,6300,6300,6300,6300,0
|
|
20250428,185200,28548830,6300,6300,6300,6300,0
|
|
20250428,185100,28548830,6300,6300,6300,6300,0
|
|
20250428,185000,28548830,6300,6300,6300,6300,0
|
|
20250428,184900,28548830,6300,6300,6300,6300,0
|
|
20250428,184800,28548830,6300,6300,6300,6300,0
|
|
20250428,184700,28548830,6300,6300,6300,6300,0
|
|
20250428,184600,28548830,6300,6300,6300,6300,0
|
|
20250428,184500,28548830,6300,6300,6300,6300,44
|
|
20250428,184400,28548830,6300,6300,6300,6300,0
|
|
20250428,184300,28548830,6300,6300,6300,6300,0
|
|
20250428,184200,28548830,6300,6300,6300,6300,0
|
|
20250428,184100,28548830,6300,6300,6300,6300,0
|
|
20250428,184000,28548830,6300,6300,6300,6300,0
|
|
20250428,183900,28548830,6300,6300,6300,6300,0
|
|
20250428,183800,28548830,6300,6300,6300,6300,0
|
|
20250428,183700,28548830,6300,6300,6300,6300,0
|
|
20250428,183600,28548830,6300,6300,6300,6300,0
|
|
20250428,183500,28548830,6300,6300,6300,6300,0
|
|
20250428,183400,28548830,6300,6300,6300,6300,0
|
|
20250428,183300,28548830,6300,6300,6300,6300,0
|
|
20250428,183200,28548830,6300,6300,6300,6300,0
|
|
20250428,183100,28548830,6300,6300,6300,6300,0
|
|
20250428,183000,28548830,6300,6300,6300,6300,0
|
|
20250428,182900,28548830,6300,6300,6300,6300,0
|
|
20250428,182800,28548830,6300,6300,6300,6300,0
|
|
20250428,182700,28548830,6300,6300,6300,6300,0
|
|
20250428,182600,28548830,6300,6300,6300,6300,0
|
|
20250428,182500,28548830,6300,6300,6300,6300,0
|
|
20250428,182400,28548830,6300,6300,6300,6300,0
|
|
20250428,182300,28548830,6300,6300,6300,6300,0
|
|
20250428,182200,28548830,6300,6300,6300,6300,0
|
|
20250428,182100,28548830,6300,6300,6300,6300,0
|
|
20250428,182000,28548830,6300,6300,6300,6300,0
|
|
20250428,181900,28548830,6300,6300,6300,6300,0
|
|
20250428,181800,28548830,6300,6300,6300,6300,0
|
|
20250428,181700,28548830,6300,6300,6300,6300,0
|
|
20250428,181600,28548830,6300,6300,6300,6300,0
|
|
20250428,181500,28548830,6300,6300,6300,6300,44
|
|
20250428,181400,28548830,6300,6300,6300,6300,0
|
|
20250428,181300,28548830,6300,6300,6300,6300,0
|
|
20250428,181200,28548830,6300,6300,6300,6300,0
|
|
20250428,181100,28548830,6300,6300,6300,6300,0
|
|
20250428,181000,28548830,6300,6300,6300,6300,0
|
|
20250428,180900,28548830,6300,6300,6300,6300,0
|
|
20250428,180800,28548830,6300,6300,6300,6300,0
|
|
20250428,180700,28548830,6300,6300,6300,6300,0
|
|
20250428,180600,28548830,6300,6300,6300,6300,0
|
|
20250428,180500,28548830,6300,6300,6300,6300,0
|
|
20250428,180400,28548830,6300,6300,6300,6300,0
|
|
20250428,180300,28548830,6300,6300,6300,6300,0
|
|
20250428,180200,28548830,6300,6300,6300,6300,0
|
|
20250428,180100,28548830,6300,6300,6300,6300,0
|
|
20250428,180000,28548830,6300,6300,6300,6300,0
|
|
20250428,175900,28548830,6300,6300,6300,6300,0
|
|
20250428,175800,28548830,6300,6300,6300,6300,0
|
|
20250428,175700,28548830,6300,6300,6300,6300,0
|
|
20250428,175600,28548830,6300,6300,6300,6300,0
|
|
20250428,175500,28548830,6300,6300,6300,6300,0
|
|
20250428,175400,28548830,6300,6300,6300,6300,0
|
|
20250428,175300,28548830,6300,6300,6300,6300,0
|
|
20250428,175200,28548830,6300,6300,6300,6300,0
|
|
20250428,175100,28548830,6300,6300,6300,6300,0
|
|
20250428,175000,28548830,6300,6300,6300,6300,0
|
|
20250428,174900,28548830,6300,6300,6300,6300,0
|
|
20250428,174800,28548830,6300,6300,6300,6300,0
|
|
20250428,174700,28548830,6300,6300,6300,6300,0
|
|
20250428,174600,28548830,6300,6300,6300,6300,0
|
|
20250428,174500,28548830,6300,6300,6300,6300,44
|
|
20250428,174400,28548830,6300,6300,6300,6300,0
|
|
20250428,174300,28548830,6300,6300,6300,6300,0
|
|
20250428,174200,28548830,6300,6300,6300,6300,0
|
|
20250428,174100,28548830,6300,6300,6300,6300,0
|
|
20250428,174000,28548830,6300,6300,6300,6300,0
|
|
20250428,173900,28548830,6300,6300,6300,6300,0
|
|
20250428,173800,28548830,6300,6300,6300,6300,0
|
|
20250428,173700,28548830,6300,6300,6300,6300,0
|
|
20250428,173600,28548830,6300,6300,6300,6300,0
|
|
20250428,173500,28548830,6300,6300,6300,6300,0
|
|
20250428,173400,28548830,6300,6300,6300,6300,0
|
|
20250428,173300,28548830,6300,6300,6300,6300,0
|
|
20250428,173200,28548830,6300,6300,6300,6300,0
|
|
20250428,173100,28548830,6300,6300,6300,6300,0
|
|
20250428,173000,28548830,6300,6300,6300,6300,0
|
|
20250428,172900,28548830,6300,6300,6300,6300,0
|
|
20250428,172800,28548830,6300,6300,6300,6300,0
|
|
20250428,172700,28548830,6300,6300,6300,6300,0
|
|
20250428,172600,28548830,6300,6300,6300,6300,0
|
|
20250428,172500,28548830,6300,6300,6300,6300,0
|
|
20250428,172400,28548830,6300,6300,6300,6300,0
|
|
20250428,172300,28548830,6300,6300,6300,6300,0
|
|
20250428,172200,28548830,6300,6300,6300,6300,0
|
|
20250428,172100,28548830,6300,6300,6300,6300,0
|
|
20250428,172000,28548830,6300,6300,6300,6300,0
|
|
20250428,171900,28548830,6300,6300,6300,6300,0
|
|
20250428,171800,28548830,6300,6300,6300,6300,0
|
|
20250428,171700,28548830,6300,6300,6300,6300,0
|
|
20250428,171600,28548830,6300,6300,6300,6300,0
|
|
20250428,171500,28548830,6300,6300,6300,6300,44
|
|
20250428,171400,28548830,6300,6300,6300,6300,0
|
|
20250428,171300,28548830,6300,6300,6300,6300,0
|
|
20250428,171200,28548830,6300,6300,6300,6300,0
|
|
20250428,171100,28548830,6300,6300,6300,6300,0
|
|
20250428,171000,28548830,6300,6300,6300,6300,0
|
|
20250428,170900,28548830,6300,6300,6300,6300,0
|
|
20250428,170800,28548830,6300,6300,6300,6300,0
|
|
20250428,170700,28548830,6300,6300,6300,6300,0
|
|
20250428,170600,28548830,6300,6300,6300,6300,0
|
|
20250428,170500,28548830,6300,6300,6300,6300,0
|
|
20250428,170400,28548830,6300,6300,6300,6300,0
|
|
20250428,170300,28548830,6300,6300,6300,6300,0
|
|
20250428,170200,28548830,6300,6300,6300,6300,0
|
|
20250428,170100,28548830,6300,6300,6300,6300,0
|
|
20250428,170000,28548830,6300,6300,6300,6300,0
|
|
20250428,165900,28548830,6300,6300,6300,6300,0
|
|
20250428,165800,28548830,6300,6300,6300,6300,0
|
|
20250428,165700,28548830,6300,6300,6300,6300,0
|
|
20250428,165600,28548830,6300,6300,6300,6300,0
|
|
20250428,165500,28548830,6300,6300,6300,6300,0
|
|
20250428,165400,28548830,6300,6300,6300,6300,0
|
|
20250428,165300,28548830,6300,6300,6300,6300,0
|
|
20250428,165200,28548830,6300,6300,6300,6300,0
|
|
20250428,165100,28548830,6300,6300,6300,6300,0
|
|
20250428,165000,28548830,6300,6300,6300,6300,0
|
|
20250428,164900,28548830,6300,6300,6300,6300,0
|
|
20250428,164800,28548830,6300,6300,6300,6300,0
|
|
20250428,164700,28548830,6300,6300,6300,6300,0
|
|
20250428,164600,28548830,6300,6300,6300,6300,0
|
|
20250428,164500,28548830,6300,6300,6300,6300,44
|
|
20250428,164400,28548830,6300,6300,6300,6300,0
|
|
20250428,164300,28548830,6300,6300,6300,6300,0
|
|
20250428,164200,28548830,6300,6300,6300,6300,0
|
|
20250428,164100,28548830,6300,6300,6300,6300,0
|
|
20250428,164000,28548830,6300,6300,6300,6300,0
|
|
20250428,163900,28548830,6300,6300,6300,6300,0
|
|
20250428,163800,28548830,6300,6300,6300,6300,0
|
|
20250428,163700,28548830,6300,6300,6300,6300,0
|
|
20250428,163600,28548830,6300,6300,6300,6300,0
|
|
20250428,163500,28548830,6300,6300,6300,6300,0
|
|
20250428,163400,28548830,6300,6300,6300,6300,0
|
|
20250428,163300,28548830,6300,6300,6300,6300,0
|
|
20250428,163200,28548830,6300,6300,6300,6300,0
|
|
20250428,163100,28548830,6300,6300,6300,6300,0
|
|
20250428,163000,28548830,6300,6300,6300,6300,0
|
|
20250428,162900,28548830,6300,6300,6300,6300,0
|
|
20250428,162800,28548830,6300,6300,6300,6300,0
|
|
20250428,162700,28548830,6300,6300,6300,6300,0
|
|
20250428,162600,28548830,6300,6300,6300,6300,0
|
|
20250428,162500,28548830,6300,6300,6300,6300,0
|
|
20250428,162400,28548830,6300,6300,6300,6300,0
|
|
20250428,162300,28548830,6300,6300,6300,6300,0
|
|
20250428,162200,28548830,6300,6300,6300,6300,0
|
|
20250428,162100,28548830,6300,6300,6300,6300,0
|
|
20250428,162000,28548830,6300,6300,6300,6300,0
|
|
20250428,161900,28548830,6300,6300,6300,6300,0
|
|
20250428,161800,28548830,6300,6300,6300,6300,0
|
|
20250428,161700,28548830,6300,6300,6300,6300,0
|
|
20250428,161600,28548830,6300,6300,6300,6300,0
|
|
20250428,161500,28548830,6300,6300,6300,6300,44
|
|
20250428,161400,28548830,6300,6300,6300,6300,0
|
|
20250428,161300,28548830,6300,6300,6300,6300,0
|
|
20250428,161200,28548830,6300,6300,6300,6300,0
|
|
20250428,161100,28548830,6300,6300,6300,6300,0
|
|
20250428,161000,28548830,6300,6300,6300,6300,0
|
|
20250428,160900,28548830,6300,6300,6300,6300,0
|
|
20250428,160800,28548830,6300,6300,6300,6300,0
|
|
20250428,160700,28548830,6300,6300,6300,6300,0
|
|
20250428,160600,28548830,6300,6300,6300,6300,0
|
|
20250428,160500,28548830,6300,6300,6300,6300,0
|
|
20250428,160400,28548830,6300,6300,6300,6300,0
|
|
20250428,160300,28548830,6300,6300,6300,6300,0
|
|
20250428,160200,28548830,6300,6300,6300,6300,0
|
|
20250428,160100,28548830,6300,6300,6300,6300,0
|
|
20250428,160000,28548830,6300,6300,6300,6300,0
|
|
20250428,155900,28548830,6300,6300,6300,6300,0
|
|
20250428,155800,28548830,6300,6300,6300,6300,0
|
|
20250428,155700,28548830,6300,6300,6300,6300,0
|
|
20250428,155600,28548830,6300,6300,6300,6300,0
|
|
20250428,155500,28548830,6300,6300,6300,6300,0
|
|
20250428,155400,28548830,6300,6300,6300,6300,0
|
|
20250428,155300,28548830,6300,6300,6300,6300,0
|
|
20250428,155200,28548830,6300,6300,6300,6300,0
|
|
20250428,155100,28548830,6300,6300,6300,6300,0
|
|
20250428,155000,28548830,6300,6300,6300,6300,0
|
|
20250428,154900,28548830,6300,6300,6300,6300,0
|
|
20250428,154800,28548830,6300,6300,6300,6300,0
|
|
20250428,154700,28548830,6300,6300,6300,6300,0
|
|
20250428,154600,28548830,6300,6300,6300,6300,0
|
|
20250428,154500,28548830,6300,6300,6300,6300,44
|
|
20250428,154400,28548830,6300,6300,6300,6300,0
|
|
20250428,154300,28548830,6300,6300,6300,6300,0
|
|
20250428,154200,28548830,6300,6300,6300,6300,0
|
|
20250428,154100,28548830,6300,6300,6300,6300,0
|
|
20250428,154000,28548830,6300,6300,6300,6300,0
|
|
20250428,153900,28548830,6300,6300,6300,6300,0
|
|
20250428,153800,28548830,6300,6300,6300,6300,0
|
|
20250428,153700,28548830,6300,6300,6300,6300,0
|
|
20250428,153600,28548830,6300,6300,6300,6300,0
|
|
20250428,153500,28548830,6300,6300,6300,6300,0
|
|
20250428,153400,28548830,6300,6300,6300,6300,0
|
|
20250428,153300,28548830,6300,6300,6300,6300,0
|
|
20250428,153200,28548830,6300,6300,6300,6300,0
|
|
20250428,153100,28548830,6300,6300,6300,6300,0
|
|
20250428,153000,28548830,6300,6300,6300,6300,44
|
|
20250428,152900,28271630,6260,6260,6260,6260,0
|
|
20250428,152800,28271630,6260,6260,6260,6260,0
|
|
20250428,152700,28271630,6260,6260,6260,6260,0
|
|
20250428,152600,28271630,6260,6260,6260,6260,0
|
|
20250428,152500,28271630,6260,6260,6260,6260,0
|
|
20250428,152400,28271630,6260,6260,6260,6260,0
|
|
20250428,152300,28271630,6260,6260,6260,6260,0
|
|
20250428,152200,28271630,6260,6260,6260,6260,0
|
|
20250428,152100,28271630,6260,6260,6260,6260,0
|
|
20250428,152000,28271630,6260,6260,6260,6260,0
|
|
20250428,151900,28271630,6260,6260,6310,6260,169
|
|
20250428,151800,27213640,6240,6240,6240,6240,0
|
|
20250428,151700,27213640,6240,6240,6240,6240,1
|
|
20250428,151600,27207400,6260,6260,6260,6260,0
|
|
20250428,151500,27207400,6260,6260,6260,6260,1
|
|
20250428,151400,27201140,6260,6260,6260,6260,0
|
|
20250428,151300,27201140,6260,6240,6260,6240,15
|
|
20250428,151200,27107520,6230,6230,6230,6230,1
|
|
20250428,151100,27101290,6240,6240,6240,6240,1
|
|
20250428,151000,27095050,6260,6260,6260,6260,0
|
|
20250428,150900,27095050,6260,6260,6260,6260,0
|
|
20250428,150800,27095050,6260,6260,6260,6260,0
|
|
20250428,150700,27095050,6260,6260,6260,6260,1
|
|
20250428,150600,27088790,6240,6240,6240,6240,0
|
|
20250428,150500,27088790,6240,6220,6240,6220,101
|
|
20250428,150400,26460530,6240,6240,6240,6240,0
|
|
20250428,150300,26460530,6240,6240,6240,6240,2
|
|
20250428,150200,26448050,6280,6280,6280,6280,0
|
|
20250428,150100,26448050,6280,6280,6280,6280,0
|
|
20250428,150000,26448050,6280,6280,6280,6280,0
|
|
20250428,145900,26448050,6280,6280,6280,6280,0
|
|
20250428,145800,26448050,6280,6240,6280,6220,172
|
|
20250428,145700,25375130,6230,6230,6230,6230,0
|
|
20250428,145600,25375130,6230,6230,6230,6230,0
|
|
20250428,145500,25375130,6230,6230,6230,6230,0
|
|
20250428,145400,25375130,6230,6230,6230,6230,0
|
|
20250428,145300,25375130,6230,6230,6230,6230,0
|
|
20250428,145200,25375130,6230,6230,6230,6230,0
|
|
20250428,145100,25375130,6230,6230,6230,6230,0
|
|
20250428,145000,25375130,6230,6235,6240,6230,53
|
|
20250428,144900,25044600,6240,6240,6240,6240,0
|
|
20250428,144800,25044600,6240,6240,6240,6240,0
|
|
20250428,144700,25044600,6240,6240,6240,6240,0
|
|
20250428,144600,25044600,6240,6240,6240,6240,0
|
|
20250428,144500,25044600,6240,6240,6240,6240,25
|
|
20250428,144400,24888600,6240,6240,6240,6240,0
|
|
20250428,144300,24888600,6240,6240,6240,6240,0
|
|
20250428,144200,24888600,6240,6230,6240,6230,29
|
|
20250428,144100,24707920,6220,6220,6220,6220,41
|
|
20250428,144000,24452900,6220,6230,6230,6220,72
|
|
20250428,143900,24004840,6240,6240,6240,6240,0
|
|
20250428,143800,24004840,6240,6240,6240,6240,0
|
|
20250428,143700,24004840,6240,6240,6240,6240,20
|
|
20250428,143600,23880040,6250,6250,6250,6250,0
|
|
20250428,143500,23880040,6250,6250,6250,6250,0
|
|
20250428,143400,23880040,6250,6250,6250,6250,0
|
|
20250428,143300,23880040,6250,6250,6250,6250,0
|
|
20250428,143200,23880040,6250,6250,6250,6250,1
|
|
20250428,143100,23873790,6240,6240,6240,6240,47
|
|
20250428,143000,23580510,6240,6240,6240,6240,1
|
|
20250428,142900,23574270,6240,6230,6240,6230,2
|
|
20250428,142800,23561800,6230,6230,6230,6230,0
|
|
20250428,142700,23561800,6230,6230,6230,6230,56
|
|
20250428,142600,23212920,6230,6230,6230,6230,0
|
|
20250428,142500,23212920,6230,6230,6230,6230,1
|
|
20250428,142400,23206690,6230,6230,6230,6230,0
|
|
20250428,142300,23206690,6230,6230,6230,6230,45
|
|
20250428,142200,22926340,6240,6240,6240,6240,0
|
|
20250428,142100,22926340,6240,6240,6240,6240,0
|
|
20250428,142000,22926340,6240,6240,6240,6240,1
|
|
20250428,141900,22920100,6230,6230,6230,6230,47
|
|
20250428,141800,22627290,6240,6240,6240,6240,0
|
|
20250428,141700,22627290,6240,6240,6240,6240,0
|
|
20250428,141600,22627290,6240,6240,6240,6240,0
|
|
20250428,141500,22627290,6240,6240,6240,6240,0
|
|
20250428,141400,22627290,6240,6240,6240,6240,0
|
|
20250428,141300,22627290,6240,6240,6240,6240,1
|
|
20250428,141200,22621050,6230,6240,6240,6230,32
|
|
20250428,141100,22421670,6250,6250,6250,6250,0
|
|
20250428,141000,22421670,6250,6250,6250,6250,0
|
|
20250428,140900,22421670,6250,6250,6250,6250,0
|
|
20250428,140800,22421670,6250,6250,6250,6250,0
|
|
20250428,140700,22421670,6250,6250,6250,6250,0
|
|
20250428,140600,22421670,6250,6240,6250,6240,7
|
|
20250428,140500,22377980,6240,6240,6240,6240,0
|
|
20250428,140400,22377980,6240,6240,6240,6240,1
|
|
20250428,140300,22371740,6230,6230,6230,6230,0
|
|
20250428,140200,22371740,6230,6230,6230,6230,27
|
|
20250428,140100,22203530,6230,6230,6230,6230,0
|
|
20250428,140000,22203530,6230,6230,6230,6230,0
|
|
20250428,135900,22203530,6230,6230,6230,6230,0
|
|
20250428,135800,22203530,6230,6230,6230,6230,0
|
|
20250428,135700,22203530,6230,6230,6230,6230,30
|
|
20250428,135600,22016630,6230,6230,6230,6230,0
|
|
20250428,135500,22016630,6230,6230,6230,6230,0
|
|
20250428,135400,22016630,6230,6230,6230,6230,0
|
|
20250428,135300,22016630,6230,6230,6230,6230,20
|
|
20250428,135200,21892030,6230,6230,6230,6230,0
|
|
20250428,135100,21892030,6230,6230,6230,6230,0
|
|
20250428,135000,21892030,6230,6230,6230,6230,0
|
|
20250428,134900,21892030,6230,6230,6230,6230,0
|
|
20250428,134800,21892030,6230,6230,6230,6230,0
|
|
20250428,134700,21892030,6230,6230,6230,6230,0
|
|
20250428,134600,21892030,6230,6230,6240,6230,75
|
|
20250428,134500,21424770,6240,6240,6240,6240,0
|
|
20250428,134400,21424770,6240,6240,6240,6240,0
|
|
20250428,134300,21424770,6240,6240,6240,6240,0
|
|
20250428,134200,21424770,6240,6240,6240,6240,0
|
|
20250428,134100,21424770,6240,6230,6240,6230,51
|
|
20250428,134000,21107030,6240,6240,6240,6240,0
|
|
20250428,133900,21107030,6240,6240,6240,6240,0
|
|
20250428,133800,21107030,6240,6240,6240,6240,1
|
|
20250428,133700,21100790,6230,6230,6230,6230,78
|
|
20250428,133600,20614850,6260,6260,6260,6260,0
|
|
20250428,133500,20614850,6260,6260,6260,6260,0
|
|
20250428,133400,20614850,6260,6260,6260,6260,0
|
|
20250428,133300,20614850,6260,6260,6260,6260,0
|
|
20250428,133200,20614850,6260,6280,6280,6260,3
|
|
20250428,133100,20596050,6240,6240,6240,6240,0
|
|
20250428,133000,20596050,6240,6240,6240,6240,0
|
|
20250428,132900,20596050,6240,6240,6240,6240,0
|
|
20250428,132800,20596050,6240,6240,6240,6240,0
|
|
20250428,132700,20596050,6240,6240,6240,6240,0
|
|
20250428,132600,20596050,6240,6240,6240,6240,0
|
|
20250428,132500,20596050,6240,6240,6240,6240,0
|
|
20250428,132400,20596050,6240,6240,6240,6240,143
|
|
20250428,132300,19703730,6250,6250,6250,6250,0
|
|
20250428,132200,19703730,6250,6250,6250,6250,0
|
|
20250428,132100,19703730,6250,6250,6250,6250,0
|
|
20250428,132000,19703730,6250,6250,6250,6250,0
|
|
20250428,131900,19703730,6250,6250,6250,6250,0
|
|
20250428,131800,19703730,6250,6250,6250,6250,0
|
|
20250428,131700,19703730,6250,6250,6250,6250,0
|
|
20250428,131600,19703730,6250,6250,6250,6250,0
|
|
20250428,131500,19703730,6250,6250,6250,6250,0
|
|
20250428,131400,19703730,6250,6250,6250,6250,0
|
|
20250428,131300,19703730,6250,6260,6260,6250,5
|
|
20250428,131200,19672460,6280,6280,6280,6280,0
|
|
20250428,131100,19672460,6280,6280,6280,6280,0
|
|
20250428,131000,19672460,6280,6280,6280,6280,0
|
|
20250428,130900,19672460,6280,6280,6280,6280,0
|
|
20250428,130800,19672460,6280,6280,6280,6280,0
|
|
20250428,130700,19672460,6280,6280,6280,6280,0
|
|
20250428,130600,19672460,6280,6280,6280,6280,0
|
|
20250428,130500,19672460,6280,6280,6280,6280,1
|
|
20250428,130400,19666180,6240,6240,6240,6240,0
|
|
20250428,130300,19666180,6240,6250,6250,6240,45
|
|
20250428,130200,19385360,6260,6260,6260,6260,0
|
|
20250428,130100,19385360,6260,6260,6260,6260,0
|
|
20250428,130000,19385360,6260,6260,6260,6260,20
|
|
20250428,125900,19260160,6310,6310,6310,6310,0
|
|
20250428,125800,19260160,6310,6310,6310,6310,0
|
|
20250428,125700,19260160,6310,6310,6310,6310,0
|
|
20250428,125600,19260160,6310,6310,6310,6310,0
|
|
20250428,125500,19260160,6310,6310,6310,6310,0
|
|
20250428,125400,19260160,6310,6310,6310,6310,0
|
|
20250428,125300,19260160,6310,6310,6310,6310,1
|
|
20250428,125200,19253850,6260,6260,6260,6260,0
|
|
20250428,125100,19253850,6260,6260,6260,6260,0
|
|
20250428,125000,19253850,6260,6260,6260,6260,10
|
|
20250428,124900,19191250,6300,6300,6300,6300,0
|
|
20250428,124800,19191250,6300,6300,6300,6300,2
|
|
20250428,124700,19178650,6310,6310,6310,6310,0
|
|
20250428,124600,19178650,6310,6310,6310,6310,0
|
|
20250428,124500,19178650,6310,6310,6310,6310,0
|
|
20250428,124400,19178650,6310,6310,6310,6310,0
|
|
20250428,124300,19178650,6310,6310,6310,6310,0
|
|
20250428,124200,19178650,6310,6310,6310,6310,0
|
|
20250428,124100,19178650,6310,6310,6310,6310,0
|
|
20250428,124000,19178650,6310,6310,6310,6310,0
|
|
20250428,123900,19178650,6310,6310,6310,6310,0
|
|
20250428,123800,19178650,6310,6310,6310,6310,0
|
|
20250428,123700,19178650,6310,6310,6310,6310,0
|
|
20250428,123600,19178650,6310,6310,6310,6310,1
|
|
20250428,123500,19172340,6250,6250,6250,6250,0
|
|
20250428,123400,19172340,6250,6250,6250,6250,0
|
|
20250428,123300,19172340,6250,6250,6250,6250,0
|
|
20250428,123200,19172340,6250,6250,6250,6250,0
|
|
20250428,123100,19172340,6250,6250,6250,6250,0
|
|
20250428,123000,19172340,6250,6250,6250,6250,0
|
|
20250428,122900,19172340,6250,6250,6250,6250,0
|
|
20250428,122800,19172340,6250,6250,6250,6250,0
|
|
20250428,122700,19172340,6250,6250,6250,6250,0
|
|
20250428,122600,19172340,6250,6250,6250,6250,0
|
|
20250428,122500,19172340,6250,6250,6250,6250,0
|
|
20250428,122400,19172340,6250,6250,6250,6250,0
|
|
20250428,122300,19172340,6250,6250,6250,6250,0
|
|
20250428,122200,19172340,6250,6250,6250,6250,0
|
|
20250428,122100,19172340,6250,6250,6250,6250,0
|
|
20250428,122000,19172340,6250,6250,6250,6250,0
|
|
20250428,121900,19172340,6250,6250,6250,6250,0
|
|
20250428,121800,19172340,6250,6250,6250,6250,0
|
|
20250428,121700,19172340,6250,6250,6250,6250,0
|
|
20250428,121600,19172340,6250,6250,6250,6250,0
|
|
20250428,121500,19172340,6250,6240,6250,6240,16
|
|
20250428,121400,19072490,6240,6240,6240,6240,10
|
|
20250428,121300,19010090,6230,6230,6230,6230,0
|
|
20250428,121200,19010090,6230,6230,6230,6230,0
|
|
20250428,121100,19010090,6230,6230,6230,6230,0
|
|
20250428,121000,19010090,6230,6230,6230,6230,0
|
|
20250428,120900,19010090,6230,6230,6230,6230,0
|
|
20250428,120800,19010090,6230,6230,6230,6230,0
|
|
20250428,120700,19010090,6230,6230,6230,6230,4
|
|
20250428,120600,18985170,6230,6230,6230,6230,0
|
|
20250428,120500,18985170,6230,6230,6230,6230,0
|
|
20250428,120400,18985170,6230,6230,6230,6230,0
|
|
20250428,120300,18985170,6230,6230,6230,6230,4
|
|
20250428,120200,18960250,6230,6230,6230,6230,0
|
|
20250428,120100,18960250,6230,6230,6230,6230,4
|
|
20250428,120000,18935330,6230,6230,6230,6230,0
|
|
20250428,115900,18935330,6230,6220,6230,6220,51
|
|
20250428,115800,18618100,6220,6240,6240,6220,176
|
|
20250428,115700,17521490,6250,6250,6250,6250,0
|
|
20250428,115600,17521490,6250,6250,6250,6250,0
|
|
20250428,115500,17521490,6250,6250,6250,6250,0
|
|
20250428,115400,17521490,6250,6250,6250,6250,0
|
|
20250428,115300,17521490,6250,6250,6250,6250,0
|
|
20250428,115200,17521490,6250,6250,6250,6250,0
|
|
20250428,115100,17521490,6250,6250,6250,6250,0
|
|
20250428,115000,17521490,6250,6250,6250,6250,0
|
|
20250428,114900,17521490,6250,6250,6250,6250,0
|
|
20250428,114800,17521490,6250,6250,6250,6250,0
|
|
20250428,114700,17521490,6250,6250,6250,6250,1
|
|
20250428,114600,17515240,6240,6240,6240,6240,0
|
|
20250428,114500,17515240,6240,6240,6240,6240,7
|
|
20250428,114400,17471560,6240,6240,6240,6240,0
|
|
20250428,114300,17471560,6240,6240,6240,6240,0
|
|
20250428,114200,17471560,6240,6240,6240,6240,18
|
|
20250428,114100,17359240,6240,6240,6240,6240,0
|
|
20250428,114000,17359240,6240,6240,6240,6240,0
|
|
20250428,113900,17359240,6240,6240,6240,6240,0
|
|
20250428,113800,17359240,6240,6240,6240,6230,121
|
|
20250428,113700,16605090,6250,6250,6250,6250,0
|
|
20250428,113600,16605090,6250,6250,6250,6250,0
|
|
20250428,113500,16605090,6250,6250,6250,6250,0
|
|
20250428,113400,16605090,6250,6250,6250,6250,0
|
|
20250428,113300,16605090,6250,6250,6250,6250,0
|
|
20250428,113200,16605090,6250,6250,6250,6250,0
|
|
20250428,113100,16605090,6250,6250,6250,6250,0
|
|
20250428,113000,16605090,6250,6250,6250,6250,0
|
|
20250428,112900,16605090,6250,6250,6250,6250,10
|
|
20250428,112800,16542590,6250,6250,6250,6250,0
|
|
20250428,112700,16542590,6250,6250,6250,6250,0
|
|
20250428,112600,16542590,6250,6250,6250,6250,0
|
|
20250428,112500,16542590,6250,6250,6250,6250,0
|
|
20250428,112400,16542590,6250,6250,6250,6250,0
|
|
20250428,112300,16542590,6250,6250,6250,6250,0
|
|
20250428,112200,16542590,6250,6250,6250,6250,0
|
|
20250428,112100,16542590,6250,6250,6250,6250,0
|
|
20250428,112000,16542590,6250,6240,6250,6230,14
|
|
20250428,111900,16455330,6260,6260,6260,6260,0
|
|
20250428,111800,16455330,6260,6260,6260,6260,0
|
|
20250428,111700,16455330,6260,6260,6260,6260,0
|
|
20250428,111600,16455330,6260,6260,6260,6260,0
|
|
20250428,111500,16455330,6260,6260,6260,6260,0
|
|
20250428,111400,16455330,6260,6260,6260,6260,0
|
|
20250428,111300,16455330,6260,6260,6260,6260,0
|
|
20250428,111200,16455330,6260,6260,6260,6260,0
|
|
20250428,111100,16455330,6260,6260,6260,6260,10
|
|
20250428,111000,16392730,6260,6260,6260,6260,0
|
|
20250428,110900,16392730,6260,6260,6260,6260,0
|
|
20250428,110800,16392730,6260,6260,6260,6260,0
|
|
20250428,110700,16392730,6260,6260,6260,6260,0
|
|
20250428,110600,16392730,6260,6260,6260,6260,0
|
|
20250428,110500,16392730,6260,6260,6260,6260,0
|
|
20250428,110400,16392730,6260,6260,6260,6260,1
|
|
20250428,110300,16386470,6220,6220,6220,6220,0
|
|
20250428,110200,16386470,6220,6220,6220,6220,0
|
|
20250428,110100,16386470,6220,6240,6240,6220,145
|
|
20250428,110000,15484460,6250,6250,6250,6250,0
|
|
20250428,105900,15484460,6250,6250,6250,6250,0
|
|
20250428,105800,15484460,6250,6240,6250,6240,30
|
|
20250428,105700,15297250,6240,6240,6240,6240,0
|
|
20250428,105600,15297250,6240,6240,6240,6240,0
|
|
20250428,105500,15297250,6240,6240,6240,6240,0
|
|
20250428,105400,15297250,6240,6240,6240,6240,0
|
|
20250428,105300,15297250,6240,6240,6240,6240,0
|
|
20250428,105200,15297250,6240,6240,6240,6240,0
|
|
20250428,105100,15297250,6240,6240,6240,6240,0
|
|
20250428,105000,15297250,6240,6230,6240,6230,2
|
|
20250428,104900,15284780,6220,6220,6220,6220,50
|
|
20250428,104800,14973780,6230,6230,6230,6230,2
|
|
20250428,104700,14961320,6240,6240,6240,6240,1
|
|
20250428,104600,14955080,6230,6230,6230,6230,0
|
|
20250428,104500,14955080,6230,6230,6230,6230,0
|
|
20250428,104400,14955080,6230,6230,6230,6230,1
|
|
20250428,104300,14948850,6240,6240,6240,6240,0
|
|
20250428,104200,14948850,6240,6230,6240,6230,15
|
|
20250428,104100,14855300,6220,6230,6230,6220,13
|
|
20250428,104000,14774400,6240,6240,6240,6240,16
|
|
20250428,103900,14674560,6240,6240,6240,6240,0
|
|
20250428,103800,14674560,6240,6240,6240,6240,0
|
|
20250428,103700,14674560,6240,6240,6240,6240,245
|
|
20250428,103600,13145760,6250,6250,6250,6250,0
|
|
20250428,103500,13145760,6250,6250,6250,6250,0
|
|
20250428,103400,13145760,6250,6250,6250,6250,149
|
|
20250428,103300,12214510,6250,6250,6250,6250,20
|
|
20250428,103200,12089510,6260,6260,6260,6260,0
|
|
20250428,103100,12089510,6260,6260,6260,6260,0
|
|
20250428,103000,12089510,6260,6260,6260,6260,0
|
|
20250428,102900,12089510,6260,6260,6260,6260,0
|
|
20250428,102800,12089510,6260,6270,6270,6260,25
|
|
20250428,102700,11932960,6270,6270,6270,6270,1
|
|
20250428,102600,11926690,6280,6280,6280,6280,0
|
|
20250428,102500,11926690,6280,6280,6280,6280,1
|
|
20250428,102400,11920410,6270,6270,6270,6270,0
|
|
20250428,102300,11920410,6270,6270,6270,6270,0
|
|
20250428,102200,11920410,6270,6270,6270,6270,0
|
|
20250428,102100,11920410,6270,6270,6270,6270,0
|
|
20250428,102000,11920410,6270,6270,6270,6270,0
|
|
20250428,101900,11920410,6270,6270,6270,6270,0
|
|
20250428,101800,11920410,6270,6270,6270,6270,0
|
|
20250428,101700,11920410,6270,6270,6270,6270,0
|
|
20250428,101600,11920410,6270,6270,6270,6270,0
|
|
20250428,101500,11920410,6270,6270,6270,6270,0
|
|
20250428,101400,11920410,6270,6270,6270,6270,222
|
|
20250428,101300,10528470,6270,6270,6270,6270,0
|
|
20250428,101200,10528470,6270,6270,6270,6270,0
|
|
20250428,101100,10528470,6270,6280,6280,6270,217
|
|
20250428,101000,9167870,6280,6280,6280,6280,0
|
|
20250428,100900,9167870,6280,6280,6280,6280,5
|
|
20250428,100800,9136470,6270,6280,6280,6270,40
|
|
20250428,100700,8885570,6270,6270,6270,6270,0
|
|
20250428,100600,8885570,6270,6270,6270,6270,0
|
|
20250428,100500,8885570,6270,6270,6270,6270,0
|
|
20250428,100400,8885570,6270,6270,6270,6270,0
|
|
20250428,100300,8885570,6270,6270,6270,6270,0
|
|
20250428,100200,8885570,6270,6270,6270,6270,36
|
|
20250428,100100,8659850,6270,6270,6270,6270,95
|
|
20250428,100000,8064200,6270,6290,6290,6260,29
|
|
20250428,095900,7882430,6300,6300,6300,6300,73
|
|
20250428,095800,7422530,6310,6300,6310,6300,12
|
|
20250428,095700,7346820,6300,6300,6300,6300,0
|
|
20250428,095600,7346820,6300,6300,6300,6300,0
|
|
20250428,095500,7346820,6300,6300,6300,6300,0
|
|
20250428,095400,7346820,6300,6300,6300,6300,26
|
|
20250428,095300,7183020,6300,6300,6300,6300,0
|
|
20250428,095200,7183020,6300,6300,6300,6300,1
|
|
20250428,095100,7176720,6300,6300,6300,6300,1
|
|
20250428,095000,7170420,6300,6300,6300,6300,3
|
|
20250428,094900,7151520,6300,6300,6300,6300,0
|
|
20250428,094800,7151520,6300,6300,6300,6300,0
|
|
20250428,094700,7151520,6300,6300,6300,6300,0
|
|
20250428,094600,7151520,6300,6300,6300,6300,0
|
|
20250428,094500,7151520,6300,6300,6300,6300,0
|
|
20250428,094400,7151520,6300,6300,6300,6300,0
|
|
20250428,094300,7151520,6300,6300,6300,6300,3
|
|
20250428,094200,7132620,6310,6310,6310,6310,0
|
|
20250428,094100,7132620,6310,6310,6310,6310,0
|
|
20250428,094000,7132620,6310,6310,6310,6310,0
|
|
20250428,093900,7132620,6310,6310,6310,6310,1
|
|
20250428,093800,7126310,6310,6310,6310,6310,0
|
|
20250428,093700,7126310,6310,6310,6310,6310,0
|
|
20250428,093600,7126310,6310,6310,6310,6310,0
|
|
20250428,093500,7126310,6310,6310,6310,6310,0
|
|
20250428,093400,7126310,6310,6310,6310,6310,62
|
|
20250428,093300,6735090,6310,6310,6310,6310,0
|
|
20250428,093200,6735090,6310,6310,6310,6310,0
|
|
20250428,093100,6735090,6310,6310,6310,6310,0
|
|
20250428,093000,6735090,6310,6310,6310,6310,0
|
|
20250428,092900,6735090,6310,6310,6310,6310,0
|
|
20250428,092800,6735090,6310,6310,6310,6310,0
|
|
20250428,092700,6735090,6310,6310,6310,6310,0
|
|
20250428,092600,6735090,6310,6310,6310,6310,0
|
|
20250428,092500,6735090,6310,6310,6310,6310,0
|
|
20250428,092400,6735090,6310,6310,6310,6310,0
|
|
20250428,092300,6735090,6310,6320,6320,6310,2
|
|
20250428,092200,6722460,6380,6380,6380,6380,0
|
|
20250428,092100,6722460,6380,6380,6380,6380,0
|
|
20250428,092000,6722460,6380,6380,6380,6380,0
|
|
20250428,091900,6722460,6380,6380,6380,6380,0
|
|
20250428,091800,6722460,6380,6380,6380,6380,0
|
|
20250428,091700,6722460,6380,6330,6380,6330,126
|
|
20250428,091600,5919160,6350,6310,6350,6310,651
|
|
20250428,091500,1793380,6310,6310,6310,6310,0
|
|
20250428,091400,1793380,6310,6310,6310,6310,0
|
|
20250428,091300,1793380,6310,6310,6310,6310,1
|
|
20250428,091200,1787070,6300,6300,6300,6300,0
|
|
20250428,091100,1787070,6300,6300,6310,6300,244
|
|
20250428,091000,249840,6310,6310,6310,6310,3
|
|
20250428,090900,230910,6270,6270,6270,6270,0
|
|
20250428,090800,230910,6270,6270,6270,6270,0
|
|
20250428,090700,230910,6270,6270,6270,6270,0
|
|
20250428,090600,230910,6270,6270,6270,6270,0
|
|
20250428,090500,230910,6270,6270,6270,6270,0
|
|
20250428,090400,230910,6270,6270,6270,6270,1
|
|
20250428,090300,224640,6240,6240,6240,6240,0
|
|
20250428,090200,224640,6240,6240,6240,6240,0
|
|
20250428,090100,224640,6240,6240,6240,6240,0
|
|
20250428,090000,224640,6240,6240,6240,6240,36
|