703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,204000,921526080,14070,14070,14070,14070,1481
|
|
20250428,203900,921526080,14070,14070,14070,14070,0
|
|
20250428,203800,921526080,14070,14070,14070,14070,0
|
|
20250428,203700,921526080,14070,14070,14070,14070,0
|
|
20250428,203600,921526080,14070,14070,14070,14070,0
|
|
20250428,203500,921526080,14070,14070,14070,14070,0
|
|
20250428,203400,921526080,14070,14070,14070,14070,0
|
|
20250428,203300,921526080,14070,14070,14070,14070,0
|
|
20250428,203200,921526080,14070,14070,14070,14070,0
|
|
20250428,203100,921526080,14070,14070,14070,14070,0
|
|
20250428,203000,921526080,14070,14070,14070,14070,0
|
|
20250428,202900,921526080,14070,14070,14070,14070,0
|
|
20250428,202800,921526080,14070,14070,14070,14070,0
|
|
20250428,202700,921526080,14070,14070,14070,14070,0
|
|
20250428,202600,921526080,14070,14070,14070,14070,0
|
|
20250428,202500,921526080,14070,14070,14070,14070,0
|
|
20250428,202400,921526080,14070,14070,14070,14070,0
|
|
20250428,202300,921526080,14070,14070,14070,14070,0
|
|
20250428,202200,921526080,14070,14070,14070,14070,0
|
|
20250428,202100,921526080,14070,14070,14070,14070,0
|
|
20250428,202000,921526080,14070,14070,14070,14070,0
|
|
20250428,201900,921526080,14070,14070,14070,14070,0
|
|
20250428,201800,921526080,14070,14070,14070,14070,0
|
|
20250428,201700,921526080,14070,14070,14070,14070,0
|
|
20250428,201600,921526080,14070,14070,14070,14070,0
|
|
20250428,201500,921526080,14070,14070,14070,14070,0
|
|
20250428,201400,921526080,14070,14070,14070,14070,0
|
|
20250428,201300,921526080,14070,14070,14070,14070,0
|
|
20250428,201200,921526080,14070,14070,14070,14070,0
|
|
20250428,201100,921526080,14070,14070,14070,14070,0
|
|
20250428,201000,921526080,14070,14070,14070,14070,1481
|
|
20250428,200900,921526080,14070,14070,14070,14070,0
|
|
20250428,200800,921526080,14070,14070,14070,14070,0
|
|
20250428,200700,921526080,14070,14070,14070,14070,0
|
|
20250428,200600,921526080,14070,14070,14070,14070,0
|
|
20250428,200500,921526080,14070,14070,14070,14070,0
|
|
20250428,200400,921526080,14070,14070,14070,14070,0
|
|
20250428,200300,921526080,14070,14070,14070,14070,0
|
|
20250428,200200,921526080,14070,14070,14070,14070,0
|
|
20250428,200100,921526080,14070,14070,14070,14070,0
|
|
20250428,200000,921526080,14070,14070,14070,14070,0
|
|
20250428,195900,921526080,14070,14070,14070,14070,0
|
|
20250428,195800,921526080,14070,14070,14070,14070,0
|
|
20250428,195700,921526080,14070,14070,14070,14070,0
|
|
20250428,195600,921526080,14070,14070,14070,14070,0
|
|
20250428,195500,921526080,14070,14070,14070,14070,0
|
|
20250428,195400,921526080,14070,14070,14070,14070,0
|
|
20250428,195300,921526080,14070,14070,14070,14070,0
|
|
20250428,195200,921526080,14070,14070,14070,14070,0
|
|
20250428,195100,921526080,14070,14070,14070,14070,0
|
|
20250428,195000,921526080,14070,14070,14070,14070,0
|
|
20250428,194900,921526080,14070,14070,14070,14070,0
|
|
20250428,194800,921526080,14070,14070,14070,14070,0
|
|
20250428,194700,921526080,14070,14070,14070,14070,0
|
|
20250428,194600,921526080,14070,14070,14070,14070,0
|
|
20250428,194500,921526080,14070,14070,14070,14070,0
|
|
20250428,194400,921526080,14070,14070,14070,14070,0
|
|
20250428,194300,921526080,14070,14070,14070,14070,0
|
|
20250428,194200,921526080,14070,14070,14070,14070,0
|
|
20250428,194100,921526080,14070,14070,14070,14070,0
|
|
20250428,194000,921526080,14070,14070,14070,14070,1481
|
|
20250428,193900,921526080,14070,14070,14070,14070,0
|
|
20250428,193800,921526080,14070,14070,14070,14070,0
|
|
20250428,193700,921526080,14070,14070,14070,14070,0
|
|
20250428,193600,921526080,14070,14070,14070,14070,0
|
|
20250428,193500,921526080,14070,14070,14070,14070,0
|
|
20250428,193400,921526080,14070,14070,14070,14070,0
|
|
20250428,193300,921526080,14070,14070,14070,14070,0
|
|
20250428,193200,921526080,14070,14070,14070,14070,0
|
|
20250428,193100,921526080,14070,14070,14070,14070,0
|
|
20250428,193000,921526080,14070,14070,14070,14070,0
|
|
20250428,192900,921526080,14070,14070,14070,14070,0
|
|
20250428,192800,921526080,14070,14070,14070,14070,0
|
|
20250428,192700,921526080,14070,14070,14070,14070,0
|
|
20250428,192600,921526080,14070,14070,14070,14070,0
|
|
20250428,192500,921526080,14070,14070,14070,14070,0
|
|
20250428,192400,921526080,14070,14070,14070,14070,0
|
|
20250428,192300,921526080,14070,14070,14070,14070,0
|
|
20250428,192200,921526080,14070,14070,14070,14070,0
|
|
20250428,192100,921526080,14070,14070,14070,14070,0
|
|
20250428,192000,921526080,14070,14070,14070,14070,0
|
|
20250428,191900,921526080,14070,14070,14070,14070,0
|
|
20250428,191800,921526080,14070,14070,14070,14070,0
|
|
20250428,191700,921526080,14070,14070,14070,14070,0
|
|
20250428,191600,921526080,14070,14070,14070,14070,0
|
|
20250428,191500,921526080,14070,14070,14070,14070,0
|
|
20250428,191400,921526080,14070,14070,14070,14070,0
|
|
20250428,191300,921526080,14070,14070,14070,14070,0
|
|
20250428,191200,921526080,14070,14070,14070,14070,0
|
|
20250428,191100,921526080,14070,14070,14070,14070,0
|
|
20250428,191000,921526080,14070,14070,14070,14070,1481
|
|
20250428,190900,921526080,14070,14070,14070,14070,0
|
|
20250428,190800,921526080,14070,14070,14070,14070,0
|
|
20250428,190700,921526080,14070,14070,14070,14070,0
|
|
20250428,190600,921526080,14070,14070,14070,14070,0
|
|
20250428,190500,921526080,14070,14070,14070,14070,0
|
|
20250428,190400,921526080,14070,14070,14070,14070,0
|
|
20250428,190300,921526080,14070,14070,14070,14070,0
|
|
20250428,190200,921526080,14070,14070,14070,14070,0
|
|
20250428,190100,921526080,14070,14070,14070,14070,0
|
|
20250428,190000,921526080,14070,14070,14070,14070,0
|
|
20250428,185900,921526080,14070,14070,14070,14070,0
|
|
20250428,185800,921526080,14070,14070,14070,14070,0
|
|
20250428,185700,921526080,14070,14070,14070,14070,0
|
|
20250428,185600,921526080,14070,14070,14070,14070,0
|
|
20250428,185500,921526080,14070,14070,14070,14070,0
|
|
20250428,185400,921526080,14070,14070,14070,14070,0
|
|
20250428,185300,921526080,14070,14070,14070,14070,0
|
|
20250428,185200,921526080,14070,14070,14070,14070,0
|
|
20250428,185100,921526080,14070,14070,14070,14070,0
|
|
20250428,185000,921526080,14070,14070,14070,14070,0
|
|
20250428,184900,921526080,14070,14070,14070,14070,0
|
|
20250428,184800,921526080,14070,14070,14070,14070,0
|
|
20250428,184700,921526080,14070,14070,14070,14070,0
|
|
20250428,184600,921526080,14070,14070,14070,14070,0
|
|
20250428,184500,921526080,14070,14070,14070,14070,0
|
|
20250428,184400,921526080,14070,14070,14070,14070,0
|
|
20250428,184300,921526080,14070,14070,14070,14070,0
|
|
20250428,184200,921526080,14070,14070,14070,14070,0
|
|
20250428,184100,921526080,14070,14070,14070,14070,0
|
|
20250428,184000,921526080,14070,14070,14070,14070,1481
|
|
20250428,183900,921526080,14070,14070,14070,14070,0
|
|
20250428,183800,921526080,14070,14070,14070,14070,0
|
|
20250428,183700,921526080,14070,14070,14070,14070,0
|
|
20250428,183600,921526080,14070,14070,14070,14070,0
|
|
20250428,183500,921526080,14070,14070,14070,14070,0
|
|
20250428,183400,921526080,14070,14070,14070,14070,0
|
|
20250428,183300,921526080,14070,14070,14070,14070,0
|
|
20250428,183200,921526080,14070,14070,14070,14070,0
|
|
20250428,183100,921526080,14070,14070,14070,14070,0
|
|
20250428,183000,921526080,14070,14070,14070,14070,0
|
|
20250428,182900,921526080,14070,14070,14070,14070,0
|
|
20250428,182800,921526080,14070,14070,14070,14070,0
|
|
20250428,182700,921526080,14070,14070,14070,14070,0
|
|
20250428,182600,921526080,14070,14070,14070,14070,0
|
|
20250428,182500,921526080,14070,14070,14070,14070,0
|
|
20250428,182400,921526080,14070,14070,14070,14070,0
|
|
20250428,182300,921526080,14070,14070,14070,14070,0
|
|
20250428,182200,921526080,14070,14070,14070,14070,0
|
|
20250428,182100,921526080,14070,14070,14070,14070,0
|
|
20250428,182000,921526080,14070,14070,14070,14070,0
|
|
20250428,181900,921526080,14070,14070,14070,14070,0
|
|
20250428,181800,921526080,14070,14070,14070,14070,0
|
|
20250428,181700,921526080,14070,14070,14070,14070,0
|
|
20250428,181600,921526080,14070,14070,14070,14070,0
|
|
20250428,181500,921526080,14070,14070,14070,14070,0
|
|
20250428,181400,921526080,14070,14070,14070,14070,0
|
|
20250428,181300,921526080,14070,14070,14070,14070,0
|
|
20250428,181200,921526080,14070,14070,14070,14070,0
|
|
20250428,181100,921526080,14070,14070,14070,14070,0
|
|
20250428,181000,921526080,14070,14070,14070,14070,1481
|
|
20250428,180900,921526080,14070,14070,14070,14070,0
|
|
20250428,180800,921526080,14070,14070,14070,14070,0
|
|
20250428,180700,921526080,14070,14070,14070,14070,0
|
|
20250428,180600,921526080,14070,14070,14070,14070,0
|
|
20250428,180500,921526080,14070,14070,14070,14070,0
|
|
20250428,180400,921526080,14070,14070,14070,14070,0
|
|
20250428,180300,921526080,14070,14070,14070,14070,0
|
|
20250428,180200,921526080,14070,14070,14070,14070,0
|
|
20250428,180100,921526080,14070,14070,14070,14070,0
|
|
20250428,180000,921526080,14070,14070,14070,14070,0
|
|
20250428,175900,921526080,14070,14070,14070,14070,0
|
|
20250428,175800,921526080,14070,14070,14070,14070,0
|
|
20250428,175700,921526080,14070,14070,14070,14070,0
|
|
20250428,175600,921526080,14070,14070,14070,14070,0
|
|
20250428,175500,921526080,14070,14070,14070,14070,0
|
|
20250428,175400,921526080,14070,14070,14070,14070,0
|
|
20250428,175300,921526080,14070,14070,14070,14070,0
|
|
20250428,175200,921526080,14070,14070,14070,14070,0
|
|
20250428,175100,921526080,14070,14070,14070,14070,0
|
|
20250428,175000,921526080,14070,14070,14070,14070,0
|
|
20250428,174900,921526080,14070,14070,14070,14070,0
|
|
20250428,174800,921526080,14070,14070,14070,14070,0
|
|
20250428,174700,921526080,14070,14070,14070,14070,0
|
|
20250428,174600,921526080,14070,14070,14070,14070,0
|
|
20250428,174500,921526080,14070,14070,14070,14070,0
|
|
20250428,174400,921526080,14070,14070,14070,14070,0
|
|
20250428,174300,921526080,14070,14070,14070,14070,0
|
|
20250428,174200,921526080,14070,14070,14070,14070,0
|
|
20250428,174100,921526080,14070,14070,14070,14070,0
|
|
20250428,174000,921526080,14070,14070,14070,14070,1481
|
|
20250428,173900,921526080,14070,14070,14070,14070,0
|
|
20250428,173800,921526080,14070,14070,14070,14070,0
|
|
20250428,173700,921526080,14070,14070,14070,14070,0
|
|
20250428,173600,921526080,14070,14070,14070,14070,0
|
|
20250428,173500,921526080,14070,14070,14070,14070,0
|
|
20250428,173400,921526080,14070,14070,14070,14070,0
|
|
20250428,173300,921526080,14070,14070,14070,14070,0
|
|
20250428,173200,921526080,14070,14070,14070,14070,0
|
|
20250428,173100,921526080,14070,14070,14070,14070,0
|
|
20250428,173000,921526080,14070,14070,14070,14070,0
|
|
20250428,172900,921526080,14070,14070,14070,14070,0
|
|
20250428,172800,921526080,14070,14070,14070,14070,0
|
|
20250428,172700,921526080,14070,14070,14070,14070,0
|
|
20250428,172600,921526080,14070,14070,14070,14070,0
|
|
20250428,172500,921526080,14070,14070,14070,14070,0
|
|
20250428,172400,921526080,14070,14070,14070,14070,0
|
|
20250428,172300,921526080,14070,14070,14070,14070,0
|
|
20250428,172200,921526080,14070,14070,14070,14070,0
|
|
20250428,172100,921526080,14070,14070,14070,14070,0
|
|
20250428,172000,921526080,14070,14070,14070,14070,0
|
|
20250428,171900,921526080,14070,14070,14070,14070,0
|
|
20250428,171800,921526080,14070,14070,14070,14070,0
|
|
20250428,171700,921526080,14070,14070,14070,14070,0
|
|
20250428,171600,921526080,14070,14070,14070,14070,0
|
|
20250428,171500,921526080,14070,14070,14070,14070,0
|
|
20250428,171400,921526080,14070,14070,14070,14070,0
|
|
20250428,171300,921526080,14070,14070,14070,14070,0
|
|
20250428,171200,921526080,14070,14070,14070,14070,0
|
|
20250428,171100,921526080,14070,14070,14070,14070,0
|
|
20250428,171000,921526080,14070,14070,14070,14070,1481
|
|
20250428,170900,921526080,14070,14070,14070,14070,0
|
|
20250428,170800,921526080,14070,14070,14070,14070,0
|
|
20250428,170700,921526080,14070,14070,14070,14070,0
|
|
20250428,170600,921526080,14070,14070,14070,14070,0
|
|
20250428,170500,921526080,14070,14070,14070,14070,0
|
|
20250428,170400,921526080,14070,14070,14070,14070,0
|
|
20250428,170300,921526080,14070,14070,14070,14070,0
|
|
20250428,170200,921526080,14070,14070,14070,14070,0
|
|
20250428,170100,921526080,14070,14070,14070,14070,0
|
|
20250428,170000,921526080,14070,14070,14070,14070,0
|
|
20250428,165900,921526080,14070,14070,14070,14070,0
|
|
20250428,165800,921526080,14070,14070,14070,14070,0
|
|
20250428,165700,921526080,14070,14070,14070,14070,0
|
|
20250428,165600,921526080,14070,14070,14070,14070,0
|
|
20250428,165500,921526080,14070,14070,14070,14070,0
|
|
20250428,165400,921526080,14070,14070,14070,14070,0
|
|
20250428,165300,921526080,14070,14070,14070,14070,0
|
|
20250428,165200,921526080,14070,14070,14070,14070,0
|
|
20250428,165100,921526080,14070,14070,14070,14070,0
|
|
20250428,165000,921526080,14070,14070,14070,14070,0
|
|
20250428,164900,921526080,14070,14070,14070,14070,0
|
|
20250428,164800,921526080,14070,14070,14070,14070,0
|
|
20250428,164700,921526080,14070,14070,14070,14070,0
|
|
20250428,164600,921526080,14070,14070,14070,14070,0
|
|
20250428,164500,921526080,14070,14070,14070,14070,0
|
|
20250428,164400,921526080,14070,14070,14070,14070,0
|
|
20250428,164300,921526080,14070,14070,14070,14070,0
|
|
20250428,164200,921526080,14070,14070,14070,14070,0
|
|
20250428,164100,921526080,14070,14070,14070,14070,0
|
|
20250428,164000,921526080,14070,14070,14070,14070,1481
|
|
20250428,163900,921526080,14070,14070,14070,14070,0
|
|
20250428,163800,921526080,14070,14070,14070,14070,0
|
|
20250428,163700,921526080,14070,14070,14070,14070,0
|
|
20250428,163600,921526080,14070,14070,14070,14070,0
|
|
20250428,163500,921526080,14070,14070,14070,14070,0
|
|
20250428,163400,921526080,14070,14070,14070,14070,0
|
|
20250428,163300,921526080,14070,14070,14070,14070,0
|
|
20250428,163200,921526080,14070,14070,14070,14070,0
|
|
20250428,163100,921526080,14070,14070,14070,14070,0
|
|
20250428,163000,921526080,14070,14070,14070,14070,0
|
|
20250428,162900,921526080,14070,14070,14070,14070,0
|
|
20250428,162800,921526080,14070,14070,14070,14070,0
|
|
20250428,162700,921526080,14070,14070,14070,14070,0
|
|
20250428,162600,921526080,14070,14070,14070,14070,0
|
|
20250428,162500,921526080,14070,14070,14070,14070,0
|
|
20250428,162400,921526080,14070,14070,14070,14070,0
|
|
20250428,162300,921526080,14070,14070,14070,14070,0
|
|
20250428,162200,921526080,14070,14070,14070,14070,0
|
|
20250428,162100,921526080,14070,14070,14070,14070,0
|
|
20250428,162000,921526080,14070,14070,14070,14070,0
|
|
20250428,161900,921526080,14070,14070,14070,14070,0
|
|
20250428,161800,921526080,14070,14070,14070,14070,0
|
|
20250428,161700,921526080,14070,14070,14070,14070,0
|
|
20250428,161600,921526080,14070,14070,14070,14070,0
|
|
20250428,161500,921526080,14070,14070,14070,14070,0
|
|
20250428,161400,921526080,14070,14070,14070,14070,0
|
|
20250428,161300,921526080,14070,14070,14070,14070,0
|
|
20250428,161200,921526080,14070,14070,14070,14070,0
|
|
20250428,161100,921526080,14070,14070,14070,14070,0
|
|
20250428,161000,921526080,14070,14070,14070,14070,1481
|
|
20250428,160900,921526080,14070,14070,14070,14070,0
|
|
20250428,160800,921526080,14070,14070,14070,14070,0
|
|
20250428,160700,921526080,14070,14070,14070,14070,0
|
|
20250428,160600,921526080,14070,14070,14070,14070,0
|
|
20250428,160500,921526080,14070,14070,14070,14070,0
|
|
20250428,160400,921526080,14070,14070,14070,14070,0
|
|
20250428,160300,921526080,14070,14070,14070,14070,0
|
|
20250428,160200,921526080,14070,14070,14070,14070,0
|
|
20250428,160100,921526080,14070,14070,14070,14070,0
|
|
20250428,160000,921526080,14070,14070,14070,14070,0
|
|
20250428,155900,921526080,14070,14070,14070,14070,0
|
|
20250428,155800,921526080,14070,14070,14070,14070,0
|
|
20250428,155700,921526080,14070,14070,14070,14070,0
|
|
20250428,155600,921526080,14070,14070,14070,14070,0
|
|
20250428,155500,921526080,14070,14070,14070,14070,0
|
|
20250428,155400,921526080,14070,14070,14070,14070,0
|
|
20250428,155300,921526080,14070,14070,14070,14070,0
|
|
20250428,155200,921526080,14070,14070,14070,14070,0
|
|
20250428,155100,921526080,14070,14070,14070,14070,0
|
|
20250428,155000,921526080,14070,14070,14070,14070,0
|
|
20250428,154900,921526080,14070,14070,14070,14070,0
|
|
20250428,154800,921526080,14070,14070,14070,14070,0
|
|
20250428,154700,921526080,14070,14070,14070,14070,0
|
|
20250428,154600,921526080,14070,14070,14070,14070,0
|
|
20250428,154500,921526080,14070,14070,14070,14070,0
|
|
20250428,154400,921526080,14070,14070,14070,14070,0
|
|
20250428,154300,921526080,14070,14070,14070,14070,0
|
|
20250428,154200,921526080,14070,14070,14070,14070,0
|
|
20250428,154100,921526080,14070,14070,14070,14070,0
|
|
20250428,154000,921526080,14070,14070,14070,14070,1481
|
|
20250428,153900,921526080,14070,14070,14070,14070,0
|
|
20250428,153800,921526080,14070,14070,14070,14070,0
|
|
20250428,153700,921526080,14070,14070,14070,14070,0
|
|
20250428,153600,921526080,14070,14070,14070,14070,0
|
|
20250428,153500,921526080,14070,14070,14070,14070,0
|
|
20250428,153400,921526080,14070,14070,14070,14070,0
|
|
20250428,153300,921526080,14070,14070,14070,14070,0
|
|
20250428,153200,921526080,14070,14070,14070,14070,0
|
|
20250428,153100,921526080,14070,14070,14070,14070,0
|
|
20250428,153000,921526080,14070,14070,14070,14070,1481
|
|
20250428,152900,900688410,14070,14070,14070,14070,0
|
|
20250428,152800,900688410,14070,14070,14070,14070,0
|
|
20250428,152700,900688410,14070,14070,14070,14070,0
|
|
20250428,152600,900688410,14070,14070,14070,14070,0
|
|
20250428,152500,900688410,14070,14070,14070,14070,0
|
|
20250428,152400,900688410,14070,14070,14070,14070,0
|
|
20250428,152300,900688410,14070,14070,14070,14070,0
|
|
20250428,152200,900688410,14070,14070,14070,14070,0
|
|
20250428,152100,900688410,14070,14070,14070,14070,0
|
|
20250428,152000,900688410,14070,14070,14070,14070,0
|
|
20250428,151900,900688410,14070,14070,14080,14070,16
|
|
20250428,151800,900463190,14070,14080,14080,14070,4
|
|
20250428,151700,900406900,14080,14080,14080,14080,265
|
|
20250428,151600,896675700,14080,14080,14080,14080,1
|
|
20250428,151500,896661620,14080,14070,14080,14070,259
|
|
20250428,151400,893015210,14080,14080,14080,14080,30
|
|
20250428,151300,892592810,14080,14080,14080,14080,29
|
|
20250428,151200,892184490,14080,14080,14080,14070,115
|
|
20250428,151100,890565720,14090,14090,14090,14090,20
|
|
20250428,151000,890283920,14090,14090,14090,14080,42
|
|
20250428,150900,889692180,14090,14090,14100,14070,674
|
|
20250428,150800,880200380,14090,14090,14090,14090,95
|
|
20250428,150700,878861830,14090,14090,14090,14090,0
|
|
20250428,150600,878861830,14090,14100,14100,14090,101
|
|
20250428,150500,877438730,14090,14090,14090,14090,7
|
|
20250428,150400,877340100,14100,14100,14100,14100,2
|
|
20250428,150300,877311900,14090,14090,14090,14090,0
|
|
20250428,150200,877311900,14090,14090,14090,14090,0
|
|
20250428,150100,877311900,14090,14090,14090,14090,252
|
|
20250428,150000,873761220,14090,14090,14100,14090,32
|
|
20250428,145900,873310330,14090,14090,14090,14090,2
|
|
20250428,145800,873282150,14090,14090,14100,14090,186
|
|
20250428,145700,870659660,14100,14090,14100,14090,188
|
|
20250428,145600,868010540,14100,14100,14100,14100,30
|
|
20250428,145500,867587540,14090,14100,14100,14090,18
|
|
20250428,145400,867333770,14100,14100,14100,14100,5
|
|
20250428,145300,867263270,14100,14100,14100,14100,60
|
|
20250428,145200,866417270,14100,14100,14100,14100,16
|
|
20250428,145100,866191670,14100,14090,14100,14090,304
|
|
20250428,145000,861907270,14090,14100,14100,14090,3
|
|
20250428,144900,861864990,14090,14090,14090,14090,22
|
|
20250428,144800,861555010,14100,14100,14100,14100,2
|
|
20250428,144700,861526810,14100,14100,14100,14100,0
|
|
20250428,144600,861526810,14100,14100,14100,14100,39
|
|
20250428,144500,860976910,14100,14090,14100,14090,10
|
|
20250428,144400,860835950,14100,14100,14100,14100,1
|
|
20250428,144300,860821850,14100,14100,14100,14100,0
|
|
20250428,144200,860821850,14100,14100,14100,14100,7
|
|
20250428,144100,860723150,14090,14090,14090,14090,29
|
|
20250428,144000,860314540,14130,14090,14130,14090,888
|
|
20250428,143900,847791140,14100,14100,14100,14100,422
|
|
20250428,143800,841840940,14090,14090,14090,14090,0
|
|
20250428,143700,841840940,14090,14090,14090,14090,10
|
|
20250428,143600,841700040,14090,14090,14090,14090,0
|
|
20250428,143500,841700040,14090,14090,14090,14090,9
|
|
20250428,143400,841573230,14100,14100,14100,14100,110
|
|
20250428,143300,840022230,14100,14100,14100,14090,21
|
|
20250428,143200,839726140,14100,14100,14100,14100,2
|
|
20250428,143100,839697940,14100,14090,14100,14090,44
|
|
20250428,143000,839077740,14090,14090,14100,14090,62
|
|
20250428,142900,838204030,14090,14100,14100,14090,98
|
|
20250428,142800,836822250,14100,14100,14100,14100,105
|
|
20250428,142700,835341750,14100,14100,14100,14100,106
|
|
20250428,142600,833847150,14090,14120,14120,14090,739
|
|
20250428,142500,823426880,14120,14120,14120,14120,100
|
|
20250428,142400,822014880,14120,14120,14130,14120,175
|
|
20250428,142300,819542880,14120,14120,14120,14120,53
|
|
20250428,142200,818794520,14130,14130,14130,14130,3
|
|
20250428,142100,818752130,14120,14120,14120,14120,66
|
|
20250428,142000,817820210,14120,14145,14145,14120,528
|
|
20250428,141900,810359035,14150,14150,14150,14150,1
|
|
20250428,141800,810344885,14145,14145,14145,14145,2
|
|
20250428,141700,810316595,14140,14140,14140,14140,2
|
|
20250428,141600,810288315,14140,14140,14140,14140,20
|
|
20250428,141500,810005515,14140,14150,14160,14140,381
|
|
20250428,141400,804616795,14150,14150,14150,14150,0
|
|
20250428,141300,804616795,14150,14150,14150,14150,22
|
|
20250428,141200,804305495,14150,14150,14150,14150,0
|
|
20250428,141100,804305495,14150,14150,14150,14150,18
|
|
20250428,141000,804050795,14150,14150,14160,14150,45
|
|
20250428,140900,803413905,14160,14160,14160,14160,7
|
|
20250428,140800,803314785,14150,14150,14150,14150,0
|
|
20250428,140700,803314785,14150,14150,14150,14150,49
|
|
20250428,140600,802621435,14150,14150,14150,14150,0
|
|
20250428,140500,802621435,14150,14150,14150,14150,297
|
|
20250428,140400,798418885,14150,14150,14150,14150,15
|
|
20250428,140300,798206635,14150,14150,14150,14150,585
|
|
20250428,140200,789928885,14150,14160,14160,14150,21
|
|
20250428,140100,789631725,14160,14160,14160,14160,4
|
|
20250428,140000,789575085,14160,14150,14160,14150,113
|
|
20250428,135900,787975025,14150,14150,14150,14150,2
|
|
20250428,135800,787946725,14150,14150,14160,14150,527
|
|
20250428,135700,780489275,14150,14150,14150,14150,61
|
|
20250428,135600,779626125,14150,14160,14160,14150,93
|
|
20250428,135500,778309275,14160,14150,14160,14150,72
|
|
20250428,135400,777289765,14150,14160,14160,14150,180
|
|
20250428,135300,774741965,14160,14160,14160,14160,1
|
|
20250428,135200,774727805,14160,14160,14160,14160,0
|
|
20250428,135100,774727805,14160,14160,14160,14160,10
|
|
20250428,135000,774586205,14150,14160,14160,14150,59
|
|
20250428,134900,773751205,14160,14160,14160,14160,0
|
|
20250428,134800,773751205,14160,14160,14160,14160,0
|
|
20250428,134700,773751205,14160,14160,14160,14160,0
|
|
20250428,134600,773751205,14160,14160,14160,14160,2
|
|
20250428,134500,773722885,14160,14170,14170,14150,846
|
|
20250428,134400,761749405,14170,14160,14170,14160,1799
|
|
20250428,134300,736270725,14160,14160,14160,14160,30
|
|
20250428,134200,735845925,14160,14160,14160,14160,14
|
|
20250428,134100,735647685,14160,14160,14160,14160,111
|
|
20250428,134000,734075925,14160,14160,14160,14150,137
|
|
20250428,133900,732136025,14160,14160,14160,14150,221
|
|
20250428,133800,729006675,14160,14160,14160,14160,590
|
|
20250428,133700,720652275,14160,14160,14160,14160,6
|
|
20250428,133600,720567315,14160,14160,14160,14160,8
|
|
20250428,133500,720454035,14160,14160,14160,14160,1034
|
|
20250428,133400,705812595,14150,14150,14150,14150,0
|
|
20250428,133300,705812595,14150,14150,14150,14150,0
|
|
20250428,133200,705812595,14150,14150,14150,14150,0
|
|
20250428,133100,705812595,14150,14150,14150,14150,0
|
|
20250428,133000,705812595,14150,14150,14150,14150,61
|
|
20250428,132900,704949445,14160,14150,14160,14150,78
|
|
20250428,132800,703845655,14160,14150,14160,14150,51
|
|
20250428,132700,703123995,14150,14150,14150,14150,0
|
|
20250428,132600,703123995,14150,14150,14150,14150,0
|
|
20250428,132500,703123995,14150,14150,14150,14150,83
|
|
20250428,132400,701949545,14160,14160,14160,14160,50
|
|
20250428,132300,701241545,14160,14160,14160,14160,144
|
|
20250428,132200,699202505,14170,14170,14170,14170,34
|
|
20250428,132100,698720725,14170,14160,14170,14160,275
|
|
20250428,132000,694826715,14170,14160,14170,14160,42
|
|
20250428,131900,694231595,14170,14170,14170,14170,264
|
|
20250428,131800,690490715,14170,14170,14170,14170,88
|
|
20250428,131700,689243755,14170,14170,14170,14170,123
|
|
20250428,131600,687500845,14180,14180,14180,14180,15
|
|
20250428,131500,687288145,14180,14180,14180,14180,0
|
|
20250428,131400,687288145,14180,14170,14180,14170,35
|
|
20250428,131300,686791895,14170,14170,14170,14160,274
|
|
20250428,131200,682909805,14170,14180,14190,14170,1189
|
|
20250428,131100,666056155,14180,14190,14190,14180,155
|
|
20250428,131000,663857755,14200,14200,14200,14200,0
|
|
20250428,130900,663857755,14200,14200,14200,14200,1
|
|
20250428,130800,663843555,14190,14200,14200,14190,17
|
|
20250428,130700,663602225,14200,14200,14200,14200,10
|
|
20250428,130600,663460225,14200,14210,14210,14180,1898
|
|
20250428,130500,636509755,14220,14230,14230,14220,685
|
|
20250428,130400,626764785,14250,14250,14250,14250,1
|
|
20250428,130300,626750535,14250,14250,14250,14250,50
|
|
20250428,130200,626038035,14260,14230,14260,14230,1204
|
|
20250428,130100,608880625,14250,14250,14250,14250,21
|
|
20250428,130000,608581375,14250,14250,14250,14250,11
|
|
20250428,125900,608424625,14250,14250,14250,14220,765
|
|
20250428,125800,597542175,14250,14250,14250,14250,100
|
|
20250428,125700,596117175,14250,14320,14320,14220,1631
|
|
20250428,125600,572842095,14320,14320,14320,14320,14
|
|
20250428,125500,572641615,14310,14310,14310,14310,1
|
|
20250428,125400,572627305,14320,14320,14320,14320,80
|
|
20250428,125300,571481705,14320,14310,14320,14310,21
|
|
20250428,125200,571181175,14310,14310,14310,14310,0
|
|
20250428,125100,571181175,14310,14310,14310,14310,10
|
|
20250428,125000,571038075,14320,14320,14320,14320,57
|
|
20250428,124900,570221835,14310,14310,14310,14310,0
|
|
20250428,124800,570221835,14310,14320,14320,14310,23
|
|
20250428,124700,569892675,14320,14320,14320,14320,0
|
|
20250428,124600,569892675,14320,14320,14320,14320,2
|
|
20250428,124500,569864035,14320,14320,14320,14320,0
|
|
20250428,124400,569864035,14320,14320,14320,14310,250
|
|
20250428,124300,566284045,14310,14310,14310,14310,109
|
|
20250428,124200,564724255,14320,14320,14320,14320,0
|
|
20250428,124100,564724255,14320,14320,14320,14320,0
|
|
20250428,124000,564724255,14320,14310,14320,14310,953
|
|
20250428,123900,551086815,14300,14300,14300,14300,400
|
|
20250428,123800,545366815,14310,14310,14310,14310,0
|
|
20250428,123700,545366815,14310,14310,14310,14310,1
|
|
20250428,123600,545352505,14300,14300,14300,14300,120
|
|
20250428,123500,543636505,14300,14300,14300,14300,109
|
|
20250428,123400,542077805,14310,14310,14310,14310,0
|
|
20250428,123300,542077805,14310,14310,14310,14310,6
|
|
20250428,123200,541991945,14310,14310,14310,14310,0
|
|
20250428,123100,541991945,14310,14310,14310,14310,8
|
|
20250428,123000,541877465,14310,14310,14310,14310,33
|
|
20250428,122900,541405235,14310,14300,14310,14300,72
|
|
20250428,122800,540374925,14300,14300,14300,14300,242
|
|
20250428,122700,536914325,14310,14310,14310,14310,1538
|
|
20250428,122600,514905545,14310,14310,14310,14310,665
|
|
20250428,122500,505389395,14300,14310,14310,14300,320
|
|
20250428,122400,500811395,14310,14310,14310,14310,11
|
|
20250428,122300,500653985,14310,14310,14310,14310,13
|
|
20250428,122200,500467955,14310,14310,14310,14310,0
|
|
20250428,122100,500467955,14310,14310,14310,14310,0
|
|
20250428,122000,500467955,14310,14310,14310,14310,38
|
|
20250428,121900,499924175,14305,14305,14305,14305,3
|
|
20250428,121800,499881260,14310,14300,14310,14300,475
|
|
20250428,121700,493084710,14300,14300,14300,14300,0
|
|
20250428,121600,493084710,14300,14300,14300,14300,358
|
|
20250428,121500,487965310,14310,14310,14310,14300,738
|
|
20250428,121400,477407140,14310,14310,14310,14310,3
|
|
20250428,121300,477364210,14310,14310,14310,14310,0
|
|
20250428,121200,477364210,14310,14310,14310,14310,361
|
|
20250428,121100,472198300,14320,14310,14320,14300,1116
|
|
20250428,121000,456234140,14310,14330,14330,14310,784
|
|
20250428,120900,445008620,14320,14330,14330,14320,755
|
|
20250428,120800,434189480,14340,14340,14340,14340,1
|
|
20250428,120700,434175140,14340,14340,14340,14340,1
|
|
20250428,120600,434160800,14340,14340,14340,14340,2
|
|
20250428,120500,434132120,14340,14330,14340,14330,33
|
|
20250428,120400,433659050,14330,14330,14330,14330,0
|
|
20250428,120300,433659050,14330,14330,14330,14330,0
|
|
20250428,120200,433659050,14330,14330,14330,14330,261
|
|
20250428,120100,429918920,14330,14350,14350,14330,394
|
|
20250428,120000,424270640,14350,14350,14350,14350,8
|
|
20250428,115900,424155840,14350,14350,14350,14350,0
|
|
20250428,115800,424155840,14350,14340,14350,14340,149
|
|
20250428,115700,422017780,14350,14340,14350,14340,199
|
|
20250428,115600,419163820,14340,14360,14360,14340,980
|
|
20250428,115500,405102250,14350,14350,14350,14350,1
|
|
20250428,115400,405087900,14360,14360,14360,14360,0
|
|
20250428,115300,405087900,14360,14360,14360,14360,0
|
|
20250428,115200,405087900,14360,14360,14360,14360,0
|
|
20250428,115100,405087900,14360,14360,14360,14360,2
|
|
20250428,115000,405059180,14350,14350,14350,14350,1
|
|
20250428,114900,405044830,14350,14350,14350,14350,6
|
|
20250428,114800,404958730,14360,14360,14360,14360,0
|
|
20250428,114700,404958730,14360,14360,14360,14360,0
|
|
20250428,114600,404958730,14360,14360,14360,14360,0
|
|
20250428,114500,404958730,14360,14360,14360,14360,0
|
|
20250428,114400,404958730,14360,14360,14360,14360,1
|
|
20250428,114300,404944370,14350,14350,14350,14350,68
|
|
20250428,114200,403968570,14360,14360,14360,14360,0
|
|
20250428,114100,403968570,14360,14360,14360,14360,50
|
|
20250428,114000,403250570,14350,14350,14350,14350,3
|
|
20250428,113900,403207520,14360,14360,14360,14360,10
|
|
20250428,113800,403063920,14350,14360,14360,14350,12
|
|
20250428,113700,402891610,14360,14360,14360,14360,20
|
|
20250428,113600,402604410,14360,14360,14360,14360,0
|
|
20250428,113500,402604410,14360,14360,14360,14360,40
|
|
20250428,113400,402030010,14360,14360,14360,14360,70
|
|
20250428,113300,401024810,14360,14350,14360,14350,242
|
|
20250428,113200,397551610,14350,14350,14350,14350,2
|
|
20250428,113100,397522910,14360,14360,14360,14360,18
|
|
20250428,113000,397264430,14350,14350,14350,14350,2
|
|
20250428,112900,397235730,14350,14350,14350,14350,0
|
|
20250428,112800,397235730,14350,14350,14350,14350,20
|
|
20250428,112700,396948730,14360,14360,14360,14360,0
|
|
20250428,112600,396948730,14360,14360,14360,14360,307
|
|
20250428,112500,392540210,14350,14360,14360,14350,66
|
|
20250428,112400,391592460,14360,14360,14360,14360,6
|
|
20250428,112300,391506300,14360,14360,14360,14360,31
|
|
20250428,112200,391061140,14360,14360,14360,14360,0
|
|
20250428,112100,391061140,14360,14360,14360,14360,2
|
|
20250428,112000,391032420,14370,14370,14370,14370,0
|
|
20250428,111900,391032420,14370,14370,14370,14370,0
|
|
20250428,111800,391032420,14370,14370,14370,14370,2
|
|
20250428,111700,391003680,14360,14360,14360,14360,0
|
|
20250428,111600,391003680,14360,14360,14360,14360,0
|
|
20250428,111500,391003680,14360,14360,14360,14360,4
|
|
20250428,111400,390946240,14360,14360,14360,14360,0
|
|
20250428,111300,390946240,14360,14370,14370,14360,159
|
|
20250428,111200,388661660,14370,14370,14370,14370,20
|
|
20250428,111100,388374260,14370,14370,14370,14370,0
|
|
20250428,111000,388374260,14370,14360,14370,14360,195
|
|
20250428,110900,385572130,14360,14360,14360,14360,0
|
|
20250428,110800,385572130,14360,14370,14370,14360,79
|
|
20250428,110700,384437000,14370,14370,14370,14370,140
|
|
20250428,110600,382425200,14360,14360,14360,14360,0
|
|
20250428,110500,382425200,14360,14360,14360,14360,0
|
|
20250428,110400,382425200,14360,14410,14410,14360,83
|
|
20250428,110300,381233200,14420,14420,14420,14420,2
|
|
20250428,110200,381204360,14350,14350,14350,14350,0
|
|
20250428,110100,381204360,14350,14350,14350,14350,0
|
|
20250428,110000,381204360,14350,14350,14350,14350,0
|
|
20250428,105900,381204360,14350,14350,14350,14350,0
|
|
20250428,105800,381204360,14350,14350,14350,14350,0
|
|
20250428,105700,381204360,14350,14360,14360,14350,96
|
|
20250428,105600,379826200,14360,14360,14360,14360,0
|
|
20250428,105500,379826200,14360,14370,14370,14350,389
|
|
20250428,105400,374240650,14370,14380,14380,14370,261
|
|
20250428,105300,370488460,14390,14390,14390,14390,149
|
|
20250428,105200,368344350,14440,14440,14440,14440,0
|
|
20250428,105100,368344350,14440,14440,14440,14440,10
|
|
20250428,105000,368199950,14390,14390,14390,14390,0
|
|
20250428,104900,368199950,14390,14370,14390,14370,790
|
|
20250428,104800,356839700,14370,14370,14370,14370,258
|
|
20250428,104700,353132240,14370,14370,14380,14370,196
|
|
20250428,104600,350315440,14370,14390,14390,14370,1002
|
|
20250428,104500,335902340,14400,14400,14400,14400,108
|
|
20250428,104400,334347140,14400,14400,14400,14390,2538
|
|
20250428,104300,297801980,14410,14410,14410,14400,978
|
|
20250428,104200,283711970,14420,14420,14420,14420,0
|
|
20250428,104100,283711970,14420,14430,14430,14420,574
|
|
20250428,104000,275431260,14430,14450,14450,14430,767
|
|
20250428,103900,264357830,14470,14470,14470,14470,5
|
|
20250428,103800,264285480,14470,14470,14470,14470,5
|
|
20250428,103700,264213130,14450,14450,14450,14450,123
|
|
20250428,103600,262435780,14460,14460,14460,14460,211
|
|
20250428,103500,259384720,14460,14460,14460,14440,741
|
|
20250428,103400,248671980,14450,14450,14450,14450,1
|
|
20250428,103300,248657530,14460,14460,14460,14460,5
|
|
20250428,103200,248585230,14460,14460,14460,14460,3
|
|
20250428,103100,248541850,14450,14450,14450,14450,0
|
|
20250428,103000,248541850,14450,14450,14450,14450,92
|
|
20250428,102900,247212450,14450,14450,14460,14450,60
|
|
20250428,102800,246345440,14450,14450,14450,14450,0
|
|
20250428,102700,246345440,14450,14450,14450,14450,20
|
|
20250428,102600,246056440,14460,14450,14460,14450,61
|
|
20250428,102500,245174900,14460,14460,14460,14460,0
|
|
20250428,102400,245174900,14460,14450,14460,14450,310
|
|
20250428,102300,240694690,14460,14460,14460,14460,1
|
|
20250428,102200,240680230,14460,14460,14460,14460,40
|
|
20250428,102100,240101830,14450,14450,14450,14450,0
|
|
20250428,102000,240101830,14450,14450,14450,14450,64
|
|
20250428,101900,239177030,14470,14470,14470,14470,0
|
|
20250428,101800,239177030,14470,14470,14470,14470,6
|
|
20250428,101700,239090210,14460,14440,14460,14440,428
|
|
20250428,101600,232905150,14440,14440,14440,14440,0
|
|
20250428,101500,232905150,14440,14440,14440,14440,318
|
|
20250428,101400,228313230,14440,14440,14440,14440,61
|
|
20250428,101300,227432390,14460,14460,14460,14460,100
|
|
20250428,101200,225986390,14470,14470,14470,14470,2
|
|
20250428,101100,225957450,14470,14470,14470,14470,2
|
|
20250428,101000,225928510,14470,14470,14470,14470,31
|
|
20250428,100900,225479940,14440,14470,14470,14440,236
|
|
20250428,100800,222067840,14470,14470,14470,14470,5
|
|
20250428,100700,221995490,14470,14460,14470,14460,183
|
|
20250428,100600,219347580,14480,14480,14480,14480,0
|
|
20250428,100500,219347580,14480,14480,14480,14480,0
|
|
20250428,100400,219347580,14480,14480,14480,14480,3
|
|
20250428,100300,219304140,14470,14470,14470,14470,10
|
|
20250428,100200,219159440,14470,14470,14470,14470,79
|
|
20250428,100100,218016310,14470,14470,14470,14470,72
|
|
20250428,100000,216974470,14470,14470,14470,14470,0
|
|
20250428,095900,216974470,14470,14470,14470,14470,1
|
|
20250428,095800,216960000,14470,14470,14470,14470,0
|
|
20250428,095700,216960000,14470,14480,14480,14470,270
|
|
20250428,095600,213051080,14470,14470,14470,14470,100
|
|
20250428,095500,211604080,14480,14480,14480,14480,25
|
|
20250428,095400,211242080,14480,14480,14480,14480,4
|
|
20250428,095300,211184160,14480,14480,14480,14480,80
|
|
20250428,095200,210025760,14480,14480,14480,14480,63
|
|
20250428,095100,209113520,14480,14470,14480,14470,691
|
|
20250428,095000,199109720,14470,14440,14470,14440,631
|
|
20250428,094900,189990590,14450,14430,14450,14430,61
|
|
20250428,094800,189109340,14450,14450,14450,14450,235
|
|
20250428,094700,185713590,14450,14450,14450,14450,69
|
|
20250428,094600,184716540,14440,14470,14470,14440,399
|
|
20250428,094500,178951480,14470,14490,14490,14470,306
|
|
20250428,094400,174523600,14490,14490,14490,14490,23
|
|
20250428,094300,174190330,14490,14450,14490,14450,377
|
|
20250428,094200,168740150,14450,14460,14460,14450,4
|
|
20250428,094100,168682320,14460,14460,14460,14460,100
|
|
20250428,094000,167236320,14460,14450,14460,14450,176
|
|
20250428,093900,164691380,14450,14450,14450,14450,0
|
|
20250428,093800,164691380,14450,14450,14450,14450,61
|
|
20250428,093700,163809930,14450,14450,14450,14450,1
|
|
20250428,093600,163795480,14450,14450,14450,14450,0
|
|
20250428,093500,163795480,14450,14460,14460,14450,79
|
|
20250428,093400,162653840,14450,14450,14450,14450,0
|
|
20250428,093300,162653840,14450,14470,14470,14450,31
|
|
20250428,093200,162205350,14460,14470,14470,14460,140
|
|
20250428,093100,160180940,14470,14460,14470,14390,238
|
|
20250428,093000,156748470,14430,14450,14460,14430,494
|
|
20250428,092900,149610230,14460,14460,14460,14460,108
|
|
20250428,092800,148048550,14470,14470,14470,14470,1377
|
|
20250428,092700,128123360,14470,14480,14480,14460,1367
|
|
20250428,092600,108332740,14500,14500,14500,14500,0
|
|
20250428,092500,108332740,14500,14500,14500,14500,17
|
|
20250428,092400,108086240,14500,14510,14520,14470,887
|
|
20250428,092300,95222450,14510,14530,14550,14510,481
|
|
20250428,092200,88236430,14540,14540,14540,14540,0
|
|
20250428,092100,88236430,14540,14540,14540,14540,322
|
|
20250428,092000,83554550,14540,14540,14540,14540,2
|
|
20250428,091900,83525470,14550,14550,14550,14550,101
|
|
20250428,091800,82055920,14550,14540,14550,14540,178
|
|
20250428,091700,79466050,14550,14540,14550,14540,149
|
|
20250428,091600,77299550,14550,14550,14550,14550,20
|
|
20250428,091500,77008550,14570,14570,14570,14570,6
|
|
20250428,091400,76921130,14540,14560,14560,14540,324
|
|
20250428,091300,72207490,14560,14560,14560,14560,0
|
|
20250428,091200,72207490,14560,14555,14560,14555,68
|
|
20250428,091100,71217570,14560,14560,14560,14550,1443
|
|
20250428,091000,50207900,14570,14560,14570,14560,70
|
|
20250428,090900,49188410,14560,14580,14580,14560,1254
|
|
20250428,090800,30917580,14560,14580,14580,14560,143
|
|
20250428,090700,28834560,14640,14650,14650,14600,175
|
|
20250428,090600,26271860,14660,14660,14660,14660,25
|
|
20250428,090500,25905360,14580,14580,14580,14560,538
|
|
20250428,090400,18070520,14580,14610,14610,14580,421
|
|
20250428,090300,11926900,14610,14620,14620,14610,179
|
|
20250428,090200,9310940,14620,14620,14730,14620,131
|
|
20250428,090100,7381640,14620,14710,14710,14620,107
|
|
20250428,090000,5813510,14700,14750,14750,14700,395
|