647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,194400,431330645,2160,2160,2160,2160,11350
|
|
20250428,194300,431330645,2160,2160,2160,2160,0
|
|
20250428,194200,431330645,2160,2160,2160,2160,0
|
|
20250428,194100,431330645,2160,2160,2160,2160,0
|
|
20250428,194000,431330645,2160,2160,2160,2160,0
|
|
20250428,193900,431330645,2160,2160,2160,2160,0
|
|
20250428,193800,431330645,2160,2160,2160,2160,0
|
|
20250428,193700,431330645,2160,2160,2160,2160,0
|
|
20250428,193600,431330645,2160,2160,2160,2160,0
|
|
20250428,193500,431330645,2160,2160,2160,2160,0
|
|
20250428,193400,431330645,2160,2160,2160,2160,0
|
|
20250428,193300,431330645,2160,2160,2160,2160,0
|
|
20250428,193200,431330645,2160,2160,2160,2160,0
|
|
20250428,193100,431330645,2160,2160,2160,2160,0
|
|
20250428,193000,431330645,2160,2160,2160,2160,0
|
|
20250428,192900,431330645,2160,2160,2160,2160,0
|
|
20250428,192800,431330645,2160,2160,2160,2160,0
|
|
20250428,192700,431330645,2160,2160,2160,2160,0
|
|
20250428,192600,431330645,2160,2160,2160,2160,0
|
|
20250428,192500,431330645,2160,2160,2160,2160,0
|
|
20250428,192400,431330645,2160,2160,2160,2160,0
|
|
20250428,192300,431330645,2160,2160,2160,2160,0
|
|
20250428,192200,431330645,2160,2160,2160,2160,0
|
|
20250428,192100,431330645,2160,2160,2160,2160,0
|
|
20250428,192000,431330645,2160,2160,2160,2160,0
|
|
20250428,191900,431330645,2160,2160,2160,2160,0
|
|
20250428,191800,431330645,2160,2160,2160,2160,0
|
|
20250428,191700,431330645,2160,2160,2160,2160,0
|
|
20250428,191600,431330645,2160,2160,2160,2160,0
|
|
20250428,191500,431330645,2160,2160,2160,2160,0
|
|
20250428,191400,431330645,2160,2160,2160,2160,11350
|
|
20250428,191300,431330645,2160,2160,2160,2160,0
|
|
20250428,191200,431330645,2160,2160,2160,2160,0
|
|
20250428,191100,431330645,2160,2160,2160,2160,0
|
|
20250428,191000,431330645,2160,2160,2160,2160,0
|
|
20250428,190900,431330645,2160,2160,2160,2160,0
|
|
20250428,190800,431330645,2160,2160,2160,2160,0
|
|
20250428,190700,431330645,2160,2160,2160,2160,0
|
|
20250428,190600,431330645,2160,2160,2160,2160,0
|
|
20250428,190500,431330645,2160,2160,2160,2160,0
|
|
20250428,190400,431330645,2160,2160,2160,2160,0
|
|
20250428,190300,431330645,2160,2160,2160,2160,0
|
|
20250428,190200,431330645,2160,2160,2160,2160,0
|
|
20250428,190100,431330645,2160,2160,2160,2160,0
|
|
20250428,190000,431330645,2160,2160,2160,2160,0
|
|
20250428,185900,431330645,2160,2160,2160,2160,0
|
|
20250428,185800,431330645,2160,2160,2160,2160,0
|
|
20250428,185700,431330645,2160,2160,2160,2160,0
|
|
20250428,185600,431330645,2160,2160,2160,2160,0
|
|
20250428,185500,431330645,2160,2160,2160,2160,0
|
|
20250428,185400,431330645,2160,2160,2160,2160,0
|
|
20250428,185300,431330645,2160,2160,2160,2160,0
|
|
20250428,185200,431330645,2160,2160,2160,2160,0
|
|
20250428,185100,431330645,2160,2160,2160,2160,0
|
|
20250428,185000,431330645,2160,2160,2160,2160,0
|
|
20250428,184900,431330645,2160,2160,2160,2160,0
|
|
20250428,184800,431330645,2160,2160,2160,2160,0
|
|
20250428,184700,431330645,2160,2160,2160,2160,0
|
|
20250428,184600,431330645,2160,2160,2160,2160,0
|
|
20250428,184500,431330645,2160,2160,2160,2160,0
|
|
20250428,184400,431330645,2160,2160,2160,2160,11350
|
|
20250428,184300,431330645,2160,2160,2160,2160,0
|
|
20250428,184200,431330645,2160,2160,2160,2160,0
|
|
20250428,184100,431330645,2160,2160,2160,2160,0
|
|
20250428,184000,431330645,2160,2160,2160,2160,0
|
|
20250428,183900,431330645,2160,2160,2160,2160,0
|
|
20250428,183800,431330645,2160,2160,2160,2160,0
|
|
20250428,183700,431330645,2160,2160,2160,2160,0
|
|
20250428,183600,431330645,2160,2160,2160,2160,0
|
|
20250428,183500,431330645,2160,2160,2160,2160,0
|
|
20250428,183400,431330645,2160,2160,2160,2160,0
|
|
20250428,183300,431330645,2160,2160,2160,2160,0
|
|
20250428,183200,431330645,2160,2160,2160,2160,0
|
|
20250428,183100,431330645,2160,2160,2160,2160,0
|
|
20250428,183000,431330645,2160,2160,2160,2160,0
|
|
20250428,182900,431330645,2160,2160,2160,2160,0
|
|
20250428,182800,431330645,2160,2160,2160,2160,0
|
|
20250428,182700,431330645,2160,2160,2160,2160,0
|
|
20250428,182600,431330645,2160,2160,2160,2160,0
|
|
20250428,182500,431330645,2160,2160,2160,2160,0
|
|
20250428,182400,431330645,2160,2160,2160,2160,0
|
|
20250428,182300,431330645,2160,2160,2160,2160,0
|
|
20250428,182200,431330645,2160,2160,2160,2160,0
|
|
20250428,182100,431330645,2160,2160,2160,2160,0
|
|
20250428,182000,431330645,2160,2160,2160,2160,0
|
|
20250428,181900,431330645,2160,2160,2160,2160,0
|
|
20250428,181800,431330645,2160,2160,2160,2160,0
|
|
20250428,181700,431330645,2160,2160,2160,2160,0
|
|
20250428,181600,431330645,2160,2160,2160,2160,0
|
|
20250428,181500,431330645,2160,2160,2160,2160,0
|
|
20250428,181400,431330645,2160,2160,2160,2160,11350
|
|
20250428,181300,431330645,2160,2160,2160,2160,0
|
|
20250428,181200,431330645,2160,2160,2160,2160,0
|
|
20250428,181100,431330645,2160,2160,2160,2160,0
|
|
20250428,181000,431330645,2160,2160,2160,2160,0
|
|
20250428,180900,431330645,2160,2160,2160,2160,0
|
|
20250428,180800,431330645,2160,2160,2160,2160,0
|
|
20250428,180700,431330645,2160,2160,2160,2160,0
|
|
20250428,180600,431330645,2160,2160,2160,2160,0
|
|
20250428,180500,431330645,2160,2160,2160,2160,0
|
|
20250428,180400,431330645,2160,2160,2160,2160,0
|
|
20250428,180300,431330645,2160,2160,2160,2160,0
|
|
20250428,180200,431330645,2160,2160,2160,2160,0
|
|
20250428,180100,431330645,2160,2160,2160,2160,0
|
|
20250428,180000,431330645,2160,2160,2160,2160,0
|
|
20250428,175900,431330645,2160,2160,2160,2160,0
|
|
20250428,175800,431330645,2160,2160,2160,2160,0
|
|
20250428,175700,431330645,2160,2160,2160,2160,0
|
|
20250428,175600,431330645,2160,2160,2160,2160,0
|
|
20250428,175500,431330645,2160,2160,2160,2160,0
|
|
20250428,175400,431330645,2160,2160,2160,2160,0
|
|
20250428,175300,431330645,2160,2160,2160,2160,0
|
|
20250428,175200,431330645,2160,2160,2160,2160,0
|
|
20250428,175100,431330645,2160,2160,2160,2160,0
|
|
20250428,175000,431330645,2160,2160,2160,2160,0
|
|
20250428,174900,431330645,2160,2160,2160,2160,0
|
|
20250428,174800,431330645,2160,2160,2160,2160,0
|
|
20250428,174700,431330645,2160,2160,2160,2160,0
|
|
20250428,174600,431330645,2160,2160,2160,2160,0
|
|
20250428,174500,431330645,2160,2160,2160,2160,0
|
|
20250428,174400,431330645,2160,2160,2160,2160,11350
|
|
20250428,174300,431330645,2160,2160,2160,2160,0
|
|
20250428,174200,431330645,2160,2160,2160,2160,0
|
|
20250428,174100,431330645,2160,2160,2160,2160,0
|
|
20250428,174000,431330645,2160,2160,2160,2160,0
|
|
20250428,173900,431330645,2160,2160,2160,2160,0
|
|
20250428,173800,431330645,2160,2160,2160,2160,0
|
|
20250428,173700,431330645,2160,2160,2160,2160,0
|
|
20250428,173600,431330645,2160,2160,2160,2160,0
|
|
20250428,173500,431330645,2160,2160,2160,2160,0
|
|
20250428,173400,431330645,2160,2160,2160,2160,0
|
|
20250428,173300,431330645,2160,2160,2160,2160,0
|
|
20250428,173200,431330645,2160,2160,2160,2160,0
|
|
20250428,173100,431330645,2160,2160,2160,2160,0
|
|
20250428,173000,431330645,2160,2160,2160,2160,0
|
|
20250428,172900,431330645,2160,2160,2160,2160,0
|
|
20250428,172800,431330645,2160,2160,2160,2160,0
|
|
20250428,172700,431330645,2160,2160,2160,2160,0
|
|
20250428,172600,431330645,2160,2160,2160,2160,0
|
|
20250428,172500,431330645,2160,2160,2160,2160,0
|
|
20250428,172400,431330645,2160,2160,2160,2160,0
|
|
20250428,172300,431330645,2160,2160,2160,2160,0
|
|
20250428,172200,431330645,2160,2160,2160,2160,0
|
|
20250428,172100,431330645,2160,2160,2160,2160,0
|
|
20250428,172000,431330645,2160,2160,2160,2160,0
|
|
20250428,171900,431330645,2160,2160,2160,2160,0
|
|
20250428,171800,431330645,2160,2160,2160,2160,0
|
|
20250428,171700,431330645,2160,2160,2160,2160,0
|
|
20250428,171600,431330645,2160,2160,2160,2160,0
|
|
20250428,171500,431330645,2160,2160,2160,2160,0
|
|
20250428,171400,431330645,2160,2160,2160,2160,11350
|
|
20250428,171300,431330645,2160,2160,2160,2160,0
|
|
20250428,171200,431330645,2160,2160,2160,2160,0
|
|
20250428,171100,431330645,2160,2160,2160,2160,0
|
|
20250428,171000,431330645,2160,2160,2160,2160,0
|
|
20250428,170900,431330645,2160,2160,2160,2160,0
|
|
20250428,170800,431330645,2160,2160,2160,2160,0
|
|
20250428,170700,431330645,2160,2160,2160,2160,0
|
|
20250428,170600,431330645,2160,2160,2160,2160,0
|
|
20250428,170500,431330645,2160,2160,2160,2160,0
|
|
20250428,170400,431330645,2160,2160,2160,2160,0
|
|
20250428,170300,431330645,2160,2160,2160,2160,0
|
|
20250428,170200,431330645,2160,2160,2160,2160,0
|
|
20250428,170100,431330645,2160,2160,2160,2160,0
|
|
20250428,170000,431330645,2160,2160,2160,2160,0
|
|
20250428,165900,431330645,2160,2160,2160,2160,0
|
|
20250428,165800,431330645,2160,2160,2160,2160,0
|
|
20250428,165700,431330645,2160,2160,2160,2160,0
|
|
20250428,165600,431330645,2160,2160,2160,2160,0
|
|
20250428,165500,431330645,2160,2160,2160,2160,0
|
|
20250428,165400,431330645,2160,2160,2160,2160,0
|
|
20250428,165300,431330645,2160,2160,2160,2160,0
|
|
20250428,165200,431330645,2160,2160,2160,2160,0
|
|
20250428,165100,431330645,2160,2160,2160,2160,0
|
|
20250428,165000,431330645,2160,2160,2160,2160,0
|
|
20250428,164900,431330645,2160,2160,2160,2160,0
|
|
20250428,164800,431330645,2160,2160,2160,2160,0
|
|
20250428,164700,431330645,2160,2160,2160,2160,0
|
|
20250428,164600,431330645,2160,2160,2160,2160,0
|
|
20250428,164500,431330645,2160,2160,2160,2160,0
|
|
20250428,164400,431330645,2160,2160,2160,2160,11350
|
|
20250428,164300,431330645,2160,2160,2160,2160,0
|
|
20250428,164200,431330645,2160,2160,2160,2160,0
|
|
20250428,164100,431330645,2160,2160,2160,2160,0
|
|
20250428,164000,431330645,2160,2160,2160,2160,0
|
|
20250428,163900,431330645,2160,2160,2160,2160,0
|
|
20250428,163800,431330645,2160,2160,2160,2160,0
|
|
20250428,163700,431330645,2160,2160,2160,2160,0
|
|
20250428,163600,431330645,2160,2160,2160,2160,0
|
|
20250428,163500,431330645,2160,2160,2160,2160,0
|
|
20250428,163400,431330645,2160,2160,2160,2160,0
|
|
20250428,163300,431330645,2160,2160,2160,2160,0
|
|
20250428,163200,431330645,2160,2160,2160,2160,0
|
|
20250428,163100,431330645,2160,2160,2160,2160,0
|
|
20250428,163000,431330645,2160,2160,2160,2160,0
|
|
20250428,162900,431330645,2160,2160,2160,2160,0
|
|
20250428,162800,431330645,2160,2160,2160,2160,0
|
|
20250428,162700,431330645,2160,2160,2160,2160,0
|
|
20250428,162600,431330645,2160,2160,2160,2160,0
|
|
20250428,162500,431330645,2160,2160,2160,2160,0
|
|
20250428,162400,431330645,2160,2160,2160,2160,0
|
|
20250428,162300,431330645,2160,2160,2160,2160,0
|
|
20250428,162200,431330645,2160,2160,2160,2160,0
|
|
20250428,162100,431330645,2160,2160,2160,2160,0
|
|
20250428,162000,431330645,2160,2160,2160,2160,0
|
|
20250428,161900,431330645,2160,2160,2160,2160,0
|
|
20250428,161800,431330645,2160,2160,2160,2160,0
|
|
20250428,161700,431330645,2160,2160,2160,2160,0
|
|
20250428,161600,431330645,2160,2160,2160,2160,0
|
|
20250428,161500,431330645,2160,2160,2160,2160,0
|
|
20250428,161400,431330645,2160,2160,2160,2160,11350
|
|
20250428,161300,431330645,2160,2160,2160,2160,0
|
|
20250428,161200,431330645,2160,2160,2160,2160,0
|
|
20250428,161100,431330645,2160,2160,2160,2160,0
|
|
20250428,161000,431330645,2160,2160,2160,2160,0
|
|
20250428,160900,431330645,2160,2160,2160,2160,0
|
|
20250428,160800,431330645,2160,2160,2160,2160,0
|
|
20250428,160700,431330645,2160,2160,2160,2160,0
|
|
20250428,160600,431330645,2160,2160,2160,2160,0
|
|
20250428,160500,431330645,2160,2160,2160,2160,0
|
|
20250428,160400,431330645,2160,2160,2160,2160,0
|
|
20250428,160300,431330645,2160,2160,2160,2160,0
|
|
20250428,160200,431330645,2160,2160,2160,2160,0
|
|
20250428,160100,431330645,2160,2160,2160,2160,0
|
|
20250428,160000,431330645,2160,2160,2160,2160,0
|
|
20250428,155900,431330645,2160,2160,2160,2160,0
|
|
20250428,155800,431330645,2160,2160,2160,2160,0
|
|
20250428,155700,431330645,2160,2160,2160,2160,0
|
|
20250428,155600,431330645,2160,2160,2160,2160,0
|
|
20250428,155500,431330645,2160,2160,2160,2160,0
|
|
20250428,155400,431330645,2160,2160,2160,2160,0
|
|
20250428,155300,431330645,2160,2160,2160,2160,0
|
|
20250428,155200,431330645,2160,2160,2160,2160,0
|
|
20250428,155100,431330645,2160,2160,2160,2160,0
|
|
20250428,155000,431330645,2160,2160,2160,2160,0
|
|
20250428,154900,431330645,2160,2160,2160,2160,0
|
|
20250428,154800,431330645,2160,2160,2160,2160,0
|
|
20250428,154700,431330645,2160,2160,2160,2160,0
|
|
20250428,154600,431330645,2160,2160,2160,2160,0
|
|
20250428,154500,431330645,2160,2160,2160,2160,0
|
|
20250428,154400,431330645,2160,2160,2160,2160,11350
|
|
20250428,154300,431330645,2160,2160,2160,2160,0
|
|
20250428,154200,431330645,2160,2160,2160,2160,0
|
|
20250428,154100,431330645,2160,2160,2160,2160,0
|
|
20250428,154000,431330645,2160,2160,2160,2160,0
|
|
20250428,153900,431330645,2160,2160,2160,2160,0
|
|
20250428,153800,431330645,2160,2160,2160,2160,0
|
|
20250428,153700,431330645,2160,2160,2160,2160,0
|
|
20250428,153600,431330645,2160,2160,2160,2160,0
|
|
20250428,153500,431330645,2160,2160,2160,2160,0
|
|
20250428,153400,431330645,2160,2160,2160,2160,0
|
|
20250428,153300,431330645,2160,2160,2160,2160,0
|
|
20250428,153200,431330645,2160,2160,2160,2160,0
|
|
20250428,153100,431330645,2160,2160,2160,2160,0
|
|
20250428,153000,431330645,2160,2160,2160,2160,11350
|
|
20250428,152900,406814645,2170,2170,2170,2170,0
|
|
20250428,152800,406814645,2170,2170,2170,2170,0
|
|
20250428,152700,406814645,2170,2170,2170,2170,0
|
|
20250428,152600,406814645,2170,2170,2170,2170,0
|
|
20250428,152500,406814645,2170,2170,2170,2170,0
|
|
20250428,152400,406814645,2170,2170,2170,2170,0
|
|
20250428,152300,406814645,2170,2170,2170,2170,0
|
|
20250428,152200,406814645,2170,2170,2170,2170,0
|
|
20250428,152100,406814645,2170,2170,2170,2170,0
|
|
20250428,152000,406814645,2170,2170,2170,2170,0
|
|
20250428,151900,406814645,2170,2165,2170,2165,502
|
|
20250428,151800,405727560,2165,2165,2165,2165,1582
|
|
20250428,151700,402302530,2165,2170,2170,2165,1047
|
|
20250428,151600,400035770,2170,2170,2170,2170,31
|
|
20250428,151500,399968500,2165,2165,2165,2165,197
|
|
20250428,151400,399541995,2175,2165,2175,2165,399
|
|
20250428,151300,398678150,2165,2170,2170,2165,135
|
|
20250428,151200,398385870,2170,2170,2170,2165,791
|
|
20250428,151100,396670070,2170,2170,2170,2170,245
|
|
20250428,151000,396138420,2170,2170,2170,2170,1462
|
|
20250428,150900,392965880,2170,2170,2170,2170,1
|
|
20250428,150800,392963710,2165,2165,2167,2165,7390
|
|
20250428,150700,376964358,2165,2170,2170,2165,211
|
|
20250428,150600,376507438,2170,2170,2170,2170,12
|
|
20250428,150500,376481398,2170,2170,2170,2170,2
|
|
20250428,150400,376477058,2170,2165,2170,2165,525
|
|
20250428,150300,375338003,2170,2170,2170,2170,1065
|
|
20250428,150200,373026953,2180,2180,2180,2180,7
|
|
20250428,150100,373011693,2185,2170,2185,2165,5194
|
|
20250428,150000,361723183,2170,2170,2170,2170,0
|
|
20250428,145900,361723183,2170,2170,2170,2170,2
|
|
20250428,145800,361718843,2170,2170,2170,2170,1
|
|
20250428,145700,361716673,2170,2165,2170,2165,12
|
|
20250428,145600,361690688,2165,2170,2170,2165,426
|
|
20250428,145500,360768393,2170,2170,2170,2165,82
|
|
20250428,145400,360590678,2165,2165,2165,2165,549
|
|
20250428,145300,359402093,2165,2165,2165,2165,1838
|
|
20250428,145200,355422823,2165,2165,2165,2165,1
|
|
20250428,145100,355420658,2165,2165,2165,2165,0
|
|
20250428,145000,355420658,2165,2165,2165,2165,31
|
|
20250428,144900,355353543,2165,2165,2165,2165,1
|
|
20250428,144800,355351378,2165,2165,2165,2165,1
|
|
20250428,144700,355349213,2160,2165,2165,2160,235
|
|
20250428,144600,354841438,2165,2165,2165,2165,1
|
|
20250428,144500,354839273,2165,2165,2165,2165,1
|
|
20250428,144400,354837108,2165,2165,2165,2165,55
|
|
20250428,144300,354718033,2165,2160,2165,2160,121
|
|
20250428,144200,354456668,2160,2160,2160,2160,500
|
|
20250428,144100,353376668,2165,2165,2165,2165,48
|
|
20250428,144000,353272748,2165,2165,2165,2165,6
|
|
20250428,143900,353259758,2165,2165,2165,2165,35
|
|
20250428,143800,353183983,2165,2165,2165,2165,0
|
|
20250428,143700,353183983,2165,2165,2165,2165,34
|
|
20250428,143600,353110373,2165,2165,2165,2165,1
|
|
20250428,143500,353108208,2165,2165,2165,2165,1
|
|
20250428,143400,353106043,2160,2165,2165,2160,501
|
|
20250428,143300,352023878,2165,2165,2165,2165,3000
|
|
20250428,143200,345528878,2160,2165,2165,2160,1464
|
|
20250428,143100,342366483,2160,2165,2165,2160,2501
|
|
20250428,143000,336964318,2165,2165,2165,2165,2
|
|
20250428,142900,336959988,2165,2165,2165,2165,0
|
|
20250428,142800,336959988,2165,2165,2165,2165,0
|
|
20250428,142700,336959988,2165,2165,2165,2165,0
|
|
20250428,142600,336959988,2165,2165,2165,2165,0
|
|
20250428,142500,336959988,2165,2165,2165,2165,0
|
|
20250428,142400,336959988,2165,2165,2165,2165,1
|
|
20250428,142300,336957823,2165,2165,2165,2165,0
|
|
20250428,142200,336957823,2165,2165,2165,2165,0
|
|
20250428,142100,336957823,2165,2165,2165,2165,0
|
|
20250428,142000,336957823,2165,2165,2165,2165,0
|
|
20250428,141900,336957823,2165,2165,2165,2165,11
|
|
20250428,141800,336934008,2165,2165,2165,2165,0
|
|
20250428,141700,336934008,2165,2165,2165,2165,0
|
|
20250428,141600,336934008,2165,2165,2165,2165,4
|
|
20250428,141500,336925348,2165,2165,2165,2165,0
|
|
20250428,141400,336925348,2165,2165,2165,2165,0
|
|
20250428,141300,336925348,2165,2165,2165,2165,1678
|
|
20250428,141200,333292478,2165,2165,2165,2165,0
|
|
20250428,141100,333292478,2165,2165,2165,2165,0
|
|
20250428,141000,333292478,2165,2165,2165,2165,32
|
|
20250428,140900,333223198,2160,2160,2160,2160,56
|
|
20250428,140800,333102238,2165,2165,2165,2165,1
|
|
20250428,140700,333100073,2160,2160,2160,2160,0
|
|
20250428,140600,333100073,2160,2160,2160,2160,8753
|
|
20250428,140500,314193593,2160,2160,2160,2160,10
|
|
20250428,140400,314171993,2160,2160,2160,2160,0
|
|
20250428,140300,314171993,2160,2165,2165,2160,203
|
|
20250428,140200,313733498,2160,2160,2160,2160,1006
|
|
20250428,140100,311560538,2165,2165,2165,2165,0
|
|
20250428,140000,311560538,2165,2165,2165,2165,100
|
|
20250428,135900,311344038,2165,2165,2165,2165,3328
|
|
20250428,135800,304138918,2165,2160,2165,2160,161
|
|
20250428,135700,303791033,2165,2165,2165,2165,0
|
|
20250428,135600,303791033,2165,2165,2165,2165,0
|
|
20250428,135500,303791033,2165,2165,2165,2165,20
|
|
20250428,135400,303747733,2165,2165,2165,2165,1
|
|
20250428,135300,303745568,2165,2165,2165,2165,0
|
|
20250428,135200,303745568,2165,2165,2165,2165,4
|
|
20250428,135100,303736908,2165,2165,2165,2165,0
|
|
20250428,135000,303736908,2165,2165,2165,2165,0
|
|
20250428,134900,303736908,2165,2165,2165,2165,0
|
|
20250428,134800,303736908,2165,2165,2165,2165,0
|
|
20250428,134700,303736908,2165,2165,2165,2165,0
|
|
20250428,134600,303736908,2165,2165,2165,2165,15
|
|
20250428,134500,303704433,2165,2165,2165,2165,1350
|
|
20250428,134400,300781683,2160,2160,2160,2160,0
|
|
20250428,134300,300781683,2160,2160,2160,2160,186
|
|
20250428,134200,300379923,2160,2160,2160,2160,4
|
|
20250428,134100,300371283,2165,2165,2165,2165,0
|
|
20250428,134000,300371283,2165,2165,2165,2165,0
|
|
20250428,133900,300371283,2165,2165,2165,2165,102
|
|
20250428,133800,300150453,2165,2165,2165,2165,0
|
|
20250428,133700,300150453,2165,2165,2165,2165,0
|
|
20250428,133600,300150453,2165,2165,2165,2165,0
|
|
20250428,133500,300150453,2165,2165,2165,2165,0
|
|
20250428,133400,300150453,2165,2165,2165,2165,0
|
|
20250428,133300,300150453,2165,2165,2165,2165,0
|
|
20250428,133200,300150453,2165,2165,2165,2165,5
|
|
20250428,133100,300139628,2165,2165,2165,2165,0
|
|
20250428,133000,300139628,2165,2165,2165,2165,36
|
|
20250428,132900,300061688,2165,2165,2165,2165,300
|
|
20250428,132800,299412188,2160,2160,2160,2160,0
|
|
20250428,132700,299412188,2160,2160,2160,2160,0
|
|
20250428,132600,299412188,2160,2160,2160,2160,0
|
|
20250428,132500,299412188,2160,2160,2160,2160,0
|
|
20250428,132400,299412188,2160,2160,2160,2160,0
|
|
20250428,132300,299412188,2160,2160,2160,2160,11
|
|
20250428,132200,299388428,2160,2165,2165,2160,101
|
|
20250428,132100,299170263,2165,2165,2165,2165,5
|
|
20250428,132000,299159438,2160,2160,2160,2160,1137
|
|
20250428,131900,296703518,2165,2165,2165,2165,1
|
|
20250428,131800,296701353,2165,2165,2165,2165,0
|
|
20250428,131700,296701353,2165,2165,2165,2165,0
|
|
20250428,131600,296701353,2165,2165,2165,2165,0
|
|
20250428,131500,296701353,2165,2165,2165,2165,100
|
|
20250428,131400,296484853,2165,2165,2165,2165,77
|
|
20250428,131300,296318148,2165,2165,2165,2165,9
|
|
20250428,131200,296298663,2160,2160,2160,2160,0
|
|
20250428,131100,296298663,2160,2160,2160,2160,150
|
|
20250428,131000,295974663,2165,2165,2165,2165,200
|
|
20250428,130900,295541663,2165,2165,2165,2165,0
|
|
20250428,130800,295541663,2165,2165,2165,2165,0
|
|
20250428,130700,295541663,2165,2165,2165,2165,2
|
|
20250428,130600,295537333,2165,2165,2165,2165,12
|
|
20250428,130500,295511353,2165,2165,2165,2165,139
|
|
20250428,130400,295210418,2160,2165,2165,2160,17
|
|
20250428,130300,295173653,2165,2165,2165,2165,23
|
|
20250428,130200,295123858,2165,2165,2165,2165,5
|
|
20250428,130100,295113033,2165,2165,2165,2165,6
|
|
20250428,130000,295100043,2165,2165,2165,2165,17
|
|
20250428,125900,295063238,2160,2165,2165,2160,52
|
|
20250428,125800,294950908,2165,2165,2165,2165,6
|
|
20250428,125700,294937918,2165,2165,2165,2165,7
|
|
20250428,125600,294922763,2165,2165,2165,2165,71
|
|
20250428,125500,294769048,2165,2165,2165,2165,19
|
|
20250428,125400,294727913,2165,2165,2165,2165,1688
|
|
20250428,125300,291073393,2165,2165,2165,2165,0
|
|
20250428,125200,291073393,2165,2165,2165,2165,0
|
|
20250428,125100,291073393,2165,2165,2165,2165,5
|
|
20250428,125000,291062568,2165,2165,2165,2165,1
|
|
20250428,124900,291060403,2165,2165,2165,2165,41
|
|
20250428,124800,290971638,2160,2160,2160,2160,0
|
|
20250428,124700,290971638,2160,2160,2160,2160,0
|
|
20250428,124600,290971638,2160,2160,2160,2160,0
|
|
20250428,124500,290971638,2160,2160,2160,2160,150
|
|
20250428,124400,290647638,2165,2165,2165,2165,0
|
|
20250428,124300,290647638,2165,2160,2165,2160,1166
|
|
20250428,124200,288126578,2160,2165,2165,2160,16
|
|
20250428,124100,288091968,2165,2165,2165,2165,0
|
|
20250428,124000,288091968,2165,2165,2165,2165,0
|
|
20250428,123900,288091968,2165,2165,2165,2165,0
|
|
20250428,123800,288091968,2165,2165,2165,2165,345
|
|
20250428,123700,287345043,2165,2165,2165,2165,514
|
|
20250428,123600,286232233,2165,2165,2165,2165,3300
|
|
20250428,123500,279087733,2160,2160,2160,2160,200
|
|
20250428,123400,278655733,2165,2165,2165,2165,117
|
|
20250428,123300,278402428,2160,2160,2160,2160,0
|
|
20250428,123200,278402428,2160,2160,2160,2160,0
|
|
20250428,123100,278402428,2160,2160,2160,2160,0
|
|
20250428,123000,278402428,2160,2160,2160,2160,50
|
|
20250428,122900,278294428,2165,2165,2165,2165,1
|
|
20250428,122800,278292263,2160,2160,2160,2160,4
|
|
20250428,122700,278283623,2165,2165,2165,2165,0
|
|
20250428,122600,278283623,2165,2165,2165,2165,0
|
|
20250428,122500,278283623,2165,2165,2165,2165,70
|
|
20250428,122400,278132073,2165,2165,2165,2165,0
|
|
20250428,122300,278132073,2165,2165,2165,2165,0
|
|
20250428,122200,278132073,2165,2165,2165,2165,0
|
|
20250428,122100,278132073,2165,2165,2165,2165,1
|
|
20250428,122000,278129908,2165,2165,2165,2165,4
|
|
20250428,121900,278121248,2165,2165,2165,2165,12
|
|
20250428,121800,278095268,2165,2165,2165,2165,190
|
|
20250428,121700,277683918,2165,2165,2165,2165,0
|
|
20250428,121600,277683918,2165,2165,2165,2165,0
|
|
20250428,121500,277683918,2165,2165,2165,2165,0
|
|
20250428,121400,277683918,2165,2165,2165,2165,197
|
|
20250428,121300,277257413,2165,2165,2165,2165,0
|
|
20250428,121200,277257413,2165,2165,2165,2165,0
|
|
20250428,121100,277257413,2165,2165,2165,2165,0
|
|
20250428,121000,277257413,2165,2170,2170,2165,242
|
|
20250428,120900,276733363,2170,2170,2170,2170,0
|
|
20250428,120800,276733363,2170,2170,2170,2170,5
|
|
20250428,120700,276722513,2170,2170,2170,2170,0
|
|
20250428,120600,276722513,2170,2170,2170,2170,298
|
|
20250428,120500,276075853,2170,2170,2170,2170,14
|
|
20250428,120400,276045473,2170,2170,2170,2170,0
|
|
20250428,120300,276045473,2170,2170,2170,2170,110
|
|
20250428,120200,275806773,2170,2170,2170,2170,0
|
|
20250428,120100,275806773,2170,2170,2170,2170,5
|
|
20250428,120000,275795923,2165,2165,2165,2165,55
|
|
20250428,115900,275676848,2165,2170,2170,2165,558
|
|
20250428,115800,274468543,2170,2170,2170,2170,107
|
|
20250428,115700,274236353,2170,2170,2170,2170,1646
|
|
20250428,115600,270664533,2170,2170,2170,2170,406
|
|
20250428,115500,269783513,2170,2170,2170,2170,1
|
|
20250428,115400,269781343,2170,2170,2170,2170,484
|
|
20250428,115300,268731063,2170,2170,2170,2170,0
|
|
20250428,115200,268731063,2170,2170,2170,2170,0
|
|
20250428,115100,268731063,2170,2170,2170,2170,197
|
|
20250428,115000,268303573,2170,2170,2170,2170,7
|
|
20250428,114900,268288383,2165,2165,2165,2165,0
|
|
20250428,114800,268288383,2165,2165,2165,2165,300
|
|
20250428,114700,267638883,2165,2165,2165,2165,1
|
|
20250428,114600,267636718,2165,2165,2165,2165,415
|
|
20250428,114500,266738243,2165,2165,2165,2165,855
|
|
20250428,114400,264887168,2165,2165,2165,2165,4
|
|
20250428,114300,264878508,2165,2165,2165,2165,137
|
|
20250428,114200,264581903,2165,2165,2165,2165,190
|
|
20250428,114100,264170553,2165,2165,2165,2165,53
|
|
20250428,114000,264055808,2165,2165,2165,2165,382
|
|
20250428,113900,263228778,2160,2160,2160,2160,0
|
|
20250428,113800,263228778,2160,2160,2160,2160,0
|
|
20250428,113700,263228778,2160,2160,2160,2160,0
|
|
20250428,113600,263228778,2160,2160,2160,2160,0
|
|
20250428,113500,263228778,2160,2160,2160,2160,97
|
|
20250428,113400,263019258,2165,2165,2165,2165,2
|
|
20250428,113300,263014928,2165,2165,2165,2165,0
|
|
20250428,113200,263014928,2165,2165,2165,2165,0
|
|
20250428,113100,263014928,2165,2165,2165,2165,0
|
|
20250428,113000,263014928,2165,2165,2165,2165,15
|
|
20250428,112900,262982453,2165,2165,2165,2165,0
|
|
20250428,112800,262982453,2165,2165,2165,2165,0
|
|
20250428,112700,262982453,2165,2165,2165,2165,0
|
|
20250428,112600,262982453,2165,2165,2165,2165,0
|
|
20250428,112500,262982453,2165,2165,2165,2165,1001
|
|
20250428,112400,260815288,2165,2165,2165,2165,1
|
|
20250428,112300,260813123,2160,2160,2160,2160,888
|
|
20250428,112200,258895043,2160,2160,2160,2160,851
|
|
20250428,112100,257056883,2165,2165,2165,2165,0
|
|
20250428,112000,257056883,2165,2165,2165,2165,0
|
|
20250428,111900,257056883,2165,2160,2165,2160,211
|
|
20250428,111800,256600123,2160,2160,2160,2160,0
|
|
20250428,111700,256600123,2160,2160,2160,2160,49
|
|
20250428,111600,256494283,2160,2160,2160,2160,0
|
|
20250428,111500,256494283,2160,2160,2160,2160,1291
|
|
20250428,111400,253705723,2160,2160,2160,2160,0
|
|
20250428,111300,253705723,2160,2160,2160,2160,219
|
|
20250428,111200,253232683,2160,2160,2160,2160,1493
|
|
20250428,111100,250007803,2165,2165,2165,2165,10
|
|
20250428,111000,249986153,2165,2165,2165,2165,7
|
|
20250428,110900,249970998,2165,2165,2165,2165,7
|
|
20250428,110800,249955843,2160,2160,2160,2160,0
|
|
20250428,110700,249955843,2160,2160,2160,2160,100
|
|
20250428,110600,249739843,2160,2160,2160,2160,0
|
|
20250428,110500,249739843,2160,2160,2160,2160,1660
|
|
20250428,110400,246154243,2160,2160,2160,2160,10
|
|
20250428,110300,246132643,2160,2160,2160,2160,0
|
|
20250428,110200,246132643,2160,2160,2160,2160,0
|
|
20250428,110100,246132643,2160,2160,2160,2160,61
|
|
20250428,110000,246000883,2160,2160,2160,2160,0
|
|
20250428,105900,246000883,2160,2160,2160,2160,0
|
|
20250428,105800,246000883,2160,2160,2160,2160,0
|
|
20250428,105700,246000883,2160,2160,2160,2160,563
|
|
20250428,105600,244784803,2160,2160,2160,2160,32
|
|
20250428,105500,244715683,2160,2160,2160,2160,278
|
|
20250428,105400,244115203,2160,2160,2160,2160,0
|
|
20250428,105300,244115203,2160,2160,2165,2155,1681
|
|
20250428,105200,240490948,2160,2160,2160,2160,4
|
|
20250428,105100,240482308,2160,2160,2160,2160,100
|
|
20250428,105000,240266308,2160,2160,2160,2160,1327
|
|
20250428,104900,237399988,2160,2160,2160,2160,2060
|
|
20250428,104800,232950388,2165,2160,2165,2160,3332
|
|
20250428,104700,225750768,2165,2165,2165,2165,500
|
|
20250428,104600,224668268,2160,2160,2160,2160,0
|
|
20250428,104500,224668268,2160,2160,2160,2160,20
|
|
20250428,104400,224625068,2165,2170,2170,2165,5424
|
|
20250428,104300,212882103,2170,2170,2170,2170,116
|
|
20250428,104200,212630383,2170,2170,2170,2170,42
|
|
20250428,104100,212539243,2170,2170,2170,2170,85
|
|
20250428,104000,212354793,2170,2175,2175,2170,341
|
|
20250428,103900,211613418,2175,2175,2175,2175,0
|
|
20250428,103800,211613418,2175,2165,2175,2165,33
|
|
20250428,103700,211541743,2170,2170,2170,2170,0
|
|
20250428,103600,211541743,2170,2170,2175,2170,112
|
|
20250428,103500,211298698,2170,2170,2175,2170,920
|
|
20250428,103400,209302278,2175,2175,2175,2175,83
|
|
20250428,103300,209121753,2175,2175,2175,2175,10
|
|
20250428,103200,209100003,2175,2175,2175,2175,460
|
|
20250428,103100,208099503,2175,2170,2175,2170,4913
|
|
20250428,103000,197438273,2175,2175,2175,2175,504
|
|
20250428,102900,196342073,2175,2175,2175,2175,510
|
|
20250428,102800,195232823,2180,2175,2180,2175,574
|
|
20250428,102700,193984028,2175,2175,2175,2175,1200
|
|
20250428,102600,191374028,2170,2170,2170,2170,4
|
|
20250428,102500,191365348,2172,2172,2172,2172,0
|
|
20250428,102400,191365348,2172,2172,2172,2172,4
|
|
20250428,102300,191356660,2175,2175,2175,2175,1
|
|
20250428,102200,191354485,2175,2170,2175,2170,632
|
|
20250428,102100,189979920,2175,2170,2175,2170,81
|
|
20250428,102000,189804000,2170,2170,2170,2170,1671
|
|
20250428,101900,186177930,2175,2175,2175,2175,7
|
|
20250428,101800,186162705,2175,2175,2175,2175,31
|
|
20250428,101700,186095280,2175,2180,2180,2175,644
|
|
20250428,101600,184694210,2180,2175,2180,2175,8
|
|
20250428,101500,184676785,2180,2180,2180,2180,16
|
|
20250428,101400,184641905,2180,2175,2180,2175,2052
|
|
20250428,101300,180178800,2175,2175,2175,2175,46
|
|
20250428,101200,180078750,2175,2175,2175,2175,21
|
|
20250428,101100,180033075,2175,2170,2175,2170,1027
|
|
20250428,101000,177804460,2175,2175,2175,2170,4152
|
|
20250428,100900,168794385,2175,2170,2175,2170,1534
|
|
20250428,100800,165462935,2175,2180,2180,2175,1100
|
|
20250428,100700,163070380,2180,2180,2180,2180,6
|
|
20250428,100600,163057300,2180,2180,2180,2180,5
|
|
20250428,100500,163046400,2180,2180,2180,2175,62
|
|
20250428,100400,162911485,2180,2180,2180,2180,62
|
|
20250428,100300,162776325,2180,2185,2185,2180,1117
|
|
20250428,100200,160341225,2180,2180,2180,2180,0
|
|
20250428,100100,160341225,2180,2180,2180,2180,0
|
|
20250428,100000,160341225,2180,2180,2180,2180,0
|
|
20250428,095900,160341225,2180,2180,2180,2180,0
|
|
20250428,095800,160341225,2180,2180,2180,2180,834
|
|
20250428,095700,158523105,2180,2180,2180,2180,6245
|
|
20250428,095600,144909005,2185,2185,2185,2185,400
|
|
20250428,095500,144035005,2185,2185,2185,2185,293
|
|
20250428,095400,143394800,2180,2180,2180,2180,2922
|
|
20250428,095300,137024840,2185,2180,2185,2180,2202
|
|
20250428,095200,132224470,2180,2180,2180,2180,2650
|
|
20250428,095100,126447470,2180,2180,2180,2180,10
|
|
20250428,095000,126425670,2185,2185,2185,2185,0
|
|
20250428,094900,126425670,2185,2185,2185,2185,0
|
|
20250428,094800,126425670,2185,2185,2185,2185,2
|
|
20250428,094700,126421300,2185,2185,2185,2185,100
|
|
20250428,094600,126202800,2185,2190,2190,2185,3159
|
|
20250428,094500,119299750,2190,2190,2190,2190,3
|
|
20250428,094400,119293180,2190,2190,2190,2185,2013
|
|
20250428,094300,114894710,2190,2190,2190,2185,1086
|
|
20250428,094200,112521670,2190,2190,2190,2190,13
|
|
20250428,094100,112493200,2190,2190,2190,2190,29
|
|
20250428,094000,112429690,2190,2190,2190,2190,266
|
|
20250428,093900,111847150,2190,2190,2190,2190,40
|
|
20250428,093800,111759550,2190,2190,2190,2190,149
|
|
20250428,093700,111433240,2190,2190,2190,2190,6
|
|
20250428,093600,111420100,2190,2190,2190,2190,21
|
|
20250428,093500,111374110,2190,2200,2200,2190,483
|
|
20250428,093400,110316080,2200,2200,2200,2200,9
|
|
20250428,093300,110296280,2200,2190,2200,2190,164
|
|
20250428,093200,109937040,2190,2190,2190,2190,6451
|
|
20250428,093100,95809350,2190,2190,2190,2190,9
|
|
20250428,093000,95789640,2190,2185,2190,2185,37
|
|
20250428,092900,95708735,2185,2190,2190,2185,12
|
|
20250428,092800,95682460,2190,2185,2190,2185,408
|
|
20250428,092700,94789465,2185,2185,2185,2185,125
|
|
20250428,092600,94516340,2185,2185,2185,2185,20
|
|
20250428,092500,94472640,2185,2190,2190,2185,55
|
|
20250428,092400,94352390,2190,2190,2190,2190,1000
|
|
20250428,092300,92162390,2185,2190,2190,2185,446
|
|
20250428,092200,91187015,2200,2200,2200,2200,16
|
|
20250428,092100,91151815,2195,2195,2195,2195,803
|
|
20250428,092000,89389230,2195,2195,2195,2190,3396
|
|
20250428,091900,81942130,2200,2200,2200,2200,194
|
|
20250428,091800,81515330,2200,2200,2200,2200,559
|
|
20250428,091700,80285530,2200,2200,2200,2200,290
|
|
20250428,091600,79647530,2200,2195,2200,2195,970
|
|
20250428,091500,77515030,2200,2200,2200,2200,6110
|
|
20250428,091400,64073030,2210,2210,2210,2210,0
|
|
20250428,091300,64073030,2210,2210,2210,2205,2886
|
|
20250428,091200,57708885,2210,2200,2210,2200,1090
|
|
20250428,091100,55303260,2200,2205,2210,2200,4423
|
|
20250428,091000,45569575,2205,2210,2210,2205,765
|
|
20250428,090900,43881550,2210,2205,2210,2205,55
|
|
20250428,090800,43760050,2215,2215,2215,2215,0
|
|
20250428,090700,43760050,2215,2215,2215,2200,1478
|
|
20250428,090600,40490095,2215,2210,2215,2210,1177
|
|
20250428,090500,37888405,2210,2205,2210,2205,2685
|
|
20250428,090400,31955470,2210,2200,2210,2200,5798
|
|
20250428,090300,19167640,2200,2200,2200,2195,2897
|
|
20250428,090200,12805105,2200,2190,2200,2190,6
|
|
20250428,090100,12791955,2185,2185,2190,2185,1768
|
|
20250428,090000,8928755,2205,2200,2205,2185,4075
|