578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,183500,642037184,1410,1410,1410,1410,18517
|
|
20250428,183400,642037184,1410,1410,1410,1410,0
|
|
20250428,183300,642037184,1410,1410,1410,1410,0
|
|
20250428,183200,642037184,1410,1410,1410,1410,0
|
|
20250428,183100,642037184,1410,1410,1410,1410,0
|
|
20250428,183000,642037184,1410,1410,1410,1410,0
|
|
20250428,182900,642037184,1410,1410,1410,1410,0
|
|
20250428,182800,642037184,1410,1410,1410,1410,0
|
|
20250428,182700,642037184,1410,1410,1410,1410,0
|
|
20250428,182600,642037184,1410,1410,1410,1410,0
|
|
20250428,182500,642037184,1410,1410,1410,1410,0
|
|
20250428,182400,642037184,1410,1410,1410,1410,0
|
|
20250428,182300,642037184,1410,1410,1410,1410,0
|
|
20250428,182200,642037184,1410,1410,1410,1410,0
|
|
20250428,182100,642037184,1410,1410,1410,1410,0
|
|
20250428,182000,642037184,1410,1410,1410,1410,0
|
|
20250428,181900,642037184,1410,1410,1410,1410,0
|
|
20250428,181800,642037184,1410,1410,1410,1410,0
|
|
20250428,181700,642037184,1410,1410,1410,1410,0
|
|
20250428,181600,642037184,1410,1410,1410,1410,0
|
|
20250428,181500,642037184,1410,1410,1410,1410,0
|
|
20250428,181400,642037184,1410,1410,1410,1410,0
|
|
20250428,181300,642037184,1410,1410,1410,1410,0
|
|
20250428,181200,642037184,1410,1410,1410,1410,0
|
|
20250428,181100,642037184,1410,1410,1410,1410,0
|
|
20250428,181000,642037184,1410,1410,1410,1410,0
|
|
20250428,180900,642037184,1410,1410,1410,1410,0
|
|
20250428,180800,642037184,1410,1410,1410,1410,0
|
|
20250428,180700,642037184,1410,1410,1410,1410,0
|
|
20250428,180600,642037184,1410,1410,1410,1410,0
|
|
20250428,180500,642037184,1410,1410,1410,1410,18517
|
|
20250428,180400,642037184,1410,1410,1410,1410,0
|
|
20250428,180300,642037184,1410,1410,1410,1410,0
|
|
20250428,180200,642037184,1410,1410,1410,1410,0
|
|
20250428,180100,642037184,1410,1410,1410,1410,0
|
|
20250428,180000,642037184,1410,1410,1410,1410,0
|
|
20250428,175900,642037184,1410,1410,1410,1410,0
|
|
20250428,175800,642037184,1410,1410,1410,1410,0
|
|
20250428,175700,642037184,1410,1410,1410,1410,0
|
|
20250428,175600,642037184,1410,1410,1410,1410,0
|
|
20250428,175500,642037184,1410,1410,1410,1410,0
|
|
20250428,175400,642037184,1410,1410,1410,1410,0
|
|
20250428,175300,642037184,1410,1410,1410,1410,0
|
|
20250428,175200,642037184,1410,1410,1410,1410,0
|
|
20250428,175100,642037184,1410,1410,1410,1410,0
|
|
20250428,175000,642037184,1410,1410,1410,1410,0
|
|
20250428,174900,642037184,1410,1410,1410,1410,0
|
|
20250428,174800,642037184,1410,1410,1410,1410,0
|
|
20250428,174700,642037184,1410,1410,1410,1410,0
|
|
20250428,174600,642037184,1410,1410,1410,1410,0
|
|
20250428,174500,642037184,1410,1410,1410,1410,0
|
|
20250428,174400,642037184,1410,1410,1410,1410,0
|
|
20250428,174300,642037184,1410,1410,1410,1410,0
|
|
20250428,174200,642037184,1410,1410,1410,1410,0
|
|
20250428,174100,642037184,1410,1410,1410,1410,0
|
|
20250428,174000,642037184,1410,1410,1410,1410,0
|
|
20250428,173900,642037184,1410,1410,1410,1410,0
|
|
20250428,173800,642037184,1410,1410,1410,1410,0
|
|
20250428,173700,642037184,1410,1410,1410,1410,0
|
|
20250428,173600,642037184,1410,1410,1410,1410,0
|
|
20250428,173500,642037184,1410,1410,1410,1410,18517
|
|
20250428,173400,642037184,1410,1410,1410,1410,0
|
|
20250428,173300,642037184,1410,1410,1410,1410,0
|
|
20250428,173200,642037184,1410,1410,1410,1410,0
|
|
20250428,173100,642037184,1410,1410,1410,1410,0
|
|
20250428,173000,642037184,1410,1410,1410,1410,0
|
|
20250428,172900,642037184,1410,1410,1410,1410,0
|
|
20250428,172800,642037184,1410,1410,1410,1410,0
|
|
20250428,172700,642037184,1410,1410,1410,1410,0
|
|
20250428,172600,642037184,1410,1410,1410,1410,0
|
|
20250428,172500,642037184,1410,1410,1410,1410,0
|
|
20250428,172400,642037184,1410,1410,1410,1410,0
|
|
20250428,172300,642037184,1410,1410,1410,1410,0
|
|
20250428,172200,642037184,1410,1410,1410,1410,0
|
|
20250428,172100,642037184,1410,1410,1410,1410,0
|
|
20250428,172000,642037184,1410,1410,1410,1410,0
|
|
20250428,171900,642037184,1410,1410,1410,1410,0
|
|
20250428,171800,642037184,1410,1410,1410,1410,0
|
|
20250428,171700,642037184,1410,1410,1410,1410,0
|
|
20250428,171600,642037184,1410,1410,1410,1410,0
|
|
20250428,171500,642037184,1410,1410,1410,1410,0
|
|
20250428,171400,642037184,1410,1410,1410,1410,0
|
|
20250428,171300,642037184,1410,1410,1410,1410,0
|
|
20250428,171200,642037184,1410,1410,1410,1410,0
|
|
20250428,171100,642037184,1410,1410,1410,1410,0
|
|
20250428,171000,642037184,1410,1410,1410,1410,0
|
|
20250428,170900,642037184,1410,1410,1410,1410,0
|
|
20250428,170800,642037184,1410,1410,1410,1410,0
|
|
20250428,170700,642037184,1410,1410,1410,1410,0
|
|
20250428,170600,642037184,1410,1410,1410,1410,0
|
|
20250428,170500,642037184,1410,1410,1410,1410,18517
|
|
20250428,170400,642037184,1410,1410,1410,1410,0
|
|
20250428,170300,642037184,1410,1410,1410,1410,0
|
|
20250428,170200,642037184,1410,1410,1410,1410,0
|
|
20250428,170100,642037184,1410,1410,1410,1410,0
|
|
20250428,170000,642037184,1410,1410,1410,1410,0
|
|
20250428,165900,642037184,1410,1410,1410,1410,0
|
|
20250428,165800,642037184,1410,1410,1410,1410,0
|
|
20250428,165700,642037184,1410,1410,1410,1410,0
|
|
20250428,165600,642037184,1410,1410,1410,1410,0
|
|
20250428,165500,642037184,1410,1410,1410,1410,0
|
|
20250428,165400,642037184,1410,1410,1410,1410,0
|
|
20250428,165300,642037184,1410,1410,1410,1410,0
|
|
20250428,165200,642037184,1410,1410,1410,1410,0
|
|
20250428,165100,642037184,1410,1410,1410,1410,0
|
|
20250428,165000,642037184,1410,1410,1410,1410,0
|
|
20250428,164900,642037184,1410,1410,1410,1410,0
|
|
20250428,164800,642037184,1410,1410,1410,1410,0
|
|
20250428,164700,642037184,1410,1410,1410,1410,0
|
|
20250428,164600,642037184,1410,1410,1410,1410,0
|
|
20250428,164500,642037184,1410,1410,1410,1410,0
|
|
20250428,164400,642037184,1410,1410,1410,1410,0
|
|
20250428,164300,642037184,1410,1410,1410,1410,0
|
|
20250428,164200,642037184,1410,1410,1410,1410,0
|
|
20250428,164100,642037184,1410,1410,1410,1410,0
|
|
20250428,164000,642037184,1410,1410,1410,1410,0
|
|
20250428,163900,642037184,1410,1410,1410,1410,0
|
|
20250428,163800,642037184,1410,1410,1410,1410,0
|
|
20250428,163700,642037184,1410,1410,1410,1410,0
|
|
20250428,163600,642037184,1410,1410,1410,1410,0
|
|
20250428,163500,642037184,1410,1410,1410,1410,18517
|
|
20250428,163400,642037184,1410,1410,1410,1410,0
|
|
20250428,163300,642037184,1410,1410,1410,1410,0
|
|
20250428,163200,642037184,1410,1410,1410,1410,0
|
|
20250428,163100,642037184,1410,1410,1410,1410,0
|
|
20250428,163000,642037184,1410,1410,1410,1410,0
|
|
20250428,162900,642037184,1410,1410,1410,1410,0
|
|
20250428,162800,642037184,1410,1410,1410,1410,0
|
|
20250428,162700,642037184,1410,1410,1410,1410,0
|
|
20250428,162600,642037184,1410,1410,1410,1410,0
|
|
20250428,162500,642037184,1410,1410,1410,1410,0
|
|
20250428,162400,642037184,1410,1410,1410,1410,0
|
|
20250428,162300,642037184,1410,1410,1410,1410,0
|
|
20250428,162200,642037184,1410,1410,1410,1410,0
|
|
20250428,162100,642037184,1410,1410,1410,1410,0
|
|
20250428,162000,642037184,1410,1410,1410,1410,0
|
|
20250428,161900,642037184,1410,1410,1410,1410,0
|
|
20250428,161800,642037184,1410,1410,1410,1410,0
|
|
20250428,161700,642037184,1410,1410,1410,1410,0
|
|
20250428,161600,642037184,1410,1410,1410,1410,0
|
|
20250428,161500,642037184,1410,1410,1410,1410,0
|
|
20250428,161400,642037184,1410,1410,1410,1410,0
|
|
20250428,161300,642037184,1410,1410,1410,1410,0
|
|
20250428,161200,642037184,1410,1410,1410,1410,0
|
|
20250428,161100,642037184,1410,1410,1410,1410,0
|
|
20250428,161000,642037184,1410,1410,1410,1410,0
|
|
20250428,160900,642037184,1410,1410,1410,1410,0
|
|
20250428,160800,642037184,1410,1410,1410,1410,0
|
|
20250428,160700,642037184,1410,1410,1410,1410,0
|
|
20250428,160600,642037184,1410,1410,1410,1410,0
|
|
20250428,160500,642037184,1410,1410,1410,1410,18517
|
|
20250428,160400,642037184,1410,1410,1410,1410,0
|
|
20250428,160300,642037184,1410,1410,1410,1410,0
|
|
20250428,160200,642037184,1410,1410,1410,1410,0
|
|
20250428,160100,642037184,1410,1410,1410,1410,0
|
|
20250428,160000,642037184,1410,1410,1410,1410,0
|
|
20250428,155900,642037184,1410,1410,1410,1410,0
|
|
20250428,155800,642037184,1410,1410,1410,1410,0
|
|
20250428,155700,642037184,1410,1410,1410,1410,0
|
|
20250428,155600,642037184,1410,1410,1410,1410,0
|
|
20250428,155500,642037184,1410,1410,1410,1410,0
|
|
20250428,155400,642037184,1410,1410,1410,1410,0
|
|
20250428,155300,642037184,1410,1410,1410,1410,0
|
|
20250428,155200,642037184,1410,1410,1410,1410,0
|
|
20250428,155100,642037184,1410,1410,1410,1410,0
|
|
20250428,155000,642037184,1410,1410,1410,1410,0
|
|
20250428,154900,642037184,1410,1410,1410,1410,0
|
|
20250428,154800,642037184,1410,1410,1410,1410,0
|
|
20250428,154700,642037184,1410,1410,1410,1410,0
|
|
20250428,154600,642037184,1410,1410,1410,1410,0
|
|
20250428,154500,642037184,1410,1410,1410,1410,0
|
|
20250428,154400,642037184,1410,1410,1410,1410,0
|
|
20250428,154300,642037184,1410,1410,1410,1410,0
|
|
20250428,154200,642037184,1410,1410,1410,1410,0
|
|
20250428,154100,642037184,1410,1410,1410,1410,0
|
|
20250428,154000,642037184,1410,1410,1410,1410,0
|
|
20250428,153900,642037184,1410,1410,1410,1410,0
|
|
20250428,153800,642037184,1410,1410,1410,1410,0
|
|
20250428,153700,642037184,1410,1410,1410,1410,0
|
|
20250428,153600,642037184,1410,1410,1410,1410,0
|
|
20250428,153500,642037184,1410,1410,1410,1410,18517
|
|
20250428,153400,642037184,1410,1410,1410,1410,0
|
|
20250428,153300,642037184,1410,1410,1410,1410,0
|
|
20250428,153200,642037184,1410,1410,1410,1410,0
|
|
20250428,153100,642037184,1410,1410,1410,1410,0
|
|
20250428,153000,642037184,1410,1410,1410,1410,18517
|
|
20250428,152900,615928214,1410,1410,1410,1410,0
|
|
20250428,152800,615928214,1410,1410,1410,1410,0
|
|
20250428,152700,615928214,1410,1410,1410,1410,0
|
|
20250428,152600,615928214,1410,1410,1410,1410,0
|
|
20250428,152500,615928214,1410,1410,1410,1410,0
|
|
20250428,152400,615928214,1410,1410,1410,1410,0
|
|
20250428,152300,615928214,1410,1410,1410,1410,0
|
|
20250428,152200,615928214,1410,1410,1410,1410,0
|
|
20250428,152100,615928214,1410,1410,1410,1410,0
|
|
20250428,152000,615928214,1410,1410,1410,1410,0
|
|
20250428,151900,615928214,1410,1410,1414,1408,1120
|
|
20250428,151800,614350249,1414,1410,1414,1410,6
|
|
20250428,151700,614341769,1414,1414,1414,1414,26
|
|
20250428,151600,614305005,1414,1414,1414,1414,15
|
|
20250428,151500,614283795,1414,1409,1415,1408,3865
|
|
20250428,151400,608838310,1409,1409,1415,1409,396
|
|
20250428,151300,608278546,1415,1411,1415,1409,12326
|
|
20250428,151200,590895579,1411,1412,1412,1411,2330
|
|
20250428,151100,587605802,1412,1413,1413,1412,2176
|
|
20250428,151000,584532037,1413,1414,1414,1413,3605
|
|
20250428,150900,579435969,1414,1414,1414,1414,0
|
|
20250428,150800,579435969,1414,1415,1415,1414,2649
|
|
20250428,150700,575687823,1415,1415,1415,1415,0
|
|
20250428,150600,575687823,1415,1415,1415,1415,0
|
|
20250428,150500,575687823,1415,1415,1415,1415,299
|
|
20250428,150400,575264738,1415,1415,1415,1415,1170
|
|
20250428,150300,573609188,1415,1415,1415,1415,500
|
|
20250428,150200,572901688,1415,1415,1415,1415,100
|
|
20250428,150100,572760188,1414,1414,1414,1414,0
|
|
20250428,150000,572760188,1414,1414,1414,1414,976
|
|
20250428,145900,571380124,1415,1415,1415,1415,682
|
|
20250428,145800,570415094,1415,1415,1415,1415,92
|
|
20250428,145700,570284914,1412,1414,1414,1412,2632
|
|
20250428,145600,566564644,1414,1414,1414,1414,582
|
|
20250428,145500,565741696,1414,1414,1414,1414,0
|
|
20250428,145400,565741696,1414,1414,1414,1414,1
|
|
20250428,145300,565740282,1414,1414,1414,1414,0
|
|
20250428,145200,565740282,1414,1417,1417,1414,2836
|
|
20250428,145100,561723921,1418,1420,1420,1418,777
|
|
20250428,145000,560621385,1421,1418,1421,1418,56
|
|
20250428,144900,560541827,1419,1425,1425,1419,99
|
|
20250428,144800,560400936,1427,1427,1427,1427,0
|
|
20250428,144700,560400936,1427,1417,1427,1417,85
|
|
20250428,144600,560280229,1417,1417,1417,1417,0
|
|
20250428,144500,560280229,1417,1416,1417,1416,581
|
|
20250428,144400,559457315,1416,1416,1416,1415,550
|
|
20250428,144300,558678545,1415,1417,1417,1415,2209
|
|
20250428,144200,555549888,1417,1419,1419,1417,810
|
|
20250428,144100,554401402,1419,1419,1419,1419,14
|
|
20250428,144000,554381536,1417,1420,1420,1417,1219
|
|
20250428,143900,552652404,1420,1426,1426,1420,36905
|
|
20250428,143800,500086259,1427,1427,1427,1427,0
|
|
20250428,143700,500086259,1427,1427,1427,1427,1
|
|
20250428,143600,500084832,1426,1426,1426,1426,0
|
|
20250428,143500,500084832,1426,1426,1426,1426,100
|
|
20250428,143400,499942232,1427,1427,1427,1427,50
|
|
20250428,143300,499870882,1427,1427,1427,1427,0
|
|
20250428,143200,499870882,1427,1426,1427,1425,1042
|
|
20250428,143100,498385059,1425,1425,1425,1425,214
|
|
20250428,143000,498080109,1425,1425,1425,1425,146
|
|
20250428,142900,497872059,1426,1426,1426,1426,1
|
|
20250428,142800,497870633,1426,1426,1426,1426,1010
|
|
20250428,142700,496430373,1426,1425,1426,1425,4901
|
|
20250428,142600,489446438,1425,1425,1425,1425,0
|
|
20250428,142500,489446438,1425,1425,1425,1425,1100
|
|
20250428,142400,487878938,1425,1426,1426,1425,70
|
|
20250428,142300,487779183,1426,1426,1426,1426,3419
|
|
20250428,142200,482903689,1426,1426,1426,1426,0
|
|
20250428,142100,482903689,1426,1426,1426,1426,0
|
|
20250428,142000,482903689,1426,1426,1426,1426,0
|
|
20250428,141900,482903689,1426,1426,1426,1426,0
|
|
20250428,141800,482903689,1426,1426,1426,1426,0
|
|
20250428,141700,482903689,1426,1426,1426,1426,1382
|
|
20250428,141600,480932957,1426,1426,1426,1426,687
|
|
20250428,141500,479953295,1427,1427,1427,1427,2818
|
|
20250428,141400,475932009,1427,1427,1427,1427,0
|
|
20250428,141300,475932009,1427,1429,1429,1427,1912
|
|
20250428,141200,473201912,1429,1429,1429,1429,0
|
|
20250428,141100,473201912,1429,1429,1429,1429,0
|
|
20250428,141000,473201912,1429,1429,1429,1429,0
|
|
20250428,140900,473201912,1429,1429,1429,1429,0
|
|
20250428,140800,473201912,1429,1429,1429,1429,0
|
|
20250428,140700,473201912,1429,1429,1429,1429,2
|
|
20250428,140600,473199054,1429,1429,1429,1429,0
|
|
20250428,140500,473199054,1429,1429,1429,1429,0
|
|
20250428,140400,473199054,1429,1429,1429,1429,0
|
|
20250428,140300,473199054,1429,1429,1429,1429,19
|
|
20250428,140200,473171903,1428,1428,1428,1428,1086
|
|
20250428,140100,471621095,1428,1428,1428,1428,3000
|
|
20250428,140000,467337095,1429,1428,1429,1428,150
|
|
20250428,135900,467122845,1428,1428,1428,1428,10
|
|
20250428,135800,467108565,1428,1428,1428,1428,0
|
|
20250428,135700,467108565,1428,1428,1428,1428,4453
|
|
20250428,135600,460749681,1428,1428,1428,1428,1011
|
|
20250428,135500,459305973,1429,1429,1429,1429,0
|
|
20250428,135400,459305973,1429,1429,1429,1429,0
|
|
20250428,135300,459305973,1429,1429,1429,1429,0
|
|
20250428,135200,459305973,1429,1429,1429,1429,0
|
|
20250428,135100,459305973,1429,1429,1429,1429,0
|
|
20250428,135000,459305973,1429,1429,1429,1429,200
|
|
20250428,134900,459020173,1429,1429,1429,1427,774
|
|
20250428,134800,457915211,1429,1428,1429,1428,1428
|
|
20250428,134700,455875925,1428,1428,1428,1428,7573
|
|
20250428,134600,445061681,1427,1428,1428,1427,8785
|
|
20250428,134500,432518952,1427,1427,1427,1427,70
|
|
20250428,134400,432419062,1427,1427,1427,1427,0
|
|
20250428,134300,432419062,1427,1427,1427,1427,463
|
|
20250428,134200,431758361,1426,1426,1426,1426,0
|
|
20250428,134100,431758361,1426,1427,1427,1426,2825
|
|
20250428,134000,427728725,1427,1427,1427,1427,0
|
|
20250428,133900,427728725,1427,1427,1427,1427,0
|
|
20250428,133800,427728725,1427,1427,1427,1427,0
|
|
20250428,133700,427728725,1427,1427,1427,1427,181
|
|
20250428,133600,427470438,1427,1427,1427,1427,496
|
|
20250428,133500,426762646,1427,1426,1427,1426,1901
|
|
20250428,133400,424049921,1427,1428,1428,1427,54
|
|
20250428,133300,423972856,1427,1427,1427,1427,385
|
|
20250428,133200,423423461,1428,1428,1428,1428,0
|
|
20250428,133100,423423461,1428,1428,1428,1427,2637
|
|
20250428,133000,419657908,1428,1428,1428,1428,211
|
|
20250428,132900,419356600,1428,1428,1428,1428,170
|
|
20250428,132800,419113840,1428,1428,1428,1428,199
|
|
20250428,132700,418829668,1428,1428,1428,1428,0
|
|
20250428,132600,418829668,1428,1428,1428,1428,1
|
|
20250428,132500,418828240,1427,1428,1428,1426,5338
|
|
20250428,132400,411210134,1428,1428,1428,1428,215
|
|
20250428,132300,410903114,1428,1429,1429,1428,768
|
|
20250428,132200,409806409,1429,1429,1430,1429,5358
|
|
20250428,132100,402149627,1430,1430,1430,1430,15
|
|
20250428,132000,402128177,1430,1430,1430,1430,100
|
|
20250428,131900,401985177,1430,1430,1430,1430,2390
|
|
20250428,131800,398567477,1430,1430,1430,1430,1324
|
|
20250428,131700,396674157,1431,1431,1431,1431,0
|
|
20250428,131600,396674157,1431,1431,1431,1431,0
|
|
20250428,131500,396674157,1431,1431,1431,1430,4698
|
|
20250428,131400,389951868,1431,1431,1431,1431,0
|
|
20250428,131300,389951868,1431,1432,1432,1431,780
|
|
20250428,131200,388835538,1432,1432,1432,1432,534
|
|
20250428,131100,388070850,1432,1432,1432,1432,203
|
|
20250428,131000,387780154,1431,1432,1432,1431,5068
|
|
20250428,130900,380523801,1433,1433,1433,1433,0
|
|
20250428,130800,380523801,1433,1433,1433,1433,10
|
|
20250428,130700,380509471,1433,1433,1433,1433,0
|
|
20250428,130600,380509471,1433,1433,1433,1433,100
|
|
20250428,130500,380366171,1433,1433,1433,1433,0
|
|
20250428,130400,380366171,1433,1433,1433,1433,0
|
|
20250428,130300,380366171,1433,1433,1433,1433,0
|
|
20250428,130200,380366171,1433,1433,1433,1433,0
|
|
20250428,130100,380366171,1433,1433,1433,1432,412
|
|
20250428,130000,379775937,1433,1433,1433,1433,275
|
|
20250428,125900,379381862,1431,1432,1433,1431,1494
|
|
20250428,125800,377243463,1432,1433,1433,1432,103
|
|
20250428,125700,377095874,1433,1434,1434,1432,5696
|
|
20250428,125600,368938156,1435,1435,1435,1435,93
|
|
20250428,125500,368804701,1435,1435,1435,1435,0
|
|
20250428,125400,368804701,1435,1435,1435,1435,93
|
|
20250428,125300,368671246,1435,1435,1435,1435,0
|
|
20250428,125200,368671246,1435,1434,1435,1434,322
|
|
20250428,125100,368209405,1434,1434,1434,1434,0
|
|
20250428,125000,368209405,1434,1434,1434,1434,348
|
|
20250428,124900,367710373,1434,1434,1434,1434,11
|
|
20250428,124800,367694599,1434,1435,1435,1434,234
|
|
20250428,124700,367358950,1435,1435,1435,1435,0
|
|
20250428,124600,367358950,1435,1435,1435,1435,102
|
|
20250428,124500,367212580,1435,1435,1435,1435,6
|
|
20250428,124400,367203970,1436,1436,1436,1436,93
|
|
20250428,124300,367070422,1436,1436,1436,1436,0
|
|
20250428,124200,367070422,1436,1436,1436,1436,94
|
|
20250428,124100,366935438,1436,1436,1436,1436,1
|
|
20250428,124000,366934002,1436,1436,1436,1436,93
|
|
20250428,123900,366800454,1436,1436,1436,1436,3
|
|
20250428,123800,366796146,1436,1436,1436,1436,94
|
|
20250428,123700,366661162,1436,1437,1437,1435,2181
|
|
20250428,123600,363528234,1438,1438,1438,1438,93
|
|
20250428,123500,363394500,1438,1438,1438,1438,3
|
|
20250428,123400,363390186,1438,1438,1438,1438,93
|
|
20250428,123300,363256452,1438,1438,1438,1438,101
|
|
20250428,123200,363111214,1438,1438,1438,1438,93
|
|
20250428,123100,362977480,1437,1438,1438,1437,847
|
|
20250428,123000,361760340,1438,1439,1439,1438,1210
|
|
20250428,122900,360020340,1439,1439,1439,1439,0
|
|
20250428,122800,360020340,1439,1439,1439,1439,1802
|
|
20250428,122700,357427262,1440,1440,1440,1440,1
|
|
20250428,122600,357425822,1440,1441,1441,1440,1289
|
|
20250428,122500,355569562,1441,1441,1441,1441,101
|
|
20250428,122400,355424021,1442,1442,1442,1442,1692
|
|
20250428,122300,352984157,1442,1442,1442,1442,0
|
|
20250428,122200,352984157,1442,1441,1442,1441,3176
|
|
20250428,122100,348404714,1442,1442,1442,1442,1809
|
|
20250428,122000,345796136,1441,1441,1443,1438,5090
|
|
20250428,121900,338469124,1445,1438,1445,1438,11999
|
|
20250428,121800,321175695,1438,1438,1438,1438,94
|
|
20250428,121700,321040523,1436,1436,1436,1436,0
|
|
20250428,121600,321040523,1436,1438,1438,1436,103
|
|
20250428,121500,320892429,1437,1437,1437,1437,0
|
|
20250428,121400,320892429,1437,1436,1437,1436,3192
|
|
20250428,121300,316306931,1438,1438,1438,1438,0
|
|
20250428,121200,316306931,1438,1438,1438,1438,99
|
|
20250428,121100,316164569,1438,1438,1438,1438,0
|
|
20250428,121000,316164569,1438,1438,1438,1438,95
|
|
20250428,120900,316027959,1438,1438,1438,1438,7
|
|
20250428,120800,316017893,1438,1437,1438,1437,3281
|
|
20250428,120700,311302000,1437,1437,1437,1437,2206
|
|
20250428,120600,308131978,1438,1437,1438,1437,202
|
|
20250428,120500,307841611,1436,1438,1438,1436,1975
|
|
20250428,120400,305004778,1438,1438,1438,1438,0
|
|
20250428,120300,305004778,1438,1439,1439,1437,2281
|
|
20250428,120200,301725701,1439,1436,1439,1436,2000
|
|
20250428,120100,298851365,1435,1436,1437,1435,1282
|
|
20250428,120000,297011052,1436,1435,1436,1435,7
|
|
20250428,115900,297001006,1436,1436,1436,1436,93
|
|
20250428,115800,296867458,1436,1436,1436,1436,548
|
|
20250428,115700,296080530,1436,1438,1438,1436,2579
|
|
20250428,115600,292374963,1438,1438,1438,1438,0
|
|
20250428,115500,292374963,1438,1438,1438,1438,93
|
|
20250428,115400,292241229,1438,1438,1438,1438,0
|
|
20250428,115300,292241229,1438,1438,1438,1438,94
|
|
20250428,115200,292106057,1438,1438,1438,1438,2
|
|
20250428,115100,292103181,1437,1438,1438,1437,731
|
|
20250428,115000,291052641,1437,1437,1437,1437,11
|
|
20250428,114900,291036834,1438,1438,1438,1438,93
|
|
20250428,114800,290903100,1438,1438,1438,1438,0
|
|
20250428,114700,290903100,1438,1438,1438,1438,93
|
|
20250428,114600,290769366,1438,1438,1438,1438,0
|
|
20250428,114500,290769366,1438,1438,1438,1438,94
|
|
20250428,114400,290634194,1437,1437,1437,1437,1000
|
|
20250428,114300,289197194,1437,1437,1437,1437,194
|
|
20250428,114200,288918416,1437,1437,1437,1437,9
|
|
20250428,114100,288905483,1437,1437,1437,1437,94
|
|
20250428,114000,288770405,1436,1436,1436,1436,129
|
|
20250428,113900,288585161,1436,1437,1437,1436,598
|
|
20250428,113800,287726335,1437,1437,1437,1437,0
|
|
20250428,113700,287726335,1437,1436,1437,1436,193
|
|
20250428,113600,287449094,1437,1437,1437,1437,0
|
|
20250428,113500,287449094,1437,1437,1437,1437,93
|
|
20250428,113400,287315453,1437,1436,1437,1436,2
|
|
20250428,113300,287312580,1437,1437,1437,1437,95
|
|
20250428,113200,287176065,1436,1435,1436,1435,553
|
|
20250428,113100,286382506,1436,1435,1436,1435,103
|
|
20250428,113000,286234608,1434,1433,1434,1433,142
|
|
20250428,112900,286031120,1433,1432,1433,1432,1101
|
|
20250428,112800,284453587,1433,1431,1433,1431,352
|
|
20250428,112700,283949173,1431,1431,1432,1431,1101
|
|
20250428,112600,282373547,1431,1431,1431,1431,0
|
|
20250428,112500,282373547,1431,1431,1431,1431,95
|
|
20250428,112400,282237602,1431,1432,1432,1430,1088
|
|
20250428,112300,280681676,1433,1433,1433,1433,100
|
|
20250428,112200,280538376,1433,1433,1433,1433,0
|
|
20250428,112100,280538376,1433,1435,1435,1433,157
|
|
20250428,112000,280313332,1435,1438,1438,1435,60
|
|
20250428,111900,280227064,1437,1437,1437,1437,93
|
|
20250428,111800,280093423,1436,1436,1436,1436,0
|
|
20250428,111700,280093423,1436,1434,1436,1434,3693
|
|
20250428,111600,274796690,1434,1434,1434,1434,0
|
|
20250428,111500,274796690,1434,1434,1434,1434,2186
|
|
20250428,111400,271661966,1434,1436,1436,1434,3
|
|
20250428,111300,271657660,1436,1434,1436,1434,2093
|
|
20250428,111200,268654501,1434,1434,1434,1434,100
|
|
20250428,111100,268511101,1434,1434,1434,1434,3696
|
|
20250428,111000,263211037,1435,1434,1435,1434,250
|
|
20250428,110900,262852378,1434,1434,1434,1434,0
|
|
20250428,110800,262852378,1434,1434,1434,1434,1
|
|
20250428,110700,262850944,1434,1434,1434,1434,0
|
|
20250428,110600,262850944,1434,1439,1439,1434,95
|
|
20250428,110500,262714248,1430,1429,1431,1429,3531
|
|
20250428,110400,257664588,1429,1430,1430,1429,94
|
|
20250428,110300,257530169,1430,1430,1430,1429,208
|
|
20250428,110200,257232771,1429,1429,1430,1429,2498
|
|
20250428,110100,253662036,1430,1430,1430,1430,980
|
|
20250428,110000,252260636,1430,1430,1431,1430,1803
|
|
20250428,105900,249682253,1431,1431,1431,1431,55
|
|
20250428,105800,249603548,1431,1432,1433,1431,1831
|
|
20250428,105700,246982153,1434,1433,1434,1432,1059
|
|
20250428,105600,245465602,1434,1434,1434,1434,93
|
|
20250428,105500,245332240,1434,1434,1434,1434,320
|
|
20250428,105400,244873360,1434,1434,1434,1434,93
|
|
20250428,105300,244739998,1434,1434,1434,1434,0
|
|
20250428,105200,244739998,1434,1434,1434,1434,318
|
|
20250428,105100,244283986,1434,1434,1434,1434,0
|
|
20250428,105000,244283986,1434,1433,1434,1433,193
|
|
20250428,104900,244007324,1434,1434,1434,1434,145
|
|
20250428,104800,243799394,1434,1434,1434,1434,794
|
|
20250428,104700,242660798,1434,1434,1434,1434,60
|
|
20250428,104600,242574758,1434,1434,1434,1434,93
|
|
20250428,104500,242441396,1433,1433,1433,1433,467
|
|
20250428,104400,241772185,1434,1433,1434,1433,644
|
|
20250428,104300,240849240,1434,1435,1435,1434,1111
|
|
20250428,104200,239255519,1436,1437,1437,1434,2917
|
|
20250428,104100,235066182,1436,1432,1436,1431,4144
|
|
20250428,104000,229130391,1432,1433,1433,1432,344
|
|
20250428,103900,228637689,1432,1434,1434,1432,1497
|
|
20250428,103800,226493097,1434,1434,1437,1434,95
|
|
20250428,103700,226356588,1435,1435,1435,1435,3
|
|
20250428,103600,226352283,1437,1434,1437,1434,108
|
|
20250428,103500,226197132,1432,1437,1437,1432,2853
|
|
20250428,103400,222097721,1437,1432,1437,1432,150
|
|
20250428,103300,221882456,1432,1433,1433,1432,549
|
|
20250428,103200,221096287,1432,1432,1432,1431,1725
|
|
20250428,103100,218627622,1432,1432,1432,1432,350
|
|
20250428,103000,218126422,1432,1433,1438,1432,336
|
|
20250428,102900,217644663,1433,1434,1434,1433,248
|
|
20250428,102800,217289269,1438,1438,1438,1438,93
|
|
20250428,102700,217155535,1434,1436,1436,1434,131
|
|
20250428,102600,216967640,1437,1438,1438,1437,94
|
|
20250428,102500,216832469,1438,1438,1438,1438,12
|
|
20250428,102400,216815213,1440,1439,1440,1439,145
|
|
20250428,102300,216606465,1440,1440,1440,1440,10
|
|
20250428,102200,216592065,1440,1440,1440,1440,94
|
|
20250428,102100,216456705,1440,1440,1440,1440,100
|
|
20250428,102000,216312705,1440,1440,1440,1440,93
|
|
20250428,101900,216178785,1440,1440,1440,1440,1
|
|
20250428,101800,216177345,1440,1439,1440,1439,688
|
|
20250428,101700,215187220,1438,1438,1440,1438,695
|
|
20250428,101600,214187518,1439,1438,1439,1437,776
|
|
20250428,101500,213071604,1437,1439,1441,1437,1722
|
|
20250428,101400,210593072,1439,1435,1439,1435,1589
|
|
20250428,101300,208311239,1435,1436,1436,1435,1739
|
|
20250428,101200,205815170,1435,1435,1435,1433,4392
|
|
20250428,101100,199513463,1435,1434,1435,1430,11243
|
|
20250428,101000,183392067,1434,1433,1434,1433,1906
|
|
20250428,100900,180659460,1433,1435,1435,1433,389
|
|
20250428,100800,180101836,1430,1434,1434,1430,2635
|
|
20250428,100700,176330233,1435,1434,1435,1434,193
|
|
20250428,100600,176053371,1434,1433,1434,1433,1527
|
|
20250428,100500,173865150,1433,1432,1433,1432,1032
|
|
20250428,100400,172386678,1432,1433,1433,1432,2572
|
|
20250428,100300,168703155,1434,1434,1434,1433,1763
|
|
20250428,100200,166175158,1434,1436,1436,1434,1233
|
|
20250428,100100,164405844,1436,1437,1440,1435,1718
|
|
20250428,100000,161938762,1438,1440,1440,1438,4697
|
|
20250428,095900,155175578,1440,1440,1440,1439,213
|
|
20250428,095800,154868957,1440,1440,1440,1440,0
|
|
20250428,095700,154868957,1440,1440,1440,1440,93
|
|
20250428,095600,154735037,1439,1439,1439,1439,99
|
|
20250428,095500,154592576,1440,1439,1440,1439,324
|
|
20250428,095400,154126246,1440,1440,1440,1440,1859
|
|
20250428,095300,151449286,1440,1440,1440,1440,393
|
|
20250428,095200,150883366,1440,1442,1443,1439,3889
|
|
20250428,095100,145277118,1444,1443,1444,1442,1279
|
|
20250428,095000,143431724,1442,1441,1442,1441,2650
|
|
20250428,094900,139612110,1441,1440,1441,1440,96
|
|
20250428,094800,139473869,1440,1440,1440,1440,1
|
|
20250428,094700,139472429,1439,1440,1440,1438,7318
|
|
20250428,094600,128941595,1440,1440,1440,1440,734
|
|
20250428,094500,127884635,1441,1441,1441,1441,135
|
|
20250428,094400,127690100,1440,1441,1441,1440,984
|
|
20250428,094300,126272836,1442,1441,1442,1441,107
|
|
20250428,094200,126118552,1440,1439,1440,1439,555
|
|
20250428,094100,125319405,1440,1440,1440,1440,693
|
|
20250428,094000,124321485,1440,1437,1440,1436,2721
|
|
20250428,093900,120409843,1437,1440,1440,1437,2858
|
|
20250428,093800,116300738,1440,1440,1440,1440,253
|
|
20250428,093700,115936418,1440,1440,1440,1440,93
|
|
20250428,093600,115802498,1439,1440,1440,1439,511
|
|
20250428,093500,115067159,1440,1440,1440,1440,134
|
|
20250428,093400,114874199,1440,1440,1440,1440,0
|
|
20250428,093300,114874199,1440,1440,1440,1437,114
|
|
20250428,093200,114710042,1440,1440,1440,1430,7590
|
|
20250428,093100,103842233,1435,1438,1440,1435,424
|
|
20250428,093000,103232667,1434,1436,1440,1434,5356
|
|
20250428,092900,95543461,1436,1437,1438,1436,7864
|
|
20250428,092800,84242396,1436,1440,1440,1436,3114
|
|
20250428,092700,79765150,1440,1440,1440,1440,1468
|
|
20250428,092600,77651230,1441,1441,1441,1441,152
|
|
20250428,092500,77432198,1441,1441,1441,1441,185
|
|
20250428,092400,77165613,1440,1441,1441,1440,621
|
|
20250428,092300,76271052,1441,1441,1441,1441,448
|
|
20250428,092200,75625484,1441,1442,1442,1441,823
|
|
20250428,092100,74438993,1443,1443,1443,1440,1883
|
|
20250428,092000,71724127,1443,1444,1444,1443,530
|
|
20250428,091900,70958808,1444,1443,1444,1443,32
|
|
20250428,091800,70912631,1444,1443,1444,1442,4349
|
|
20250428,091700,64635844,1442,1445,1445,1441,21192
|
|
20250428,091600,34047639,1447,1447,1447,1447,93
|
|
20250428,091500,33913068,1447,1447,1447,1447,1300
|
|
20250428,091400,32031968,1446,1448,1448,1446,366
|
|
20250428,091300,31502168,1448,1445,1448,1445,1107
|
|
20250428,091200,29902529,1445,1448,1448,1445,1104
|
|
20250428,091100,28306935,1448,1448,1448,1447,292
|
|
20250428,091000,27884308,1448,1447,1448,1444,324
|
|
20250428,090900,27415991,1444,1447,1447,1444,31
|
|
20250428,090800,27371224,1443,1448,1448,1443,231
|
|
20250428,090700,27037386,1449,1449,1449,1449,0
|
|
20250428,090600,27037386,1449,1444,1449,1443,605
|
|
20250428,090500,26163140,1443,1445,1448,1443,967
|
|
20250428,090400,24767537,1445,1444,1451,1444,5110
|
|
20250428,090300,17387891,1443,1443,1443,1443,0
|
|
20250428,090200,17387891,1443,1436,1443,1436,2194
|
|
20250428,090100,14235608,1436,1444,1444,1436,3121
|
|
20250428,090000,9745442,1445,1450,1452,1445,6721
|