648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,194500,693072940,9470,9470,9470,9470,320
|
|
20250428,194400,693072940,9470,9470,9470,9470,0
|
|
20250428,194300,693072940,9470,9470,9470,9470,0
|
|
20250428,194200,693072940,9470,9470,9470,9470,0
|
|
20250428,194100,693072940,9470,9470,9470,9470,0
|
|
20250428,194000,693072940,9470,9470,9470,9470,0
|
|
20250428,193900,693072940,9470,9470,9470,9470,0
|
|
20250428,193800,693072940,9470,9470,9470,9470,0
|
|
20250428,193700,693072940,9470,9470,9470,9470,0
|
|
20250428,193600,693072940,9470,9470,9470,9470,0
|
|
20250428,193500,693072940,9470,9470,9470,9470,0
|
|
20250428,193400,693072940,9470,9470,9470,9470,0
|
|
20250428,193300,693072940,9470,9470,9470,9470,0
|
|
20250428,193200,693072940,9470,9470,9470,9470,0
|
|
20250428,193100,693072940,9470,9470,9470,9470,0
|
|
20250428,193000,693072940,9470,9470,9470,9470,0
|
|
20250428,192900,693072940,9470,9470,9470,9470,0
|
|
20250428,192800,693072940,9470,9470,9470,9470,0
|
|
20250428,192700,693072940,9470,9470,9470,9470,0
|
|
20250428,192600,693072940,9470,9470,9470,9470,0
|
|
20250428,192500,693072940,9470,9470,9470,9470,0
|
|
20250428,192400,693072940,9470,9470,9470,9470,0
|
|
20250428,192300,693072940,9470,9470,9470,9470,0
|
|
20250428,192200,693072940,9470,9470,9470,9470,0
|
|
20250428,192100,693072940,9470,9470,9470,9470,0
|
|
20250428,192000,693072940,9470,9470,9470,9470,0
|
|
20250428,191900,693072940,9470,9470,9470,9470,0
|
|
20250428,191800,693072940,9470,9470,9470,9470,0
|
|
20250428,191700,693072940,9470,9470,9470,9470,0
|
|
20250428,191600,693072940,9470,9470,9470,9470,0
|
|
20250428,191500,693072940,9470,9470,9470,9470,320
|
|
20250428,191400,693072940,9470,9470,9470,9470,0
|
|
20250428,191300,693072940,9470,9470,9470,9470,0
|
|
20250428,191200,693072940,9470,9470,9470,9470,0
|
|
20250428,191100,693072940,9470,9470,9470,9470,0
|
|
20250428,191000,693072940,9470,9470,9470,9470,0
|
|
20250428,190900,693072940,9470,9470,9470,9470,0
|
|
20250428,190800,693072940,9470,9470,9470,9470,0
|
|
20250428,190700,693072940,9470,9470,9470,9470,0
|
|
20250428,190600,693072940,9470,9470,9470,9470,0
|
|
20250428,190500,693072940,9470,9470,9470,9470,0
|
|
20250428,190400,693072940,9470,9470,9470,9470,0
|
|
20250428,190300,693072940,9470,9470,9470,9470,0
|
|
20250428,190200,693072940,9470,9470,9470,9470,0
|
|
20250428,190100,693072940,9470,9470,9470,9470,0
|
|
20250428,190000,693072940,9470,9470,9470,9470,0
|
|
20250428,185900,693072940,9470,9470,9470,9470,0
|
|
20250428,185800,693072940,9470,9470,9470,9470,0
|
|
20250428,185700,693072940,9470,9470,9470,9470,0
|
|
20250428,185600,693072940,9470,9470,9470,9470,0
|
|
20250428,185500,693072940,9470,9470,9470,9470,0
|
|
20250428,185400,693072940,9470,9470,9470,9470,0
|
|
20250428,185300,693072940,9470,9470,9470,9470,0
|
|
20250428,185200,693072940,9470,9470,9470,9470,0
|
|
20250428,185100,693072940,9470,9470,9470,9470,0
|
|
20250428,185000,693072940,9470,9470,9470,9470,0
|
|
20250428,184900,693072940,9470,9470,9470,9470,0
|
|
20250428,184800,693072940,9470,9470,9470,9470,0
|
|
20250428,184700,693072940,9470,9470,9470,9470,0
|
|
20250428,184600,693072940,9470,9470,9470,9470,0
|
|
20250428,184500,693072940,9470,9470,9470,9470,320
|
|
20250428,184400,693072940,9470,9470,9470,9470,0
|
|
20250428,184300,693072940,9470,9470,9470,9470,0
|
|
20250428,184200,693072940,9470,9470,9470,9470,0
|
|
20250428,184100,693072940,9470,9470,9470,9470,0
|
|
20250428,184000,693072940,9470,9470,9470,9470,0
|
|
20250428,183900,693072940,9470,9470,9470,9470,0
|
|
20250428,183800,693072940,9470,9470,9470,9470,0
|
|
20250428,183700,693072940,9470,9470,9470,9470,0
|
|
20250428,183600,693072940,9470,9470,9470,9470,0
|
|
20250428,183500,693072940,9470,9470,9470,9470,0
|
|
20250428,183400,693072940,9470,9470,9470,9470,0
|
|
20250428,183300,693072940,9470,9470,9470,9470,0
|
|
20250428,183200,693072940,9470,9470,9470,9470,0
|
|
20250428,183100,693072940,9470,9470,9470,9470,0
|
|
20250428,183000,693072940,9470,9470,9470,9470,0
|
|
20250428,182900,693072940,9470,9470,9470,9470,0
|
|
20250428,182800,693072940,9470,9470,9470,9470,0
|
|
20250428,182700,693072940,9470,9470,9470,9470,0
|
|
20250428,182600,693072940,9470,9470,9470,9470,0
|
|
20250428,182500,693072940,9470,9470,9470,9470,0
|
|
20250428,182400,693072940,9470,9470,9470,9470,0
|
|
20250428,182300,693072940,9470,9470,9470,9470,0
|
|
20250428,182200,693072940,9470,9470,9470,9470,0
|
|
20250428,182100,693072940,9470,9470,9470,9470,0
|
|
20250428,182000,693072940,9470,9470,9470,9470,0
|
|
20250428,181900,693072940,9470,9470,9470,9470,0
|
|
20250428,181800,693072940,9470,9470,9470,9470,0
|
|
20250428,181700,693072940,9470,9470,9470,9470,0
|
|
20250428,181600,693072940,9470,9470,9470,9470,0
|
|
20250428,181500,693072940,9470,9470,9470,9470,320
|
|
20250428,181400,693072940,9470,9470,9470,9470,0
|
|
20250428,181300,693072940,9470,9470,9470,9470,0
|
|
20250428,181200,693072940,9470,9470,9470,9470,0
|
|
20250428,181100,693072940,9470,9470,9470,9470,0
|
|
20250428,181000,693072940,9470,9470,9470,9470,0
|
|
20250428,180900,693072940,9470,9470,9470,9470,0
|
|
20250428,180800,693072940,9470,9470,9470,9470,0
|
|
20250428,180700,693072940,9470,9470,9470,9470,0
|
|
20250428,180600,693072940,9470,9470,9470,9470,0
|
|
20250428,180500,693072940,9470,9470,9470,9470,0
|
|
20250428,180400,693072940,9470,9470,9470,9470,0
|
|
20250428,180300,693072940,9470,9470,9470,9470,0
|
|
20250428,180200,693072940,9470,9470,9470,9470,0
|
|
20250428,180100,693072940,9470,9470,9470,9470,0
|
|
20250428,180000,693072940,9470,9470,9470,9470,0
|
|
20250428,175900,693072940,9470,9470,9470,9470,0
|
|
20250428,175800,693072940,9470,9470,9470,9470,0
|
|
20250428,175700,693072940,9470,9470,9470,9470,0
|
|
20250428,175600,693072940,9470,9470,9470,9470,0
|
|
20250428,175500,693072940,9470,9470,9470,9470,0
|
|
20250428,175400,693072940,9470,9470,9470,9470,0
|
|
20250428,175300,693072940,9470,9470,9470,9470,0
|
|
20250428,175200,693072940,9470,9470,9470,9470,0
|
|
20250428,175100,693072940,9470,9470,9470,9470,0
|
|
20250428,175000,693072940,9470,9470,9470,9470,0
|
|
20250428,174900,693072940,9470,9470,9470,9470,0
|
|
20250428,174800,693072940,9470,9470,9470,9470,0
|
|
20250428,174700,693072940,9470,9470,9470,9470,0
|
|
20250428,174600,693072940,9470,9470,9470,9470,0
|
|
20250428,174500,693072940,9470,9470,9470,9470,320
|
|
20250428,174400,693072940,9470,9470,9470,9470,0
|
|
20250428,174300,693072940,9470,9470,9470,9470,0
|
|
20250428,174200,693072940,9470,9470,9470,9470,0
|
|
20250428,174100,693072940,9470,9470,9470,9470,0
|
|
20250428,174000,693072940,9470,9470,9470,9470,0
|
|
20250428,173900,693072940,9470,9470,9470,9470,0
|
|
20250428,173800,693072940,9470,9470,9470,9470,0
|
|
20250428,173700,693072940,9470,9470,9470,9470,0
|
|
20250428,173600,693072940,9470,9470,9470,9470,0
|
|
20250428,173500,693072940,9470,9470,9470,9470,0
|
|
20250428,173400,693072940,9470,9470,9470,9470,0
|
|
20250428,173300,693072940,9470,9470,9470,9470,0
|
|
20250428,173200,693072940,9470,9470,9470,9470,0
|
|
20250428,173100,693072940,9470,9470,9470,9470,0
|
|
20250428,173000,693072940,9470,9470,9470,9470,0
|
|
20250428,172900,693072940,9470,9470,9470,9470,0
|
|
20250428,172800,693072940,9470,9470,9470,9470,0
|
|
20250428,172700,693072940,9470,9470,9470,9470,0
|
|
20250428,172600,693072940,9470,9470,9470,9470,0
|
|
20250428,172500,693072940,9470,9470,9470,9470,0
|
|
20250428,172400,693072940,9470,9470,9470,9470,0
|
|
20250428,172300,693072940,9470,9470,9470,9470,0
|
|
20250428,172200,693072940,9470,9470,9470,9470,0
|
|
20250428,172100,693072940,9470,9470,9470,9470,0
|
|
20250428,172000,693072940,9470,9470,9470,9470,0
|
|
20250428,171900,693072940,9470,9470,9470,9470,0
|
|
20250428,171800,693072940,9470,9470,9470,9470,0
|
|
20250428,171700,693072940,9470,9470,9470,9470,0
|
|
20250428,171600,693072940,9470,9470,9470,9470,0
|
|
20250428,171500,693072940,9470,9470,9470,9470,320
|
|
20250428,171400,693072940,9470,9470,9470,9470,0
|
|
20250428,171300,693072940,9470,9470,9470,9470,0
|
|
20250428,171200,693072940,9470,9470,9470,9470,0
|
|
20250428,171100,693072940,9470,9470,9470,9470,0
|
|
20250428,171000,693072940,9470,9470,9470,9470,0
|
|
20250428,170900,693072940,9470,9470,9470,9470,0
|
|
20250428,170800,693072940,9470,9470,9470,9470,0
|
|
20250428,170700,693072940,9470,9470,9470,9470,0
|
|
20250428,170600,693072940,9470,9470,9470,9470,0
|
|
20250428,170500,693072940,9470,9470,9470,9470,0
|
|
20250428,170400,693072940,9470,9470,9470,9470,0
|
|
20250428,170300,693072940,9470,9470,9470,9470,0
|
|
20250428,170200,693072940,9470,9470,9470,9470,0
|
|
20250428,170100,693072940,9470,9470,9470,9470,0
|
|
20250428,170000,693072940,9470,9470,9470,9470,0
|
|
20250428,165900,693072940,9470,9470,9470,9470,0
|
|
20250428,165800,693072940,9470,9470,9470,9470,0
|
|
20250428,165700,693072940,9470,9470,9470,9470,0
|
|
20250428,165600,693072940,9470,9470,9470,9470,0
|
|
20250428,165500,693072940,9470,9470,9470,9470,0
|
|
20250428,165400,693072940,9470,9470,9470,9470,0
|
|
20250428,165300,693072940,9470,9470,9470,9470,0
|
|
20250428,165200,693072940,9470,9470,9470,9470,0
|
|
20250428,165100,693072940,9470,9470,9470,9470,0
|
|
20250428,165000,693072940,9470,9470,9470,9470,0
|
|
20250428,164900,693072940,9470,9470,9470,9470,0
|
|
20250428,164800,693072940,9470,9470,9470,9470,0
|
|
20250428,164700,693072940,9470,9470,9470,9470,0
|
|
20250428,164600,693072940,9470,9470,9470,9470,0
|
|
20250428,164500,693072940,9470,9470,9470,9470,320
|
|
20250428,164400,693072940,9470,9470,9470,9470,0
|
|
20250428,164300,693072940,9470,9470,9470,9470,0
|
|
20250428,164200,693072940,9470,9470,9470,9470,0
|
|
20250428,164100,693072940,9470,9470,9470,9470,0
|
|
20250428,164000,693072940,9470,9470,9470,9470,0
|
|
20250428,163900,693072940,9470,9470,9470,9470,0
|
|
20250428,163800,693072940,9470,9470,9470,9470,0
|
|
20250428,163700,693072940,9470,9470,9470,9470,0
|
|
20250428,163600,693072940,9470,9470,9470,9470,0
|
|
20250428,163500,693072940,9470,9470,9470,9470,0
|
|
20250428,163400,693072940,9470,9470,9470,9470,0
|
|
20250428,163300,693072940,9470,9470,9470,9470,0
|
|
20250428,163200,693072940,9470,9470,9470,9470,0
|
|
20250428,163100,693072940,9470,9470,9470,9470,0
|
|
20250428,163000,693072940,9470,9470,9470,9470,0
|
|
20250428,162900,693072940,9470,9470,9470,9470,0
|
|
20250428,162800,693072940,9470,9470,9470,9470,0
|
|
20250428,162700,693072940,9470,9470,9470,9470,0
|
|
20250428,162600,693072940,9470,9470,9470,9470,0
|
|
20250428,162500,693072940,9470,9470,9470,9470,0
|
|
20250428,162400,693072940,9470,9470,9470,9470,0
|
|
20250428,162300,693072940,9470,9470,9470,9470,0
|
|
20250428,162200,693072940,9470,9470,9470,9470,0
|
|
20250428,162100,693072940,9470,9470,9470,9470,0
|
|
20250428,162000,693072940,9470,9470,9470,9470,0
|
|
20250428,161900,693072940,9470,9470,9470,9470,0
|
|
20250428,161800,693072940,9470,9470,9470,9470,0
|
|
20250428,161700,693072940,9470,9470,9470,9470,0
|
|
20250428,161600,693072940,9470,9470,9470,9470,0
|
|
20250428,161500,693072940,9470,9470,9470,9470,320
|
|
20250428,161400,693072940,9470,9470,9470,9470,0
|
|
20250428,161300,693072940,9470,9470,9470,9470,0
|
|
20250428,161200,693072940,9470,9470,9470,9470,0
|
|
20250428,161100,693072940,9470,9470,9470,9470,0
|
|
20250428,161000,693072940,9470,9470,9470,9470,0
|
|
20250428,160900,693072940,9470,9470,9470,9470,0
|
|
20250428,160800,693072940,9470,9470,9470,9470,0
|
|
20250428,160700,693072940,9470,9470,9470,9470,0
|
|
20250428,160600,693072940,9470,9470,9470,9470,0
|
|
20250428,160500,693072940,9470,9470,9470,9470,0
|
|
20250428,160400,693072940,9470,9470,9470,9470,0
|
|
20250428,160300,693072940,9470,9470,9470,9470,0
|
|
20250428,160200,693072940,9470,9470,9470,9470,0
|
|
20250428,160100,693072940,9470,9470,9470,9470,0
|
|
20250428,160000,693072940,9470,9470,9470,9470,0
|
|
20250428,155900,693072940,9470,9470,9470,9470,0
|
|
20250428,155800,693072940,9470,9470,9470,9470,0
|
|
20250428,155700,693072940,9470,9470,9470,9470,0
|
|
20250428,155600,693072940,9470,9470,9470,9470,0
|
|
20250428,155500,693072940,9470,9470,9470,9470,0
|
|
20250428,155400,693072940,9470,9470,9470,9470,0
|
|
20250428,155300,693072940,9470,9470,9470,9470,0
|
|
20250428,155200,693072940,9470,9470,9470,9470,0
|
|
20250428,155100,693072940,9470,9470,9470,9470,0
|
|
20250428,155000,693072940,9470,9470,9470,9470,0
|
|
20250428,154900,693072940,9470,9470,9470,9470,0
|
|
20250428,154800,693072940,9470,9470,9470,9470,0
|
|
20250428,154700,693072940,9470,9470,9470,9470,0
|
|
20250428,154600,693072940,9470,9470,9470,9470,0
|
|
20250428,154500,693072940,9470,9470,9470,9470,320
|
|
20250428,154400,693072940,9470,9470,9470,9470,0
|
|
20250428,154300,693072940,9470,9470,9470,9470,0
|
|
20250428,154200,693072940,9470,9470,9470,9470,0
|
|
20250428,154100,693072940,9470,9470,9470,9470,0
|
|
20250428,154000,693072940,9470,9470,9470,9470,0
|
|
20250428,153900,693072940,9470,9470,9470,9470,0
|
|
20250428,153800,693072940,9470,9470,9470,9470,0
|
|
20250428,153700,693072940,9470,9470,9470,9470,0
|
|
20250428,153600,693072940,9470,9470,9470,9470,0
|
|
20250428,153500,693072940,9470,9470,9470,9470,0
|
|
20250428,153400,693072940,9470,9470,9470,9470,0
|
|
20250428,153300,693072940,9470,9470,9470,9470,0
|
|
20250428,153200,693072940,9470,9470,9470,9470,0
|
|
20250428,153100,693072940,9470,9470,9470,9470,0
|
|
20250428,153000,693072940,9470,9470,9470,9470,320
|
|
20250428,152900,690042540,9450,9450,9450,9450,0
|
|
20250428,152800,690042540,9450,9450,9450,9450,0
|
|
20250428,152700,690042540,9450,9450,9450,9450,0
|
|
20250428,152600,690042540,9450,9450,9450,9450,0
|
|
20250428,152500,690042540,9450,9450,9450,9450,0
|
|
20250428,152400,690042540,9450,9450,9450,9450,0
|
|
20250428,152300,690042540,9450,9450,9450,9450,0
|
|
20250428,152200,690042540,9450,9450,9450,9450,0
|
|
20250428,152100,690042540,9450,9450,9450,9450,0
|
|
20250428,152000,690042540,9450,9450,9450,9450,0
|
|
20250428,151900,690042540,9450,9450,9450,9440,433
|
|
20250428,151800,685950890,9450,9450,9450,9450,8
|
|
20250428,151700,685875290,9440,9440,9440,9440,0
|
|
20250428,151600,685875290,9440,9430,9440,9430,14
|
|
20250428,151500,685743160,9430,9440,9450,9430,204
|
|
20250428,151400,683817190,9440,9430,9450,9430,51
|
|
20250428,151300,683335270,9420,9420,9430,9420,490
|
|
20250428,151200,678714900,9420,9410,9430,9410,203
|
|
20250428,151100,676800660,9400,9400,9400,9400,65
|
|
20250428,151000,676189660,9410,9410,9410,9400,697
|
|
20250428,150900,669632620,9410,9410,9410,9410,64
|
|
20250428,150800,669030380,9410,9410,9420,9410,103
|
|
20250428,150700,668060790,9410,9430,9430,9410,1085
|
|
20250428,150600,657834750,9430,9430,9430,9430,65
|
|
20250428,150500,657221800,9430,9430,9430,9430,105
|
|
20250428,150400,656231650,9430,9440,9440,9430,275
|
|
20250428,150300,653636770,9440,9450,9450,9440,246
|
|
20250428,150200,651313970,9450,9450,9450,9450,131
|
|
20250428,150100,650076020,9450,9460,9465,9450,150
|
|
20250428,150000,648657020,9455,9460,9460,9455,34
|
|
20250428,145900,648335525,9440,9440,9440,9440,0
|
|
20250428,145800,648335525,9440,9450,9450,9440,105
|
|
20250428,145700,647343325,9440,9440,9450,9440,225
|
|
20250428,145600,645217795,9440,9440,9440,9440,4
|
|
20250428,145500,645180035,9440,9445,9445,9440,64
|
|
20250428,145400,644575720,9445,9440,9445,9440,186
|
|
20250428,145300,642819035,9440,9440,9440,9440,328
|
|
20250428,145200,639722715,9440,9440,9440,9440,0
|
|
20250428,145100,639722715,9440,9450,9450,9440,72
|
|
20250428,145000,639042345,9440,9440,9440,9440,0
|
|
20250428,144900,639042345,9440,9440,9440,9440,267
|
|
20250428,144800,636521865,9440,9440,9440,9440,0
|
|
20250428,144700,636521865,9440,9440,9440,9440,0
|
|
20250428,144600,636521865,9440,9440,9440,9440,0
|
|
20250428,144500,636521865,9440,9440,9440,9440,0
|
|
20250428,144400,636521865,9440,9440,9440,9440,105
|
|
20250428,144300,635530665,9440,9440,9440,9440,0
|
|
20250428,144200,635530665,9440,9440,9440,9440,0
|
|
20250428,144100,635530665,9440,9440,9440,9440,22
|
|
20250428,144000,635322985,9440,9450,9450,9440,186
|
|
20250428,143900,633565385,9450,9450,9450,9450,0
|
|
20250428,143800,633565385,9450,9460,9460,9450,6
|
|
20250428,143700,633508675,9460,9460,9460,9460,2
|
|
20250428,143600,633489755,9460,9460,9460,9460,0
|
|
20250428,143500,633489755,9460,9460,9460,9460,7
|
|
20250428,143400,633423535,9460,9460,9460,9450,111
|
|
20250428,143300,632373485,9470,9470,9470,9470,0
|
|
20250428,143200,632373485,9470,9470,9470,9470,0
|
|
20250428,143100,632373485,9470,9470,9470,9470,0
|
|
20250428,143000,632373485,9470,9440,9470,9440,6
|
|
20250428,142900,632316795,9440,9440,9440,9430,26
|
|
20250428,142800,632071365,9430,9430,9430,9430,0
|
|
20250428,142700,632071365,9430,9430,9430,9430,0
|
|
20250428,142600,632071365,9430,9430,9430,9430,2
|
|
20250428,142500,632052505,9470,9470,9470,9470,0
|
|
20250428,142400,632052505,9470,9430,9490,9430,41
|
|
20250428,142300,631664425,9410,9410,9410,9410,126
|
|
20250428,142200,630478765,9410,9420,9420,9410,560
|
|
20250428,142100,625203595,9420,9430,9430,9420,35
|
|
20250428,142000,624873555,9440,9440,9440,9440,37
|
|
20250428,141900,624524275,9440,9440,9440,9440,2
|
|
20250428,141800,624505395,9440,9440,9440,9440,285
|
|
20250428,141700,621814995,9440,9440,9440,9440,0
|
|
20250428,141600,621814995,9440,9440,9440,9440,0
|
|
20250428,141500,621814995,9440,9450,9450,9440,138
|
|
20250428,141400,620510905,9450,9480,9480,9450,878
|
|
20250428,141300,612197875,9470,9480,9480,9470,109
|
|
20250428,141200,611164625,9480,9480,9480,9480,2
|
|
20250428,141100,611145665,9500,9500,9500,9500,0
|
|
20250428,141000,611145665,9500,9480,9500,9480,930
|
|
20250428,140900,602311205,9480,9480,9480,9480,0
|
|
20250428,140800,602311205,9480,9480,9480,9480,0
|
|
20250428,140700,602311205,9480,9470,9480,9470,215
|
|
20250428,140600,600275145,9470,9470,9470,9470,0
|
|
20250428,140500,600275145,9470,9470,9470,9470,11
|
|
20250428,140400,600170975,9470,9470,9470,9470,101
|
|
20250428,140300,599214505,9490,9490,9490,9490,0
|
|
20250428,140200,599214505,9490,9490,9490,9490,0
|
|
20250428,140100,599214505,9490,9490,9490,9490,0
|
|
20250428,140000,599214505,9490,9480,9500,9470,2163
|
|
20250428,135900,578699205,9480,9480,9480,9470,638
|
|
20250428,135800,572651285,9480,9480,9480,9480,3
|
|
20250428,135700,572622845,9480,9470,9480,9470,6
|
|
20250428,135600,572565995,9480,9480,9480,9480,3
|
|
20250428,135500,572537555,9470,9470,9470,9470,13
|
|
20250428,135400,572414445,9470,9470,9470,9470,0
|
|
20250428,135300,572414445,9470,9470,9470,9470,0
|
|
20250428,135200,572414445,9470,9470,9470,9470,0
|
|
20250428,135100,572414445,9470,9470,9470,9470,0
|
|
20250428,135000,572414445,9470,9470,9470,9470,0
|
|
20250428,134900,572414445,9470,9460,9470,9460,1939
|
|
20250428,134800,554052125,9460,9470,9470,9460,210
|
|
20250428,134700,552063525,9450,9460,9460,9450,386
|
|
20250428,134600,548412155,9460,9460,9460,9460,0
|
|
20250428,134500,548412155,9460,9460,9460,9460,1
|
|
20250428,134400,548402695,9440,9440,9440,9440,4
|
|
20250428,134300,548364935,9440,9440,9440,9440,0
|
|
20250428,134200,548364935,9440,9440,9440,9440,0
|
|
20250428,134100,548364935,9440,9450,9450,9440,343
|
|
20250428,134000,545124765,9450,9440,9450,9440,49
|
|
20250428,133900,544662195,9440,9430,9440,9430,21
|
|
20250428,133800,544464155,9430,9430,9430,9430,1
|
|
20250428,133700,544454725,9430,9420,9430,9420,1453
|
|
20250428,133600,530767415,9420,9420,9420,9420,12
|
|
20250428,133500,530654375,9420,9420,9420,9420,4
|
|
20250428,133400,530616695,9420,9420,9420,9420,12
|
|
20250428,133300,530503655,9420,9420,9420,9420,6
|
|
20250428,133200,530447135,9420,9420,9420,9420,2
|
|
20250428,133100,530428295,9420,9420,9420,9420,1
|
|
20250428,133000,530418875,9410,9410,9410,9410,0
|
|
20250428,132900,530418875,9410,9410,9410,9410,1
|
|
20250428,132800,530409465,9410,9410,9410,9410,0
|
|
20250428,132700,530409465,9410,9410,9410,9410,8
|
|
20250428,132600,530334185,9410,9420,9420,9410,113
|
|
20250428,132500,529270055,9420,9430,9430,9420,18
|
|
20250428,132400,529100325,9430,9430,9430,9430,7
|
|
20250428,132300,529034315,9430,9430,9430,9430,8
|
|
20250428,132200,528958875,9430,9430,9430,9430,6
|
|
20250428,132100,528902295,9430,9430,9430,9430,5
|
|
20250428,132000,528855145,9430,9430,9430,9430,4
|
|
20250428,131900,528817425,9430,9420,9430,9420,4
|
|
20250428,131800,528779715,9430,9430,9430,9430,4
|
|
20250428,131700,528741995,9430,9430,9430,9430,1
|
|
20250428,131600,528732565,9430,9430,9430,9430,1
|
|
20250428,131500,528723135,9420,9420,9420,9420,25
|
|
20250428,131400,528487635,9420,9420,9420,9420,7
|
|
20250428,131300,528421695,9420,9420,9420,9420,5
|
|
20250428,131200,528374595,9420,9420,9420,9420,2
|
|
20250428,131100,528355755,9410,9410,9410,9400,142
|
|
20250428,131000,527019655,9410,9410,9410,9410,4
|
|
20250428,130900,526982015,9410,9410,9410,9410,1
|
|
20250428,130800,526972605,9410,9410,9410,9410,0
|
|
20250428,130700,526972605,9410,9410,9410,9410,0
|
|
20250428,130600,526972605,9410,9410,9410,9410,0
|
|
20250428,130500,526972605,9410,9410,9410,9410,0
|
|
20250428,130400,526972605,9410,9410,9410,9410,0
|
|
20250428,130300,526972605,9410,9410,9410,9410,1
|
|
20250428,130200,526963195,9400,9420,9430,9400,71
|
|
20250428,130100,526295145,9410,9410,9420,9410,15
|
|
20250428,130000,526153885,9410,9400,9410,9400,131
|
|
20250428,125900,524922395,9380,9380,9380,9380,0
|
|
20250428,125800,524922395,9380,9380,9380,9380,0
|
|
20250428,125700,524922395,9380,9380,9380,9380,0
|
|
20250428,125600,524922395,9380,9380,9380,9380,1
|
|
20250428,125500,524913015,9380,9380,9380,9380,0
|
|
20250428,125400,524913015,9380,9380,9380,9380,0
|
|
20250428,125300,524913015,9380,9390,9390,9380,301
|
|
20250428,125200,522088125,9390,9390,9390,9390,1
|
|
20250428,125100,522078735,9390,9390,9390,9390,0
|
|
20250428,125000,522078735,9390,9390,9390,9390,0
|
|
20250428,124900,522078735,9390,9390,9390,9390,2
|
|
20250428,124800,522059955,9380,9380,9380,9380,0
|
|
20250428,124700,522059955,9380,9390,9390,9380,14
|
|
20250428,124600,521928615,9390,9390,9390,9390,2
|
|
20250428,124500,521909835,9380,9380,9380,9380,19
|
|
20250428,124400,521731615,9390,9390,9390,9390,4
|
|
20250428,124300,521694055,9390,9390,9390,9390,6
|
|
20250428,124200,521637715,9390,9390,9390,9390,4
|
|
20250428,124100,521600155,9390,9390,9390,9390,6
|
|
20250428,124000,521543815,9390,9390,9390,9390,6
|
|
20250428,123900,521487475,9390,9390,9390,9390,2
|
|
20250428,123800,521468695,9370,9370,9370,9370,0
|
|
20250428,123700,521468695,9370,9380,9380,9370,504
|
|
20250428,123600,516741675,9380,9380,9380,9380,4
|
|
20250428,123500,516704155,9380,9380,9380,9380,4
|
|
20250428,123400,516666635,9380,9380,9380,9370,17
|
|
20250428,123300,516507195,9380,9380,9380,9380,4
|
|
20250428,123200,516469675,9380,9380,9380,9380,2
|
|
20250428,123100,516450915,9380,9380,9380,9380,4
|
|
20250428,123000,516413395,9380,9380,9380,9380,4
|
|
20250428,122900,516375875,9380,9380,9380,9380,6
|
|
20250428,122800,516319595,9380,9380,9380,9380,7
|
|
20250428,122700,516253935,9380,9380,9380,9380,2
|
|
20250428,122600,516235175,9370,9380,9380,9370,595
|
|
20250428,122500,510660005,9380,9380,9380,9380,2
|
|
20250428,122400,510641245,9370,9370,9370,9370,0
|
|
20250428,122300,510641245,9370,9370,9370,9370,0
|
|
20250428,122200,510641245,9370,9390,9400,9370,223
|
|
20250428,122100,508549335,9380,9390,9390,9380,331
|
|
20250428,122000,505441575,9390,9390,9390,9390,0
|
|
20250428,121900,505441575,9390,9390,9390,9390,0
|
|
20250428,121800,505441575,9390,9390,9390,9390,0
|
|
20250428,121700,505441575,9390,9390,9390,9370,14
|
|
20250428,121600,505310145,9370,9380,9380,9370,43
|
|
20250428,121500,504906845,9380,9380,9380,9370,37
|
|
20250428,121400,504560125,9370,9380,9380,9370,15
|
|
20250428,121300,504419445,9380,9380,9380,9380,4
|
|
20250428,121200,504381925,9380,9380,9380,9380,2
|
|
20250428,121100,504363165,9380,9380,9380,9380,1
|
|
20250428,121000,504353785,9360,9380,9380,9360,18
|
|
20250428,120900,504184985,9350,9350,9350,9350,2
|
|
20250428,120800,504166285,9350,9350,9350,9350,20
|
|
20250428,120700,503979285,9350,9350,9350,9350,0
|
|
20250428,120600,503979285,9350,9360,9360,9350,184
|
|
20250428,120500,502257235,9350,9360,9360,9350,1155
|
|
20250428,120400,491447755,9360,9360,9360,9360,0
|
|
20250428,120300,491447755,9360,9370,9370,9360,838
|
|
20250428,120200,483596075,9360,9360,9360,9360,0
|
|
20250428,120100,483596075,9360,9360,9360,9360,0
|
|
20250428,120000,483596075,9360,9370,9370,9360,2114
|
|
20250428,115900,463789955,9370,9370,9370,9370,0
|
|
20250428,115800,463789955,9370,9370,9370,9370,0
|
|
20250428,115700,463789955,9370,9370,9370,9370,0
|
|
20250428,115600,463789955,9370,9380,9380,9370,1162
|
|
20250428,115500,452892495,9390,9390,9390,9390,5
|
|
20250428,115400,452845545,9390,9390,9390,9390,1
|
|
20250428,115300,452836155,9390,9390,9390,9390,5
|
|
20250428,115200,452789205,9380,9390,9390,9380,1390
|
|
20250428,115100,439739485,9390,9400,9400,9390,49
|
|
20250428,115000,439278925,9390,9400,9400,9390,500
|
|
20250428,114900,434579425,9400,9420,9420,9400,335
|
|
20250428,114800,431427615,9430,9430,9430,9430,0
|
|
20250428,114700,431427615,9430,9430,9430,9430,0
|
|
20250428,114600,431427615,9430,9430,9430,9430,0
|
|
20250428,114500,431427615,9430,9430,9430,9430,10
|
|
20250428,114400,431333315,9410,9430,9430,9410,214
|
|
20250428,114300,429317415,9430,9430,9430,9430,0
|
|
20250428,114200,429317415,9430,9430,9430,9420,34
|
|
20250428,114100,428996815,9430,9430,9430,9430,0
|
|
20250428,114000,428996815,9430,9430,9430,9430,4
|
|
20250428,113900,428959095,9420,9420,9420,9420,0
|
|
20250428,113800,428959095,9420,9420,9420,9420,1
|
|
20250428,113700,428949675,9420,9420,9420,9420,0
|
|
20250428,113600,428949675,9420,9420,9420,9420,6
|
|
20250428,113500,428893155,9420,9420,9420,9420,8
|
|
20250428,113400,428817795,9410,9410,9410,9410,0
|
|
20250428,113300,428817795,9410,9410,9410,9410,0
|
|
20250428,113200,428817795,9410,9410,9410,9410,0
|
|
20250428,113100,428817795,9410,9390,9410,9390,348
|
|
20250428,113000,425543295,9380,9380,9380,9380,0
|
|
20250428,112900,425543295,9380,9390,9390,9380,452
|
|
20250428,112800,421299455,9390,9410,9410,9390,20
|
|
20250428,112700,421111595,9410,9410,9410,9410,0
|
|
20250428,112600,421111595,9410,9410,9420,9410,53
|
|
20250428,112500,420612395,9420,9420,9420,9420,0
|
|
20250428,112400,420612395,9420,9410,9420,9410,15
|
|
20250428,112300,420471105,9420,9410,9420,9410,8
|
|
20250428,112200,420395815,9390,9390,9390,9390,78
|
|
20250428,112100,419663395,9410,9390,9410,9390,2
|
|
20250428,112000,419644595,9390,9400,9400,9390,445
|
|
20250428,111900,415464275,9400,9400,9400,9400,10
|
|
20250428,111800,415370275,9390,9390,9390,9390,0
|
|
20250428,111700,415370275,9390,9390,9390,9390,236
|
|
20250428,111600,413154235,9390,9400,9400,9390,35
|
|
20250428,111500,412825275,9410,9420,9420,9410,110
|
|
20250428,111400,411789175,9420,9420,9420,9420,9
|
|
20250428,111300,411704395,9390,9390,9390,9390,0
|
|
20250428,111200,411704395,9390,9400,9400,9390,555
|
|
20250428,111100,406487915,9390,9390,9390,9390,0
|
|
20250428,111000,406487915,9390,9390,9390,9390,0
|
|
20250428,110900,406487915,9390,9390,9390,9390,0
|
|
20250428,110800,406487915,9390,9400,9400,9390,16
|
|
20250428,110700,406337535,9390,9390,9390,9390,8
|
|
20250428,110600,406262415,9380,9380,9380,9380,0
|
|
20250428,110500,406262415,9380,9380,9390,9380,357
|
|
20250428,110400,402913545,9380,9380,9380,9380,312
|
|
20250428,110300,399986985,9380,9380,9380,9380,4
|
|
20250428,110200,399949465,9380,9380,9380,9380,0
|
|
20250428,110100,399949465,9380,9380,9380,9380,34
|
|
20250428,110000,399630545,9380,9390,9390,9380,137
|
|
20250428,105900,398345235,9390,9410,9410,9390,3000
|
|
20250428,105800,370158485,9410,9410,9410,9410,0
|
|
20250428,105700,370158485,9410,9410,9410,9410,56
|
|
20250428,105600,369631525,9410,9400,9410,9400,77
|
|
20250428,105500,368907515,9400,9410,9410,9400,1434
|
|
20250428,105400,355422765,9410,9410,9410,9410,111
|
|
20250428,105300,354378255,9410,9430,9430,9410,197
|
|
20250428,105200,352522235,9440,9440,9440,9440,12
|
|
20250428,105100,352408955,9440,9440,9440,9440,3
|
|
20250428,105000,352380635,9440,9440,9440,9440,6
|
|
20250428,104900,352323995,9440,9440,9440,9440,1
|
|
20250428,104800,352314555,9410,9430,9430,9410,152
|
|
20250428,104700,350881375,9430,9430,9430,9410,22
|
|
20250428,104600,350673945,9430,9440,9440,9430,4
|
|
20250428,104500,350636215,9410,9460,9460,9410,4
|
|
20250428,104400,350598475,9410,9470,9470,9410,8549
|
|
20250428,104300,269693415,9470,9480,9485,9470,32
|
|
20250428,104200,269390020,9480,9480,9480,9480,1
|
|
20250428,104100,269380540,9470,9510,9520,9470,634
|
|
20250428,104000,263357000,9510,9510,9510,9510,46
|
|
20250428,103900,262919540,9510,9510,9510,9510,5
|
|
20250428,103800,262871990,9510,9500,9510,9500,58
|
|
20250428,103700,262320970,9500,9500,9500,9500,48
|
|
20250428,103600,261864970,9500,9500,9500,9500,4
|
|
20250428,103500,261826970,9490,9490,9490,9490,5
|
|
20250428,103400,261779520,9480,9480,9480,9480,0
|
|
20250428,103300,261779520,9480,9480,9480,9480,0
|
|
20250428,103200,261779520,9480,9480,9480,9480,111
|
|
20250428,103100,260727240,9480,9500,9500,9480,168
|
|
20250428,103000,259131460,9500,9500,9500,9500,5
|
|
20250428,102900,259083960,9510,9510,9510,9510,1
|
|
20250428,102800,259074450,9490,9500,9500,9490,102
|
|
20250428,102700,258105560,9500,9500,9500,9500,73
|
|
20250428,102600,257412060,9500,9500,9500,9500,4
|
|
20250428,102500,257374060,9490,9500,9500,9490,6
|
|
20250428,102400,257317080,9500,9500,9500,9500,4
|
|
20250428,102300,257279080,9500,9500,9500,9500,7
|
|
20250428,102200,257212580,9500,9500,9500,9500,6
|
|
20250428,102100,257155580,9500,9500,9500,9500,5
|
|
20250428,102000,257108080,9480,9480,9480,9480,0
|
|
20250428,101900,257108080,9480,9480,9480,9480,0
|
|
20250428,101800,257108080,9480,9480,9480,9480,0
|
|
20250428,101700,257108080,9480,9480,9480,9480,0
|
|
20250428,101600,257108080,9480,9480,9480,9480,111
|
|
20250428,101500,256055800,9470,9470,9470,9470,0
|
|
20250428,101400,256055800,9470,9470,9470,9470,117
|
|
20250428,101300,254947810,9470,9470,9470,9470,0
|
|
20250428,101200,254947810,9470,9480,9480,9470,354
|
|
20250428,101100,251591900,9470,9470,9470,9470,0
|
|
20250428,101000,251591900,9470,9470,9480,9470,42
|
|
20250428,100900,251194070,9460,9470,9470,9460,932
|
|
20250428,100800,242376850,9460,9460,9460,9460,0
|
|
20250428,100700,242376850,9460,9460,9460,9460,28
|
|
20250428,100600,242111970,9460,9480,9480,9460,969
|
|
20250428,100500,232933460,9490,9480,9500,9480,478
|
|
20250428,100400,228401380,9500,9500,9500,9500,18
|
|
20250428,100300,228230380,9480,9480,9480,9480,0
|
|
20250428,100200,228230380,9480,9490,9500,9480,114
|
|
20250428,100100,227148520,9480,9480,9480,9480,101
|
|
20250428,100000,226191040,9480,9490,9490,9480,61
|
|
20250428,095900,225612210,9480,9500,9500,9480,1069
|
|
20250428,095800,215457830,9500,9510,9510,9500,228
|
|
20250428,095700,213289780,9530,9530,9530,9530,0
|
|
20250428,095600,213289780,9530,9530,9530,9530,0
|
|
20250428,095500,213289780,9530,9530,9530,9530,3
|
|
20250428,095400,213261190,9510,9520,9530,9510,315
|
|
20250428,095300,210265070,9530,9530,9530,9530,11
|
|
20250428,095200,210160240,9530,9510,9530,9500,124
|
|
20250428,095100,208981100,9510,9510,9510,9510,8
|
|
20250428,095000,208905020,9480,9500,9500,9480,68
|
|
20250428,094900,208259110,9500,9500,9500,9500,3
|
|
20250428,094800,208230610,9480,9490,9490,9480,219
|
|
20250428,094700,206153410,9490,9500,9500,9490,16
|
|
20250428,094600,206001430,9500,9500,9500,9500,6
|
|
20250428,094500,205944430,9490,9500,9500,9490,13
|
|
20250428,094400,205820950,9490,9510,9510,9490,34
|
|
20250428,094300,205497860,9520,9500,9520,9500,73
|
|
20250428,094200,204803020,9490,9500,9500,9490,109
|
|
20250428,094100,203767630,9490,9500,9520,9490,137
|
|
20250428,094000,202466170,9500,9530,9530,9500,122
|
|
20250428,093900,201306810,9530,9510,9530,9510,7
|
|
20250428,093800,201240220,9510,9530,9530,9510,63
|
|
20250428,093700,200641070,9540,9520,9550,9520,343
|
|
20250428,093600,197367620,9520,9520,9550,9510,838
|
|
20250428,093500,189366880,9530,9530,9530,9530,14
|
|
20250428,093400,189233460,9510,9530,9540,9510,514
|
|
20250428,093300,184330080,9540,9500,9550,9500,1052
|
|
20250428,093200,174301030,9500,9500,9510,9490,225
|
|
20250428,093100,172163080,9500,9520,9540,9490,378
|
|
20250428,093000,168564590,9500,9480,9520,9470,391
|
|
20250428,092900,164854080,9480,9490,9490,9480,11
|
|
20250428,092800,164749700,9490,9490,9490,9490,1
|
|
20250428,092700,164740210,9490,9480,9490,9470,35
|
|
20250428,092600,164408400,9460,9470,9480,9460,137
|
|
20250428,092500,163109890,9480,9480,9480,9460,1038
|
|
20250428,092400,153279050,9480,9520,9520,9480,585
|
|
20250428,092300,147727300,9520,9520,9520,9520,7
|
|
20250428,092200,147660660,9530,9520,9540,9520,495
|
|
20250428,092100,142942980,9530,9510,9530,9480,18
|
|
20250428,092000,142771840,9480,9500,9510,9480,110
|
|
20250428,091900,141727770,9510,9480,9540,9480,772
|
|
20250428,091800,134386880,9480,9500,9510,9475,2551
|
|
20250428,091700,110193010,9500,9480,9500,9480,50
|
|
20250428,091600,109718580,9470,9490,9490,9470,361
|
|
20250428,091500,106296340,9480,9510,9520,9480,1421
|
|
20250428,091400,92791950,9510,9450,9510,9450,164
|
|
20250428,091300,91235640,9460,9460,9460,9440,679
|
|
20250428,091200,84823500,9460,9470,9470,9460,49
|
|
20250428,091100,84359740,9460,9460,9480,9450,556
|
|
20250428,091000,79103040,9460,9470,9480,9460,872
|
|
20250428,090900,70845200,9480,9460,9480,9460,159
|
|
20250428,090800,69339470,9470,9470,9470,9460,113
|
|
20250428,090700,68269420,9480,9490,9530,9470,417
|
|
20250428,090600,64316200,9470,9460,9550,9430,310
|
|
20250428,090500,61365810,9500,9450,9510,9450,406
|
|
20250428,090400,57510040,9460,9450,9460,9440,103
|
|
20250428,090300,56536460,9450,9460,9460,9450,774
|
|
20250428,090200,49221100,9460,9500,9500,9460,211
|
|
20250428,090100,47216800,9500,9430,9500,9430,46
|
|
20250428,090000,46782120,9430,9550,9550,9380,4927
|