658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,195500,596850735,8910,8910,8910,8910,1811
|
|
20250428,195400,596850735,8910,8910,8910,8910,0
|
|
20250428,195300,596850735,8910,8910,8910,8910,0
|
|
20250428,195200,596850735,8910,8910,8910,8910,0
|
|
20250428,195100,596850735,8910,8910,8910,8910,0
|
|
20250428,195000,596850735,8910,8910,8910,8910,0
|
|
20250428,194900,596850735,8910,8910,8910,8910,0
|
|
20250428,194800,596850735,8910,8910,8910,8910,0
|
|
20250428,194700,596850735,8910,8910,8910,8910,0
|
|
20250428,194600,596850735,8910,8910,8910,8910,0
|
|
20250428,194500,596850735,8910,8910,8910,8910,0
|
|
20250428,194400,596850735,8910,8910,8910,8910,0
|
|
20250428,194300,596850735,8910,8910,8910,8910,0
|
|
20250428,194200,596850735,8910,8910,8910,8910,0
|
|
20250428,194100,596850735,8910,8910,8910,8910,0
|
|
20250428,194000,596850735,8910,8910,8910,8910,0
|
|
20250428,193900,596850735,8910,8910,8910,8910,0
|
|
20250428,193800,596850735,8910,8910,8910,8910,0
|
|
20250428,193700,596850735,8910,8910,8910,8910,0
|
|
20250428,193600,596850735,8910,8910,8910,8910,0
|
|
20250428,193500,596850735,8910,8910,8910,8910,0
|
|
20250428,193400,596850735,8910,8910,8910,8910,0
|
|
20250428,193300,596850735,8910,8910,8910,8910,0
|
|
20250428,193200,596850735,8910,8910,8910,8910,0
|
|
20250428,193100,596850735,8910,8910,8910,8910,0
|
|
20250428,193000,596850735,8910,8910,8910,8910,0
|
|
20250428,192900,596850735,8910,8910,8910,8910,0
|
|
20250428,192800,596850735,8910,8910,8910,8910,0
|
|
20250428,192700,596850735,8910,8910,8910,8910,0
|
|
20250428,192600,596850735,8910,8910,8910,8910,0
|
|
20250428,192500,596850735,8910,8910,8910,8910,1811
|
|
20250428,192400,596850735,8910,8910,8910,8910,0
|
|
20250428,192300,596850735,8910,8910,8910,8910,0
|
|
20250428,192200,596850735,8910,8910,8910,8910,0
|
|
20250428,192100,596850735,8910,8910,8910,8910,0
|
|
20250428,192000,596850735,8910,8910,8910,8910,0
|
|
20250428,191900,596850735,8910,8910,8910,8910,0
|
|
20250428,191800,596850735,8910,8910,8910,8910,0
|
|
20250428,191700,596850735,8910,8910,8910,8910,0
|
|
20250428,191600,596850735,8910,8910,8910,8910,0
|
|
20250428,191500,596850735,8910,8910,8910,8910,0
|
|
20250428,191400,596850735,8910,8910,8910,8910,0
|
|
20250428,191300,596850735,8910,8910,8910,8910,0
|
|
20250428,191200,596850735,8910,8910,8910,8910,0
|
|
20250428,191100,596850735,8910,8910,8910,8910,0
|
|
20250428,191000,596850735,8910,8910,8910,8910,0
|
|
20250428,190900,596850735,8910,8910,8910,8910,0
|
|
20250428,190800,596850735,8910,8910,8910,8910,0
|
|
20250428,190700,596850735,8910,8910,8910,8910,0
|
|
20250428,190600,596850735,8910,8910,8910,8910,0
|
|
20250428,190500,596850735,8910,8910,8910,8910,0
|
|
20250428,190400,596850735,8910,8910,8910,8910,0
|
|
20250428,190300,596850735,8910,8910,8910,8910,0
|
|
20250428,190200,596850735,8910,8910,8910,8910,0
|
|
20250428,190100,596850735,8910,8910,8910,8910,0
|
|
20250428,190000,596850735,8910,8910,8910,8910,0
|
|
20250428,185900,596850735,8910,8910,8910,8910,0
|
|
20250428,185800,596850735,8910,8910,8910,8910,0
|
|
20250428,185700,596850735,8910,8910,8910,8910,0
|
|
20250428,185600,596850735,8910,8910,8910,8910,0
|
|
20250428,185500,596850735,8910,8910,8910,8910,1811
|
|
20250428,185400,596850735,8910,8910,8910,8910,0
|
|
20250428,185300,596850735,8910,8910,8910,8910,0
|
|
20250428,185200,596850735,8910,8910,8910,8910,0
|
|
20250428,185100,596850735,8910,8910,8910,8910,0
|
|
20250428,185000,596850735,8910,8910,8910,8910,0
|
|
20250428,184900,596850735,8910,8910,8910,8910,0
|
|
20250428,184800,596850735,8910,8910,8910,8910,0
|
|
20250428,184700,596850735,8910,8910,8910,8910,0
|
|
20250428,184600,596850735,8910,8910,8910,8910,0
|
|
20250428,184500,596850735,8910,8910,8910,8910,0
|
|
20250428,184400,596850735,8910,8910,8910,8910,0
|
|
20250428,184300,596850735,8910,8910,8910,8910,0
|
|
20250428,184200,596850735,8910,8910,8910,8910,0
|
|
20250428,184100,596850735,8910,8910,8910,8910,0
|
|
20250428,184000,596850735,8910,8910,8910,8910,0
|
|
20250428,183900,596850735,8910,8910,8910,8910,0
|
|
20250428,183800,596850735,8910,8910,8910,8910,0
|
|
20250428,183700,596850735,8910,8910,8910,8910,0
|
|
20250428,183600,596850735,8910,8910,8910,8910,0
|
|
20250428,183500,596850735,8910,8910,8910,8910,0
|
|
20250428,183400,596850735,8910,8910,8910,8910,0
|
|
20250428,183300,596850735,8910,8910,8910,8910,0
|
|
20250428,183200,596850735,8910,8910,8910,8910,0
|
|
20250428,183100,596850735,8910,8910,8910,8910,0
|
|
20250428,183000,596850735,8910,8910,8910,8910,0
|
|
20250428,182900,596850735,8910,8910,8910,8910,0
|
|
20250428,182800,596850735,8910,8910,8910,8910,0
|
|
20250428,182700,596850735,8910,8910,8910,8910,0
|
|
20250428,182600,596850735,8910,8910,8910,8910,0
|
|
20250428,182500,596850735,8910,8910,8910,8910,1811
|
|
20250428,182400,596850735,8910,8910,8910,8910,0
|
|
20250428,182300,596850735,8910,8910,8910,8910,0
|
|
20250428,182200,596850735,8910,8910,8910,8910,0
|
|
20250428,182100,596850735,8910,8910,8910,8910,0
|
|
20250428,182000,596850735,8910,8910,8910,8910,0
|
|
20250428,181900,596850735,8910,8910,8910,8910,0
|
|
20250428,181800,596850735,8910,8910,8910,8910,0
|
|
20250428,181700,596850735,8910,8910,8910,8910,0
|
|
20250428,181600,596850735,8910,8910,8910,8910,0
|
|
20250428,181500,596850735,8910,8910,8910,8910,0
|
|
20250428,181400,596850735,8910,8910,8910,8910,0
|
|
20250428,181300,596850735,8910,8910,8910,8910,0
|
|
20250428,181200,596850735,8910,8910,8910,8910,0
|
|
20250428,181100,596850735,8910,8910,8910,8910,0
|
|
20250428,181000,596850735,8910,8910,8910,8910,0
|
|
20250428,180900,596850735,8910,8910,8910,8910,0
|
|
20250428,180800,596850735,8910,8910,8910,8910,0
|
|
20250428,180700,596850735,8910,8910,8910,8910,0
|
|
20250428,180600,596850735,8910,8910,8910,8910,0
|
|
20250428,180500,596850735,8910,8910,8910,8910,0
|
|
20250428,180400,596850735,8910,8910,8910,8910,0
|
|
20250428,180300,596850735,8910,8910,8910,8910,0
|
|
20250428,180200,596850735,8910,8910,8910,8910,0
|
|
20250428,180100,596850735,8910,8910,8910,8910,0
|
|
20250428,180000,596850735,8910,8910,8910,8910,0
|
|
20250428,175900,596850735,8910,8910,8910,8910,0
|
|
20250428,175800,596850735,8910,8910,8910,8910,0
|
|
20250428,175700,596850735,8910,8910,8910,8910,0
|
|
20250428,175600,596850735,8910,8910,8910,8910,0
|
|
20250428,175500,596850735,8910,8910,8910,8910,1811
|
|
20250428,175400,596850735,8910,8910,8910,8910,0
|
|
20250428,175300,596850735,8910,8910,8910,8910,0
|
|
20250428,175200,596850735,8910,8910,8910,8910,0
|
|
20250428,175100,596850735,8910,8910,8910,8910,0
|
|
20250428,175000,596850735,8910,8910,8910,8910,0
|
|
20250428,174900,596850735,8910,8910,8910,8910,0
|
|
20250428,174800,596850735,8910,8910,8910,8910,0
|
|
20250428,174700,596850735,8910,8910,8910,8910,0
|
|
20250428,174600,596850735,8910,8910,8910,8910,0
|
|
20250428,174500,596850735,8910,8910,8910,8910,0
|
|
20250428,174400,596850735,8910,8910,8910,8910,0
|
|
20250428,174300,596850735,8910,8910,8910,8910,0
|
|
20250428,174200,596850735,8910,8910,8910,8910,0
|
|
20250428,174100,596850735,8910,8910,8910,8910,0
|
|
20250428,174000,596850735,8910,8910,8910,8910,0
|
|
20250428,173900,596850735,8910,8910,8910,8910,0
|
|
20250428,173800,596850735,8910,8910,8910,8910,0
|
|
20250428,173700,596850735,8910,8910,8910,8910,0
|
|
20250428,173600,596850735,8910,8910,8910,8910,0
|
|
20250428,173500,596850735,8910,8910,8910,8910,0
|
|
20250428,173400,596850735,8910,8910,8910,8910,0
|
|
20250428,173300,596850735,8910,8910,8910,8910,0
|
|
20250428,173200,596850735,8910,8910,8910,8910,0
|
|
20250428,173100,596850735,8910,8910,8910,8910,0
|
|
20250428,173000,596850735,8910,8910,8910,8910,0
|
|
20250428,172900,596850735,8910,8910,8910,8910,0
|
|
20250428,172800,596850735,8910,8910,8910,8910,0
|
|
20250428,172700,596850735,8910,8910,8910,8910,0
|
|
20250428,172600,596850735,8910,8910,8910,8910,0
|
|
20250428,172500,596850735,8910,8910,8910,8910,1811
|
|
20250428,172400,596850735,8910,8910,8910,8910,0
|
|
20250428,172300,596850735,8910,8910,8910,8910,0
|
|
20250428,172200,596850735,8910,8910,8910,8910,0
|
|
20250428,172100,596850735,8910,8910,8910,8910,0
|
|
20250428,172000,596850735,8910,8910,8910,8910,0
|
|
20250428,171900,596850735,8910,8910,8910,8910,0
|
|
20250428,171800,596850735,8910,8910,8910,8910,0
|
|
20250428,171700,596850735,8910,8910,8910,8910,0
|
|
20250428,171600,596850735,8910,8910,8910,8910,0
|
|
20250428,171500,596850735,8910,8910,8910,8910,0
|
|
20250428,171400,596850735,8910,8910,8910,8910,0
|
|
20250428,171300,596850735,8910,8910,8910,8910,0
|
|
20250428,171200,596850735,8910,8910,8910,8910,0
|
|
20250428,171100,596850735,8910,8910,8910,8910,0
|
|
20250428,171000,596850735,8910,8910,8910,8910,0
|
|
20250428,170900,596850735,8910,8910,8910,8910,0
|
|
20250428,170800,596850735,8910,8910,8910,8910,0
|
|
20250428,170700,596850735,8910,8910,8910,8910,0
|
|
20250428,170600,596850735,8910,8910,8910,8910,0
|
|
20250428,170500,596850735,8910,8910,8910,8910,0
|
|
20250428,170400,596850735,8910,8910,8910,8910,0
|
|
20250428,170300,596850735,8910,8910,8910,8910,0
|
|
20250428,170200,596850735,8910,8910,8910,8910,0
|
|
20250428,170100,596850735,8910,8910,8910,8910,0
|
|
20250428,170000,596850735,8910,8910,8910,8910,0
|
|
20250428,165900,596850735,8910,8910,8910,8910,0
|
|
20250428,165800,596850735,8910,8910,8910,8910,0
|
|
20250428,165700,596850735,8910,8910,8910,8910,0
|
|
20250428,165600,596850735,8910,8910,8910,8910,0
|
|
20250428,165500,596850735,8910,8910,8910,8910,1811
|
|
20250428,165400,596850735,8910,8910,8910,8910,0
|
|
20250428,165300,596850735,8910,8910,8910,8910,0
|
|
20250428,165200,596850735,8910,8910,8910,8910,0
|
|
20250428,165100,596850735,8910,8910,8910,8910,0
|
|
20250428,165000,596850735,8910,8910,8910,8910,0
|
|
20250428,164900,596850735,8910,8910,8910,8910,0
|
|
20250428,164800,596850735,8910,8910,8910,8910,0
|
|
20250428,164700,596850735,8910,8910,8910,8910,0
|
|
20250428,164600,596850735,8910,8910,8910,8910,0
|
|
20250428,164500,596850735,8910,8910,8910,8910,0
|
|
20250428,164400,596850735,8910,8910,8910,8910,0
|
|
20250428,164300,596850735,8910,8910,8910,8910,0
|
|
20250428,164200,596850735,8910,8910,8910,8910,0
|
|
20250428,164100,596850735,8910,8910,8910,8910,0
|
|
20250428,164000,596850735,8910,8910,8910,8910,0
|
|
20250428,163900,596850735,8910,8910,8910,8910,0
|
|
20250428,163800,596850735,8910,8910,8910,8910,0
|
|
20250428,163700,596850735,8910,8910,8910,8910,0
|
|
20250428,163600,596850735,8910,8910,8910,8910,0
|
|
20250428,163500,596850735,8910,8910,8910,8910,0
|
|
20250428,163400,596850735,8910,8910,8910,8910,0
|
|
20250428,163300,596850735,8910,8910,8910,8910,0
|
|
20250428,163200,596850735,8910,8910,8910,8910,0
|
|
20250428,163100,596850735,8910,8910,8910,8910,0
|
|
20250428,163000,596850735,8910,8910,8910,8910,0
|
|
20250428,162900,596850735,8910,8910,8910,8910,0
|
|
20250428,162800,596850735,8910,8910,8910,8910,0
|
|
20250428,162700,596850735,8910,8910,8910,8910,0
|
|
20250428,162600,596850735,8910,8910,8910,8910,0
|
|
20250428,162500,596850735,8910,8910,8910,8910,1811
|
|
20250428,162400,596850735,8910,8910,8910,8910,0
|
|
20250428,162300,596850735,8910,8910,8910,8910,0
|
|
20250428,162200,596850735,8910,8910,8910,8910,0
|
|
20250428,162100,596850735,8910,8910,8910,8910,0
|
|
20250428,162000,596850735,8910,8910,8910,8910,0
|
|
20250428,161900,596850735,8910,8910,8910,8910,0
|
|
20250428,161800,596850735,8910,8910,8910,8910,0
|
|
20250428,161700,596850735,8910,8910,8910,8910,0
|
|
20250428,161600,596850735,8910,8910,8910,8910,0
|
|
20250428,161500,596850735,8910,8910,8910,8910,0
|
|
20250428,161400,596850735,8910,8910,8910,8910,0
|
|
20250428,161300,596850735,8910,8910,8910,8910,0
|
|
20250428,161200,596850735,8910,8910,8910,8910,0
|
|
20250428,161100,596850735,8910,8910,8910,8910,0
|
|
20250428,161000,596850735,8910,8910,8910,8910,0
|
|
20250428,160900,596850735,8910,8910,8910,8910,0
|
|
20250428,160800,596850735,8910,8910,8910,8910,0
|
|
20250428,160700,596850735,8910,8910,8910,8910,0
|
|
20250428,160600,596850735,8910,8910,8910,8910,0
|
|
20250428,160500,596850735,8910,8910,8910,8910,0
|
|
20250428,160400,596850735,8910,8910,8910,8910,0
|
|
20250428,160300,596850735,8910,8910,8910,8910,0
|
|
20250428,160200,596850735,8910,8910,8910,8910,0
|
|
20250428,160100,596850735,8910,8910,8910,8910,0
|
|
20250428,160000,596850735,8910,8910,8910,8910,0
|
|
20250428,155900,596850735,8910,8910,8910,8910,0
|
|
20250428,155800,596850735,8910,8910,8910,8910,0
|
|
20250428,155700,596850735,8910,8910,8910,8910,0
|
|
20250428,155600,596850735,8910,8910,8910,8910,0
|
|
20250428,155500,596850735,8910,8910,8910,8910,1811
|
|
20250428,155400,596850735,8910,8910,8910,8910,0
|
|
20250428,155300,596850735,8910,8910,8910,8910,0
|
|
20250428,155200,596850735,8910,8910,8910,8910,0
|
|
20250428,155100,596850735,8910,8910,8910,8910,0
|
|
20250428,155000,596850735,8910,8910,8910,8910,0
|
|
20250428,154900,596850735,8910,8910,8910,8910,0
|
|
20250428,154800,596850735,8910,8910,8910,8910,0
|
|
20250428,154700,596850735,8910,8910,8910,8910,0
|
|
20250428,154600,596850735,8910,8910,8910,8910,0
|
|
20250428,154500,596850735,8910,8910,8910,8910,0
|
|
20250428,154400,596850735,8910,8910,8910,8910,0
|
|
20250428,154300,596850735,8910,8910,8910,8910,0
|
|
20250428,154200,596850735,8910,8910,8910,8910,0
|
|
20250428,154100,596850735,8910,8910,8910,8910,0
|
|
20250428,154000,596850735,8910,8910,8910,8910,0
|
|
20250428,153900,596850735,8910,8910,8910,8910,0
|
|
20250428,153800,596850735,8910,8910,8910,8910,0
|
|
20250428,153700,596850735,8910,8910,8910,8910,0
|
|
20250428,153600,596850735,8910,8910,8910,8910,0
|
|
20250428,153500,596850735,8910,8910,8910,8910,0
|
|
20250428,153400,596850735,8910,8910,8910,8910,0
|
|
20250428,153300,596850735,8910,8910,8910,8910,0
|
|
20250428,153200,596850735,8910,8910,8910,8910,0
|
|
20250428,153100,596850735,8910,8910,8910,8910,0
|
|
20250428,153000,596850735,8910,8910,8910,8910,1811
|
|
20250428,152900,580714725,8930,8930,8930,8930,0
|
|
20250428,152800,580714725,8930,8930,8930,8930,0
|
|
20250428,152700,580714725,8930,8930,8930,8930,0
|
|
20250428,152600,580714725,8930,8930,8930,8930,0
|
|
20250428,152500,580714725,8930,8930,8930,8930,0
|
|
20250428,152400,580714725,8930,8930,8930,8930,0
|
|
20250428,152300,580714725,8930,8930,8930,8930,0
|
|
20250428,152200,580714725,8930,8930,8930,8930,0
|
|
20250428,152100,580714725,8930,8930,8930,8930,0
|
|
20250428,152000,580714725,8930,8930,8930,8930,0
|
|
20250428,151900,580714725,8930,8970,8990,8930,109
|
|
20250428,151800,579736225,8990,8990,8990,8990,20
|
|
20250428,151700,579556425,8990,8960,8990,8960,500
|
|
20250428,151600,575068485,8970,8970,8970,8970,0
|
|
20250428,151500,575068485,8970,8940,8970,8940,276
|
|
20250428,151400,572601015,8940,8940,8940,8940,0
|
|
20250428,151300,572601015,8940,8930,8940,8930,72
|
|
20250428,151200,571958045,8930,8930,8930,8920,483
|
|
20250428,151100,567646855,8940,8940,8940,8940,100
|
|
20250428,151000,566752855,8940,8940,8940,8940,2
|
|
20250428,150900,566734975,8940,8930,8940,8930,65
|
|
20250428,150800,566154515,8930,8930,8930,8930,308
|
|
20250428,150700,563404075,8930,8930,8930,8930,0
|
|
20250428,150600,563404075,8930,8920,8930,8920,74
|
|
20250428,150500,562743285,8920,8920,8920,8920,0
|
|
20250428,150400,562743285,8920,8920,8920,8920,212
|
|
20250428,150300,560852245,8940,8940,8940,8940,0
|
|
20250428,150200,560852245,8940,8940,8940,8940,6
|
|
20250428,150100,560798605,8930,8930,8930,8930,431
|
|
20250428,150000,556949775,8930,8930,8930,8930,17
|
|
20250428,145900,556797965,8930,8930,8930,8930,0
|
|
20250428,145800,556797965,8930,8930,8930,8930,0
|
|
20250428,145700,556797965,8930,8940,8940,8930,187
|
|
20250428,145600,555126235,8940,8940,8940,8940,0
|
|
20250428,145500,555126235,8940,8940,8940,8940,0
|
|
20250428,145400,555126235,8940,8940,8940,8940,100
|
|
20250428,145300,554232235,8940,8940,8940,8940,125
|
|
20250428,145200,553114735,8990,8940,8990,8940,218
|
|
20250428,145100,551165385,8930,8940,8940,8930,289
|
|
20250428,145000,548581815,8940,8940,8940,8940,76
|
|
20250428,144900,547902375,8910,8940,8940,8910,58
|
|
20250428,144800,547383975,8910,8930,8930,8910,1295
|
|
20250428,144700,535831565,8930,8930,8930,8930,58
|
|
20250428,144600,535313625,8930,8930,8930,8930,10
|
|
20250428,144500,535224325,8920,8930,8930,8920,29
|
|
20250428,144400,534965545,8920,8920,8920,8920,33
|
|
20250428,144300,534671185,8930,8930,8930,8930,0
|
|
20250428,144200,534671185,8930,8940,8940,8930,257
|
|
20250428,144100,532375975,8940,8940,8940,8940,180
|
|
20250428,144000,530766775,8940,8940,8940,8940,177
|
|
20250428,143900,529184395,8970,8970,8970,8970,10
|
|
20250428,143800,529094695,8950,8950,8950,8950,213
|
|
20250428,143700,527188345,8980,8980,8980,8980,6
|
|
20250428,143600,527134465,8980,8980,8980,8980,1
|
|
20250428,143500,527125485,8980,8980,8980,8980,1
|
|
20250428,143400,527116505,9000,9000,9000,9000,100
|
|
20250428,143300,526216505,9000,9000,9000,9000,21
|
|
20250428,143200,526027505,8980,8990,8990,8980,347
|
|
20250428,143100,522907995,9000,9000,9000,9000,73
|
|
20250428,143000,522250995,9010,9000,9010,9000,81
|
|
20250428,142900,521521475,9000,9010,9010,9000,286
|
|
20250428,142800,518944635,9000,9000,9000,9000,0
|
|
20250428,142700,518944635,9000,9000,9000,9000,28
|
|
20250428,142600,518692635,8990,8980,8990,8980,658
|
|
20250428,142500,512777255,8990,8990,8990,8990,0
|
|
20250428,142400,512777255,8990,8990,8990,8990,11
|
|
20250428,142300,512678365,8990,8990,8990,8990,8
|
|
20250428,142200,512606445,9000,9000,9000,9000,0
|
|
20250428,142100,512606445,9000,8970,9000,8970,191
|
|
20250428,142000,510892915,8950,8970,8970,8950,131
|
|
20250428,141900,509720445,8940,8960,8970,8940,304
|
|
20250428,141800,506997395,8960,8950,8960,8950,328
|
|
20250428,141700,504059015,8950,8950,8950,8950,200
|
|
20250428,141600,502269015,8960,8970,8970,8960,220
|
|
20250428,141500,500297785,8970,8970,8970,8970,52
|
|
20250428,141400,499831345,9000,8980,9000,8960,604
|
|
20250428,141300,494412315,9000,9010,9010,9000,2072
|
|
20250428,141200,475764295,9020,9020,9020,9020,0
|
|
20250428,141100,475764295,9020,9020,9020,9020,118
|
|
20250428,141000,474699935,9020,9010,9020,9010,61
|
|
20250428,140900,474150045,9000,9010,9010,9000,1079
|
|
20250428,140800,464436525,9010,9010,9010,9010,2
|
|
20250428,140700,464418505,9020,9020,9020,9020,50
|
|
20250428,140600,463967505,9010,9010,9010,9010,0
|
|
20250428,140500,463967505,9010,9010,9010,9010,2
|
|
20250428,140400,463949485,9020,9020,9020,9020,0
|
|
20250428,140300,463949485,9020,9020,9020,9020,0
|
|
20250428,140200,463949485,9020,9020,9020,9020,0
|
|
20250428,140100,463949485,9020,9020,9020,9020,1
|
|
20250428,140000,463940465,9020,9020,9020,9020,1
|
|
20250428,135900,463931445,9020,9020,9020,9020,0
|
|
20250428,135800,463931445,9020,9020,9020,9020,0
|
|
20250428,135700,463931445,9020,9030,9030,9020,51
|
|
20250428,135600,463471015,9030,9010,9030,9010,242
|
|
20250428,135500,461290455,9030,9030,9030,9030,0
|
|
20250428,135400,461290455,9030,9030,9030,9030,0
|
|
20250428,135300,461290455,9030,9010,9030,9000,1201
|
|
20250428,135200,450475145,9030,9030,9030,9030,2
|
|
20250428,135100,450457085,9030,9030,9030,9030,1370
|
|
20250428,135000,438085985,9030,9030,9030,9030,303
|
|
20250428,134900,435349895,9050,9040,9050,9040,7
|
|
20250428,134800,435286575,9040,9040,9040,9040,60
|
|
20250428,134700,434744175,9030,9030,9030,9030,0
|
|
20250428,134600,434744175,9030,9010,9030,9010,210
|
|
20250428,134500,432849875,9010,9010,9010,9010,0
|
|
20250428,134400,432849875,9010,9010,9010,9010,130
|
|
20250428,134300,431678575,9010,9020,9020,9010,2613
|
|
20250428,134200,408132655,9020,9020,9020,9020,16
|
|
20250428,134100,407988335,9010,9010,9010,9010,0
|
|
20250428,134000,407988335,9010,9010,9010,9010,0
|
|
20250428,133900,407988335,9010,9010,9010,9010,3
|
|
20250428,133800,407961305,9030,9030,9030,9030,3
|
|
20250428,133700,407934215,9050,9050,9050,9050,1
|
|
20250428,133600,407925165,9050,9040,9050,9040,1084
|
|
20250428,133500,398115125,9040,9010,9040,9010,444
|
|
20250428,133400,394109085,9040,9040,9040,9040,7
|
|
20250428,133300,394045805,9020,9020,9050,9020,159
|
|
20250428,133200,392611475,9020,9050,9050,9020,108
|
|
20250428,133100,391637285,9020,9020,9020,9020,0
|
|
20250428,133000,391637285,9020,9060,9060,9020,1452
|
|
20250428,132900,378514065,9050,9050,9050,9050,0
|
|
20250428,132800,378514065,9050,9050,9050,9050,0
|
|
20250428,132700,378514065,9050,9050,9050,9050,255
|
|
20250428,132600,376206315,9060,9060,9060,9060,80
|
|
20250428,132500,375481515,9060,9060,9070,9060,234
|
|
20250428,132400,373361345,9060,9070,9070,9060,180
|
|
20250428,132300,371728775,9080,9080,9080,9080,121
|
|
20250428,132200,370630095,9080,9080,9090,9080,11
|
|
20250428,132100,370530185,9090,9090,9090,9080,5
|
|
20250428,132000,370484765,9090,9080,9090,9060,540
|
|
20250428,131900,365589405,9080,9060,9080,9060,92
|
|
20250428,131800,364754945,9080,9050,9090,9050,1654
|
|
20250428,131700,349733735,9050,9100,9100,9050,793
|
|
20250428,131600,342551435,9100,9090,9100,9090,71
|
|
20250428,131500,341905355,9100,9100,9100,9100,400
|
|
20250428,131400,338265355,9050,9050,9050,9050,51
|
|
20250428,131300,337803805,9100,9090,9100,9090,700
|
|
20250428,131200,331434785,9100,9030,9110,9030,758
|
|
20250428,131100,324555945,9030,9010,9030,9010,300
|
|
20250428,131000,321851645,9000,8990,9000,8990,334
|
|
20250428,130900,318846065,8980,8990,8990,8980,84
|
|
20250428,130800,318090935,8990,8990,8990,8990,114
|
|
20250428,130700,317066075,9000,8990,9000,8990,14
|
|
20250428,130600,316940105,8990,9000,9000,8990,348
|
|
20250428,130500,313811115,8990,8990,8990,8990,4
|
|
20250428,130400,313775155,8990,8990,8990,8990,117
|
|
20250428,130300,312723325,8990,8990,8990,8990,179
|
|
20250428,130200,311114115,9000,8990,9000,8980,259
|
|
20250428,130100,308785705,9000,9000,9000,9000,0
|
|
20250428,130000,308785705,9000,9000,9000,9000,2
|
|
20250428,125900,308767705,8990,9000,9000,8990,313
|
|
20250428,125800,305950715,9000,9000,9000,9000,624
|
|
20250428,125700,300334715,8990,8990,8990,8990,0
|
|
20250428,125600,300334715,8990,8990,8990,8990,500
|
|
20250428,125500,295839715,8990,9000,9000,8990,542
|
|
20250428,125400,290961915,9010,9000,9010,9000,2068
|
|
20250428,125300,272349875,9000,8960,9000,8960,1327
|
|
20250428,125200,260433565,8970,8960,8970,8960,40
|
|
20250428,125100,260074865,8960,8960,8960,8960,263
|
|
20250428,125000,257718385,8970,8970,8970,8970,7
|
|
20250428,124900,257655595,8980,8970,8980,8960,107
|
|
20250428,124800,256695775,8970,8960,8970,8960,159
|
|
20250428,124700,255269945,8960,8950,8960,8950,105
|
|
20250428,124600,254330175,8940,8940,8940,8940,278
|
|
20250428,124500,251844855,8920,8940,8940,8920,29
|
|
20250428,124400,251585635,8940,8940,8940,8940,3
|
|
20250428,124300,251558815,8940,8940,8940,8940,0
|
|
20250428,124200,251558815,8940,8920,8940,8920,396
|
|
20250428,124100,248026475,8930,8930,8930,8930,160
|
|
20250428,124000,246597675,8930,8930,8930,8930,2
|
|
20250428,123900,246579815,8940,8940,8940,8940,0
|
|
20250428,123800,246579815,8940,8940,8940,8940,0
|
|
20250428,123700,246579815,8940,8930,8940,8930,33
|
|
20250428,123600,246285035,8940,8940,8940,8930,28
|
|
20250428,123500,246034965,8940,8930,8940,8920,257
|
|
20250428,123400,243740465,8930,8930,8930,8930,49
|
|
20250428,123300,243302895,8930,8930,8930,8930,8
|
|
20250428,123200,243231455,8930,8930,8930,8930,10
|
|
20250428,123100,243142155,8930,8930,8930,8930,1
|
|
20250428,123000,243133225,8930,8930,8930,8920,119
|
|
20250428,122900,242071465,8930,8930,8930,8920,16
|
|
20250428,122800,241928595,8930,8920,8930,8920,9
|
|
20250428,122700,241848245,8930,8920,8930,8920,3
|
|
20250428,122600,241821465,8930,8930,8930,8930,0
|
|
20250428,122500,241821465,8930,8930,8930,8930,0
|
|
20250428,122400,241821465,8930,8930,8930,8930,71
|
|
20250428,122300,241187435,8930,8920,8930,8920,109
|
|
20250428,122200,240214325,8920,8920,8920,8920,4
|
|
20250428,122100,240178645,8920,8920,8920,8920,0
|
|
20250428,122000,240178645,8920,8920,8920,8920,0
|
|
20250428,121900,240178645,8920,8930,8930,8920,101
|
|
20250428,121800,239276725,8930,8930,8930,8930,357
|
|
20250428,121700,236088715,8930,8910,8930,8910,620
|
|
20250428,121600,230561515,8900,8900,8900,8900,0
|
|
20250428,121500,230561515,8900,8900,8900,8900,266
|
|
20250428,121400,228194115,8900,8900,8900,8900,0
|
|
20250428,121300,228194115,8900,8880,8900,8880,904
|
|
20250428,121200,220155035,8880,8880,8880,8880,0
|
|
20250428,121100,220155035,8880,8880,8880,8880,0
|
|
20250428,121000,220155035,8880,8890,8890,8880,337
|
|
20250428,120900,217161925,8880,8880,8880,8880,2
|
|
20250428,120800,217144165,8890,8890,8890,8890,0
|
|
20250428,120700,217144165,8890,8890,8890,8890,0
|
|
20250428,120600,217144165,8890,8890,8890,8890,19
|
|
20250428,120500,216975255,8890,8890,8890,8890,52
|
|
20250428,120400,216512975,8890,8890,8890,8890,78
|
|
20250428,120300,215819555,8890,8890,8890,8890,2
|
|
20250428,120200,215801775,8880,8880,8880,8880,363
|
|
20250428,120100,212578335,8870,8870,8870,8870,2
|
|
20250428,120000,212560595,8880,8880,8880,8880,0
|
|
20250428,115900,212560595,8880,8880,8880,8880,179
|
|
20250428,115800,210971075,8880,8880,8880,8880,0
|
|
20250428,115700,210971075,8880,8880,8880,8880,0
|
|
20250428,115600,210971075,8880,8880,8880,8880,24
|
|
20250428,115500,210757955,8890,8890,8890,8890,2
|
|
20250428,115400,210740175,8890,8890,8890,8890,0
|
|
20250428,115300,210740175,8890,8870,8890,8870,49
|
|
20250428,115200,210304605,8890,8890,8890,8890,0
|
|
20250428,115100,210304605,8890,8890,8890,8890,0
|
|
20250428,115000,210304605,8890,8890,8890,8890,0
|
|
20250428,114900,210304605,8890,8890,8890,8890,0
|
|
20250428,114800,210304605,8890,8890,8890,8890,0
|
|
20250428,114700,210304605,8890,8890,8890,8890,0
|
|
20250428,114600,210304605,8890,8890,8890,8890,1
|
|
20250428,114500,210295715,8880,8880,8880,8880,76
|
|
20250428,114400,209620835,8880,8870,8880,8870,310
|
|
20250428,114300,206871055,8870,8870,8870,8870,12
|
|
20250428,114200,206764615,8870,8870,8870,8870,0
|
|
20250428,114100,206764615,8870,8870,8870,8870,190
|
|
20250428,114000,205079315,8870,8870,8870,8870,128
|
|
20250428,113900,203943955,8870,8870,8870,8870,0
|
|
20250428,113800,203943955,8870,8860,8870,8860,137
|
|
20250428,113700,202730125,8860,8860,8860,8860,20
|
|
20250428,113600,202552925,8860,8860,8860,8860,194
|
|
20250428,113500,200834085,8860,8860,8860,8860,78
|
|
20250428,113400,200143005,8870,8870,8870,8870,18
|
|
20250428,113300,199983345,8870,8870,8870,8870,4
|
|
20250428,113200,199947865,8880,8880,8880,8880,0
|
|
20250428,113100,199947865,8880,8880,8880,8830,502
|
|
20250428,113000,195511315,8860,8870,8870,8860,80
|
|
20250428,112900,194801725,8860,8880,8880,8860,2
|
|
20250428,112800,194783985,8870,8860,8870,8860,800
|
|
20250428,112700,187688005,8870,8870,8870,8870,6
|
|
20250428,112600,187634785,8870,8870,8870,8870,0
|
|
20250428,112500,187634785,8870,8870,8870,8870,0
|
|
20250428,112400,187634785,8870,8870,8870,8870,0
|
|
20250428,112300,187634785,8870,8870,8870,8870,21
|
|
20250428,112200,187448515,8860,8850,8860,8850,56
|
|
20250428,112100,186952785,8840,8850,8850,8840,17
|
|
20250428,112000,186802355,8850,8850,8850,8850,0
|
|
20250428,111900,186802355,8850,8850,8850,8850,0
|
|
20250428,111800,186802355,8850,8850,8850,8850,0
|
|
20250428,111700,186802355,8850,8850,8850,8850,30
|
|
20250428,111600,186536855,8850,8850,8850,8850,1
|
|
20250428,111500,186528005,8830,8830,8830,8830,0
|
|
20250428,111400,186528005,8830,8850,8850,8830,12
|
|
20250428,111300,186421845,8850,8850,8850,8850,0
|
|
20250428,111200,186421845,8850,8850,8850,8850,52
|
|
20250428,111100,185961645,8850,8850,8850,8850,0
|
|
20250428,111000,185961645,8850,8860,8860,8850,75
|
|
20250428,110900,185297885,8840,8840,8840,8840,1
|
|
20250428,110800,185289045,8870,8870,8870,8870,1
|
|
20250428,110700,185280175,8830,8850,8850,8830,2000
|
|
20250428,110600,167600745,8870,8870,8870,8870,0
|
|
20250428,110500,167600745,8870,8870,8870,8870,0
|
|
20250428,110400,167600745,8870,8870,8870,8870,172
|
|
20250428,110300,166075105,8870,8870,8870,8870,0
|
|
20250428,110200,166075105,8870,8870,8870,8870,0
|
|
20250428,110100,166075105,8870,8870,8870,8870,0
|
|
20250428,110000,166075105,8870,8860,8870,8860,107
|
|
20250428,105900,165127015,8860,8875,8875,8860,446
|
|
20250428,105800,161173705,8880,8880,8880,8880,12
|
|
20250428,105700,161067145,8880,8880,8880,8880,20
|
|
20250428,105600,160889545,8880,8880,8880,8880,0
|
|
20250428,105500,160889545,8880,8870,8880,8870,154
|
|
20250428,105400,159523555,8860,8860,8860,8860,1
|
|
20250428,105300,159514695,8860,8870,8870,8860,250
|
|
20250428,105200,157298555,8860,8860,8860,8860,293
|
|
20250428,105100,154702575,8860,8860,8860,8860,577
|
|
20250428,105000,149590355,8860,8860,8860,8860,178
|
|
20250428,104900,148013275,8850,8860,8860,8850,314
|
|
20250428,104800,145231245,8860,8860,8860,8860,135
|
|
20250428,104700,144035145,8850,8850,8850,8850,0
|
|
20250428,104600,144035145,8850,8850,8850,8850,2
|
|
20250428,104500,144017445,8860,8860,8860,8860,0
|
|
20250428,104400,144017445,8860,8860,8860,8860,611
|
|
20250428,104300,138603985,8850,8850,8850,8850,240
|
|
20250428,104200,136479985,8850,8850,8850,8850,2
|
|
20250428,104100,136462285,8860,8860,8860,8860,0
|
|
20250428,104000,136462285,8860,8860,8860,8860,105
|
|
20250428,103900,135531985,8870,8850,8870,8850,55
|
|
20250428,103800,135045215,8850,8870,8870,8850,200
|
|
20250428,103700,133275055,8850,8850,8850,8850,2
|
|
20250428,103600,133257355,8870,8860,8870,8860,330
|
|
20250428,103500,130333545,8890,8890,8890,8890,0
|
|
20250428,103400,130333545,8890,8890,8890,8890,0
|
|
20250428,103300,130333545,8890,8890,8890,8890,0
|
|
20250428,103200,130333545,8890,8890,8890,8890,551
|
|
20250428,103100,125435155,8850,8850,8850,8850,0
|
|
20250428,103000,125435155,8850,8850,8850,8850,0
|
|
20250428,102900,125435155,8850,8880,8890,8850,144
|
|
20250428,102800,124156455,8880,8870,8890,8870,672
|
|
20250428,102700,118195025,8860,8860,8860,8860,0
|
|
20250428,102600,118195025,8860,8840,8860,8840,217
|
|
20250428,102500,116272445,8860,8860,8860,8860,0
|
|
20250428,102400,116272445,8860,8860,8860,8860,613
|
|
20250428,102300,110841265,8850,8850,8850,8850,279
|
|
20250428,102200,108372115,8850,8850,8850,8850,3
|
|
20250428,102100,108345565,8840,8850,8850,8840,4
|
|
20250428,102000,108310185,8850,8840,8850,8840,296
|
|
20250428,101900,105691005,8840,8840,8840,8840,741
|
|
20250428,101800,99140565,8830,8830,8830,8830,2
|
|
20250428,101700,99122905,8840,8840,8840,8840,1
|
|
20250428,101600,99114065,8840,8830,8840,8830,10
|
|
20250428,101500,99025685,8830,8830,8830,8830,15
|
|
20250428,101400,98893235,8830,8830,8830,8830,912
|
|
20250428,101300,90840275,8830,8830,8830,8830,4
|
|
20250428,101200,90804955,8830,8830,8830,8830,0
|
|
20250428,101100,90804955,8830,8830,8830,8830,0
|
|
20250428,101000,90804955,8830,8830,8830,8830,2
|
|
20250428,100900,90787295,8830,8840,8840,8830,286
|
|
20250428,100800,88259735,8840,8840,8840,8840,1
|
|
20250428,100700,88250895,8830,8830,8830,8830,2
|
|
20250428,100600,88233235,8830,8830,8830,8830,200
|
|
20250428,100500,86467235,8830,8830,8830,8830,22
|
|
20250428,100400,86272975,8840,8840,8840,8840,0
|
|
20250428,100300,86272975,8840,8830,8840,8830,684
|
|
20250428,100200,80233225,8840,8840,8840,8840,196
|
|
20250428,100100,78500585,8840,8840,8840,8840,2
|
|
20250428,100000,78482905,8840,8840,8840,8840,52
|
|
20250428,095900,78023225,8840,8840,8840,8840,2
|
|
20250428,095800,78005545,8840,8840,8840,8840,0
|
|
20250428,095700,78005545,8840,8840,8850,8840,573
|
|
20250428,095600,72934525,8845,8845,8845,8845,3
|
|
20250428,095500,72907990,8850,8850,8850,8850,0
|
|
20250428,095400,72907990,8850,8850,8860,8850,120
|
|
20250428,095300,71845910,8860,8860,8860,8860,102
|
|
20250428,095200,70942190,8860,8860,8860,8860,53
|
|
20250428,095100,70472610,8850,8850,8860,8840,635
|
|
20250428,095000,64852880,8850,8850,8850,8850,0
|
|
20250428,094900,64852880,8850,8830,8850,8830,33
|
|
20250428,094800,64561170,8840,8840,8840,8840,0
|
|
20250428,094700,64561170,8840,8840,8840,8840,67
|
|
20250428,094600,63968890,8840,8840,8840,8840,0
|
|
20250428,094500,63968890,8840,8840,8840,8840,0
|
|
20250428,094400,63968890,8840,8840,8840,8840,2
|
|
20250428,094300,63951210,8840,8840,8840,8840,0
|
|
20250428,094200,63951210,8840,8840,8840,8840,31
|
|
20250428,094100,63677170,8840,8840,8840,8840,1
|
|
20250428,094000,63668330,8840,8840,8840,8840,2
|
|
20250428,093900,63650650,8860,8860,8860,8860,2
|
|
20250428,093800,63632930,8840,8840,8840,8840,22
|
|
20250428,093700,63438450,8840,8840,8840,8840,74
|
|
20250428,093600,62784290,8840,8840,8840,8840,0
|
|
20250428,093500,62784290,8840,8860,8860,8840,14
|
|
20250428,093400,62660270,8860,8860,8860,8860,0
|
|
20250428,093300,62660270,8860,8860,8860,8860,1
|
|
20250428,093200,62651410,8840,8840,8840,8840,152
|
|
20250428,093100,61307730,8830,8820,8830,8820,54
|
|
20250428,093000,60831270,8820,8840,8840,8820,162
|
|
20250428,092900,59400960,8830,8840,8840,8830,20
|
|
20250428,092800,59224340,8840,8830,8840,8830,212
|
|
20250428,092700,57352370,8840,8840,8840,8840,0
|
|
20250428,092600,57352370,8840,8840,8840,8840,0
|
|
20250428,092500,57352370,8840,8850,8850,8840,245
|
|
20250428,092400,55185950,8860,8860,8860,8860,1
|
|
20250428,092300,55177090,8850,8850,8850,8850,75
|
|
20250428,092200,54513340,8860,8860,8860,8860,0
|
|
20250428,092100,54513340,8860,8860,8860,8860,77
|
|
20250428,092000,53831120,8880,8870,8880,8840,321
|
|
20250428,091900,50991340,8880,8880,8880,8880,28
|
|
20250428,091800,50742700,8880,8860,8880,8860,790
|
|
20250428,091700,43738150,8840,8840,8840,8840,17
|
|
20250428,091600,43587870,8830,8840,8840,8830,684
|
|
20250428,091500,37541610,8840,8840,8840,8840,10
|
|
20250428,091400,37453210,8860,8860,8860,8840,13
|
|
20250428,091300,37338070,8840,8860,8860,8840,201
|
|
20250428,091200,35558010,8870,8870,8870,8870,0
|
|
20250428,091100,35558010,8870,8870,8870,8870,0
|
|
20250428,091000,35558010,8870,8860,8870,8860,127
|
|
20250428,090900,34432220,8870,8870,8870,8870,5
|
|
20250428,090800,34387870,8870,8850,8870,8840,93
|
|
20250428,090700,33565350,8850,8870,8870,8850,137
|
|
20250428,090600,32351400,8880,8880,8880,8880,1
|
|
20250428,090500,32342520,8850,8850,8850,8850,78
|
|
20250428,090400,31652220,8850,8840,8850,8840,23
|
|
20250428,090300,31448890,8850,8850,8850,8850,49
|
|
20250428,090200,31015240,8850,8810,8850,8800,120
|
|
20250428,090100,29958060,8850,8900,8900,8850,799
|
|
20250428,090000,22881540,8860,8850,8900,8850,2585
|