588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,184500,38580737,1149,1149,1149,1149,834
|
|
20250428,184400,38580737,1149,1149,1149,1149,0
|
|
20250428,184300,38580737,1149,1149,1149,1149,0
|
|
20250428,184200,38580737,1149,1149,1149,1149,0
|
|
20250428,184100,38580737,1149,1149,1149,1149,0
|
|
20250428,184000,38580737,1149,1149,1149,1149,0
|
|
20250428,183900,38580737,1149,1149,1149,1149,0
|
|
20250428,183800,38580737,1149,1149,1149,1149,0
|
|
20250428,183700,38580737,1149,1149,1149,1149,0
|
|
20250428,183600,38580737,1149,1149,1149,1149,0
|
|
20250428,183500,38580737,1149,1149,1149,1149,0
|
|
20250428,183400,38580737,1149,1149,1149,1149,0
|
|
20250428,183300,38580737,1149,1149,1149,1149,0
|
|
20250428,183200,38580737,1149,1149,1149,1149,0
|
|
20250428,183100,38580737,1149,1149,1149,1149,0
|
|
20250428,183000,38580737,1149,1149,1149,1149,0
|
|
20250428,182900,38580737,1149,1149,1149,1149,0
|
|
20250428,182800,38580737,1149,1149,1149,1149,0
|
|
20250428,182700,38580737,1149,1149,1149,1149,0
|
|
20250428,182600,38580737,1149,1149,1149,1149,0
|
|
20250428,182500,38580737,1149,1149,1149,1149,0
|
|
20250428,182400,38580737,1149,1149,1149,1149,0
|
|
20250428,182300,38580737,1149,1149,1149,1149,0
|
|
20250428,182200,38580737,1149,1149,1149,1149,0
|
|
20250428,182100,38580737,1149,1149,1149,1149,0
|
|
20250428,182000,38580737,1149,1149,1149,1149,0
|
|
20250428,181900,38580737,1149,1149,1149,1149,0
|
|
20250428,181800,38580737,1149,1149,1149,1149,0
|
|
20250428,181700,38580737,1149,1149,1149,1149,0
|
|
20250428,181600,38580737,1149,1149,1149,1149,0
|
|
20250428,181500,38580737,1149,1149,1149,1149,834
|
|
20250428,181400,38580737,1149,1149,1149,1149,0
|
|
20250428,181300,38580737,1149,1149,1149,1149,0
|
|
20250428,181200,38580737,1149,1149,1149,1149,0
|
|
20250428,181100,38580737,1149,1149,1149,1149,0
|
|
20250428,181000,38580737,1149,1149,1149,1149,0
|
|
20250428,180900,38580737,1149,1149,1149,1149,0
|
|
20250428,180800,38580737,1149,1149,1149,1149,0
|
|
20250428,180700,38580737,1149,1149,1149,1149,0
|
|
20250428,180600,38580737,1149,1149,1149,1149,0
|
|
20250428,180500,38580737,1149,1149,1149,1149,0
|
|
20250428,180400,38580737,1149,1149,1149,1149,0
|
|
20250428,180300,38580737,1149,1149,1149,1149,0
|
|
20250428,180200,38580737,1149,1149,1149,1149,0
|
|
20250428,180100,38580737,1149,1149,1149,1149,0
|
|
20250428,180000,38580737,1149,1149,1149,1149,0
|
|
20250428,175900,38580737,1149,1149,1149,1149,0
|
|
20250428,175800,38580737,1149,1149,1149,1149,0
|
|
20250428,175700,38580737,1149,1149,1149,1149,0
|
|
20250428,175600,38580737,1149,1149,1149,1149,0
|
|
20250428,175500,38580737,1149,1149,1149,1149,0
|
|
20250428,175400,38580737,1149,1149,1149,1149,0
|
|
20250428,175300,38580737,1149,1149,1149,1149,0
|
|
20250428,175200,38580737,1149,1149,1149,1149,0
|
|
20250428,175100,38580737,1149,1149,1149,1149,0
|
|
20250428,175000,38580737,1149,1149,1149,1149,0
|
|
20250428,174900,38580737,1149,1149,1149,1149,0
|
|
20250428,174800,38580737,1149,1149,1149,1149,0
|
|
20250428,174700,38580737,1149,1149,1149,1149,0
|
|
20250428,174600,38580737,1149,1149,1149,1149,0
|
|
20250428,174500,38580737,1149,1149,1149,1149,834
|
|
20250428,174400,38580737,1149,1149,1149,1149,0
|
|
20250428,174300,38580737,1149,1149,1149,1149,0
|
|
20250428,174200,38580737,1149,1149,1149,1149,0
|
|
20250428,174100,38580737,1149,1149,1149,1149,0
|
|
20250428,174000,38580737,1149,1149,1149,1149,0
|
|
20250428,173900,38580737,1149,1149,1149,1149,0
|
|
20250428,173800,38580737,1149,1149,1149,1149,0
|
|
20250428,173700,38580737,1149,1149,1149,1149,0
|
|
20250428,173600,38580737,1149,1149,1149,1149,0
|
|
20250428,173500,38580737,1149,1149,1149,1149,0
|
|
20250428,173400,38580737,1149,1149,1149,1149,0
|
|
20250428,173300,38580737,1149,1149,1149,1149,0
|
|
20250428,173200,38580737,1149,1149,1149,1149,0
|
|
20250428,173100,38580737,1149,1149,1149,1149,0
|
|
20250428,173000,38580737,1149,1149,1149,1149,0
|
|
20250428,172900,38580737,1149,1149,1149,1149,0
|
|
20250428,172800,38580737,1149,1149,1149,1149,0
|
|
20250428,172700,38580737,1149,1149,1149,1149,0
|
|
20250428,172600,38580737,1149,1149,1149,1149,0
|
|
20250428,172500,38580737,1149,1149,1149,1149,0
|
|
20250428,172400,38580737,1149,1149,1149,1149,0
|
|
20250428,172300,38580737,1149,1149,1149,1149,0
|
|
20250428,172200,38580737,1149,1149,1149,1149,0
|
|
20250428,172100,38580737,1149,1149,1149,1149,0
|
|
20250428,172000,38580737,1149,1149,1149,1149,0
|
|
20250428,171900,38580737,1149,1149,1149,1149,0
|
|
20250428,171800,38580737,1149,1149,1149,1149,0
|
|
20250428,171700,38580737,1149,1149,1149,1149,0
|
|
20250428,171600,38580737,1149,1149,1149,1149,0
|
|
20250428,171500,38580737,1149,1149,1149,1149,834
|
|
20250428,171400,38580737,1149,1149,1149,1149,0
|
|
20250428,171300,38580737,1149,1149,1149,1149,0
|
|
20250428,171200,38580737,1149,1149,1149,1149,0
|
|
20250428,171100,38580737,1149,1149,1149,1149,0
|
|
20250428,171000,38580737,1149,1149,1149,1149,0
|
|
20250428,170900,38580737,1149,1149,1149,1149,0
|
|
20250428,170800,38580737,1149,1149,1149,1149,0
|
|
20250428,170700,38580737,1149,1149,1149,1149,0
|
|
20250428,170600,38580737,1149,1149,1149,1149,0
|
|
20250428,170500,38580737,1149,1149,1149,1149,0
|
|
20250428,170400,38580737,1149,1149,1149,1149,0
|
|
20250428,170300,38580737,1149,1149,1149,1149,0
|
|
20250428,170200,38580737,1149,1149,1149,1149,0
|
|
20250428,170100,38580737,1149,1149,1149,1149,0
|
|
20250428,170000,38580737,1149,1149,1149,1149,0
|
|
20250428,165900,38580737,1149,1149,1149,1149,0
|
|
20250428,165800,38580737,1149,1149,1149,1149,0
|
|
20250428,165700,38580737,1149,1149,1149,1149,0
|
|
20250428,165600,38580737,1149,1149,1149,1149,0
|
|
20250428,165500,38580737,1149,1149,1149,1149,0
|
|
20250428,165400,38580737,1149,1149,1149,1149,0
|
|
20250428,165300,38580737,1149,1149,1149,1149,0
|
|
20250428,165200,38580737,1149,1149,1149,1149,0
|
|
20250428,165100,38580737,1149,1149,1149,1149,0
|
|
20250428,165000,38580737,1149,1149,1149,1149,0
|
|
20250428,164900,38580737,1149,1149,1149,1149,0
|
|
20250428,164800,38580737,1149,1149,1149,1149,0
|
|
20250428,164700,38580737,1149,1149,1149,1149,0
|
|
20250428,164600,38580737,1149,1149,1149,1149,0
|
|
20250428,164500,38580737,1149,1149,1149,1149,834
|
|
20250428,164400,38580737,1149,1149,1149,1149,0
|
|
20250428,164300,38580737,1149,1149,1149,1149,0
|
|
20250428,164200,38580737,1149,1149,1149,1149,0
|
|
20250428,164100,38580737,1149,1149,1149,1149,0
|
|
20250428,164000,38580737,1149,1149,1149,1149,0
|
|
20250428,163900,38580737,1149,1149,1149,1149,0
|
|
20250428,163800,38580737,1149,1149,1149,1149,0
|
|
20250428,163700,38580737,1149,1149,1149,1149,0
|
|
20250428,163600,38580737,1149,1149,1149,1149,0
|
|
20250428,163500,38580737,1149,1149,1149,1149,0
|
|
20250428,163400,38580737,1149,1149,1149,1149,0
|
|
20250428,163300,38580737,1149,1149,1149,1149,0
|
|
20250428,163200,38580737,1149,1149,1149,1149,0
|
|
20250428,163100,38580737,1149,1149,1149,1149,0
|
|
20250428,163000,38580737,1149,1149,1149,1149,0
|
|
20250428,162900,38580737,1149,1149,1149,1149,0
|
|
20250428,162800,38580737,1149,1149,1149,1149,0
|
|
20250428,162700,38580737,1149,1149,1149,1149,0
|
|
20250428,162600,38580737,1149,1149,1149,1149,0
|
|
20250428,162500,38580737,1149,1149,1149,1149,0
|
|
20250428,162400,38580737,1149,1149,1149,1149,0
|
|
20250428,162300,38580737,1149,1149,1149,1149,0
|
|
20250428,162200,38580737,1149,1149,1149,1149,0
|
|
20250428,162100,38580737,1149,1149,1149,1149,0
|
|
20250428,162000,38580737,1149,1149,1149,1149,0
|
|
20250428,161900,38580737,1149,1149,1149,1149,0
|
|
20250428,161800,38580737,1149,1149,1149,1149,0
|
|
20250428,161700,38580737,1149,1149,1149,1149,0
|
|
20250428,161600,38580737,1149,1149,1149,1149,0
|
|
20250428,161500,38580737,1149,1149,1149,1149,834
|
|
20250428,161400,38580737,1149,1149,1149,1149,0
|
|
20250428,161300,38580737,1149,1149,1149,1149,0
|
|
20250428,161200,38580737,1149,1149,1149,1149,0
|
|
20250428,161100,38580737,1149,1149,1149,1149,0
|
|
20250428,161000,38580737,1149,1149,1149,1149,0
|
|
20250428,160900,38580737,1149,1149,1149,1149,0
|
|
20250428,160800,38580737,1149,1149,1149,1149,0
|
|
20250428,160700,38580737,1149,1149,1149,1149,0
|
|
20250428,160600,38580737,1149,1149,1149,1149,0
|
|
20250428,160500,38580737,1149,1149,1149,1149,0
|
|
20250428,160400,38580737,1149,1149,1149,1149,0
|
|
20250428,160300,38580737,1149,1149,1149,1149,0
|
|
20250428,160200,38580737,1149,1149,1149,1149,0
|
|
20250428,160100,38580737,1149,1149,1149,1149,0
|
|
20250428,160000,38580737,1149,1149,1149,1149,0
|
|
20250428,155900,38580737,1149,1149,1149,1149,0
|
|
20250428,155800,38580737,1149,1149,1149,1149,0
|
|
20250428,155700,38580737,1149,1149,1149,1149,0
|
|
20250428,155600,38580737,1149,1149,1149,1149,0
|
|
20250428,155500,38580737,1149,1149,1149,1149,0
|
|
20250428,155400,38580737,1149,1149,1149,1149,0
|
|
20250428,155300,38580737,1149,1149,1149,1149,0
|
|
20250428,155200,38580737,1149,1149,1149,1149,0
|
|
20250428,155100,38580737,1149,1149,1149,1149,0
|
|
20250428,155000,38580737,1149,1149,1149,1149,0
|
|
20250428,154900,38580737,1149,1149,1149,1149,0
|
|
20250428,154800,38580737,1149,1149,1149,1149,0
|
|
20250428,154700,38580737,1149,1149,1149,1149,0
|
|
20250428,154600,38580737,1149,1149,1149,1149,0
|
|
20250428,154500,38580737,1149,1149,1149,1149,834
|
|
20250428,154400,38580737,1149,1149,1149,1149,0
|
|
20250428,154300,38580737,1149,1149,1149,1149,0
|
|
20250428,154200,38580737,1149,1149,1149,1149,0
|
|
20250428,154100,38580737,1149,1149,1149,1149,0
|
|
20250428,154000,38580737,1149,1149,1149,1149,0
|
|
20250428,153900,38580737,1149,1149,1149,1149,0
|
|
20250428,153800,38580737,1149,1149,1149,1149,0
|
|
20250428,153700,38580737,1149,1149,1149,1149,0
|
|
20250428,153600,38580737,1149,1149,1149,1149,0
|
|
20250428,153500,38580737,1149,1149,1149,1149,0
|
|
20250428,153400,38580737,1149,1149,1149,1149,0
|
|
20250428,153300,38580737,1149,1149,1149,1149,0
|
|
20250428,153200,38580737,1149,1149,1149,1149,0
|
|
20250428,153100,38580737,1149,1149,1149,1149,0
|
|
20250428,153000,38580737,1149,1149,1149,1149,834
|
|
20250428,152900,37622471,1152,1152,1152,1152,0
|
|
20250428,152800,37622471,1152,1152,1152,1152,0
|
|
20250428,152700,37622471,1152,1152,1152,1152,0
|
|
20250428,152600,37622471,1152,1152,1152,1152,0
|
|
20250428,152500,37622471,1152,1152,1152,1152,0
|
|
20250428,152400,37622471,1152,1152,1152,1152,0
|
|
20250428,152300,37622471,1152,1152,1152,1152,0
|
|
20250428,152200,37622471,1152,1152,1152,1152,0
|
|
20250428,152100,37622471,1152,1152,1152,1152,0
|
|
20250428,152000,37622471,1152,1152,1152,1152,0
|
|
20250428,151900,37622471,1152,1152,1152,1152,0
|
|
20250428,151800,37622471,1152,1152,1152,1152,0
|
|
20250428,151700,37622471,1152,1152,1152,1152,1
|
|
20250428,151600,37621319,1147,1147,1147,1147,0
|
|
20250428,151500,37621319,1147,1147,1147,1147,0
|
|
20250428,151400,37621319,1147,1147,1147,1147,0
|
|
20250428,151300,37621319,1147,1147,1147,1147,0
|
|
20250428,151200,37621319,1147,1147,1147,1147,0
|
|
20250428,151100,37621319,1147,1147,1147,1147,0
|
|
20250428,151000,37621319,1147,1147,1147,1147,0
|
|
20250428,150900,37621319,1147,1147,1147,1147,474
|
|
20250428,150800,37077641,1147,1147,1147,1147,100
|
|
20250428,150700,36962941,1147,1147,1147,1147,0
|
|
20250428,150600,36962941,1147,1147,1147,1147,0
|
|
20250428,150500,36962941,1147,1147,1147,1147,0
|
|
20250428,150400,36962941,1147,1147,1147,1147,0
|
|
20250428,150300,36962941,1147,1147,1147,1147,0
|
|
20250428,150200,36962941,1147,1147,1147,1147,0
|
|
20250428,150100,36962941,1147,1147,1147,1147,0
|
|
20250428,150000,36962941,1147,1147,1147,1147,0
|
|
20250428,145900,36962941,1147,1147,1147,1147,0
|
|
20250428,145800,36962941,1147,1147,1147,1147,0
|
|
20250428,145700,36962941,1147,1147,1147,1147,0
|
|
20250428,145600,36962941,1147,1147,1147,1147,0
|
|
20250428,145500,36962941,1147,1147,1147,1147,0
|
|
20250428,145400,36962941,1147,1147,1147,1147,3043
|
|
20250428,145300,33472620,1147,1147,1147,1147,1383
|
|
20250428,145200,31886319,1147,1147,1147,1147,0
|
|
20250428,145100,31886319,1147,1147,1147,1147,0
|
|
20250428,145000,31886319,1147,1147,1147,1147,0
|
|
20250428,144900,31886319,1147,1147,1147,1147,0
|
|
20250428,144800,31886319,1147,1147,1147,1147,0
|
|
20250428,144700,31886319,1147,1147,1147,1147,0
|
|
20250428,144600,31886319,1147,1147,1147,1147,895
|
|
20250428,144500,30859754,1152,1152,1152,1152,0
|
|
20250428,144400,30859754,1152,1152,1152,1152,0
|
|
20250428,144300,30859754,1152,1152,1152,1152,0
|
|
20250428,144200,30859754,1152,1152,1152,1152,0
|
|
20250428,144100,30859754,1152,1152,1152,1152,0
|
|
20250428,144000,30859754,1152,1152,1152,1152,0
|
|
20250428,143900,30859754,1152,1152,1152,1152,0
|
|
20250428,143800,30859754,1152,1152,1152,1152,0
|
|
20250428,143700,30859754,1152,1152,1152,1152,0
|
|
20250428,143600,30859754,1152,1152,1152,1152,0
|
|
20250428,143500,30859754,1152,1152,1152,1152,13
|
|
20250428,143400,30844778,1152,1152,1152,1152,0
|
|
20250428,143300,30844778,1152,1152,1152,1152,0
|
|
20250428,143200,30844778,1152,1152,1152,1152,0
|
|
20250428,143100,30844778,1152,1152,1152,1152,0
|
|
20250428,143000,30844778,1152,1152,1152,1152,0
|
|
20250428,142900,30844778,1152,1152,1152,1152,0
|
|
20250428,142800,30844778,1152,1152,1152,1152,0
|
|
20250428,142700,30844778,1152,1152,1152,1152,0
|
|
20250428,142600,30844778,1152,1149,1152,1147,6370
|
|
20250428,142500,23534594,1151,1151,1151,1151,0
|
|
20250428,142400,23534594,1151,1151,1151,1151,0
|
|
20250428,142300,23534594,1151,1151,1151,1151,0
|
|
20250428,142200,23534594,1151,1151,1151,1151,0
|
|
20250428,142100,23534594,1151,1151,1151,1151,0
|
|
20250428,142000,23534594,1151,1151,1151,1151,193
|
|
20250428,141900,23312451,1151,1151,1151,1151,300
|
|
20250428,141800,22967151,1152,1152,1152,1152,0
|
|
20250428,141700,22967151,1152,1152,1152,1152,0
|
|
20250428,141600,22967151,1152,1152,1152,1152,0
|
|
20250428,141500,22967151,1152,1152,1152,1152,0
|
|
20250428,141400,22967151,1152,1152,1152,1152,0
|
|
20250428,141300,22967151,1152,1152,1152,1152,0
|
|
20250428,141200,22967151,1152,1152,1152,1152,0
|
|
20250428,141100,22967151,1152,1152,1152,1152,0
|
|
20250428,141000,22967151,1152,1152,1152,1152,0
|
|
20250428,140900,22967151,1152,1152,1152,1152,0
|
|
20250428,140800,22967151,1152,1152,1152,1152,0
|
|
20250428,140700,22967151,1152,1152,1152,1152,0
|
|
20250428,140600,22967151,1152,1152,1152,1152,0
|
|
20250428,140500,22967151,1152,1152,1152,1152,6
|
|
20250428,140400,22960239,1152,1152,1152,1152,0
|
|
20250428,140300,22960239,1152,1152,1152,1152,0
|
|
20250428,140200,22960239,1152,1152,1152,1152,0
|
|
20250428,140100,22960239,1152,1152,1152,1152,0
|
|
20250428,140000,22960239,1152,1152,1152,1152,0
|
|
20250428,135900,22960239,1152,1152,1152,1152,0
|
|
20250428,135800,22960239,1152,1152,1152,1152,0
|
|
20250428,135700,22960239,1152,1152,1152,1152,0
|
|
20250428,135600,22960239,1152,1152,1152,1152,0
|
|
20250428,135500,22960239,1152,1152,1152,1152,0
|
|
20250428,135400,22960239,1152,1152,1152,1152,0
|
|
20250428,135300,22960239,1152,1152,1152,1148,353
|
|
20250428,135200,22554983,1148,1148,1148,1148,0
|
|
20250428,135100,22554983,1148,1148,1148,1148,0
|
|
20250428,135000,22554983,1148,1148,1148,1148,0
|
|
20250428,134900,22554983,1148,1148,1148,1148,0
|
|
20250428,134800,22554983,1148,1148,1148,1148,0
|
|
20250428,134700,22554983,1148,1148,1148,1148,0
|
|
20250428,134600,22554983,1148,1148,1148,1148,0
|
|
20250428,134500,22554983,1148,1148,1148,1148,0
|
|
20250428,134400,22554983,1148,1148,1148,1148,0
|
|
20250428,134300,22554983,1148,1148,1148,1148,0
|
|
20250428,134200,22554983,1148,1148,1148,1148,0
|
|
20250428,134100,22554983,1148,1148,1148,1148,51
|
|
20250428,134000,22496435,1152,1152,1152,1152,0
|
|
20250428,133900,22496435,1152,1152,1152,1152,0
|
|
20250428,133800,22496435,1152,1152,1152,1152,0
|
|
20250428,133700,22496435,1152,1152,1152,1152,0
|
|
20250428,133600,22496435,1152,1152,1152,1152,0
|
|
20250428,133500,22496435,1152,1152,1152,1152,0
|
|
20250428,133400,22496435,1152,1152,1152,1152,0
|
|
20250428,133300,22496435,1152,1152,1152,1152,0
|
|
20250428,133200,22496435,1152,1152,1152,1152,0
|
|
20250428,133100,22496435,1152,1152,1152,1152,0
|
|
20250428,133000,22496435,1152,1152,1152,1152,0
|
|
20250428,132900,22496435,1152,1152,1152,1152,0
|
|
20250428,132800,22496435,1152,1152,1152,1152,0
|
|
20250428,132700,22496435,1152,1152,1152,1152,0
|
|
20250428,132600,22496435,1152,1152,1152,1152,0
|
|
20250428,132500,22496435,1152,1152,1152,1152,0
|
|
20250428,132400,22496435,1152,1152,1152,1152,0
|
|
20250428,132300,22496435,1152,1152,1152,1152,1
|
|
20250428,132200,22495283,1152,1152,1152,1152,0
|
|
20250428,132100,22495283,1152,1152,1152,1152,0
|
|
20250428,132000,22495283,1152,1152,1152,1152,0
|
|
20250428,131900,22495283,1152,1152,1152,1152,0
|
|
20250428,131800,22495283,1152,1152,1152,1152,0
|
|
20250428,131700,22495283,1152,1152,1152,1152,0
|
|
20250428,131600,22495283,1152,1152,1152,1152,0
|
|
20250428,131500,22495283,1152,1152,1152,1152,0
|
|
20250428,131400,22495283,1152,1152,1152,1152,0
|
|
20250428,131300,22495283,1152,1152,1152,1152,0
|
|
20250428,131200,22495283,1152,1152,1152,1152,0
|
|
20250428,131100,22495283,1152,1152,1152,1152,0
|
|
20250428,131000,22495283,1152,1152,1152,1152,0
|
|
20250428,130900,22495283,1152,1152,1152,1152,0
|
|
20250428,130800,22495283,1152,1152,1152,1152,0
|
|
20250428,130700,22495283,1152,1152,1152,1152,0
|
|
20250428,130600,22495283,1152,1152,1152,1152,0
|
|
20250428,130500,22495283,1152,1152,1152,1152,0
|
|
20250428,130400,22495283,1152,1152,1152,1152,0
|
|
20250428,130300,22495283,1152,1152,1152,1152,0
|
|
20250428,130200,22495283,1152,1152,1152,1152,0
|
|
20250428,130100,22495283,1152,1152,1152,1152,0
|
|
20250428,130000,22495283,1152,1152,1152,1152,0
|
|
20250428,125900,22495283,1152,1152,1152,1152,0
|
|
20250428,125800,22495283,1152,1152,1152,1152,0
|
|
20250428,125700,22495283,1152,1152,1152,1152,0
|
|
20250428,125600,22495283,1152,1152,1152,1152,0
|
|
20250428,125500,22495283,1152,1152,1152,1152,0
|
|
20250428,125400,22495283,1152,1152,1152,1152,0
|
|
20250428,125300,22495283,1152,1152,1152,1152,0
|
|
20250428,125200,22495283,1152,1152,1152,1152,0
|
|
20250428,125100,22495283,1152,1152,1152,1152,0
|
|
20250428,125000,22495283,1152,1152,1152,1152,0
|
|
20250428,124900,22495283,1152,1152,1152,1152,0
|
|
20250428,124800,22495283,1152,1152,1152,1152,0
|
|
20250428,124700,22495283,1152,1152,1152,1152,0
|
|
20250428,124600,22495283,1152,1152,1152,1152,5
|
|
20250428,124500,22489523,1152,1152,1152,1152,0
|
|
20250428,124400,22489523,1152,1152,1152,1152,0
|
|
20250428,124300,22489523,1152,1152,1152,1152,0
|
|
20250428,124200,22489523,1152,1152,1152,1152,0
|
|
20250428,124100,22489523,1152,1152,1152,1152,0
|
|
20250428,124000,22489523,1152,1152,1152,1152,0
|
|
20250428,123900,22489523,1152,1152,1152,1152,0
|
|
20250428,123800,22489523,1152,1152,1152,1152,0
|
|
20250428,123700,22489523,1152,1152,1152,1152,0
|
|
20250428,123600,22489523,1152,1152,1152,1152,0
|
|
20250428,123500,22489523,1152,1151,1152,1148,4465
|
|
20250428,123400,17359282,1152,1152,1152,1152,0
|
|
20250428,123300,17359282,1152,1152,1152,1152,0
|
|
20250428,123200,17359282,1152,1152,1152,1152,0
|
|
20250428,123100,17359282,1152,1152,1152,1152,0
|
|
20250428,123000,17359282,1152,1152,1152,1152,0
|
|
20250428,122900,17359282,1152,1152,1152,1152,0
|
|
20250428,122800,17359282,1152,1152,1152,1152,0
|
|
20250428,122700,17359282,1152,1152,1152,1152,0
|
|
20250428,122600,17359282,1152,1152,1152,1152,0
|
|
20250428,122500,17359282,1152,1152,1152,1152,0
|
|
20250428,122400,17359282,1152,1152,1152,1152,0
|
|
20250428,122300,17359282,1152,1152,1152,1152,0
|
|
20250428,122200,17359282,1152,1152,1152,1152,0
|
|
20250428,122100,17359282,1152,1152,1152,1152,0
|
|
20250428,122000,17359282,1152,1152,1152,1152,0
|
|
20250428,121900,17359282,1152,1152,1152,1152,0
|
|
20250428,121800,17359282,1152,1152,1152,1152,0
|
|
20250428,121700,17359282,1152,1152,1152,1152,0
|
|
20250428,121600,17359282,1152,1152,1152,1152,0
|
|
20250428,121500,17359282,1152,1152,1152,1152,0
|
|
20250428,121400,17359282,1152,1152,1152,1152,0
|
|
20250428,121300,17359282,1152,1152,1152,1152,0
|
|
20250428,121200,17359282,1152,1152,1152,1152,0
|
|
20250428,121100,17359282,1152,1152,1152,1152,0
|
|
20250428,121000,17359282,1152,1152,1152,1152,0
|
|
20250428,120900,17359282,1152,1152,1152,1152,0
|
|
20250428,120800,17359282,1152,1152,1152,1152,0
|
|
20250428,120700,17359282,1152,1152,1152,1152,0
|
|
20250428,120600,17359282,1152,1152,1152,1152,0
|
|
20250428,120500,17359282,1152,1152,1152,1152,0
|
|
20250428,120400,17359282,1152,1152,1152,1152,0
|
|
20250428,120300,17359282,1152,1152,1152,1152,0
|
|
20250428,120200,17359282,1152,1152,1152,1152,0
|
|
20250428,120100,17359282,1152,1152,1152,1152,0
|
|
20250428,120000,17359282,1152,1152,1153,1152,239
|
|
20250428,115900,17083952,1152,1152,1152,1152,34
|
|
20250428,115800,17044784,1153,1153,1153,1153,0
|
|
20250428,115700,17044784,1153,1153,1153,1153,0
|
|
20250428,115600,17044784,1153,1153,1153,1153,0
|
|
20250428,115500,17044784,1153,1153,1153,1153,0
|
|
20250428,115400,17044784,1153,1153,1153,1153,1
|
|
20250428,115300,17043631,1153,1153,1153,1153,0
|
|
20250428,115200,17043631,1153,1153,1153,1153,0
|
|
20250428,115100,17043631,1153,1153,1153,1153,0
|
|
20250428,115000,17043631,1153,1153,1153,1153,0
|
|
20250428,114900,17043631,1153,1153,1153,1153,0
|
|
20250428,114800,17043631,1153,1153,1153,1153,0
|
|
20250428,114700,17043631,1153,1153,1153,1153,0
|
|
20250428,114600,17043631,1153,1153,1153,1153,0
|
|
20250428,114500,17043631,1153,1153,1153,1153,0
|
|
20250428,114400,17043631,1153,1153,1153,1153,1
|
|
20250428,114300,17042478,1153,1152,1153,1152,450
|
|
20250428,114200,16524069,1153,1153,1153,1153,0
|
|
20250428,114100,16524069,1153,1153,1153,1153,0
|
|
20250428,114000,16524069,1153,1153,1153,1153,0
|
|
20250428,113900,16524069,1153,1153,1153,1153,0
|
|
20250428,113800,16524069,1153,1153,1153,1153,0
|
|
20250428,113700,16524069,1153,1153,1153,1153,0
|
|
20250428,113600,16524069,1153,1153,1153,1153,1
|
|
20250428,113500,16522916,1150,1150,1150,1150,0
|
|
20250428,113400,16522916,1150,1150,1150,1150,0
|
|
20250428,113300,16522916,1150,1150,1150,1150,8
|
|
20250428,113200,16513716,1153,1153,1153,1153,0
|
|
20250428,113100,16513716,1153,1153,1153,1153,0
|
|
20250428,113000,16513716,1153,1153,1153,1153,0
|
|
20250428,112900,16513716,1153,1153,1153,1153,0
|
|
20250428,112800,16513716,1153,1153,1153,1153,0
|
|
20250428,112700,16513716,1153,1153,1153,1153,0
|
|
20250428,112600,16513716,1153,1153,1153,1153,0
|
|
20250428,112500,16513716,1153,1153,1153,1153,0
|
|
20250428,112400,16513716,1153,1153,1153,1153,0
|
|
20250428,112300,16513716,1153,1153,1153,1153,0
|
|
20250428,112200,16513716,1153,1153,1153,1153,0
|
|
20250428,112100,16513716,1153,1153,1153,1153,0
|
|
20250428,112000,16513716,1153,1153,1153,1153,0
|
|
20250428,111900,16513716,1153,1152,1153,1152,10
|
|
20250428,111800,16502190,1152,1152,1152,1152,0
|
|
20250428,111700,16502190,1152,1152,1152,1152,0
|
|
20250428,111600,16502190,1152,1152,1152,1152,0
|
|
20250428,111500,16502190,1152,1152,1152,1152,0
|
|
20250428,111400,16502190,1152,1152,1152,1152,0
|
|
20250428,111300,16502190,1152,1152,1152,1152,0
|
|
20250428,111200,16502190,1152,1152,1152,1152,1
|
|
20250428,111100,16501038,1148,1148,1148,1148,0
|
|
20250428,111000,16501038,1148,1148,1148,1148,0
|
|
20250428,110900,16501038,1148,1148,1148,1148,1
|
|
20250428,110800,16499890,1153,1153,1153,1153,0
|
|
20250428,110700,16499890,1153,1153,1153,1153,0
|
|
20250428,110600,16499890,1153,1153,1153,1153,0
|
|
20250428,110500,16499890,1153,1153,1153,1153,0
|
|
20250428,110400,16499890,1153,1153,1153,1153,0
|
|
20250428,110300,16499890,1153,1153,1153,1153,0
|
|
20250428,110200,16499890,1153,1153,1153,1153,0
|
|
20250428,110100,16499890,1153,1153,1153,1153,0
|
|
20250428,110000,16499890,1153,1153,1153,1153,0
|
|
20250428,105900,16499890,1153,1153,1153,1153,0
|
|
20250428,105800,16499890,1153,1153,1153,1153,0
|
|
20250428,105700,16499890,1153,1153,1153,1153,0
|
|
20250428,105600,16499890,1153,1153,1153,1153,0
|
|
20250428,105500,16499890,1153,1153,1153,1153,0
|
|
20250428,105400,16499890,1153,1153,1153,1153,0
|
|
20250428,105300,16499890,1153,1153,1153,1153,0
|
|
20250428,105200,16499890,1153,1153,1153,1153,0
|
|
20250428,105100,16499890,1153,1153,1153,1153,0
|
|
20250428,105000,16499890,1153,1153,1153,1153,0
|
|
20250428,104900,16499890,1153,1153,1153,1153,0
|
|
20250428,104800,16499890,1153,1153,1153,1153,0
|
|
20250428,104700,16499890,1153,1153,1153,1153,0
|
|
20250428,104600,16499890,1153,1153,1153,1153,0
|
|
20250428,104500,16499890,1153,1153,1153,1153,0
|
|
20250428,104400,16499890,1153,1153,1153,1148,61
|
|
20250428,104300,16429587,1153,1153,1153,1153,0
|
|
20250428,104200,16429587,1153,1153,1153,1153,0
|
|
20250428,104100,16429587,1153,1148,1153,1148,45
|
|
20250428,104000,16377922,1146,1146,1146,1146,0
|
|
20250428,103900,16377922,1146,1146,1146,1146,0
|
|
20250428,103800,16377922,1146,1146,1146,1146,0
|
|
20250428,103700,16377922,1146,1146,1146,1146,0
|
|
20250428,103600,16377922,1146,1146,1146,1146,0
|
|
20250428,103500,16377922,1146,1146,1146,1146,0
|
|
20250428,103400,16377922,1146,1146,1146,1146,0
|
|
20250428,103300,16377922,1146,1146,1146,1146,0
|
|
20250428,103200,16377922,1146,1146,1146,1146,2
|
|
20250428,103100,16375630,1146,1146,1146,1146,0
|
|
20250428,103000,16375630,1146,1146,1146,1146,0
|
|
20250428,102900,16375630,1146,1146,1146,1146,0
|
|
20250428,102800,16375630,1146,1146,1146,1146,0
|
|
20250428,102700,16375630,1146,1146,1146,1146,0
|
|
20250428,102600,16375630,1146,1146,1146,1146,0
|
|
20250428,102500,16375630,1146,1146,1146,1146,0
|
|
20250428,102400,16375630,1146,1146,1146,1146,0
|
|
20250428,102300,16375630,1146,1146,1146,1146,0
|
|
20250428,102200,16375630,1146,1146,1146,1146,0
|
|
20250428,102100,16375630,1146,1146,1146,1146,0
|
|
20250428,102000,16375630,1146,1146,1146,1146,0
|
|
20250428,101900,16375630,1146,1146,1146,1146,0
|
|
20250428,101800,16375630,1146,1146,1146,1146,1
|
|
20250428,101700,16374484,1146,1146,1146,1146,0
|
|
20250428,101600,16374484,1146,1147,1147,1146,786
|
|
20250428,101500,15473097,1147,1147,1147,1147,100
|
|
20250428,101400,15358397,1154,1154,1154,1154,0
|
|
20250428,101300,15358397,1154,1154,1154,1154,0
|
|
20250428,101200,15358397,1154,1154,1154,1154,0
|
|
20250428,101100,15358397,1154,1154,1154,1154,1
|
|
20250428,101000,15357243,1154,1154,1154,1154,0
|
|
20250428,100900,15357243,1154,1147,1154,1147,48
|
|
20250428,100800,15302117,1147,1147,1147,1147,0
|
|
20250428,100700,15302117,1147,1147,1147,1147,0
|
|
20250428,100600,15302117,1147,1147,1147,1147,0
|
|
20250428,100500,15302117,1147,1147,1147,1147,39
|
|
20250428,100400,15257384,1145,1145,1145,1145,0
|
|
20250428,100300,15257384,1145,1145,1145,1145,0
|
|
20250428,100200,15257384,1145,1145,1145,1145,0
|
|
20250428,100100,15257384,1145,1152,1152,1145,2000
|
|
20250428,100000,12956096,1154,1154,1154,1154,0
|
|
20250428,095900,12956096,1154,1154,1154,1154,45
|
|
20250428,095800,12904166,1154,1154,1154,1154,5
|
|
20250428,095700,12898396,1155,1155,1155,1155,0
|
|
20250428,095600,12898396,1155,1155,1155,1155,0
|
|
20250428,095500,12898396,1155,1155,1155,1155,159
|
|
20250428,095400,12714751,1155,1155,1155,1155,0
|
|
20250428,095300,12714751,1155,1155,1155,1155,0
|
|
20250428,095200,12714751,1155,1155,1155,1155,191
|
|
20250428,095100,12494146,1158,1157,1158,1157,600
|
|
20250428,095000,11799896,1157,1157,1157,1157,100
|
|
20250428,094900,11684196,1152,1152,1152,1152,0
|
|
20250428,094800,11684196,1152,1152,1152,1152,0
|
|
20250428,094700,11684196,1152,1152,1152,1152,0
|
|
20250428,094600,11684196,1152,1152,1152,1152,0
|
|
20250428,094500,11684196,1152,1152,1152,1152,0
|
|
20250428,094400,11684196,1152,1152,1152,1152,80
|
|
20250428,094300,11592036,1152,1152,1152,1152,3
|
|
20250428,094200,11588580,1152,1152,1152,1152,0
|
|
20250428,094100,11588580,1152,1152,1152,1152,67
|
|
20250428,094000,11511396,1159,1159,1159,1159,0
|
|
20250428,093900,11511396,1159,1159,1159,1159,1005
|
|
20250428,093800,10346601,1152,1152,1152,1152,0
|
|
20250428,093700,10346601,1152,1152,1152,1152,58
|
|
20250428,093600,10279785,1159,1159,1159,1159,11
|
|
20250428,093500,10267036,1159,1159,1159,1159,1
|
|
20250428,093400,10265877,1159,1159,1159,1159,0
|
|
20250428,093300,10265877,1159,1159,1159,1159,0
|
|
20250428,093200,10265877,1159,1159,1159,1159,0
|
|
20250428,093100,10265877,1159,1159,1159,1159,1
|
|
20250428,093000,10264718,1159,1159,1159,1159,0
|
|
20250428,092900,10264718,1159,1159,1159,1159,0
|
|
20250428,092800,10264718,1159,1159,1159,1159,0
|
|
20250428,092700,10264718,1159,1159,1159,1159,0
|
|
20250428,092600,10264718,1159,1159,1159,1159,10
|
|
20250428,092500,10253128,1147,1147,1147,1147,0
|
|
20250428,092400,10253128,1147,1160,1160,1146,321
|
|
20250428,092300,9884257,1160,1150,1160,1150,13
|
|
20250428,092200,9869286,1163,1163,1163,1163,0
|
|
20250428,092100,9869286,1163,1163,1163,1163,0
|
|
20250428,092000,9869286,1163,1163,1163,1163,0
|
|
20250428,091900,9869286,1163,1163,1163,1163,0
|
|
20250428,091800,9869286,1163,1163,1163,1163,0
|
|
20250428,091700,9869286,1163,1163,1163,1163,0
|
|
20250428,091600,9869286,1163,1155,1163,1155,100
|
|
20250428,091500,9753778,1156,1155,1165,1155,1001
|
|
20250428,091400,8589442,1155,1149,1155,1149,1000
|
|
20250428,091300,7438468,1149,1149,1149,1149,0
|
|
20250428,091200,7438468,1149,1145,1149,1144,4001
|
|
20250428,091100,2860387,1145,1145,1145,1145,334
|
|
20250428,091000,2477957,1145,1144,1145,1144,50
|
|
20250428,090900,2420752,1145,1145,1145,1144,1755
|
|
20250428,090800,412277,1149,1149,1149,1149,12
|
|
20250428,090700,398489,1153,1152,1153,1152,100
|
|
20250428,090600,283203,1152,1152,1152,1152,1
|
|
20250428,090500,282051,1152,1152,1152,1152,201
|
|
20250428,090400,50499,1145,1145,1145,1145,0
|
|
20250428,090300,50499,1145,1145,1145,1145,0
|
|
20250428,090200,50499,1145,1145,1145,1145,13
|
|
20250428,090100,35614,1150,1150,1150,1150,0
|
|
20250428,090000,35614,1150,1144,1153,1144,31
|