647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,194400,562668342,2185,2185,2185,2185,16110
|
|
20250429,194300,562668342,2185,2185,2185,2185,0
|
|
20250429,194200,562668342,2185,2185,2185,2185,0
|
|
20250429,194100,562668342,2185,2185,2185,2185,0
|
|
20250429,194000,562668342,2185,2185,2185,2185,0
|
|
20250429,193900,562668342,2185,2185,2185,2185,0
|
|
20250429,193800,562668342,2185,2185,2185,2185,0
|
|
20250429,193700,562668342,2185,2185,2185,2185,0
|
|
20250429,193600,562668342,2185,2185,2185,2185,0
|
|
20250429,193500,562668342,2185,2185,2185,2185,0
|
|
20250429,193400,562668342,2185,2185,2185,2185,0
|
|
20250429,193300,562668342,2185,2185,2185,2185,0
|
|
20250429,193200,562668342,2185,2185,2185,2185,0
|
|
20250429,193100,562668342,2185,2185,2185,2185,0
|
|
20250429,193000,562668342,2185,2185,2185,2185,0
|
|
20250429,192900,562668342,2185,2185,2185,2185,0
|
|
20250429,192800,562668342,2185,2185,2185,2185,0
|
|
20250429,192700,562668342,2185,2185,2185,2185,0
|
|
20250429,192600,562668342,2185,2185,2185,2185,0
|
|
20250429,192500,562668342,2185,2185,2185,2185,0
|
|
20250429,192400,562668342,2185,2185,2185,2185,0
|
|
20250429,192300,562668342,2185,2185,2185,2185,0
|
|
20250429,192200,562668342,2185,2185,2185,2185,0
|
|
20250429,192100,562668342,2185,2185,2185,2185,0
|
|
20250429,192000,562668342,2185,2185,2185,2185,0
|
|
20250429,191900,562668342,2185,2185,2185,2185,0
|
|
20250429,191800,562668342,2185,2185,2185,2185,0
|
|
20250429,191700,562668342,2185,2185,2185,2185,0
|
|
20250429,191600,562668342,2185,2185,2185,2185,0
|
|
20250429,191500,562668342,2185,2185,2185,2185,0
|
|
20250429,191400,562668342,2185,2185,2185,2185,16110
|
|
20250429,191300,562668342,2185,2185,2185,2185,0
|
|
20250429,191200,562668342,2185,2185,2185,2185,0
|
|
20250429,191100,562668342,2185,2185,2185,2185,0
|
|
20250429,191000,562668342,2185,2185,2185,2185,0
|
|
20250429,190900,562668342,2185,2185,2185,2185,0
|
|
20250429,190800,562668342,2185,2185,2185,2185,0
|
|
20250429,190700,562668342,2185,2185,2185,2185,0
|
|
20250429,190600,562668342,2185,2185,2185,2185,0
|
|
20250429,190500,562668342,2185,2185,2185,2185,0
|
|
20250429,190400,562668342,2185,2185,2185,2185,0
|
|
20250429,190300,562668342,2185,2185,2185,2185,0
|
|
20250429,190200,562668342,2185,2185,2185,2185,0
|
|
20250429,190100,562668342,2185,2185,2185,2185,0
|
|
20250429,190000,562668342,2185,2185,2185,2185,0
|
|
20250429,185900,562668342,2185,2185,2185,2185,0
|
|
20250429,185800,562668342,2185,2185,2185,2185,0
|
|
20250429,185700,562668342,2185,2185,2185,2185,0
|
|
20250429,185600,562668342,2185,2185,2185,2185,0
|
|
20250429,185500,562668342,2185,2185,2185,2185,0
|
|
20250429,185400,562668342,2185,2185,2185,2185,0
|
|
20250429,185300,562668342,2185,2185,2185,2185,0
|
|
20250429,185200,562668342,2185,2185,2185,2185,0
|
|
20250429,185100,562668342,2185,2185,2185,2185,0
|
|
20250429,185000,562668342,2185,2185,2185,2185,0
|
|
20250429,184900,562668342,2185,2185,2185,2185,0
|
|
20250429,184800,562668342,2185,2185,2185,2185,0
|
|
20250429,184700,562668342,2185,2185,2185,2185,0
|
|
20250429,184600,562668342,2185,2185,2185,2185,0
|
|
20250429,184500,562668342,2185,2185,2185,2185,0
|
|
20250429,184400,562668342,2185,2185,2185,2185,16110
|
|
20250429,184300,562668342,2185,2185,2185,2185,0
|
|
20250429,184200,562668342,2185,2185,2185,2185,0
|
|
20250429,184100,562668342,2185,2185,2185,2185,0
|
|
20250429,184000,562668342,2185,2185,2185,2185,0
|
|
20250429,183900,562668342,2185,2185,2185,2185,0
|
|
20250429,183800,562668342,2185,2185,2185,2185,0
|
|
20250429,183700,562668342,2185,2185,2185,2185,0
|
|
20250429,183600,562668342,2185,2185,2185,2185,0
|
|
20250429,183500,562668342,2185,2185,2185,2185,0
|
|
20250429,183400,562668342,2185,2185,2185,2185,0
|
|
20250429,183300,562668342,2185,2185,2185,2185,0
|
|
20250429,183200,562668342,2185,2185,2185,2185,0
|
|
20250429,183100,562668342,2185,2185,2185,2185,0
|
|
20250429,183000,562668342,2185,2185,2185,2185,0
|
|
20250429,182900,562668342,2185,2185,2185,2185,0
|
|
20250429,182800,562668342,2185,2185,2185,2185,0
|
|
20250429,182700,562668342,2185,2185,2185,2185,0
|
|
20250429,182600,562668342,2185,2185,2185,2185,0
|
|
20250429,182500,562668342,2185,2185,2185,2185,0
|
|
20250429,182400,562668342,2185,2185,2185,2185,0
|
|
20250429,182300,562668342,2185,2185,2185,2185,0
|
|
20250429,182200,562668342,2185,2185,2185,2185,0
|
|
20250429,182100,562668342,2185,2185,2185,2185,0
|
|
20250429,182000,562668342,2185,2185,2185,2185,0
|
|
20250429,181900,562668342,2185,2185,2185,2185,0
|
|
20250429,181800,562668342,2185,2185,2185,2185,0
|
|
20250429,181700,562668342,2185,2185,2185,2185,0
|
|
20250429,181600,562668342,2185,2185,2185,2185,0
|
|
20250429,181500,562668342,2185,2185,2185,2185,0
|
|
20250429,181400,562668342,2185,2185,2185,2185,16110
|
|
20250429,181300,562668342,2185,2185,2185,2185,0
|
|
20250429,181200,562668342,2185,2185,2185,2185,0
|
|
20250429,181100,562668342,2185,2185,2185,2185,0
|
|
20250429,181000,562668342,2185,2185,2185,2185,0
|
|
20250429,180900,562668342,2185,2185,2185,2185,0
|
|
20250429,180800,562668342,2185,2185,2185,2185,0
|
|
20250429,180700,562668342,2185,2185,2185,2185,0
|
|
20250429,180600,562668342,2185,2185,2185,2185,0
|
|
20250429,180500,562668342,2185,2185,2185,2185,0
|
|
20250429,180400,562668342,2185,2185,2185,2185,0
|
|
20250429,180300,562668342,2185,2185,2185,2185,0
|
|
20250429,180200,562668342,2185,2185,2185,2185,0
|
|
20250429,180100,562668342,2185,2185,2185,2185,0
|
|
20250429,180000,562668342,2185,2185,2185,2185,0
|
|
20250429,175900,562668342,2185,2185,2185,2185,0
|
|
20250429,175800,562668342,2185,2185,2185,2185,0
|
|
20250429,175700,562668342,2185,2185,2185,2185,0
|
|
20250429,175600,562668342,2185,2185,2185,2185,0
|
|
20250429,175500,562668342,2185,2185,2185,2185,0
|
|
20250429,175400,562668342,2185,2185,2185,2185,0
|
|
20250429,175300,562668342,2185,2185,2185,2185,0
|
|
20250429,175200,562668342,2185,2185,2185,2185,0
|
|
20250429,175100,562668342,2185,2185,2185,2185,0
|
|
20250429,175000,562668342,2185,2185,2185,2185,0
|
|
20250429,174900,562668342,2185,2185,2185,2185,0
|
|
20250429,174800,562668342,2185,2185,2185,2185,0
|
|
20250429,174700,562668342,2185,2185,2185,2185,0
|
|
20250429,174600,562668342,2185,2185,2185,2185,0
|
|
20250429,174500,562668342,2185,2185,2185,2185,0
|
|
20250429,174400,562668342,2185,2185,2185,2185,16110
|
|
20250429,174300,562668342,2185,2185,2185,2185,0
|
|
20250429,174200,562668342,2185,2185,2185,2185,0
|
|
20250429,174100,562668342,2185,2185,2185,2185,0
|
|
20250429,174000,562668342,2185,2185,2185,2185,0
|
|
20250429,173900,562668342,2185,2185,2185,2185,0
|
|
20250429,173800,562668342,2185,2185,2185,2185,0
|
|
20250429,173700,562668342,2185,2185,2185,2185,0
|
|
20250429,173600,562668342,2185,2185,2185,2185,0
|
|
20250429,173500,562668342,2185,2185,2185,2185,0
|
|
20250429,173400,562668342,2185,2185,2185,2185,0
|
|
20250429,173300,562668342,2185,2185,2185,2185,0
|
|
20250429,173200,562668342,2185,2185,2185,2185,0
|
|
20250429,173100,562668342,2185,2185,2185,2185,0
|
|
20250429,173000,562668342,2185,2185,2185,2185,0
|
|
20250429,172900,562668342,2185,2185,2185,2185,0
|
|
20250429,172800,562668342,2185,2185,2185,2185,0
|
|
20250429,172700,562668342,2185,2185,2185,2185,0
|
|
20250429,172600,562668342,2185,2185,2185,2185,0
|
|
20250429,172500,562668342,2185,2185,2185,2185,0
|
|
20250429,172400,562668342,2185,2185,2185,2185,0
|
|
20250429,172300,562668342,2185,2185,2185,2185,0
|
|
20250429,172200,562668342,2185,2185,2185,2185,0
|
|
20250429,172100,562668342,2185,2185,2185,2185,0
|
|
20250429,172000,562668342,2185,2185,2185,2185,0
|
|
20250429,171900,562668342,2185,2185,2185,2185,0
|
|
20250429,171800,562668342,2185,2185,2185,2185,0
|
|
20250429,171700,562668342,2185,2185,2185,2185,0
|
|
20250429,171600,562668342,2185,2185,2185,2185,0
|
|
20250429,171500,562668342,2185,2185,2185,2185,0
|
|
20250429,171400,562668342,2185,2185,2185,2185,16110
|
|
20250429,171300,562668342,2185,2185,2185,2185,0
|
|
20250429,171200,562668342,2185,2185,2185,2185,0
|
|
20250429,171100,562668342,2185,2185,2185,2185,0
|
|
20250429,171000,562668342,2185,2185,2185,2185,0
|
|
20250429,170900,562668342,2185,2185,2185,2185,0
|
|
20250429,170800,562668342,2185,2185,2185,2185,0
|
|
20250429,170700,562668342,2185,2185,2185,2185,0
|
|
20250429,170600,562668342,2185,2185,2185,2185,0
|
|
20250429,170500,562668342,2185,2185,2185,2185,0
|
|
20250429,170400,562668342,2185,2185,2185,2185,0
|
|
20250429,170300,562668342,2185,2185,2185,2185,0
|
|
20250429,170200,562668342,2185,2185,2185,2185,0
|
|
20250429,170100,562668342,2185,2185,2185,2185,0
|
|
20250429,170000,562668342,2185,2185,2185,2185,0
|
|
20250429,165900,562668342,2185,2185,2185,2185,0
|
|
20250429,165800,562668342,2185,2185,2185,2185,0
|
|
20250429,165700,562668342,2185,2185,2185,2185,0
|
|
20250429,165600,562668342,2185,2185,2185,2185,0
|
|
20250429,165500,562668342,2185,2185,2185,2185,0
|
|
20250429,165400,562668342,2185,2185,2185,2185,0
|
|
20250429,165300,562668342,2185,2185,2185,2185,0
|
|
20250429,165200,562668342,2185,2185,2185,2185,0
|
|
20250429,165100,562668342,2185,2185,2185,2185,0
|
|
20250429,165000,562668342,2185,2185,2185,2185,0
|
|
20250429,164900,562668342,2185,2185,2185,2185,0
|
|
20250429,164800,562668342,2185,2185,2185,2185,0
|
|
20250429,164700,562668342,2185,2185,2185,2185,0
|
|
20250429,164600,562668342,2185,2185,2185,2185,0
|
|
20250429,164500,562668342,2185,2185,2185,2185,0
|
|
20250429,164400,562668342,2185,2185,2185,2185,16110
|
|
20250429,164300,562668342,2185,2185,2185,2185,0
|
|
20250429,164200,562668342,2185,2185,2185,2185,0
|
|
20250429,164100,562668342,2185,2185,2185,2185,0
|
|
20250429,164000,562668342,2185,2185,2185,2185,0
|
|
20250429,163900,562668342,2185,2185,2185,2185,0
|
|
20250429,163800,562668342,2185,2185,2185,2185,0
|
|
20250429,163700,562668342,2185,2185,2185,2185,0
|
|
20250429,163600,562668342,2185,2185,2185,2185,0
|
|
20250429,163500,562668342,2185,2185,2185,2185,0
|
|
20250429,163400,562668342,2185,2185,2185,2185,0
|
|
20250429,163300,562668342,2185,2185,2185,2185,0
|
|
20250429,163200,562668342,2185,2185,2185,2185,0
|
|
20250429,163100,562668342,2185,2185,2185,2185,0
|
|
20250429,163000,562668342,2185,2185,2185,2185,0
|
|
20250429,162900,562668342,2185,2185,2185,2185,0
|
|
20250429,162800,562668342,2185,2185,2185,2185,0
|
|
20250429,162700,562668342,2185,2185,2185,2185,0
|
|
20250429,162600,562668342,2185,2185,2185,2185,0
|
|
20250429,162500,562668342,2185,2185,2185,2185,0
|
|
20250429,162400,562668342,2185,2185,2185,2185,0
|
|
20250429,162300,562668342,2185,2185,2185,2185,0
|
|
20250429,162200,562668342,2185,2185,2185,2185,0
|
|
20250429,162100,562668342,2185,2185,2185,2185,0
|
|
20250429,162000,562668342,2185,2185,2185,2185,0
|
|
20250429,161900,562668342,2185,2185,2185,2185,0
|
|
20250429,161800,562668342,2185,2185,2185,2185,0
|
|
20250429,161700,562668342,2185,2185,2185,2185,0
|
|
20250429,161600,562668342,2185,2185,2185,2185,0
|
|
20250429,161500,562668342,2185,2185,2185,2185,0
|
|
20250429,161400,562668342,2185,2185,2185,2185,16110
|
|
20250429,161300,562668342,2185,2185,2185,2185,0
|
|
20250429,161200,562668342,2185,2185,2185,2185,0
|
|
20250429,161100,562668342,2185,2185,2185,2185,0
|
|
20250429,161000,562668342,2185,2185,2185,2185,0
|
|
20250429,160900,562668342,2185,2185,2185,2185,0
|
|
20250429,160800,562668342,2185,2185,2185,2185,0
|
|
20250429,160700,562668342,2185,2185,2185,2185,0
|
|
20250429,160600,562668342,2185,2185,2185,2185,0
|
|
20250429,160500,562668342,2185,2185,2185,2185,0
|
|
20250429,160400,562668342,2185,2185,2185,2185,0
|
|
20250429,160300,562668342,2185,2185,2185,2185,0
|
|
20250429,160200,562668342,2185,2185,2185,2185,0
|
|
20250429,160100,562668342,2185,2185,2185,2185,0
|
|
20250429,160000,562668342,2185,2185,2185,2185,0
|
|
20250429,155900,562668342,2185,2185,2185,2185,0
|
|
20250429,155800,562668342,2185,2185,2185,2185,0
|
|
20250429,155700,562668342,2185,2185,2185,2185,0
|
|
20250429,155600,562668342,2185,2185,2185,2185,0
|
|
20250429,155500,562668342,2185,2185,2185,2185,0
|
|
20250429,155400,562668342,2185,2185,2185,2185,0
|
|
20250429,155300,562668342,2185,2185,2185,2185,0
|
|
20250429,155200,562668342,2185,2185,2185,2185,0
|
|
20250429,155100,562668342,2185,2185,2185,2185,0
|
|
20250429,155000,562668342,2185,2185,2185,2185,0
|
|
20250429,154900,562668342,2185,2185,2185,2185,0
|
|
20250429,154800,562668342,2185,2185,2185,2185,0
|
|
20250429,154700,562668342,2185,2185,2185,2185,0
|
|
20250429,154600,562668342,2185,2185,2185,2185,0
|
|
20250429,154500,562668342,2185,2185,2185,2185,0
|
|
20250429,154400,562668342,2185,2185,2185,2185,16110
|
|
20250429,154300,562668342,2185,2185,2185,2185,0
|
|
20250429,154200,562668342,2185,2185,2185,2185,0
|
|
20250429,154100,562668342,2185,2185,2185,2185,0
|
|
20250429,154000,562668342,2185,2185,2185,2185,0
|
|
20250429,153900,562668342,2185,2185,2185,2185,0
|
|
20250429,153800,562668342,2185,2185,2185,2185,0
|
|
20250429,153700,562668342,2185,2185,2185,2185,0
|
|
20250429,153600,562668342,2185,2185,2185,2185,0
|
|
20250429,153500,562668342,2185,2185,2185,2185,0
|
|
20250429,153400,562668342,2185,2185,2185,2185,0
|
|
20250429,153300,562668342,2185,2185,2185,2185,0
|
|
20250429,153200,562668342,2185,2185,2185,2185,0
|
|
20250429,153100,562668342,2185,2185,2185,2185,0
|
|
20250429,153000,562668342,2185,2185,2185,2185,16110
|
|
20250429,152900,527467992,2175,2175,2175,2175,0
|
|
20250429,152800,527467992,2175,2175,2175,2175,0
|
|
20250429,152700,527467992,2175,2175,2175,2175,0
|
|
20250429,152600,527467992,2175,2175,2175,2175,0
|
|
20250429,152500,527467992,2175,2175,2175,2175,0
|
|
20250429,152400,527467992,2175,2175,2175,2175,0
|
|
20250429,152300,527467992,2175,2175,2175,2175,0
|
|
20250429,152200,527467992,2175,2175,2175,2175,0
|
|
20250429,152100,527467992,2175,2175,2175,2175,0
|
|
20250429,152000,527467992,2175,2175,2175,2175,0
|
|
20250429,151900,527467992,2175,2175,2180,2175,2008
|
|
20250429,151800,523100587,2175,2175,2175,2175,64
|
|
20250429,151700,522961387,2180,2175,2180,2175,924
|
|
20250429,151600,520951682,2175,2175,2175,2175,6146
|
|
20250429,151500,507584132,2170,2170,2170,2170,2766
|
|
20250429,151400,501581912,2165,2165,2165,2165,316
|
|
20250429,151300,500897772,2170,2165,2170,2165,65
|
|
20250429,151200,500756762,2170,2170,2170,2170,279
|
|
20250429,151100,500151332,2170,2170,2170,2170,320
|
|
20250429,151000,499456932,2170,2170,2170,2170,15
|
|
20250429,150900,499424382,2170,2170,2170,2170,60
|
|
20250429,150800,499294182,2170,2170,2170,2170,0
|
|
20250429,150700,499294182,2170,2170,2170,2165,533
|
|
20250429,150600,498138737,2170,2170,2170,2170,1121
|
|
20250429,150500,495706167,2165,2165,2165,2165,3153
|
|
20250429,150400,488879922,2165,2165,2165,2165,2335
|
|
20250429,150300,483824647,2165,2165,2165,2165,0
|
|
20250429,150200,483824647,2165,2170,2170,2165,1398
|
|
20250429,150100,480791987,2165,2165,2165,2165,100
|
|
20250429,150000,480575487,2170,2170,2170,2170,0
|
|
20250429,145900,480575487,2170,2165,2170,2165,1124
|
|
20250429,145800,478136907,2170,2170,2170,2170,0
|
|
20250429,145700,478136907,2170,2170,2170,2170,0
|
|
20250429,145600,478136907,2170,2170,2170,2170,983
|
|
20250429,145500,476003797,2170,2170,2170,2170,993
|
|
20250429,145400,473848987,2170,2170,2170,2170,0
|
|
20250429,145300,473848987,2170,2170,2170,2170,0
|
|
20250429,145200,473848987,2170,2170,2170,2170,0
|
|
20250429,145100,473848987,2170,2170,2170,2170,0
|
|
20250429,145000,473848987,2170,2170,2170,2170,498
|
|
20250429,144900,472768327,2170,2170,2170,2170,5
|
|
20250429,144800,472757477,2170,2165,2170,2165,295
|
|
20250429,144700,472118777,2170,2170,2170,2170,11
|
|
20250429,144600,472094907,2165,2165,2165,2165,2
|
|
20250429,144500,472090577,2165,2165,2165,2165,428
|
|
20250429,144400,471163957,2165,2165,2165,2165,0
|
|
20250429,144300,471163957,2165,2165,2165,2165,13
|
|
20250429,144200,471135812,2165,2165,2165,2165,0
|
|
20250429,144100,471135812,2165,2165,2165,2165,239
|
|
20250429,144000,470618377,2165,2160,2165,2160,349
|
|
20250429,143900,469864532,2165,2165,2165,2165,72
|
|
20250429,143800,469708652,2160,2160,2160,2160,0
|
|
20250429,143700,469708652,2160,2160,2160,2160,0
|
|
20250429,143600,469708652,2160,2160,2160,2160,0
|
|
20250429,143500,469708652,2160,2160,2160,2160,0
|
|
20250429,143400,469708652,2160,2160,2160,2160,1288
|
|
20250429,143300,466926572,2165,2165,2165,2165,629
|
|
20250429,143200,465564787,2160,2160,2160,2160,120
|
|
20250429,143100,465305587,2165,2165,2165,2165,0
|
|
20250429,143000,465305587,2165,2165,2165,2165,1492
|
|
20250429,142900,462075407,2165,2165,2165,2165,178
|
|
20250429,142800,461690037,2165,2165,2165,2165,50
|
|
20250429,142700,461581787,2165,2165,2165,2165,107
|
|
20250429,142600,461350132,2165,2165,2165,2165,0
|
|
20250429,142500,461350132,2165,2165,2165,2165,232
|
|
20250429,142400,460847852,2160,2160,2160,2160,0
|
|
20250429,142300,460847852,2160,2160,2160,2160,2
|
|
20250429,142200,460843532,2160,2160,2160,2160,203
|
|
20250429,142100,460405052,2160,2160,2160,2160,1
|
|
20250429,142000,460402892,2155,2155,2155,2155,190
|
|
20250429,141900,459993442,2155,2155,2155,2155,0
|
|
20250429,141800,459993442,2155,2160,2160,2155,357
|
|
20250429,141700,459224092,2160,2165,2165,2160,1100
|
|
20250429,141600,456843092,2165,2165,2165,2165,0
|
|
20250429,141500,456843092,2165,2165,2165,2165,46
|
|
20250429,141400,456743502,2165,2160,2165,2160,40
|
|
20250429,141300,456656992,2160,2160,2160,2160,296
|
|
20250429,141200,456017632,2160,2160,2160,2160,1
|
|
20250429,141100,456015472,2160,2160,2160,2160,110
|
|
20250429,141000,455777872,2160,2160,2160,2160,1
|
|
20250429,140900,455775712,2155,2155,2155,2155,0
|
|
20250429,140800,455775712,2155,2160,2160,2155,38
|
|
20250429,140700,455693772,2160,2160,2160,2160,0
|
|
20250429,140600,455693772,2160,2160,2160,2160,210
|
|
20250429,140500,455240172,2160,2160,2160,2160,1
|
|
20250429,140400,455238012,2160,2160,2160,2155,505
|
|
20250429,140300,454149642,2160,2155,2160,2155,143
|
|
20250429,140200,453841467,2160,2160,2160,2160,123
|
|
20250429,140100,453575787,2165,2165,2165,2165,0
|
|
20250429,140000,453575787,2165,2165,2165,2165,0
|
|
20250429,135900,453575787,2165,2165,2165,2165,0
|
|
20250429,135800,453575787,2165,2165,2165,2165,0
|
|
20250429,135700,453575787,2165,2165,2165,2165,1
|
|
20250429,135600,453573622,2160,2160,2160,2160,220
|
|
20250429,135500,453098422,2160,2160,2160,2160,204
|
|
20250429,135400,452657782,2160,2160,2160,2160,0
|
|
20250429,135300,452657782,2160,2160,2160,2160,504
|
|
20250429,135200,451569142,2160,2160,2160,2160,0
|
|
20250429,135100,451569142,2160,2160,2160,2160,13
|
|
20250429,135000,451541062,2160,2160,2160,2160,1
|
|
20250429,134900,451538902,2155,2155,2155,2155,0
|
|
20250429,134800,451538902,2155,2155,2155,2155,200
|
|
20250429,134700,451107902,2155,2155,2155,2155,279
|
|
20250429,134600,450506657,2155,2155,2155,2155,0
|
|
20250429,134500,450506657,2155,2155,2155,2155,0
|
|
20250429,134400,450506657,2155,2155,2155,2155,0
|
|
20250429,134300,450506657,2155,2155,2155,2155,0
|
|
20250429,134200,450506657,2155,2155,2155,2155,0
|
|
20250429,134100,450506657,2155,2155,2155,2155,3
|
|
20250429,134000,450500192,2160,2160,2160,2160,2
|
|
20250429,133900,450495872,2160,2160,2160,2160,100
|
|
20250429,133800,450279872,2160,2160,2160,2160,36
|
|
20250429,133700,450202112,2160,2160,2160,2160,101
|
|
20250429,133600,449983952,2160,2160,2160,2160,0
|
|
20250429,133500,449983952,2160,2160,2160,2160,0
|
|
20250429,133400,449983952,2160,2160,2160,2160,0
|
|
20250429,133300,449983952,2160,2155,2160,2155,56
|
|
20250429,133200,449863182,2155,2155,2155,2155,47
|
|
20250429,133100,449761897,2160,2160,2160,2160,14
|
|
20250429,133000,449731657,2160,2160,2160,2160,26
|
|
20250429,132900,449675497,2160,2160,2160,2160,72
|
|
20250429,132800,449519977,2160,2160,2160,2160,54
|
|
20250429,132700,449403337,2160,2160,2160,2160,25
|
|
20250429,132600,449349337,2160,2160,2160,2160,0
|
|
20250429,132500,449349337,2160,2160,2160,2160,0
|
|
20250429,132400,449349337,2160,2160,2160,2160,0
|
|
20250429,132300,449349337,2160,2160,2160,2160,11
|
|
20250429,132200,449325577,2160,2165,2165,2160,8965
|
|
20250429,132100,429916392,2165,2165,2165,2165,2500
|
|
20250429,132000,424503892,2165,2165,2165,2165,0
|
|
20250429,131900,424503892,2165,2160,2165,2160,12695
|
|
20250429,131800,397027012,2160,2160,2160,2160,0
|
|
20250429,131700,397027012,2160,2160,2160,2160,0
|
|
20250429,131600,397027012,2160,2160,2160,2160,0
|
|
20250429,131500,397027012,2160,2160,2160,2160,2
|
|
20250429,131400,397022692,2155,2155,2155,2155,0
|
|
20250429,131300,397022692,2155,2155,2155,2155,0
|
|
20250429,131200,397022692,2155,2155,2155,2155,0
|
|
20250429,131100,397022692,2155,2155,2155,2155,941
|
|
20250429,131000,394994837,2155,2155,2155,2155,215
|
|
20250429,130900,394531512,2155,2155,2155,2155,87
|
|
20250429,130800,394344027,2155,2155,2155,2155,500
|
|
20250429,130700,393266527,2155,2155,2155,2155,13
|
|
20250429,130600,393238512,2160,2160,2160,2160,0
|
|
20250429,130500,393238512,2160,2160,2160,2160,0
|
|
20250429,130400,393238512,2160,2160,2160,2160,0
|
|
20250429,130300,393238512,2160,2160,2160,2160,1
|
|
20250429,130200,393236352,2150,2150,2150,2150,0
|
|
20250429,130100,393236352,2150,2150,2150,2150,95
|
|
20250429,130000,393032102,2160,2160,2160,2160,53
|
|
20250429,125900,392917622,2155,2155,2155,2155,11
|
|
20250429,125800,392893917,2155,2155,2155,2155,49
|
|
20250429,125700,392788322,2150,2155,2155,2150,51
|
|
20250429,125600,392678422,2155,2155,2155,2155,1
|
|
20250429,125500,392676267,2155,2155,2155,2155,47
|
|
20250429,125400,392574982,2155,2155,2155,2155,1
|
|
20250429,125300,392572827,2160,2160,2160,2160,0
|
|
20250429,125200,392572827,2160,2160,2160,2160,0
|
|
20250429,125100,392572827,2160,2155,2160,2155,2051
|
|
20250429,125000,388144537,2160,2160,2160,2160,0
|
|
20250429,124900,388144537,2160,2160,2160,2160,3078
|
|
20250429,124800,381496057,2160,2160,2160,2160,0
|
|
20250429,124700,381496057,2160,2160,2160,2160,97
|
|
20250429,124600,381286537,2160,2160,2160,2160,0
|
|
20250429,124500,381286537,2160,2160,2160,2160,0
|
|
20250429,124400,381286537,2160,2160,2160,2160,734
|
|
20250429,124300,379701097,2155,2155,2155,2155,0
|
|
20250429,124200,379701097,2155,2155,2155,2155,956
|
|
20250429,124100,377640917,2155,2155,2155,2155,0
|
|
20250429,124000,377640917,2155,2155,2155,2155,206
|
|
20250429,123900,377196987,2155,2155,2155,2155,2
|
|
20250429,123800,377192677,2155,2160,2160,2155,362
|
|
20250429,123700,376412477,2160,2160,2160,2160,2
|
|
20250429,123600,376408157,2155,2155,2155,2155,971
|
|
20250429,123500,374315652,2155,2155,2155,2155,142
|
|
20250429,123400,374009642,2155,2155,2155,2155,330
|
|
20250429,123300,373298492,2155,2155,2155,2155,0
|
|
20250429,123200,373298492,2155,2155,2155,2155,0
|
|
20250429,123100,373298492,2155,2155,2155,2155,711
|
|
20250429,123000,371766287,2160,2160,2160,2160,100
|
|
20250429,122900,371550287,2155,2155,2155,2155,1003
|
|
20250429,122800,369388822,2160,2160,2160,2160,5
|
|
20250429,122700,369378022,2160,2160,2160,2160,1
|
|
20250429,122600,369375862,2160,2160,2160,2160,21
|
|
20250429,122500,369330502,2160,2160,2160,2160,0
|
|
20250429,122400,369330502,2160,2157,2160,2157,68
|
|
20250429,122300,369183625,2160,2160,2160,2160,100
|
|
20250429,122200,368967625,2160,2160,2160,2160,0
|
|
20250429,122100,368967625,2160,2160,2160,2160,5
|
|
20250429,122000,368956825,2160,2160,2160,2160,0
|
|
20250429,121900,368956825,2160,2160,2160,2160,0
|
|
20250429,121800,368956825,2160,2160,2160,2160,1
|
|
20250429,121700,368954665,2160,2160,2160,2160,0
|
|
20250429,121600,368954665,2160,2160,2160,2160,0
|
|
20250429,121500,368954665,2160,2160,2160,2160,0
|
|
20250429,121400,368954665,2160,2160,2160,2160,0
|
|
20250429,121300,368954665,2160,2160,2160,2160,20
|
|
20250429,121200,368911465,2160,2160,2160,2160,50
|
|
20250429,121100,368803465,2160,2160,2160,2160,17
|
|
20250429,121000,368766745,2160,2160,2160,2160,96
|
|
20250429,120900,368559385,2160,2160,2160,2160,1
|
|
20250429,120800,368557225,2160,2160,2160,2160,2675
|
|
20250429,120700,362779225,2160,2160,2160,2160,400
|
|
20250429,120600,361915225,2155,2155,2155,2155,0
|
|
20250429,120500,361915225,2155,2155,2155,2155,1739
|
|
20250429,120400,358167680,2155,2155,2155,2155,1
|
|
20250429,120300,358165525,2155,2155,2155,2155,0
|
|
20250429,120200,358165525,2155,2155,2155,2155,1
|
|
20250429,120100,358163370,2160,2160,2160,2160,0
|
|
20250429,120000,358163370,2160,2150,2160,2150,155
|
|
20250429,115900,357828625,2150,2150,2150,2150,0
|
|
20250429,115800,357828625,2150,2150,2160,2150,94
|
|
20250429,115700,357626025,2150,2150,2150,2150,2
|
|
20250429,115600,357621725,2150,2155,2155,2150,2259
|
|
20250429,115500,352753605,2155,2160,2160,2155,627
|
|
20250429,115400,351399430,2160,2160,2160,2160,402
|
|
20250429,115300,350531110,2155,2160,2160,2155,13
|
|
20250429,115200,350503055,2160,2155,2160,2155,8
|
|
20250429,115100,350485805,2155,2155,2155,2155,1
|
|
20250429,115000,350483650,2155,2160,2160,2155,1965
|
|
20250429,114900,346239285,2155,2155,2155,2155,217
|
|
20250429,114800,345771650,2155,2150,2155,2150,2979
|
|
20250429,114700,339351915,2150,2150,2150,2150,6
|
|
20250429,114600,339339015,2150,2145,2155,2145,2306
|
|
20250429,114500,334381440,2145,2145,2145,2145,7
|
|
20250429,114400,334366425,2145,2140,2145,2140,422
|
|
20250429,114300,333461260,2140,2145,2145,2140,57
|
|
20250429,114200,333339020,2145,2140,2145,2140,8
|
|
20250429,114100,333321895,2140,2140,2140,2140,5
|
|
20250429,114000,333311195,2140,2140,2140,2140,1560
|
|
20250429,113900,329972795,2140,2140,2140,2140,316
|
|
20250429,113800,329296555,2140,2140,2140,2140,5
|
|
20250429,113700,329285855,2140,2140,2140,2140,4
|
|
20250429,113600,329277295,2140,2140,2140,2140,7
|
|
20250429,113500,329262315,2140,2135,2140,2135,250
|
|
20250429,113400,328727340,2135,2135,2135,2135,3
|
|
20250429,113300,328720935,2135,2135,2135,2135,7
|
|
20250429,113200,328705990,2135,2135,2135,2135,5
|
|
20250429,113100,328695315,2135,2135,2135,2135,5
|
|
20250429,113000,328684640,2135,2135,2135,2135,407
|
|
20250429,112900,327815695,2135,2135,2135,2135,4
|
|
20250429,112800,327807155,2135,2140,2140,2135,117
|
|
20250429,112700,327556860,2135,2135,2135,2135,8
|
|
20250429,112600,327539780,2135,2135,2140,2135,426
|
|
20250429,112500,326628165,2135,2140,2140,2135,507
|
|
20250429,112400,325543210,2135,2135,2140,2135,1116
|
|
20250429,112300,323155040,2135,2140,2140,2135,33
|
|
20250429,112200,323084580,2140,2135,2140,2135,7106
|
|
20250429,112100,307913170,2135,2135,2135,2135,434
|
|
20250429,112000,306986580,2135,2140,2140,2135,1675
|
|
20250429,111900,303402120,2140,2140,2140,2135,4733
|
|
20250429,111800,293281605,2140,2140,2140,2140,1002
|
|
20250429,111700,291137325,2140,2140,2140,2140,9
|
|
20250429,111600,291118065,2140,2140,2140,2140,8
|
|
20250429,111500,291100945,2140,2140,2140,2140,300
|
|
20250429,111400,290458945,2140,2140,2140,2140,388
|
|
20250429,111300,289628625,2140,2140,2140,2140,8
|
|
20250429,111200,289611505,2140,2140,2140,2140,4
|
|
20250429,111100,289602945,2135,2135,2140,2130,7655
|
|
20250429,111000,273228310,2135,2135,2135,2135,704
|
|
20250429,110900,271725270,2135,2135,2140,2135,58
|
|
20250429,110800,271601190,2140,2140,2140,2135,203
|
|
20250429,110700,271166785,2135,2140,2140,2135,355
|
|
20250429,110600,270407860,2145,2140,2145,2130,119
|
|
20250429,110500,270154000,2135,2135,2140,2135,1431
|
|
20250429,110400,267098805,2135,2135,2135,2135,5
|
|
20250429,110300,267088130,2135,2135,2135,2135,7
|
|
20250429,110200,267073185,2140,2135,2140,2135,4
|
|
20250429,110100,267064640,2135,2140,2140,2135,704
|
|
20250429,110000,265558975,2140,2145,2145,2140,42
|
|
20250429,105900,265469070,2140,2140,2140,2140,5
|
|
20250429,105800,265458370,2140,2145,2145,2140,16
|
|
20250429,105700,265424080,2140,2140,2140,2140,121
|
|
20250429,105600,265165140,2140,2140,2140,2140,3
|
|
20250429,105500,265158720,2140,2140,2140,2140,4
|
|
20250429,105400,265150160,2140,2140,2140,2140,7
|
|
20250429,105300,265135180,2145,2145,2145,2140,60
|
|
20250429,105200,265006505,2140,2140,2140,2140,6
|
|
20250429,105100,264993665,2140,2135,2140,2135,5
|
|
20250429,105000,264982985,2135,2145,2145,2135,7736
|
|
20250429,104900,248442315,2140,2135,2145,2135,457
|
|
20250429,104800,247464340,2135,2140,2140,2135,623
|
|
20250429,104700,246131130,2140,2140,2140,2140,8
|
|
20250429,104600,246114010,2140,2140,2140,2140,7
|
|
20250429,104500,246099030,2140,2140,2140,2140,2
|
|
20250429,104400,246094750,2140,2140,2140,2140,8
|
|
20250429,104300,246077630,2140,2140,2140,2135,23737
|
|
20250429,104200,195280655,2140,2140,2140,2140,1
|
|
20250429,104100,195278515,2140,2140,2140,2140,7
|
|
20250429,104000,195263535,2140,2140,2140,2140,11
|
|
20250429,103900,195239995,2135,2135,2135,2135,2
|
|
20250429,103800,195235725,2135,2140,2140,2135,233
|
|
20250429,103700,194737140,2140,2140,2140,2140,5651
|
|
20250429,103600,182644000,2150,2140,2150,2140,30
|
|
20250429,103500,182579530,2140,2145,2145,2140,1600
|
|
20250429,103400,179147540,2145,2145,2145,2145,5
|
|
20250429,103300,179136815,2145,2145,2145,2145,7
|
|
20250429,103200,179121800,2145,2150,2150,2145,545
|
|
20250429,103100,177950075,2145,2145,2145,2145,6
|
|
20250429,103000,177937205,2145,2145,2145,2145,492
|
|
20250429,102900,176881865,2145,2145,2150,2145,10
|
|
20250429,102800,176860385,2145,2150,2150,2145,143
|
|
20250429,102700,176552955,2150,2145,2150,2145,13
|
|
20250429,102600,176525045,2150,2145,2150,2145,82
|
|
20250429,102500,176349080,2145,2145,2145,2145,2
|
|
20250429,102400,176344790,2145,2150,2150,2145,49
|
|
20250429,102300,176239470,2145,2145,2145,2145,4
|
|
20250429,102200,176230890,2145,2145,2145,2145,5
|
|
20250429,102100,176220165,2150,2150,2150,2145,754
|
|
20250429,102000,174599110,2145,2150,2150,2140,800
|
|
20250429,101900,172882545,2150,2140,2150,2140,6
|
|
20250429,101800,172869675,2140,2140,2150,2140,446
|
|
20250429,101700,171911135,2145,2145,2145,2140,51
|
|
20250429,101600,171801755,2145,2145,2145,2140,10
|
|
20250429,101500,171780330,2140,2140,2150,2140,110
|
|
20250429,101400,171543910,2150,2140,2150,2140,10
|
|
20250429,101300,171522450,2140,2140,2140,2140,8
|
|
20250429,101200,171505330,2145,2140,2150,2140,2467
|
|
20250429,101100,166213585,2140,2145,2145,2140,30
|
|
20250429,101000,166149260,2140,2140,2145,2140,409
|
|
20250429,100900,165273675,2145,2145,2145,2140,13
|
|
20250429,100800,165245795,2140,2145,2145,2140,34
|
|
20250429,100700,165172905,2145,2140,2145,2140,66
|
|
20250429,100600,165031625,2140,2145,2145,2135,167
|
|
20250429,100500,164673445,2140,2140,2140,2140,1391
|
|
20250429,100400,161696705,2135,2140,2140,2135,57
|
|
20250429,100300,161574760,2140,2135,2140,2135,13
|
|
20250429,100200,161546965,2140,2140,2140,2130,28
|
|
20250429,100100,161487075,2130,2135,2140,2130,101
|
|
20250429,100000,161271540,2135,2135,2135,2135,3
|
|
20250429,095900,161265135,2135,2130,2135,2130,580
|
|
20250429,095800,160026860,2135,2135,2140,2135,2228
|
|
20250429,095700,155270010,2135,2140,2140,2135,98
|
|
20250429,095600,155060330,2135,2135,2140,2135,34
|
|
20250429,095500,154987590,2135,2135,2135,2130,2244
|
|
20250429,095400,150196660,2130,2130,2130,2130,7
|
|
20250429,095300,150181750,2130,2130,2130,2130,5
|
|
20250429,095200,150171100,2130,2130,2135,2130,4502
|
|
20250429,095100,140581690,2130,2135,2135,2130,1241
|
|
20250429,095000,137938205,2135,2130,2135,2130,905
|
|
20250429,094900,136006055,2130,2135,2135,2130,287
|
|
20250429,094800,135393320,2130,2130,2130,2130,8
|
|
20250429,094700,135376280,2130,2130,2135,2130,1483
|
|
20250429,094600,132217485,2130,2130,2135,2130,780
|
|
20250429,094500,130556080,2130,2135,2140,2130,116
|
|
20250429,094400,130308400,2130,2130,2135,2130,51
|
|
20250429,094300,130199540,2130,2135,2135,2130,57
|
|
20250429,094200,130077870,2130,2140,2140,2130,330
|
|
20250429,094100,129373200,2135,2135,2140,2135,23
|
|
20250429,094000,129324090,2135,2135,2135,2130,888
|
|
20250429,093900,127428220,2135,2140,2140,2135,479
|
|
20250429,093800,126405525,2140,2140,2145,2140,51
|
|
20250429,093700,126296375,2145,2145,2145,2135,118
|
|
20250429,093600,126043315,2145,2145,2145,2140,29
|
|
20250429,093500,125981125,2145,2145,2145,2135,30
|
|
20250429,093400,125916855,2145,2140,2145,2135,1775
|
|
20250429,093300,122110590,2140,2140,2140,2140,296
|
|
20250429,093200,121477150,2140,2145,2145,2135,333
|
|
20250429,093100,120764495,2140,2140,2140,2135,581
|
|
20250429,093000,119521875,2140,2135,2140,2130,1376
|
|
20250429,092900,116583720,2125,2130,2130,2125,454
|
|
20250429,092800,115618080,2135,2130,2135,2125,448
|
|
20250429,092700,114664650,2130,2130,2130,2130,10
|
|
20250429,092600,114643350,2125,2130,2130,2125,1387
|
|
20250429,092500,111694825,2130,2135,2135,2125,10120
|
|
20250429,092400,90131390,2130,2135,2135,2130,153
|
|
20250429,092300,89804750,2130,2135,2135,2130,98
|
|
20250429,092200,89596000,2135,2135,2135,2135,12
|
|
20250429,092100,89570380,2135,2135,2140,2130,575
|
|
20250429,092000,88342755,2135,2140,2140,2135,412
|
|
20250429,091900,87463130,2140,2140,2140,2140,101
|
|
20250429,091800,87246990,2140,2140,2140,2140,359
|
|
20250429,091700,86478730,2135,2135,2135,2135,2198
|
|
20250429,091600,81786000,2135,2135,2135,2135,120
|
|
20250429,091500,81529800,2135,2140,2140,2135,2670
|
|
20250429,091400,75824195,2140,2140,2140,2140,611
|
|
20250429,091300,74516655,2140,2145,2145,2135,3675
|
|
20250429,091200,66656450,2145,2150,2155,2145,15279
|
|
20250429,091100,33822405,2155,2165,2165,2155,1382
|
|
20250429,091000,30844175,2155,2165,2165,2155,82
|
|
20250429,090900,30667245,2155,2160,2165,2155,119
|
|
20250429,090800,30410610,2155,2165,2165,2155,1254
|
|
20250429,090700,27698735,2165,2165,2165,2165,5
|
|
20250429,090600,27687910,2165,2165,2165,2165,664
|
|
20250429,090500,26250350,2165,2165,2165,2165,513
|
|
20250429,090400,25139705,2150,2170,2170,2150,9694
|
|
20250429,090300,4193310,2165,2175,2175,2165,546
|
|
20250429,090200,3009710,2165,2165,2165,2165,442
|
|
20250429,090100,2052780,2165,2165,2165,2165,144
|
|
20250429,090000,1741020,2165,2160,2170,2160,806
|