615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,191200,77854550,3165,3165,3165,3165,2269
|
|
20250428,191100,77854550,3165,3165,3165,3165,0
|
|
20250428,191000,77854550,3165,3165,3165,3165,0
|
|
20250428,190900,77854550,3165,3165,3165,3165,0
|
|
20250428,190800,77854550,3165,3165,3165,3165,0
|
|
20250428,190700,77854550,3165,3165,3165,3165,0
|
|
20250428,190600,77854550,3165,3165,3165,3165,0
|
|
20250428,190500,77854550,3165,3165,3165,3165,0
|
|
20250428,190400,77854550,3165,3165,3165,3165,0
|
|
20250428,190300,77854550,3165,3165,3165,3165,0
|
|
20250428,190200,77854550,3165,3165,3165,3165,0
|
|
20250428,190100,77854550,3165,3165,3165,3165,0
|
|
20250428,190000,77854550,3165,3165,3165,3165,0
|
|
20250428,185900,77854550,3165,3165,3165,3165,0
|
|
20250428,185800,77854550,3165,3165,3165,3165,0
|
|
20250428,185700,77854550,3165,3165,3165,3165,0
|
|
20250428,185600,77854550,3165,3165,3165,3165,0
|
|
20250428,185500,77854550,3165,3165,3165,3165,0
|
|
20250428,185400,77854550,3165,3165,3165,3165,0
|
|
20250428,185300,77854550,3165,3165,3165,3165,0
|
|
20250428,185200,77854550,3165,3165,3165,3165,0
|
|
20250428,185100,77854550,3165,3165,3165,3165,0
|
|
20250428,185000,77854550,3165,3165,3165,3165,0
|
|
20250428,184900,77854550,3165,3165,3165,3165,0
|
|
20250428,184800,77854550,3165,3165,3165,3165,0
|
|
20250428,184700,77854550,3165,3165,3165,3165,0
|
|
20250428,184600,77854550,3165,3165,3165,3165,0
|
|
20250428,184500,77854550,3165,3165,3165,3165,0
|
|
20250428,184400,77854550,3165,3165,3165,3165,0
|
|
20250428,184300,77854550,3165,3165,3165,3165,0
|
|
20250428,184200,77854550,3165,3165,3165,3165,2269
|
|
20250428,184100,77854550,3165,3165,3165,3165,0
|
|
20250428,184000,77854550,3165,3165,3165,3165,0
|
|
20250428,183900,77854550,3165,3165,3165,3165,0
|
|
20250428,183800,77854550,3165,3165,3165,3165,0
|
|
20250428,183700,77854550,3165,3165,3165,3165,0
|
|
20250428,183600,77854550,3165,3165,3165,3165,0
|
|
20250428,183500,77854550,3165,3165,3165,3165,0
|
|
20250428,183400,77854550,3165,3165,3165,3165,0
|
|
20250428,183300,77854550,3165,3165,3165,3165,0
|
|
20250428,183200,77854550,3165,3165,3165,3165,0
|
|
20250428,183100,77854550,3165,3165,3165,3165,0
|
|
20250428,183000,77854550,3165,3165,3165,3165,0
|
|
20250428,182900,77854550,3165,3165,3165,3165,0
|
|
20250428,182800,77854550,3165,3165,3165,3165,0
|
|
20250428,182700,77854550,3165,3165,3165,3165,0
|
|
20250428,182600,77854550,3165,3165,3165,3165,0
|
|
20250428,182500,77854550,3165,3165,3165,3165,0
|
|
20250428,182400,77854550,3165,3165,3165,3165,0
|
|
20250428,182300,77854550,3165,3165,3165,3165,0
|
|
20250428,182200,77854550,3165,3165,3165,3165,0
|
|
20250428,182100,77854550,3165,3165,3165,3165,0
|
|
20250428,182000,77854550,3165,3165,3165,3165,0
|
|
20250428,181900,77854550,3165,3165,3165,3165,0
|
|
20250428,181800,77854550,3165,3165,3165,3165,0
|
|
20250428,181700,77854550,3165,3165,3165,3165,0
|
|
20250428,181600,77854550,3165,3165,3165,3165,0
|
|
20250428,181500,77854550,3165,3165,3165,3165,0
|
|
20250428,181400,77854550,3165,3165,3165,3165,0
|
|
20250428,181300,77854550,3165,3165,3165,3165,0
|
|
20250428,181200,77854550,3165,3165,3165,3165,2269
|
|
20250428,181100,77854550,3165,3165,3165,3165,0
|
|
20250428,181000,77854550,3165,3165,3165,3165,0
|
|
20250428,180900,77854550,3165,3165,3165,3165,0
|
|
20250428,180800,77854550,3165,3165,3165,3165,0
|
|
20250428,180700,77854550,3165,3165,3165,3165,0
|
|
20250428,180600,77854550,3165,3165,3165,3165,0
|
|
20250428,180500,77854550,3165,3165,3165,3165,0
|
|
20250428,180400,77854550,3165,3165,3165,3165,0
|
|
20250428,180300,77854550,3165,3165,3165,3165,0
|
|
20250428,180200,77854550,3165,3165,3165,3165,0
|
|
20250428,180100,77854550,3165,3165,3165,3165,0
|
|
20250428,180000,77854550,3165,3165,3165,3165,0
|
|
20250428,175900,77854550,3165,3165,3165,3165,0
|
|
20250428,175800,77854550,3165,3165,3165,3165,0
|
|
20250428,175700,77854550,3165,3165,3165,3165,0
|
|
20250428,175600,77854550,3165,3165,3165,3165,0
|
|
20250428,175500,77854550,3165,3165,3165,3165,0
|
|
20250428,175400,77854550,3165,3165,3165,3165,0
|
|
20250428,175300,77854550,3165,3165,3165,3165,0
|
|
20250428,175200,77854550,3165,3165,3165,3165,0
|
|
20250428,175100,77854550,3165,3165,3165,3165,0
|
|
20250428,175000,77854550,3165,3165,3165,3165,0
|
|
20250428,174900,77854550,3165,3165,3165,3165,0
|
|
20250428,174800,77854550,3165,3165,3165,3165,0
|
|
20250428,174700,77854550,3165,3165,3165,3165,0
|
|
20250428,174600,77854550,3165,3165,3165,3165,0
|
|
20250428,174500,77854550,3165,3165,3165,3165,0
|
|
20250428,174400,77854550,3165,3165,3165,3165,0
|
|
20250428,174300,77854550,3165,3165,3165,3165,0
|
|
20250428,174200,77854550,3165,3165,3165,3165,2269
|
|
20250428,174100,77854550,3165,3165,3165,3165,0
|
|
20250428,174000,77854550,3165,3165,3165,3165,0
|
|
20250428,173900,77854550,3165,3165,3165,3165,0
|
|
20250428,173800,77854550,3165,3165,3165,3165,0
|
|
20250428,173700,77854550,3165,3165,3165,3165,0
|
|
20250428,173600,77854550,3165,3165,3165,3165,0
|
|
20250428,173500,77854550,3165,3165,3165,3165,0
|
|
20250428,173400,77854550,3165,3165,3165,3165,0
|
|
20250428,173300,77854550,3165,3165,3165,3165,0
|
|
20250428,173200,77854550,3165,3165,3165,3165,0
|
|
20250428,173100,77854550,3165,3165,3165,3165,0
|
|
20250428,173000,77854550,3165,3165,3165,3165,0
|
|
20250428,172900,77854550,3165,3165,3165,3165,0
|
|
20250428,172800,77854550,3165,3165,3165,3165,0
|
|
20250428,172700,77854550,3165,3165,3165,3165,0
|
|
20250428,172600,77854550,3165,3165,3165,3165,0
|
|
20250428,172500,77854550,3165,3165,3165,3165,0
|
|
20250428,172400,77854550,3165,3165,3165,3165,0
|
|
20250428,172300,77854550,3165,3165,3165,3165,0
|
|
20250428,172200,77854550,3165,3165,3165,3165,0
|
|
20250428,172100,77854550,3165,3165,3165,3165,0
|
|
20250428,172000,77854550,3165,3165,3165,3165,0
|
|
20250428,171900,77854550,3165,3165,3165,3165,0
|
|
20250428,171800,77854550,3165,3165,3165,3165,0
|
|
20250428,171700,77854550,3165,3165,3165,3165,0
|
|
20250428,171600,77854550,3165,3165,3165,3165,0
|
|
20250428,171500,77854550,3165,3165,3165,3165,0
|
|
20250428,171400,77854550,3165,3165,3165,3165,0
|
|
20250428,171300,77854550,3165,3165,3165,3165,0
|
|
20250428,171200,77854550,3165,3165,3165,3165,2269
|
|
20250428,171100,77854550,3165,3165,3165,3165,0
|
|
20250428,171000,77854550,3165,3165,3165,3165,0
|
|
20250428,170900,77854550,3165,3165,3165,3165,0
|
|
20250428,170800,77854550,3165,3165,3165,3165,0
|
|
20250428,170700,77854550,3165,3165,3165,3165,0
|
|
20250428,170600,77854550,3165,3165,3165,3165,0
|
|
20250428,170500,77854550,3165,3165,3165,3165,0
|
|
20250428,170400,77854550,3165,3165,3165,3165,0
|
|
20250428,170300,77854550,3165,3165,3165,3165,0
|
|
20250428,170200,77854550,3165,3165,3165,3165,0
|
|
20250428,170100,77854550,3165,3165,3165,3165,0
|
|
20250428,170000,77854550,3165,3165,3165,3165,0
|
|
20250428,165900,77854550,3165,3165,3165,3165,0
|
|
20250428,165800,77854550,3165,3165,3165,3165,0
|
|
20250428,165700,77854550,3165,3165,3165,3165,0
|
|
20250428,165600,77854550,3165,3165,3165,3165,0
|
|
20250428,165500,77854550,3165,3165,3165,3165,0
|
|
20250428,165400,77854550,3165,3165,3165,3165,0
|
|
20250428,165300,77854550,3165,3165,3165,3165,0
|
|
20250428,165200,77854550,3165,3165,3165,3165,0
|
|
20250428,165100,77854550,3165,3165,3165,3165,0
|
|
20250428,165000,77854550,3165,3165,3165,3165,0
|
|
20250428,164900,77854550,3165,3165,3165,3165,0
|
|
20250428,164800,77854550,3165,3165,3165,3165,0
|
|
20250428,164700,77854550,3165,3165,3165,3165,0
|
|
20250428,164600,77854550,3165,3165,3165,3165,0
|
|
20250428,164500,77854550,3165,3165,3165,3165,0
|
|
20250428,164400,77854550,3165,3165,3165,3165,0
|
|
20250428,164300,77854550,3165,3165,3165,3165,0
|
|
20250428,164200,77854550,3165,3165,3165,3165,2269
|
|
20250428,164100,77854550,3165,3165,3165,3165,0
|
|
20250428,164000,77854550,3165,3165,3165,3165,0
|
|
20250428,163900,77854550,3165,3165,3165,3165,0
|
|
20250428,163800,77854550,3165,3165,3165,3165,0
|
|
20250428,163700,77854550,3165,3165,3165,3165,0
|
|
20250428,163600,77854550,3165,3165,3165,3165,0
|
|
20250428,163500,77854550,3165,3165,3165,3165,0
|
|
20250428,163400,77854550,3165,3165,3165,3165,0
|
|
20250428,163300,77854550,3165,3165,3165,3165,0
|
|
20250428,163200,77854550,3165,3165,3165,3165,0
|
|
20250428,163100,77854550,3165,3165,3165,3165,0
|
|
20250428,163000,77854550,3165,3165,3165,3165,0
|
|
20250428,162900,77854550,3165,3165,3165,3165,0
|
|
20250428,162800,77854550,3165,3165,3165,3165,0
|
|
20250428,162700,77854550,3165,3165,3165,3165,0
|
|
20250428,162600,77854550,3165,3165,3165,3165,0
|
|
20250428,162500,77854550,3165,3165,3165,3165,0
|
|
20250428,162400,77854550,3165,3165,3165,3165,0
|
|
20250428,162300,77854550,3165,3165,3165,3165,0
|
|
20250428,162200,77854550,3165,3165,3165,3165,0
|
|
20250428,162100,77854550,3165,3165,3165,3165,0
|
|
20250428,162000,77854550,3165,3165,3165,3165,0
|
|
20250428,161900,77854550,3165,3165,3165,3165,0
|
|
20250428,161800,77854550,3165,3165,3165,3165,0
|
|
20250428,161700,77854550,3165,3165,3165,3165,0
|
|
20250428,161600,77854550,3165,3165,3165,3165,0
|
|
20250428,161500,77854550,3165,3165,3165,3165,0
|
|
20250428,161400,77854550,3165,3165,3165,3165,0
|
|
20250428,161300,77854550,3165,3165,3165,3165,0
|
|
20250428,161200,77854550,3165,3165,3165,3165,2269
|
|
20250428,161100,77854550,3165,3165,3165,3165,0
|
|
20250428,161000,77854550,3165,3165,3165,3165,0
|
|
20250428,160900,77854550,3165,3165,3165,3165,0
|
|
20250428,160800,77854550,3165,3165,3165,3165,0
|
|
20250428,160700,77854550,3165,3165,3165,3165,0
|
|
20250428,160600,77854550,3165,3165,3165,3165,0
|
|
20250428,160500,77854550,3165,3165,3165,3165,0
|
|
20250428,160400,77854550,3165,3165,3165,3165,0
|
|
20250428,160300,77854550,3165,3165,3165,3165,0
|
|
20250428,160200,77854550,3165,3165,3165,3165,0
|
|
20250428,160100,77854550,3165,3165,3165,3165,0
|
|
20250428,160000,77854550,3165,3165,3165,3165,0
|
|
20250428,155900,77854550,3165,3165,3165,3165,0
|
|
20250428,155800,77854550,3165,3165,3165,3165,0
|
|
20250428,155700,77854550,3165,3165,3165,3165,0
|
|
20250428,155600,77854550,3165,3165,3165,3165,0
|
|
20250428,155500,77854550,3165,3165,3165,3165,0
|
|
20250428,155400,77854550,3165,3165,3165,3165,0
|
|
20250428,155300,77854550,3165,3165,3165,3165,0
|
|
20250428,155200,77854550,3165,3165,3165,3165,0
|
|
20250428,155100,77854550,3165,3165,3165,3165,0
|
|
20250428,155000,77854550,3165,3165,3165,3165,0
|
|
20250428,154900,77854550,3165,3165,3165,3165,0
|
|
20250428,154800,77854550,3165,3165,3165,3165,0
|
|
20250428,154700,77854550,3165,3165,3165,3165,0
|
|
20250428,154600,77854550,3165,3165,3165,3165,0
|
|
20250428,154500,77854550,3165,3165,3165,3165,0
|
|
20250428,154400,77854550,3165,3165,3165,3165,0
|
|
20250428,154300,77854550,3165,3165,3165,3165,0
|
|
20250428,154200,77854550,3165,3165,3165,3165,2269
|
|
20250428,154100,77854550,3165,3165,3165,3165,0
|
|
20250428,154000,77854550,3165,3165,3165,3165,0
|
|
20250428,153900,77854550,3165,3165,3165,3165,0
|
|
20250428,153800,77854550,3165,3165,3165,3165,0
|
|
20250428,153700,77854550,3165,3165,3165,3165,0
|
|
20250428,153600,77854550,3165,3165,3165,3165,0
|
|
20250428,153500,77854550,3165,3165,3165,3165,0
|
|
20250428,153400,77854550,3165,3165,3165,3165,0
|
|
20250428,153300,77854550,3165,3165,3165,3165,0
|
|
20250428,153200,77854550,3165,3165,3165,3165,0
|
|
20250428,153100,77854550,3165,3165,3165,3165,0
|
|
20250428,153000,77854550,3165,3165,3165,3165,2269
|
|
20250428,152900,70673165,3180,3180,3180,3180,0
|
|
20250428,152800,70673165,3180,3180,3180,3180,0
|
|
20250428,152700,70673165,3180,3180,3180,3180,0
|
|
20250428,152600,70673165,3180,3180,3180,3180,0
|
|
20250428,152500,70673165,3180,3180,3180,3180,0
|
|
20250428,152400,70673165,3180,3180,3180,3180,0
|
|
20250428,152300,70673165,3180,3180,3180,3180,0
|
|
20250428,152200,70673165,3180,3180,3180,3180,0
|
|
20250428,152100,70673165,3180,3180,3180,3180,0
|
|
20250428,152000,70673165,3180,3180,3180,3180,0
|
|
20250428,151900,70673165,3180,3170,3180,3170,5
|
|
20250428,151800,70657305,3175,3175,3175,3175,0
|
|
20250428,151700,70657305,3175,3175,3175,3175,272
|
|
20250428,151600,69793705,3170,3170,3170,3170,0
|
|
20250428,151500,69793705,3170,3170,3170,3170,29
|
|
20250428,151400,69701775,3170,3170,3170,3170,0
|
|
20250428,151300,69701775,3170,3175,3175,3170,114
|
|
20250428,151200,69340390,3175,3175,3175,3175,0
|
|
20250428,151100,69340390,3175,3175,3175,3175,0
|
|
20250428,151000,69340390,3175,3175,3175,3175,0
|
|
20250428,150900,69340390,3175,3180,3180,3175,1484
|
|
20250428,150800,64622305,3175,3175,3175,3175,0
|
|
20250428,150700,64622305,3175,3175,3175,3175,0
|
|
20250428,150600,64622305,3175,3175,3175,3175,0
|
|
20250428,150500,64622305,3175,3175,3175,3175,35
|
|
20250428,150400,64511180,3175,3175,3175,3175,1
|
|
20250428,150300,64508005,3180,3180,3180,3180,56
|
|
20250428,150200,64329925,3180,3180,3180,3180,0
|
|
20250428,150100,64329925,3180,3180,3180,3180,0
|
|
20250428,150000,64329925,3180,3180,3180,3180,0
|
|
20250428,145900,64329925,3180,3180,3180,3180,0
|
|
20250428,145800,64329925,3180,3180,3180,3180,0
|
|
20250428,145700,64329925,3180,3180,3180,3180,0
|
|
20250428,145600,64329925,3180,3180,3180,3180,0
|
|
20250428,145500,64329925,3180,3180,3180,3180,2
|
|
20250428,145400,64323565,3175,3175,3175,3175,0
|
|
20250428,145300,64323565,3175,3175,3175,3175,0
|
|
20250428,145200,64323565,3175,3175,3175,3175,0
|
|
20250428,145100,64323565,3175,3175,3175,3175,0
|
|
20250428,145000,64323565,3175,3175,3175,3175,0
|
|
20250428,144900,64323565,3175,3175,3175,3175,0
|
|
20250428,144800,64323565,3175,3175,3175,3175,0
|
|
20250428,144700,64323565,3175,3175,3175,3175,0
|
|
20250428,144600,64323565,3175,3175,3175,3175,0
|
|
20250428,144500,64323565,3175,3175,3175,3175,0
|
|
20250428,144400,64323565,3175,3175,3175,3175,0
|
|
20250428,144300,64323565,3175,3175,3175,3175,0
|
|
20250428,144200,64323565,3175,3175,3175,3175,0
|
|
20250428,144100,64323565,3175,3175,3175,3175,0
|
|
20250428,144000,64323565,3175,3185,3185,3175,220
|
|
20250428,143900,63623065,3185,3185,3185,3185,0
|
|
20250428,143800,63623065,3185,3185,3185,3185,0
|
|
20250428,143700,63623065,3185,3185,3185,3185,50
|
|
20250428,143600,63463815,3190,3190,3190,3190,0
|
|
20250428,143500,63463815,3190,3190,3190,3190,0
|
|
20250428,143400,63463815,3190,3190,3190,3190,0
|
|
20250428,143300,63463815,3190,3190,3190,3190,0
|
|
20250428,143200,63463815,3190,3190,3190,3190,30
|
|
20250428,143100,63368115,3185,3185,3185,3185,0
|
|
20250428,143000,63368115,3185,3185,3185,3185,0
|
|
20250428,142900,63368115,3185,3185,3185,3185,0
|
|
20250428,142800,63368115,3185,3185,3185,3185,0
|
|
20250428,142700,63368115,3185,3185,3185,3185,0
|
|
20250428,142600,63368115,3185,3185,3185,3185,0
|
|
20250428,142500,63368115,3185,3185,3185,3185,200
|
|
20250428,142400,62731115,3185,3185,3185,3185,20
|
|
20250428,142300,62667415,3185,3185,3185,3185,0
|
|
20250428,142200,62667415,3185,3185,3185,3185,0
|
|
20250428,142100,62667415,3185,3185,3185,3185,0
|
|
20250428,142000,62667415,3185,3185,3185,3185,0
|
|
20250428,141900,62667415,3185,3185,3185,3185,0
|
|
20250428,141800,62667415,3185,3185,3185,3185,77
|
|
20250428,141700,62422170,3180,3180,3180,3180,0
|
|
20250428,141600,62422170,3180,3180,3180,3180,0
|
|
20250428,141500,62422170,3180,3180,3180,3180,0
|
|
20250428,141400,62422170,3180,3180,3180,3180,0
|
|
20250428,141300,62422170,3180,3180,3180,3180,0
|
|
20250428,141200,62422170,3180,3180,3180,3180,0
|
|
20250428,141100,62422170,3180,3180,3180,3180,0
|
|
20250428,141000,62422170,3180,3180,3180,3180,0
|
|
20250428,140900,62422170,3180,3180,3180,3180,0
|
|
20250428,140800,62422170,3180,3180,3180,3180,0
|
|
20250428,140700,62422170,3180,3180,3180,3180,567
|
|
20250428,140600,60619110,3175,3175,3175,3175,0
|
|
20250428,140500,60619110,3175,3175,3175,3175,1000
|
|
20250428,140400,57444110,3180,3180,3180,3180,0
|
|
20250428,140300,57444110,3180,3180,3180,3180,0
|
|
20250428,140200,57444110,3180,3180,3180,3180,0
|
|
20250428,140100,57444110,3180,3180,3180,3180,2
|
|
20250428,140000,57437750,3180,3180,3180,3180,0
|
|
20250428,135900,57437750,3180,3180,3180,3180,910
|
|
20250428,135800,54543950,3180,3180,3180,3180,0
|
|
20250428,135700,54543950,3180,3180,3180,3180,100
|
|
20250428,135600,54225950,3190,3190,3190,3190,0
|
|
20250428,135500,54225950,3190,3190,3190,3190,0
|
|
20250428,135400,54225950,3190,3190,3190,3190,0
|
|
20250428,135300,54225950,3190,3190,3190,3190,0
|
|
20250428,135200,54225950,3190,3190,3190,3190,0
|
|
20250428,135100,54225950,3190,3190,3190,3190,0
|
|
20250428,135000,54225950,3190,3190,3190,3190,0
|
|
20250428,134900,54225950,3190,3190,3190,3190,14
|
|
20250428,134800,54181290,3190,3190,3190,3190,10
|
|
20250428,134700,54149390,3190,3190,3190,3190,0
|
|
20250428,134600,54149390,3190,3190,3190,3190,0
|
|
20250428,134500,54149390,3190,3190,3190,3190,0
|
|
20250428,134400,54149390,3190,3190,3190,3190,0
|
|
20250428,134300,54149390,3190,3190,3190,3190,0
|
|
20250428,134200,54149390,3190,3190,3190,3190,0
|
|
20250428,134100,54149390,3190,3190,3190,3190,623
|
|
20250428,134000,52162020,3195,3195,3195,3195,0
|
|
20250428,133900,52162020,3195,3195,3195,3195,1
|
|
20250428,133800,52158825,3195,3195,3195,3195,0
|
|
20250428,133700,52158825,3195,3195,3195,3195,0
|
|
20250428,133600,52158825,3195,3195,3195,3195,617
|
|
20250428,133500,50187510,3195,3195,3195,3195,0
|
|
20250428,133400,50187510,3195,3195,3195,3195,0
|
|
20250428,133300,50187510,3195,3195,3195,3195,0
|
|
20250428,133200,50187510,3195,3195,3195,3195,0
|
|
20250428,133100,50187510,3195,3195,3195,3195,0
|
|
20250428,133000,50187510,3195,3195,3195,3195,0
|
|
20250428,132900,50187510,3195,3195,3195,3195,0
|
|
20250428,132800,50187510,3195,3195,3195,3195,0
|
|
20250428,132700,50187510,3195,3195,3195,3195,0
|
|
20250428,132600,50187510,3195,3195,3195,3195,0
|
|
20250428,132500,50187510,3195,3195,3195,3195,0
|
|
20250428,132400,50187510,3195,3195,3195,3195,0
|
|
20250428,132300,50187510,3195,3195,3195,3195,0
|
|
20250428,132200,50187510,3195,3195,3195,3195,0
|
|
20250428,132100,50187510,3195,3195,3195,3195,0
|
|
20250428,132000,50187510,3195,3195,3195,3195,0
|
|
20250428,131900,50187510,3195,3195,3195,3195,0
|
|
20250428,131800,50187510,3195,3195,3195,3195,0
|
|
20250428,131700,50187510,3195,3195,3195,3195,0
|
|
20250428,131600,50187510,3195,3195,3195,3195,0
|
|
20250428,131500,50187510,3195,3195,3195,3195,0
|
|
20250428,131400,50187510,3195,3195,3195,3195,0
|
|
20250428,131300,50187510,3195,3195,3195,3195,0
|
|
20250428,131200,50187510,3195,3195,3195,3195,0
|
|
20250428,131100,50187510,3195,3195,3195,3195,500
|
|
20250428,131000,48590010,3200,3200,3200,3200,0
|
|
20250428,130900,48590010,3200,3200,3200,3200,0
|
|
20250428,130800,48590010,3200,3200,3200,3200,0
|
|
20250428,130700,48590010,3200,3200,3200,3200,13
|
|
20250428,130600,48548410,3195,3195,3195,3195,0
|
|
20250428,130500,48548410,3195,3195,3195,3195,0
|
|
20250428,130400,48548410,3195,3195,3195,3195,0
|
|
20250428,130300,48548410,3195,3195,3195,3195,0
|
|
20250428,130200,48548410,3195,3195,3195,3195,0
|
|
20250428,130100,48548410,3195,3195,3195,3195,0
|
|
20250428,130000,48548410,3195,3195,3195,3195,0
|
|
20250428,125900,48548410,3195,3195,3195,3195,0
|
|
20250428,125800,48548410,3195,3195,3195,3195,0
|
|
20250428,125700,48548410,3195,3195,3195,3195,0
|
|
20250428,125600,48548410,3195,3195,3195,3195,0
|
|
20250428,125500,48548410,3195,3195,3195,3195,0
|
|
20250428,125400,48548410,3195,3195,3195,3195,25
|
|
20250428,125300,48468535,3190,3190,3190,3190,0
|
|
20250428,125200,48468535,3190,3190,3190,3190,368
|
|
20250428,125100,47294615,3195,3195,3195,3195,3
|
|
20250428,125000,47285030,3190,3190,3190,3190,0
|
|
20250428,124900,47285030,3190,3190,3190,3190,0
|
|
20250428,124800,47285030,3190,3190,3190,3190,0
|
|
20250428,124700,47285030,3190,3190,3190,3190,0
|
|
20250428,124600,47285030,3190,3190,3190,3190,0
|
|
20250428,124500,47285030,3190,3190,3190,3190,9
|
|
20250428,124400,47256320,3195,3195,3195,3195,0
|
|
20250428,124300,47256320,3195,3195,3195,3195,0
|
|
20250428,124200,47256320,3195,3195,3195,3195,0
|
|
20250428,124100,47256320,3195,3200,3200,3195,705
|
|
20250428,124000,45003095,3200,3200,3200,3200,264
|
|
20250428,123900,44158295,3205,3205,3205,3205,0
|
|
20250428,123800,44158295,3205,3205,3205,3205,0
|
|
20250428,123700,44158295,3205,3205,3205,3205,0
|
|
20250428,123600,44158295,3205,3205,3205,3205,0
|
|
20250428,123500,44158295,3205,3205,3205,3205,147
|
|
20250428,123400,43687160,3205,3205,3205,3205,0
|
|
20250428,123300,43687160,3205,3205,3205,3205,0
|
|
20250428,123200,43687160,3205,3205,3205,3205,0
|
|
20250428,123100,43687160,3205,3205,3205,3205,0
|
|
20250428,123000,43687160,3205,3205,3205,3205,1
|
|
20250428,122900,43683955,3205,3205,3205,3205,0
|
|
20250428,122800,43683955,3205,3205,3205,3205,0
|
|
20250428,122700,43683955,3205,3205,3205,3205,0
|
|
20250428,122600,43683955,3205,3205,3205,3205,0
|
|
20250428,122500,43683955,3205,3205,3205,3205,0
|
|
20250428,122400,43683955,3205,3205,3205,3205,0
|
|
20250428,122300,43683955,3205,3205,3205,3205,0
|
|
20250428,122200,43683955,3205,3205,3205,3205,0
|
|
20250428,122100,43683955,3205,3205,3205,3205,0
|
|
20250428,122000,43683955,3205,3205,3205,3205,0
|
|
20250428,121900,43683955,3205,3205,3205,3205,0
|
|
20250428,121800,43683955,3205,3205,3205,3205,0
|
|
20250428,121700,43683955,3205,3205,3205,3205,0
|
|
20250428,121600,43683955,3205,3205,3205,3205,0
|
|
20250428,121500,43683955,3205,3205,3205,3205,0
|
|
20250428,121400,43683955,3205,3205,3205,3205,0
|
|
20250428,121300,43683955,3205,3205,3205,3205,0
|
|
20250428,121200,43683955,3205,3205,3205,3205,0
|
|
20250428,121100,43683955,3205,3205,3205,3205,0
|
|
20250428,121000,43683955,3205,3205,3205,3205,0
|
|
20250428,120900,43683955,3205,3205,3205,3205,0
|
|
20250428,120800,43683955,3205,3205,3205,3205,0
|
|
20250428,120700,43683955,3205,3205,3205,3205,0
|
|
20250428,120600,43683955,3205,3205,3205,3205,0
|
|
20250428,120500,43683955,3205,3205,3205,3205,0
|
|
20250428,120400,43683955,3205,3205,3205,3205,0
|
|
20250428,120300,43683955,3205,3205,3205,3205,0
|
|
20250428,120200,43683955,3205,3205,3205,3205,0
|
|
20250428,120100,43683955,3205,3205,3205,3205,0
|
|
20250428,120000,43683955,3205,3205,3205,3205,0
|
|
20250428,115900,43683955,3205,3205,3205,3205,0
|
|
20250428,115800,43683955,3205,3205,3205,3205,0
|
|
20250428,115700,43683955,3205,3205,3205,3205,0
|
|
20250428,115600,43683955,3205,3205,3205,3205,0
|
|
20250428,115500,43683955,3205,3205,3205,3205,0
|
|
20250428,115400,43683955,3205,3205,3205,3205,0
|
|
20250428,115300,43683955,3205,3205,3205,3205,0
|
|
20250428,115200,43683955,3205,3205,3205,3205,5
|
|
20250428,115100,43667930,3200,3200,3200,3200,0
|
|
20250428,115000,43667930,3200,3200,3200,3200,0
|
|
20250428,114900,43667930,3200,3200,3200,3200,0
|
|
20250428,114800,43667930,3200,3200,3200,3200,0
|
|
20250428,114700,43667930,3200,3200,3200,3200,0
|
|
20250428,114600,43667930,3200,3200,3200,3200,0
|
|
20250428,114500,43667930,3200,3200,3200,3200,0
|
|
20250428,114400,43667930,3200,3200,3200,3200,0
|
|
20250428,114300,43667930,3200,3200,3200,3200,0
|
|
20250428,114200,43667930,3200,3200,3200,3200,0
|
|
20250428,114100,43667930,3200,3200,3200,3200,452
|
|
20250428,114000,42221530,3205,3205,3205,3205,0
|
|
20250428,113900,42221530,3205,3205,3205,3205,0
|
|
20250428,113800,42221530,3205,3205,3205,3205,0
|
|
20250428,113700,42221530,3205,3205,3205,3205,3
|
|
20250428,113600,42211915,3205,3205,3205,3205,0
|
|
20250428,113500,42211915,3205,3205,3205,3205,4
|
|
20250428,113400,42199095,3205,3205,3205,3205,417
|
|
20250428,113300,40862610,3205,3205,3205,3205,0
|
|
20250428,113200,40862610,3205,3205,3205,3205,0
|
|
20250428,113100,40862610,3205,3205,3205,3205,0
|
|
20250428,113000,40862610,3205,3205,3205,3205,0
|
|
20250428,112900,40862610,3205,3205,3205,3205,89
|
|
20250428,112800,40577365,3200,3200,3200,3200,0
|
|
20250428,112700,40577365,3200,3200,3200,3200,0
|
|
20250428,112600,40577365,3200,3200,3200,3200,0
|
|
20250428,112500,40577365,3200,3200,3200,3200,0
|
|
20250428,112400,40577365,3200,3200,3200,3200,0
|
|
20250428,112300,40577365,3200,3200,3200,3200,0
|
|
20250428,112200,40577365,3200,3200,3200,3200,0
|
|
20250428,112100,40577365,3200,3200,3200,3200,0
|
|
20250428,112000,40577365,3200,3200,3200,3200,0
|
|
20250428,111900,40577365,3200,3200,3200,3200,0
|
|
20250428,111800,40577365,3200,3200,3200,3200,0
|
|
20250428,111700,40577365,3200,3200,3200,3200,0
|
|
20250428,111600,40577365,3200,3200,3200,3200,0
|
|
20250428,111500,40577365,3200,3200,3200,3200,0
|
|
20250428,111400,40577365,3200,3200,3200,3200,0
|
|
20250428,111300,40577365,3200,3200,3200,3200,0
|
|
20250428,111200,40577365,3200,3200,3200,3200,29
|
|
20250428,111100,40484565,3205,3205,3205,3205,0
|
|
20250428,111000,40484565,3205,3205,3205,3205,20
|
|
20250428,110900,40420465,3200,3200,3200,3200,0
|
|
20250428,110800,40420465,3200,3200,3200,3200,0
|
|
20250428,110700,40420465,3200,3200,3200,3200,0
|
|
20250428,110600,40420465,3200,3200,3200,3200,0
|
|
20250428,110500,40420465,3200,3200,3200,3200,0
|
|
20250428,110400,40420465,3200,3200,3200,3200,0
|
|
20250428,110300,40420465,3200,3200,3200,3200,3
|
|
20250428,110200,40410865,3200,3200,3200,3200,0
|
|
20250428,110100,40410865,3200,3200,3200,3200,0
|
|
20250428,110000,40410865,3200,3200,3200,3200,22
|
|
20250428,105900,40340465,3200,3200,3200,3200,0
|
|
20250428,105800,40340465,3200,3200,3200,3200,0
|
|
20250428,105700,40340465,3200,3200,3200,3200,50
|
|
20250428,105600,40180465,3200,3200,3200,3200,0
|
|
20250428,105500,40180465,3200,3200,3200,3200,0
|
|
20250428,105400,40180465,3200,3200,3200,3200,10
|
|
20250428,105300,40148465,3200,3200,3200,3200,0
|
|
20250428,105200,40148465,3200,3200,3200,3200,0
|
|
20250428,105100,40148465,3200,3200,3200,3200,0
|
|
20250428,105000,40148465,3200,3200,3200,3200,0
|
|
20250428,104900,40148465,3200,3200,3200,3200,0
|
|
20250428,104800,40148465,3200,3200,3200,3200,0
|
|
20250428,104700,40148465,3200,3200,3200,3200,0
|
|
20250428,104600,40148465,3200,3200,3200,3200,0
|
|
20250428,104500,40148465,3200,3200,3200,3200,0
|
|
20250428,104400,40148465,3200,3200,3200,3200,5
|
|
20250428,104300,40132465,3190,3190,3190,3190,0
|
|
20250428,104200,40132465,3190,3190,3190,3190,0
|
|
20250428,104100,40132465,3190,3190,3190,3185,395
|
|
20250428,104000,38874015,3190,3190,3190,3190,0
|
|
20250428,103900,38874015,3190,3190,3190,3190,0
|
|
20250428,103800,38874015,3190,3190,3190,3190,0
|
|
20250428,103700,38874015,3190,3190,3190,3190,1
|
|
20250428,103600,38870825,3185,3185,3185,3185,67
|
|
20250428,103500,38657430,3200,3200,3200,3200,0
|
|
20250428,103400,38657430,3200,3200,3200,3200,0
|
|
20250428,103300,38657430,3200,3200,3200,3200,0
|
|
20250428,103200,38657430,3200,3200,3200,3200,0
|
|
20250428,103100,38657430,3200,3200,3200,3200,0
|
|
20250428,103000,38657430,3200,3200,3200,3200,0
|
|
20250428,102900,38657430,3200,3200,3200,3200,0
|
|
20250428,102800,38657430,3200,3200,3200,3200,0
|
|
20250428,102700,38657430,3200,3200,3200,3200,97
|
|
20250428,102600,38347030,3200,3200,3200,3200,2
|
|
20250428,102500,38340630,3200,3200,3200,3200,0
|
|
20250428,102400,38340630,3200,3200,3200,3200,0
|
|
20250428,102300,38340630,3200,3200,3200,3200,0
|
|
20250428,102200,38340630,3200,3200,3200,3200,0
|
|
20250428,102100,38340630,3200,3200,3200,3200,0
|
|
20250428,102000,38340630,3200,3200,3200,3200,11
|
|
20250428,101900,38305430,3180,3195,3195,3180,33
|
|
20250428,101800,38200010,3195,3195,3195,3195,0
|
|
20250428,101700,38200010,3195,3195,3195,3195,1
|
|
20250428,101600,38196815,3195,3195,3200,3195,42
|
|
20250428,101500,38062610,3190,3190,3190,3190,0
|
|
20250428,101400,38062610,3190,3190,3190,3190,1949
|
|
20250428,101300,31845300,3190,3190,3190,3190,0
|
|
20250428,101200,31845300,3190,3190,3190,3190,0
|
|
20250428,101100,31845300,3190,3190,3190,3190,0
|
|
20250428,101000,31845300,3190,3190,3190,3190,0
|
|
20250428,100900,31845300,3190,3190,3190,3190,0
|
|
20250428,100800,31845300,3190,3190,3190,3190,555
|
|
20250428,100700,30074850,3190,3190,3190,3190,5
|
|
20250428,100600,30058900,3170,3170,3170,3170,0
|
|
20250428,100500,30058900,3170,3170,3170,3170,0
|
|
20250428,100400,30058900,3170,3170,3170,3170,80
|
|
20250428,100300,29805300,3170,3170,3170,3170,3
|
|
20250428,100200,29795790,3170,3170,3170,3170,0
|
|
20250428,100100,29795790,3170,3170,3170,3170,0
|
|
20250428,100000,29795790,3170,3170,3170,3170,0
|
|
20250428,095900,29795790,3170,3170,3170,3170,1
|
|
20250428,095800,29792620,3170,3170,3170,3170,800
|
|
20250428,095700,27256620,3170,3170,3170,3170,0
|
|
20250428,095600,27256620,3170,3180,3180,3170,1105
|
|
20250428,095500,23753390,3190,3190,3190,3190,0
|
|
20250428,095400,23753390,3190,3190,3190,3190,0
|
|
20250428,095300,23753390,3190,3190,3190,3190,0
|
|
20250428,095200,23753390,3190,3190,3190,3190,0
|
|
20250428,095100,23753390,3190,3180,3190,3180,26
|
|
20250428,095000,23670680,3180,3180,3180,3180,8
|
|
20250428,094900,23645240,3175,3175,3175,3175,1
|
|
20250428,094800,23642065,3180,3180,3180,3180,9
|
|
20250428,094700,23613445,3175,3175,3175,3175,1
|
|
20250428,094600,23610270,3175,3175,3175,3175,33
|
|
20250428,094500,23505495,3185,3185,3185,3185,0
|
|
20250428,094400,23505495,3185,3185,3185,3185,0
|
|
20250428,094300,23505495,3185,3185,3185,3185,0
|
|
20250428,094200,23505495,3185,3185,3185,3185,0
|
|
20250428,094100,23505495,3185,3185,3185,3185,2
|
|
20250428,094000,23499125,3185,3185,3185,3185,0
|
|
20250428,093900,23499125,3185,3185,3185,3185,1
|
|
20250428,093800,23495940,3175,3175,3175,3175,127
|
|
20250428,093700,23092715,3185,3185,3185,3185,0
|
|
20250428,093600,23092715,3185,3185,3185,3185,32
|
|
20250428,093500,22990795,3175,3175,3175,3175,0
|
|
20250428,093400,22990795,3175,3175,3175,3175,0
|
|
20250428,093300,22990795,3175,3175,3175,3175,0
|
|
20250428,093200,22990795,3175,3175,3175,3175,0
|
|
20250428,093100,22990795,3175,3175,3175,3175,0
|
|
20250428,093000,22990795,3175,3175,3175,3175,30
|
|
20250428,092900,22895545,3165,3165,3165,3160,1027
|
|
20250428,092800,19649415,3175,3175,3175,3175,0
|
|
20250428,092700,19649415,3175,3165,3175,3165,509
|
|
20250428,092600,18036580,3165,3185,3185,3165,521
|
|
20250428,092500,16383695,3185,3185,3185,3185,0
|
|
20250428,092400,16383695,3185,3185,3185,3185,0
|
|
20250428,092300,16383695,3185,3185,3185,3185,0
|
|
20250428,092200,16383695,3185,3185,3185,3185,36
|
|
20250428,092100,16269035,3195,3195,3195,3195,0
|
|
20250428,092000,16269035,3195,3195,3195,3195,0
|
|
20250428,091900,16269035,3195,3195,3195,3195,0
|
|
20250428,091800,16269035,3195,3195,3195,3195,0
|
|
20250428,091700,16269035,3195,3195,3195,3195,0
|
|
20250428,091600,16269035,3195,3195,3195,3195,0
|
|
20250428,091500,16269035,3195,3195,3195,3195,0
|
|
20250428,091400,16269035,3195,3190,3195,3190,166
|
|
20250428,091300,15739185,3195,3195,3195,3195,0
|
|
20250428,091200,15739185,3195,3195,3195,3195,0
|
|
20250428,091100,15739185,3195,3195,3195,3195,479
|
|
20250428,091000,14208780,3195,3195,3195,3195,107
|
|
20250428,090900,13866915,3210,3210,3210,3210,0
|
|
20250428,090800,13866915,3210,3210,3210,3210,0
|
|
20250428,090700,13866915,3210,3205,3210,3185,96
|
|
20250428,090600,13560120,3210,3235,3235,3210,14
|
|
20250428,090500,13515080,3235,3235,3235,3235,4
|
|
20250428,090400,13502140,3210,3210,3210,3210,0
|
|
20250428,090300,13502140,3210,3220,3225,3210,52
|
|
20250428,090200,13334865,3190,3190,3190,3190,1
|
|
20250428,090100,13331675,3170,3170,3170,3170,3507
|
|
20250428,090000,2214485,3170,3165,3170,3160,700
|