690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,202700,261406805,12000,12000,12000,12000,632
|
|
20250428,202600,261406805,12000,12000,12000,12000,0
|
|
20250428,202500,261406805,12000,12000,12000,12000,0
|
|
20250428,202400,261406805,12000,12000,12000,12000,0
|
|
20250428,202300,261406805,12000,12000,12000,12000,0
|
|
20250428,202200,261406805,12000,12000,12000,12000,0
|
|
20250428,202100,261406805,12000,12000,12000,12000,0
|
|
20250428,202000,261406805,12000,12000,12000,12000,0
|
|
20250428,201900,261406805,12000,12000,12000,12000,0
|
|
20250428,201800,261406805,12000,12000,12000,12000,0
|
|
20250428,201700,261406805,12000,12000,12000,12000,0
|
|
20250428,201600,261406805,12000,12000,12000,12000,0
|
|
20250428,201500,261406805,12000,12000,12000,12000,0
|
|
20250428,201400,261406805,12000,12000,12000,12000,0
|
|
20250428,201300,261406805,12000,12000,12000,12000,0
|
|
20250428,201200,261406805,12000,12000,12000,12000,0
|
|
20250428,201100,261406805,12000,12000,12000,12000,0
|
|
20250428,201000,261406805,12000,12000,12000,12000,0
|
|
20250428,200900,261406805,12000,12000,12000,12000,0
|
|
20250428,200800,261406805,12000,12000,12000,12000,0
|
|
20250428,200700,261406805,12000,12000,12000,12000,0
|
|
20250428,200600,261406805,12000,12000,12000,12000,0
|
|
20250428,200500,261406805,12000,12000,12000,12000,0
|
|
20250428,200400,261406805,12000,12000,12000,12000,0
|
|
20250428,200300,261406805,12000,12000,12000,12000,0
|
|
20250428,200200,261406805,12000,12000,12000,12000,0
|
|
20250428,200100,261406805,12000,12000,12000,12000,0
|
|
20250428,200000,261406805,12000,12000,12000,12000,0
|
|
20250428,195900,261406805,12000,12000,12000,12000,0
|
|
20250428,195800,261406805,12000,12000,12000,12000,0
|
|
20250428,195700,261406805,12000,12000,12000,12000,632
|
|
20250428,195600,261406805,12000,12000,12000,12000,0
|
|
20250428,195500,261406805,12000,12000,12000,12000,0
|
|
20250428,195400,261406805,12000,12000,12000,12000,0
|
|
20250428,195300,261406805,12000,12000,12000,12000,0
|
|
20250428,195200,261406805,12000,12000,12000,12000,0
|
|
20250428,195100,261406805,12000,12000,12000,12000,0
|
|
20250428,195000,261406805,12000,12000,12000,12000,0
|
|
20250428,194900,261406805,12000,12000,12000,12000,0
|
|
20250428,194800,261406805,12000,12000,12000,12000,0
|
|
20250428,194700,261406805,12000,12000,12000,12000,0
|
|
20250428,194600,261406805,12000,12000,12000,12000,0
|
|
20250428,194500,261406805,12000,12000,12000,12000,0
|
|
20250428,194400,261406805,12000,12000,12000,12000,0
|
|
20250428,194300,261406805,12000,12000,12000,12000,0
|
|
20250428,194200,261406805,12000,12000,12000,12000,0
|
|
20250428,194100,261406805,12000,12000,12000,12000,0
|
|
20250428,194000,261406805,12000,12000,12000,12000,0
|
|
20250428,193900,261406805,12000,12000,12000,12000,0
|
|
20250428,193800,261406805,12000,12000,12000,12000,0
|
|
20250428,193700,261406805,12000,12000,12000,12000,0
|
|
20250428,193600,261406805,12000,12000,12000,12000,0
|
|
20250428,193500,261406805,12000,12000,12000,12000,0
|
|
20250428,193400,261406805,12000,12000,12000,12000,0
|
|
20250428,193300,261406805,12000,12000,12000,12000,0
|
|
20250428,193200,261406805,12000,12000,12000,12000,0
|
|
20250428,193100,261406805,12000,12000,12000,12000,0
|
|
20250428,193000,261406805,12000,12000,12000,12000,0
|
|
20250428,192900,261406805,12000,12000,12000,12000,0
|
|
20250428,192800,261406805,12000,12000,12000,12000,0
|
|
20250428,192700,261406805,12000,12000,12000,12000,632
|
|
20250428,192600,261406805,12000,12000,12000,12000,0
|
|
20250428,192500,261406805,12000,12000,12000,12000,0
|
|
20250428,192400,261406805,12000,12000,12000,12000,0
|
|
20250428,192300,261406805,12000,12000,12000,12000,0
|
|
20250428,192200,261406805,12000,12000,12000,12000,0
|
|
20250428,192100,261406805,12000,12000,12000,12000,0
|
|
20250428,192000,261406805,12000,12000,12000,12000,0
|
|
20250428,191900,261406805,12000,12000,12000,12000,0
|
|
20250428,191800,261406805,12000,12000,12000,12000,0
|
|
20250428,191700,261406805,12000,12000,12000,12000,0
|
|
20250428,191600,261406805,12000,12000,12000,12000,0
|
|
20250428,191500,261406805,12000,12000,12000,12000,0
|
|
20250428,191400,261406805,12000,12000,12000,12000,0
|
|
20250428,191300,261406805,12000,12000,12000,12000,0
|
|
20250428,191200,261406805,12000,12000,12000,12000,0
|
|
20250428,191100,261406805,12000,12000,12000,12000,0
|
|
20250428,191000,261406805,12000,12000,12000,12000,0
|
|
20250428,190900,261406805,12000,12000,12000,12000,0
|
|
20250428,190800,261406805,12000,12000,12000,12000,0
|
|
20250428,190700,261406805,12000,12000,12000,12000,0
|
|
20250428,190600,261406805,12000,12000,12000,12000,0
|
|
20250428,190500,261406805,12000,12000,12000,12000,0
|
|
20250428,190400,261406805,12000,12000,12000,12000,0
|
|
20250428,190300,261406805,12000,12000,12000,12000,0
|
|
20250428,190200,261406805,12000,12000,12000,12000,0
|
|
20250428,190100,261406805,12000,12000,12000,12000,0
|
|
20250428,190000,261406805,12000,12000,12000,12000,0
|
|
20250428,185900,261406805,12000,12000,12000,12000,0
|
|
20250428,185800,261406805,12000,12000,12000,12000,0
|
|
20250428,185700,261406805,12000,12000,12000,12000,632
|
|
20250428,185600,261406805,12000,12000,12000,12000,0
|
|
20250428,185500,261406805,12000,12000,12000,12000,0
|
|
20250428,185400,261406805,12000,12000,12000,12000,0
|
|
20250428,185300,261406805,12000,12000,12000,12000,0
|
|
20250428,185200,261406805,12000,12000,12000,12000,0
|
|
20250428,185100,261406805,12000,12000,12000,12000,0
|
|
20250428,185000,261406805,12000,12000,12000,12000,0
|
|
20250428,184900,261406805,12000,12000,12000,12000,0
|
|
20250428,184800,261406805,12000,12000,12000,12000,0
|
|
20250428,184700,261406805,12000,12000,12000,12000,0
|
|
20250428,184600,261406805,12000,12000,12000,12000,0
|
|
20250428,184500,261406805,12000,12000,12000,12000,0
|
|
20250428,184400,261406805,12000,12000,12000,12000,0
|
|
20250428,184300,261406805,12000,12000,12000,12000,0
|
|
20250428,184200,261406805,12000,12000,12000,12000,0
|
|
20250428,184100,261406805,12000,12000,12000,12000,0
|
|
20250428,184000,261406805,12000,12000,12000,12000,0
|
|
20250428,183900,261406805,12000,12000,12000,12000,0
|
|
20250428,183800,261406805,12000,12000,12000,12000,0
|
|
20250428,183700,261406805,12000,12000,12000,12000,0
|
|
20250428,183600,261406805,12000,12000,12000,12000,0
|
|
20250428,183500,261406805,12000,12000,12000,12000,0
|
|
20250428,183400,261406805,12000,12000,12000,12000,0
|
|
20250428,183300,261406805,12000,12000,12000,12000,0
|
|
20250428,183200,261406805,12000,12000,12000,12000,0
|
|
20250428,183100,261406805,12000,12000,12000,12000,0
|
|
20250428,183000,261406805,12000,12000,12000,12000,0
|
|
20250428,182900,261406805,12000,12000,12000,12000,0
|
|
20250428,182800,261406805,12000,12000,12000,12000,0
|
|
20250428,182700,261406805,12000,12000,12000,12000,632
|
|
20250428,182600,261406805,12000,12000,12000,12000,0
|
|
20250428,182500,261406805,12000,12000,12000,12000,0
|
|
20250428,182400,261406805,12000,12000,12000,12000,0
|
|
20250428,182300,261406805,12000,12000,12000,12000,0
|
|
20250428,182200,261406805,12000,12000,12000,12000,0
|
|
20250428,182100,261406805,12000,12000,12000,12000,0
|
|
20250428,182000,261406805,12000,12000,12000,12000,0
|
|
20250428,181900,261406805,12000,12000,12000,12000,0
|
|
20250428,181800,261406805,12000,12000,12000,12000,0
|
|
20250428,181700,261406805,12000,12000,12000,12000,0
|
|
20250428,181600,261406805,12000,12000,12000,12000,0
|
|
20250428,181500,261406805,12000,12000,12000,12000,0
|
|
20250428,181400,261406805,12000,12000,12000,12000,0
|
|
20250428,181300,261406805,12000,12000,12000,12000,0
|
|
20250428,181200,261406805,12000,12000,12000,12000,0
|
|
20250428,181100,261406805,12000,12000,12000,12000,0
|
|
20250428,181000,261406805,12000,12000,12000,12000,0
|
|
20250428,180900,261406805,12000,12000,12000,12000,0
|
|
20250428,180800,261406805,12000,12000,12000,12000,0
|
|
20250428,180700,261406805,12000,12000,12000,12000,0
|
|
20250428,180600,261406805,12000,12000,12000,12000,0
|
|
20250428,180500,261406805,12000,12000,12000,12000,0
|
|
20250428,180400,261406805,12000,12000,12000,12000,0
|
|
20250428,180300,261406805,12000,12000,12000,12000,0
|
|
20250428,180200,261406805,12000,12000,12000,12000,0
|
|
20250428,180100,261406805,12000,12000,12000,12000,0
|
|
20250428,180000,261406805,12000,12000,12000,12000,0
|
|
20250428,175900,261406805,12000,12000,12000,12000,0
|
|
20250428,175800,261406805,12000,12000,12000,12000,0
|
|
20250428,175700,261406805,12000,12000,12000,12000,632
|
|
20250428,175600,261406805,12000,12000,12000,12000,0
|
|
20250428,175500,261406805,12000,12000,12000,12000,0
|
|
20250428,175400,261406805,12000,12000,12000,12000,0
|
|
20250428,175300,261406805,12000,12000,12000,12000,0
|
|
20250428,175200,261406805,12000,12000,12000,12000,0
|
|
20250428,175100,261406805,12000,12000,12000,12000,0
|
|
20250428,175000,261406805,12000,12000,12000,12000,0
|
|
20250428,174900,261406805,12000,12000,12000,12000,0
|
|
20250428,174800,261406805,12000,12000,12000,12000,0
|
|
20250428,174700,261406805,12000,12000,12000,12000,0
|
|
20250428,174600,261406805,12000,12000,12000,12000,0
|
|
20250428,174500,261406805,12000,12000,12000,12000,0
|
|
20250428,174400,261406805,12000,12000,12000,12000,0
|
|
20250428,174300,261406805,12000,12000,12000,12000,0
|
|
20250428,174200,261406805,12000,12000,12000,12000,0
|
|
20250428,174100,261406805,12000,12000,12000,12000,0
|
|
20250428,174000,261406805,12000,12000,12000,12000,0
|
|
20250428,173900,261406805,12000,12000,12000,12000,0
|
|
20250428,173800,261406805,12000,12000,12000,12000,0
|
|
20250428,173700,261406805,12000,12000,12000,12000,0
|
|
20250428,173600,261406805,12000,12000,12000,12000,0
|
|
20250428,173500,261406805,12000,12000,12000,12000,0
|
|
20250428,173400,261406805,12000,12000,12000,12000,0
|
|
20250428,173300,261406805,12000,12000,12000,12000,0
|
|
20250428,173200,261406805,12000,12000,12000,12000,0
|
|
20250428,173100,261406805,12000,12000,12000,12000,0
|
|
20250428,173000,261406805,12000,12000,12000,12000,0
|
|
20250428,172900,261406805,12000,12000,12000,12000,0
|
|
20250428,172800,261406805,12000,12000,12000,12000,0
|
|
20250428,172700,261406805,12000,12000,12000,12000,632
|
|
20250428,172600,261406805,12000,12000,12000,12000,0
|
|
20250428,172500,261406805,12000,12000,12000,12000,0
|
|
20250428,172400,261406805,12000,12000,12000,12000,0
|
|
20250428,172300,261406805,12000,12000,12000,12000,0
|
|
20250428,172200,261406805,12000,12000,12000,12000,0
|
|
20250428,172100,261406805,12000,12000,12000,12000,0
|
|
20250428,172000,261406805,12000,12000,12000,12000,0
|
|
20250428,171900,261406805,12000,12000,12000,12000,0
|
|
20250428,171800,261406805,12000,12000,12000,12000,0
|
|
20250428,171700,261406805,12000,12000,12000,12000,0
|
|
20250428,171600,261406805,12000,12000,12000,12000,0
|
|
20250428,171500,261406805,12000,12000,12000,12000,0
|
|
20250428,171400,261406805,12000,12000,12000,12000,0
|
|
20250428,171300,261406805,12000,12000,12000,12000,0
|
|
20250428,171200,261406805,12000,12000,12000,12000,0
|
|
20250428,171100,261406805,12000,12000,12000,12000,0
|
|
20250428,171000,261406805,12000,12000,12000,12000,0
|
|
20250428,170900,261406805,12000,12000,12000,12000,0
|
|
20250428,170800,261406805,12000,12000,12000,12000,0
|
|
20250428,170700,261406805,12000,12000,12000,12000,0
|
|
20250428,170600,261406805,12000,12000,12000,12000,0
|
|
20250428,170500,261406805,12000,12000,12000,12000,0
|
|
20250428,170400,261406805,12000,12000,12000,12000,0
|
|
20250428,170300,261406805,12000,12000,12000,12000,0
|
|
20250428,170200,261406805,12000,12000,12000,12000,0
|
|
20250428,170100,261406805,12000,12000,12000,12000,0
|
|
20250428,170000,261406805,12000,12000,12000,12000,0
|
|
20250428,165900,261406805,12000,12000,12000,12000,0
|
|
20250428,165800,261406805,12000,12000,12000,12000,0
|
|
20250428,165700,261406805,12000,12000,12000,12000,632
|
|
20250428,165600,261406805,12000,12000,12000,12000,0
|
|
20250428,165500,261406805,12000,12000,12000,12000,0
|
|
20250428,165400,261406805,12000,12000,12000,12000,0
|
|
20250428,165300,261406805,12000,12000,12000,12000,0
|
|
20250428,165200,261406805,12000,12000,12000,12000,0
|
|
20250428,165100,261406805,12000,12000,12000,12000,0
|
|
20250428,165000,261406805,12000,12000,12000,12000,0
|
|
20250428,164900,261406805,12000,12000,12000,12000,0
|
|
20250428,164800,261406805,12000,12000,12000,12000,0
|
|
20250428,164700,261406805,12000,12000,12000,12000,0
|
|
20250428,164600,261406805,12000,12000,12000,12000,0
|
|
20250428,164500,261406805,12000,12000,12000,12000,0
|
|
20250428,164400,261406805,12000,12000,12000,12000,0
|
|
20250428,164300,261406805,12000,12000,12000,12000,0
|
|
20250428,164200,261406805,12000,12000,12000,12000,0
|
|
20250428,164100,261406805,12000,12000,12000,12000,0
|
|
20250428,164000,261406805,12000,12000,12000,12000,0
|
|
20250428,163900,261406805,12000,12000,12000,12000,0
|
|
20250428,163800,261406805,12000,12000,12000,12000,0
|
|
20250428,163700,261406805,12000,12000,12000,12000,0
|
|
20250428,163600,261406805,12000,12000,12000,12000,0
|
|
20250428,163500,261406805,12000,12000,12000,12000,0
|
|
20250428,163400,261406805,12000,12000,12000,12000,0
|
|
20250428,163300,261406805,12000,12000,12000,12000,0
|
|
20250428,163200,261406805,12000,12000,12000,12000,0
|
|
20250428,163100,261406805,12000,12000,12000,12000,0
|
|
20250428,163000,261406805,12000,12000,12000,12000,0
|
|
20250428,162900,261406805,12000,12000,12000,12000,0
|
|
20250428,162800,261406805,12000,12000,12000,12000,0
|
|
20250428,162700,261406805,12000,12000,12000,12000,632
|
|
20250428,162600,261406805,12000,12000,12000,12000,0
|
|
20250428,162500,261406805,12000,12000,12000,12000,0
|
|
20250428,162400,261406805,12000,12000,12000,12000,0
|
|
20250428,162300,261406805,12000,12000,12000,12000,0
|
|
20250428,162200,261406805,12000,12000,12000,12000,0
|
|
20250428,162100,261406805,12000,12000,12000,12000,0
|
|
20250428,162000,261406805,12000,12000,12000,12000,0
|
|
20250428,161900,261406805,12000,12000,12000,12000,0
|
|
20250428,161800,261406805,12000,12000,12000,12000,0
|
|
20250428,161700,261406805,12000,12000,12000,12000,0
|
|
20250428,161600,261406805,12000,12000,12000,12000,0
|
|
20250428,161500,261406805,12000,12000,12000,12000,0
|
|
20250428,161400,261406805,12000,12000,12000,12000,0
|
|
20250428,161300,261406805,12000,12000,12000,12000,0
|
|
20250428,161200,261406805,12000,12000,12000,12000,0
|
|
20250428,161100,261406805,12000,12000,12000,12000,0
|
|
20250428,161000,261406805,12000,12000,12000,12000,0
|
|
20250428,160900,261406805,12000,12000,12000,12000,0
|
|
20250428,160800,261406805,12000,12000,12000,12000,0
|
|
20250428,160700,261406805,12000,12000,12000,12000,0
|
|
20250428,160600,261406805,12000,12000,12000,12000,0
|
|
20250428,160500,261406805,12000,12000,12000,12000,0
|
|
20250428,160400,261406805,12000,12000,12000,12000,0
|
|
20250428,160300,261406805,12000,12000,12000,12000,0
|
|
20250428,160200,261406805,12000,12000,12000,12000,0
|
|
20250428,160100,261406805,12000,12000,12000,12000,0
|
|
20250428,160000,261406805,12000,12000,12000,12000,0
|
|
20250428,155900,261406805,12000,12000,12000,12000,0
|
|
20250428,155800,261406805,12000,12000,12000,12000,0
|
|
20250428,155700,261406805,12000,12000,12000,12000,632
|
|
20250428,155600,261406805,12000,12000,12000,12000,0
|
|
20250428,155500,261406805,12000,12000,12000,12000,0
|
|
20250428,155400,261406805,12000,12000,12000,12000,0
|
|
20250428,155300,261406805,12000,12000,12000,12000,0
|
|
20250428,155200,261406805,12000,12000,12000,12000,0
|
|
20250428,155100,261406805,12000,12000,12000,12000,0
|
|
20250428,155000,261406805,12000,12000,12000,12000,0
|
|
20250428,154900,261406805,12000,12000,12000,12000,0
|
|
20250428,154800,261406805,12000,12000,12000,12000,0
|
|
20250428,154700,261406805,12000,12000,12000,12000,0
|
|
20250428,154600,261406805,12000,12000,12000,12000,0
|
|
20250428,154500,261406805,12000,12000,12000,12000,0
|
|
20250428,154400,261406805,12000,12000,12000,12000,0
|
|
20250428,154300,261406805,12000,12000,12000,12000,0
|
|
20250428,154200,261406805,12000,12000,12000,12000,0
|
|
20250428,154100,261406805,12000,12000,12000,12000,0
|
|
20250428,154000,261406805,12000,12000,12000,12000,0
|
|
20250428,153900,261406805,12000,12000,12000,12000,0
|
|
20250428,153800,261406805,12000,12000,12000,12000,0
|
|
20250428,153700,261406805,12000,12000,12000,12000,0
|
|
20250428,153600,261406805,12000,12000,12000,12000,0
|
|
20250428,153500,261406805,12000,12000,12000,12000,0
|
|
20250428,153400,261406805,12000,12000,12000,12000,0
|
|
20250428,153300,261406805,12000,12000,12000,12000,0
|
|
20250428,153200,261406805,12000,12000,12000,12000,0
|
|
20250428,153100,261406805,12000,12000,12000,12000,0
|
|
20250428,153000,261406805,12000,12000,12000,12000,632
|
|
20250428,152900,253822805,12020,12020,12020,12020,0
|
|
20250428,152800,253822805,12020,12020,12020,12020,0
|
|
20250428,152700,253822805,12020,12020,12020,12020,0
|
|
20250428,152600,253822805,12020,12020,12020,12020,0
|
|
20250428,152500,253822805,12020,12020,12020,12020,0
|
|
20250428,152400,253822805,12020,12020,12020,12020,0
|
|
20250428,152300,253822805,12020,12020,12020,12020,0
|
|
20250428,152200,253822805,12020,12020,12020,12020,0
|
|
20250428,152100,253822805,12020,12020,12020,12020,0
|
|
20250428,152000,253822805,12020,12020,12020,12020,0
|
|
20250428,151900,253822805,12020,12020,12020,12020,123
|
|
20250428,151800,252344345,12020,12020,12020,12020,32
|
|
20250428,151700,251959705,12020,12020,12020,12020,83
|
|
20250428,151600,250962045,12020,12020,12020,12020,33
|
|
20250428,151500,250565385,12020,12010,12020,12010,14
|
|
20250428,151400,250397125,12020,12020,12020,12020,0
|
|
20250428,151300,250397125,12020,12020,12020,12020,83
|
|
20250428,151200,249399465,12020,12020,12020,12020,186
|
|
20250428,151100,247163745,12030,12030,12030,12030,147
|
|
20250428,151000,245395335,12030,12030,12030,12030,14
|
|
20250428,150900,245226915,12030,12030,12030,12030,36
|
|
20250428,150800,244793835,12030,12030,12030,12030,0
|
|
20250428,150700,244793835,12030,12030,12030,12030,29
|
|
20250428,150600,244444965,12030,12030,12030,12030,20
|
|
20250428,150500,244204365,12030,12030,12030,12030,17
|
|
20250428,150400,243999855,12030,12030,12030,12030,25
|
|
20250428,150300,243699105,12030,12010,12030,12010,33
|
|
20250428,150200,243302215,12030,12010,12030,12010,21
|
|
20250428,150100,243049605,12030,12030,12030,12030,21
|
|
20250428,150000,242796975,12030,12030,12030,12030,19
|
|
20250428,145900,242568405,12030,12020,12030,12000,278
|
|
20250428,145800,239224105,12000,12000,12000,12000,1
|
|
20250428,145700,239212105,12030,12030,12030,12030,0
|
|
20250428,145600,239212105,12030,12030,12030,12030,0
|
|
20250428,145500,239212105,12030,12020,12030,12020,13
|
|
20250428,145400,239055755,12020,12020,12020,12020,36
|
|
20250428,145300,238623035,12030,12030,12030,12030,29
|
|
20250428,145200,238274165,12000,12000,12000,12000,0
|
|
20250428,145100,238274165,12000,12000,12000,12000,89
|
|
20250428,145000,237206165,12000,12030,12030,12000,35
|
|
20250428,144900,236785745,12030,12020,12030,12020,27
|
|
20250428,144800,236460955,12000,12000,12000,12000,20
|
|
20250428,144700,236220955,12030,12030,12030,12030,29
|
|
20250428,144600,235872085,12030,12030,12030,12030,0
|
|
20250428,144500,235872085,12030,12030,12030,12030,0
|
|
20250428,144400,235872085,12030,12030,12030,12030,0
|
|
20250428,144300,235872085,12030,12030,12030,12030,100
|
|
20250428,144200,234669085,12030,12020,12030,12020,28
|
|
20250428,144100,234332495,11990,11990,11990,11990,0
|
|
20250428,144000,234332495,11990,11990,11990,11990,0
|
|
20250428,143900,234332495,11990,11990,11990,11990,0
|
|
20250428,143800,234332495,11990,11990,11990,11990,6
|
|
20250428,143700,234260555,11990,11990,11990,11990,0
|
|
20250428,143600,234260555,11990,11990,11990,11990,0
|
|
20250428,143500,234260555,11990,11990,12000,11990,464
|
|
20250428,143400,228692575,11990,11990,11990,11990,0
|
|
20250428,143300,228692575,11990,11980,11990,11980,1845
|
|
20250428,143200,206589005,11990,11990,11990,11990,1
|
|
20250428,143100,206577015,11990,12000,12000,11990,51
|
|
20250428,143000,205965135,12000,12000,12000,12000,0
|
|
20250428,142900,205965135,12000,12000,12000,12000,0
|
|
20250428,142800,205965135,12000,12000,12000,12000,0
|
|
20250428,142700,205965135,12000,12000,12000,12000,0
|
|
20250428,142600,205965135,12000,12000,12000,12000,0
|
|
20250428,142500,205965135,12000,12000,12000,12000,47
|
|
20250428,142400,205401135,11990,11990,11990,11990,0
|
|
20250428,142300,205401135,11990,11990,11990,11990,0
|
|
20250428,142200,205401135,11990,11990,11990,11990,0
|
|
20250428,142100,205401135,11990,12020,12020,11980,941
|
|
20250428,142000,194108675,12030,12030,12030,12030,36
|
|
20250428,141900,193675595,12040,12030,12040,12030,101
|
|
20250428,141800,192460555,12040,12040,12040,12040,28
|
|
20250428,141700,192123435,12040,12040,12040,12040,0
|
|
20250428,141600,192123435,12040,12040,12040,12040,16
|
|
20250428,141500,191930795,12040,12040,12040,12040,22
|
|
20250428,141400,191665915,12040,12040,12040,12040,0
|
|
20250428,141300,191665915,12040,12040,12040,12040,15
|
|
20250428,141200,191485315,12040,12040,12040,12040,18
|
|
20250428,141100,191268595,12040,12040,12040,12040,0
|
|
20250428,141000,191268595,12040,12040,12040,12040,7
|
|
20250428,140900,191184315,12030,12040,12040,12030,20
|
|
20250428,140800,190943535,12040,12040,12040,12040,0
|
|
20250428,140700,190943535,12040,12040,12040,12040,18
|
|
20250428,140600,190726815,12040,12040,12040,12040,2
|
|
20250428,140500,190702735,12040,12040,12040,12040,22
|
|
20250428,140400,190437855,12040,12040,12040,12040,0
|
|
20250428,140300,190437855,12040,12040,12040,12030,104
|
|
20250428,140200,189185785,12030,12030,12030,12030,6
|
|
20250428,140100,189113605,12030,12030,12030,12030,0
|
|
20250428,140000,189113605,12030,12030,12030,12030,6
|
|
20250428,135900,189041425,12030,12030,12030,12030,0
|
|
20250428,135800,189041425,12030,12030,12030,12030,0
|
|
20250428,135700,189041425,12030,12030,12030,12030,0
|
|
20250428,135600,189041425,12030,12030,12030,12030,0
|
|
20250428,135500,189041425,12030,12030,12030,12030,94
|
|
20250428,135400,187910605,12050,12050,12050,12050,0
|
|
20250428,135300,187910605,12050,12050,12050,12050,0
|
|
20250428,135200,187910605,12050,12050,12050,12050,0
|
|
20250428,135100,187910605,12050,12060,12060,12050,46
|
|
20250428,135000,187356265,12060,12060,12060,12060,18
|
|
20250428,134900,187139185,12060,12060,12060,12060,146
|
|
20250428,134800,185378425,12060,12040,12060,12040,304
|
|
20250428,134700,181712245,12060,12050,12060,12050,16
|
|
20250428,134600,181519295,12060,12050,12060,12050,80
|
|
20250428,134500,180554515,12060,12050,12060,12050,44
|
|
20250428,134400,180023885,12060,12050,12060,12050,32
|
|
20250428,134300,179637975,12060,12040,12060,12040,39
|
|
20250428,134200,179167795,12040,12040,12040,12040,26
|
|
20250428,134100,178854755,12040,12030,12040,12030,15
|
|
20250428,134000,178674285,12020,12020,12020,12020,0
|
|
20250428,133900,178674285,12020,12020,12020,12020,0
|
|
20250428,133800,178674285,12020,12020,12020,12020,0
|
|
20250428,133700,178674285,12020,12020,12020,12020,1
|
|
20250428,133600,178662265,12030,12030,12030,12030,0
|
|
20250428,133500,178662265,12030,12030,12030,12030,6
|
|
20250428,133400,178590085,12030,12035,12040,12030,58
|
|
20250428,133300,177892155,12030,12030,12030,12030,20
|
|
20250428,133200,177651555,12030,12030,12030,12030,0
|
|
20250428,133100,177651555,12030,12030,12030,12030,20
|
|
20250428,133000,177410955,12030,12030,12030,12030,0
|
|
20250428,132900,177410955,12030,12030,12030,12030,40
|
|
20250428,132800,176929755,12030,12030,12030,12030,0
|
|
20250428,132700,176929755,12030,12030,12030,12030,100
|
|
20250428,132600,175726755,12030,12040,12040,12030,53
|
|
20250428,132500,175088645,12050,12050,12050,12050,9
|
|
20250428,132400,174980195,12050,12050,12050,12050,5
|
|
20250428,132300,174919945,12050,12050,12050,12050,31
|
|
20250428,132200,174546395,12050,12050,12050,12050,0
|
|
20250428,132100,174546395,12050,12050,12050,12050,0
|
|
20250428,132000,174546395,12050,12050,12050,12050,4
|
|
20250428,131900,174498195,12030,12030,12060,12030,23
|
|
20250428,131800,174220985,12030,12030,12030,12030,0
|
|
20250428,131700,174220985,12030,12030,12030,12030,27
|
|
20250428,131600,173896175,12030,12030,12030,12030,0
|
|
20250428,131500,173896175,12030,12030,12030,12030,15
|
|
20250428,131400,173715725,12010,12010,12010,12010,0
|
|
20250428,131300,173715725,12010,12030,12030,12010,55
|
|
20250428,131200,173054095,12050,12000,12050,12000,3318
|
|
20250428,131100,133216495,12000,12000,12000,12000,17
|
|
20250428,131000,133012495,12000,12000,12000,12000,8
|
|
20250428,130900,132916495,12000,12000,12000,12000,0
|
|
20250428,130800,132916495,12000,12000,12000,12000,0
|
|
20250428,130700,132916495,12000,12000,12000,12000,2
|
|
20250428,130600,132892495,12000,12000,12000,12000,0
|
|
20250428,130500,132892495,12000,12000,12000,12000,0
|
|
20250428,130400,132892495,12000,12000,12000,12000,0
|
|
20250428,130300,132892495,12000,12000,12000,11970,78
|
|
20250428,130200,131956525,12010,12010,12010,12010,0
|
|
20250428,130100,131956525,12010,12010,12010,12010,113
|
|
20250428,130000,130599395,12010,12010,12010,12010,48
|
|
20250428,125900,130022915,12020,12020,12020,12020,39
|
|
20250428,125800,129554135,12020,12050,12050,12020,89
|
|
20250428,125700,128481715,12020,12020,12020,12020,1
|
|
20250428,125600,128469695,12030,12030,12030,12030,64
|
|
20250428,125500,127699775,12045,12060,12060,12045,4
|
|
20250428,125400,127651550,12070,12070,12070,12070,0
|
|
20250428,125300,127651550,12070,12065,12070,12040,169
|
|
20250428,125200,125616400,12060,12040,12060,12020,375
|
|
20250428,125100,121099740,12040,11970,12040,11970,1760
|
|
20250428,125000,99975700,11990,11970,11990,11970,12
|
|
20250428,124900,99831840,11940,11960,11980,11940,506
|
|
20250428,124800,93775110,11950,11950,11950,11950,0
|
|
20250428,124700,93775110,11950,11950,11950,11950,32
|
|
20250428,124600,93392710,11960,11950,11960,11950,173
|
|
20250428,124500,91323660,11950,11950,11950,11950,11
|
|
20250428,124400,91192210,11930,11930,11930,11930,0
|
|
20250428,124300,91192210,11930,11930,11930,11930,0
|
|
20250428,124200,91192210,11930,11930,11930,11930,0
|
|
20250428,124100,91192210,11930,11930,11930,11930,0
|
|
20250428,124000,91192210,11930,11930,11930,11930,0
|
|
20250428,123900,91192210,11930,11930,11930,11930,0
|
|
20250428,123800,91192210,11930,11930,11930,11930,0
|
|
20250428,123700,91192210,11930,11930,11930,11930,0
|
|
20250428,123600,91192210,11930,11930,11930,11930,5
|
|
20250428,123500,91132560,11940,11930,11940,11930,668
|
|
20250428,123400,83161650,11930,11930,11930,11930,0
|
|
20250428,123300,83161650,11930,11930,11930,11930,0
|
|
20250428,123200,83161650,11930,11930,11930,11930,0
|
|
20250428,123100,83161650,11930,11930,11930,11930,5
|
|
20250428,123000,83102000,11930,11930,11930,11930,2
|
|
20250428,122900,83078140,11910,11910,11910,11910,0
|
|
20250428,122800,83078140,11910,11910,11910,11910,0
|
|
20250428,122700,83078140,11910,11910,11910,11910,1
|
|
20250428,122600,83066230,11900,11900,11900,11900,0
|
|
20250428,122500,83066230,11900,11900,11900,11900,0
|
|
20250428,122400,83066230,11900,11900,11900,11900,0
|
|
20250428,122300,83066230,11900,11900,11900,11900,735
|
|
20250428,122200,74319730,11900,11900,11900,11900,182
|
|
20250428,122100,72153930,11910,11910,11910,11910,19
|
|
20250428,122000,71927640,11910,11930,11930,11910,85
|
|
20250428,121900,70913940,11930,11930,11930,11930,0
|
|
20250428,121800,70913940,11930,11930,11930,11930,33
|
|
20250428,121700,70520250,11930,11930,11930,11930,13
|
|
20250428,121600,70365160,11930,11930,11930,11930,0
|
|
20250428,121500,70365160,11930,11930,11930,11930,0
|
|
20250428,121400,70365160,11930,11930,11930,11930,0
|
|
20250428,121300,70365160,11930,11930,11930,11930,0
|
|
20250428,121200,70365160,11930,11930,11930,11930,0
|
|
20250428,121100,70365160,11930,11930,11930,11930,1
|
|
20250428,121000,70353230,11930,11930,11930,11930,0
|
|
20250428,120900,70353230,11930,11930,11930,11930,1
|
|
20250428,120800,70341300,11900,11900,11900,11900,0
|
|
20250428,120700,70341300,11900,11900,11900,11900,0
|
|
20250428,120600,70341300,11900,11900,11900,11900,0
|
|
20250428,120500,70341300,11900,11900,11900,11900,0
|
|
20250428,120400,70341300,11900,11900,11900,11900,0
|
|
20250428,120300,70341300,11900,11900,11900,11900,0
|
|
20250428,120200,70341300,11900,11900,11900,11900,0
|
|
20250428,120100,70341300,11900,11900,11900,11900,0
|
|
20250428,120000,70341300,11900,11900,11900,11900,100
|
|
20250428,115900,69151300,11900,11900,11900,11900,0
|
|
20250428,115800,69151300,11900,11900,11900,11900,0
|
|
20250428,115700,69151300,11900,11900,11900,11900,0
|
|
20250428,115600,69151300,11900,11900,11900,11900,0
|
|
20250428,115500,69151300,11900,11900,11900,11900,1
|
|
20250428,115400,69139400,11930,11930,11930,11930,1
|
|
20250428,115300,69127470,11930,11930,11930,11930,11
|
|
20250428,115200,68996240,11940,11940,11940,11940,0
|
|
20250428,115100,68996240,11940,11930,11940,11930,2
|
|
20250428,115000,68972370,11940,11940,11940,11940,0
|
|
20250428,114900,68972370,11940,11940,11940,11940,0
|
|
20250428,114800,68972370,11940,11940,11940,11940,0
|
|
20250428,114700,68972370,11940,11940,11940,11940,0
|
|
20250428,114600,68972370,11940,11950,11950,11940,32
|
|
20250428,114500,68590280,11940,11940,11940,11940,0
|
|
20250428,114400,68590280,11940,11940,11940,11940,0
|
|
20250428,114300,68590280,11940,11940,11940,11940,0
|
|
20250428,114200,68590280,11940,11940,11940,11940,0
|
|
20250428,114100,68590280,11940,11940,11940,11940,0
|
|
20250428,114000,68590280,11940,11940,11940,11940,0
|
|
20250428,113900,68590280,11940,11940,11940,11940,0
|
|
20250428,113800,68590280,11940,11940,11940,11940,0
|
|
20250428,113700,68590280,11940,11940,11940,11940,0
|
|
20250428,113600,68590280,11940,11940,11940,11940,0
|
|
20250428,113500,68590280,11940,11940,11940,11940,0
|
|
20250428,113400,68590280,11940,11940,11940,11940,0
|
|
20250428,113300,68590280,11940,11940,11940,11940,0
|
|
20250428,113200,68590280,11940,11950,11950,11940,2
|
|
20250428,113100,68566390,11950,11950,11950,11950,0
|
|
20250428,113000,68566390,11950,11950,11950,11950,0
|
|
20250428,112900,68566390,11950,11950,11950,11950,0
|
|
20250428,112800,68566390,11950,11950,11950,11950,0
|
|
20250428,112700,68566390,11950,11960,11960,11950,111
|
|
20250428,112600,67239380,11930,11930,11970,11930,57
|
|
20250428,112500,66557170,11970,11970,11970,11970,0
|
|
20250428,112400,66557170,11970,11970,11970,11970,0
|
|
20250428,112300,66557170,11970,11970,11970,11970,0
|
|
20250428,112200,66557170,11970,11900,12000,11900,876
|
|
20250428,112100,56064030,11910,11910,11910,11910,0
|
|
20250428,112000,56064030,11910,11910,11910,11910,0
|
|
20250428,111900,56064030,11910,11910,11910,11910,0
|
|
20250428,111800,56064030,11910,11910,11910,11910,0
|
|
20250428,111700,56064030,11910,11910,11910,11910,0
|
|
20250428,111600,56064030,11910,11910,11910,11910,1
|
|
20250428,111500,56052120,11910,11910,11910,11910,0
|
|
20250428,111400,56052120,11910,11910,11910,11910,41
|
|
20250428,111300,55563810,11900,11900,11900,11900,0
|
|
20250428,111200,55563810,11900,11900,11900,11900,0
|
|
20250428,111100,55563810,11900,11900,11900,11900,0
|
|
20250428,111000,55563810,11900,11900,11900,11900,3
|
|
20250428,110900,55528110,11910,11910,11910,11910,0
|
|
20250428,110800,55528110,11910,11910,11910,11910,0
|
|
20250428,110700,55528110,11910,11910,11910,11910,1
|
|
20250428,110600,55516200,11900,11900,11900,11900,0
|
|
20250428,110500,55516200,11900,11900,11900,11900,0
|
|
20250428,110400,55516200,11900,11900,11900,11900,1
|
|
20250428,110300,55504300,11900,11900,11900,11900,0
|
|
20250428,110200,55504300,11900,11900,11900,11900,0
|
|
20250428,110100,55504300,11900,11900,11900,11900,0
|
|
20250428,110000,55504300,11900,11900,11900,11900,2
|
|
20250428,105900,55480500,11910,11910,11910,11910,0
|
|
20250428,105800,55480500,11910,11910,11910,11910,0
|
|
20250428,105700,55480500,11910,11910,11910,11910,14
|
|
20250428,105600,55313760,11910,11910,11910,11910,0
|
|
20250428,105500,55313760,11910,11910,11910,11910,2
|
|
20250428,105400,55289940,11900,11900,11900,11900,0
|
|
20250428,105300,55289940,11900,11900,11900,11900,0
|
|
20250428,105200,55289940,11900,11900,11900,11900,0
|
|
20250428,105100,55289940,11900,11900,11900,11900,0
|
|
20250428,105000,55289940,11900,11900,11900,11900,5
|
|
20250428,104900,55230440,11900,11900,11900,11900,0
|
|
20250428,104800,55230440,11900,11900,11900,11900,0
|
|
20250428,104700,55230440,11900,11900,11900,11900,1
|
|
20250428,104600,55218540,11900,11900,11900,11900,0
|
|
20250428,104500,55218540,11900,11900,11900,11900,0
|
|
20250428,104400,55218540,11900,11900,11900,11900,0
|
|
20250428,104300,55218540,11900,11900,11900,11900,0
|
|
20250428,104200,55218540,11900,11900,11900,11900,9
|
|
20250428,104100,55111440,11910,11910,11910,11910,2
|
|
20250428,104000,55087620,11910,11910,11910,11910,1
|
|
20250428,103900,55075710,11910,11910,11910,11910,0
|
|
20250428,103800,55075710,11910,11910,11910,11910,70
|
|
20250428,103700,54242010,11910,11900,11910,11900,90
|
|
20250428,103600,53170930,11900,11900,11900,11900,120
|
|
20250428,103500,51742930,11880,11880,11880,11880,0
|
|
20250428,103400,51742930,11880,11880,11880,11880,0
|
|
20250428,103300,51742930,11880,11880,11880,11880,0
|
|
20250428,103200,51742930,11880,11900,11900,11880,116
|
|
20250428,103100,50364670,11900,11900,11900,11890,6
|
|
20250428,103000,50293280,11890,11890,11890,11890,5
|
|
20250428,102900,50233830,11900,11900,11900,11900,0
|
|
20250428,102800,50233830,11900,11900,11900,11900,1
|
|
20250428,102700,50221930,11890,11890,11890,11890,0
|
|
20250428,102600,50221930,11890,11890,11890,11890,0
|
|
20250428,102500,50221930,11890,11900,11900,11890,17
|
|
20250428,102400,50019790,11900,11900,11900,11900,0
|
|
20250428,102300,50019790,11900,11900,11910,11900,4
|
|
20250428,102200,49972180,11900,11910,11910,11900,151
|
|
20250428,102100,48174130,11940,11940,11940,11940,1
|
|
20250428,102000,48162190,11910,11910,11910,11910,0
|
|
20250428,101900,48162190,11910,11940,11940,11910,35
|
|
20250428,101800,47744350,11940,11940,11940,11940,0
|
|
20250428,101700,47744350,11940,11940,11940,11940,0
|
|
20250428,101600,47744350,11940,11940,11940,11940,0
|
|
20250428,101500,47744350,11940,11940,11940,11940,13
|
|
20250428,101400,47589130,11930,11930,11930,11930,0
|
|
20250428,101300,47589130,11930,11930,11930,11930,0
|
|
20250428,101200,47589130,11930,11930,11930,11930,0
|
|
20250428,101100,47589130,11930,11930,11930,11930,47
|
|
20250428,101000,47028420,11930,11930,11930,11930,0
|
|
20250428,100900,47028420,11930,11930,11930,11930,0
|
|
20250428,100800,47028420,11930,11930,11930,11930,0
|
|
20250428,100700,47028420,11930,11930,11930,11930,0
|
|
20250428,100600,47028420,11930,11930,11930,11930,200
|
|
20250428,100500,44642420,11910,11910,11910,11910,0
|
|
20250428,100400,44642420,11910,11910,11910,11910,0
|
|
20250428,100300,44642420,11910,11910,11910,11910,0
|
|
20250428,100200,44642420,11910,11910,11910,11910,0
|
|
20250428,100100,44642420,11910,11910,11910,11910,0
|
|
20250428,100000,44642420,11910,11910,11910,11910,0
|
|
20250428,095900,44642420,11910,11910,11910,11910,1
|
|
20250428,095800,44630510,11920,11920,11920,11920,0
|
|
20250428,095700,44630510,11920,11920,11920,11920,0
|
|
20250428,095600,44630510,11920,11920,11920,11920,0
|
|
20250428,095500,44630510,11920,11920,11920,11920,1
|
|
20250428,095400,44618590,11940,11920,11940,11920,102
|
|
20250428,095300,43401740,11930,11930,11930,11930,15
|
|
20250428,095200,43222790,11930,11920,11930,11920,10
|
|
20250428,095100,43103500,11930,11910,11930,11910,4
|
|
20250428,095000,43055820,11930,11910,11930,11910,2
|
|
20250428,094900,43031980,11930,11930,11930,11930,0
|
|
20250428,094800,43031980,11930,11910,11930,11910,6
|
|
20250428,094700,42960440,11930,11910,11930,11910,53
|
|
20250428,094600,42328800,11920,11890,11920,11880,16
|
|
20250428,094500,42138560,11940,11920,11940,11920,2
|
|
20250428,094400,42114700,11920,11920,11920,11920,0
|
|
20250428,094300,42114700,11920,11920,11920,11920,1
|
|
20250428,094200,42102780,11940,11940,11940,11940,0
|
|
20250428,094100,42102780,11940,11910,11940,11890,3
|
|
20250428,094000,42067040,11940,11910,11940,11910,13
|
|
20250428,093900,41912000,11940,11910,11940,11910,6
|
|
20250428,093800,41840480,11940,11940,11940,11940,0
|
|
20250428,093700,41840480,11940,11910,11950,11910,34
|
|
20250428,093600,41434270,11950,11950,11950,11950,0
|
|
20250428,093500,41434270,11950,11950,11950,11950,0
|
|
20250428,093400,41434270,11950,11950,11950,11950,0
|
|
20250428,093300,41434270,11950,11950,11950,11950,0
|
|
20250428,093200,41434270,11950,11930,11950,11910,22
|
|
20250428,093100,41171530,11910,11880,11930,11880,25
|
|
20250428,093000,40873520,11920,11880,11930,11880,7
|
|
20250428,092900,40790190,11900,11870,11950,11870,55
|
|
20250428,092800,40135200,11900,11860,11900,11860,39
|
|
20250428,092700,39671340,11860,11890,11970,11780,536
|
|
20250428,092600,33321380,11910,11940,11940,11910,391
|
|
20250428,092500,28664270,11940,11940,11940,11940,10
|
|
20250428,092400,28544870,11910,11910,11910,11910,0
|
|
20250428,092300,28544870,11910,11910,11910,11910,0
|
|
20250428,092200,28544870,11910,11930,11930,11910,130
|
|
20250428,092100,26996390,11940,11950,11950,11940,65
|
|
20250428,092000,26219850,12000,12000,12000,12000,0
|
|
20250428,091900,26219850,12000,12000,12000,12000,0
|
|
20250428,091800,26219850,12000,12000,12000,12000,0
|
|
20250428,091700,26219850,12000,11980,12000,11970,195
|
|
20250428,091600,23885190,12000,12000,12000,12000,0
|
|
20250428,091500,23885190,12000,12000,12000,12000,0
|
|
20250428,091400,23885190,12000,12000,12000,12000,0
|
|
20250428,091300,23885190,12000,12000,12000,12000,5
|
|
20250428,091200,23825190,12010,12040,12060,12010,378
|
|
20250428,091100,19285330,12050,12050,12050,12050,0
|
|
20250428,091000,19285330,12050,12010,12050,12000,3
|
|
20250428,090900,19249270,12050,12050,12050,12010,5
|
|
20250428,090800,19189100,11980,11980,11980,11980,0
|
|
20250428,090700,19189100,11980,12030,12040,11970,4
|
|
20250428,090600,19141080,12080,12080,12080,12080,0
|
|
20250428,090500,19141080,12080,12080,12080,12080,10
|
|
20250428,090400,19020280,11930,11940,12000,11930,697
|
|
20250428,090300,10681420,11960,11960,11960,11960,0
|
|
20250428,090200,10681420,11960,11960,11960,11960,0
|
|
20250428,090100,10681420,11960,11960,11960,11960,0
|
|
20250428,090000,10681420,11960,11960,11970,11960,893
|