583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,184000,305943630,1650,1650,1650,1650,5908
|
|
20250429,183900,305943630,1650,1650,1650,1650,0
|
|
20250429,183800,305943630,1650,1650,1650,1650,0
|
|
20250429,183700,305943630,1650,1650,1650,1650,0
|
|
20250429,183600,305943630,1650,1650,1650,1650,0
|
|
20250429,183500,305943630,1650,1650,1650,1650,0
|
|
20250429,183400,305943630,1650,1650,1650,1650,0
|
|
20250429,183300,305943630,1650,1650,1650,1650,0
|
|
20250429,183200,305943630,1650,1650,1650,1650,0
|
|
20250429,183100,305943630,1650,1650,1650,1650,0
|
|
20250429,183000,305943630,1650,1650,1650,1650,0
|
|
20250429,182900,305943630,1650,1650,1650,1650,0
|
|
20250429,182800,305943630,1650,1650,1650,1650,0
|
|
20250429,182700,305943630,1650,1650,1650,1650,0
|
|
20250429,182600,305943630,1650,1650,1650,1650,0
|
|
20250429,182500,305943630,1650,1650,1650,1650,0
|
|
20250429,182400,305943630,1650,1650,1650,1650,0
|
|
20250429,182300,305943630,1650,1650,1650,1650,0
|
|
20250429,182200,305943630,1650,1650,1650,1650,0
|
|
20250429,182100,305943630,1650,1650,1650,1650,0
|
|
20250429,182000,305943630,1650,1650,1650,1650,0
|
|
20250429,181900,305943630,1650,1650,1650,1650,0
|
|
20250429,181800,305943630,1650,1650,1650,1650,0
|
|
20250429,181700,305943630,1650,1650,1650,1650,0
|
|
20250429,181600,305943630,1650,1650,1650,1650,0
|
|
20250429,181500,305943630,1650,1650,1650,1650,0
|
|
20250429,181400,305943630,1650,1650,1650,1650,0
|
|
20250429,181300,305943630,1650,1650,1650,1650,0
|
|
20250429,181200,305943630,1650,1650,1650,1650,0
|
|
20250429,181100,305943630,1650,1650,1650,1650,0
|
|
20250429,181000,305943630,1650,1650,1650,1650,5908
|
|
20250429,180900,305943630,1650,1650,1650,1650,0
|
|
20250429,180800,305943630,1650,1650,1650,1650,0
|
|
20250429,180700,305943630,1650,1650,1650,1650,0
|
|
20250429,180600,305943630,1650,1650,1650,1650,0
|
|
20250429,180500,305943630,1650,1650,1650,1650,0
|
|
20250429,180400,305943630,1650,1650,1650,1650,0
|
|
20250429,180300,305943630,1650,1650,1650,1650,0
|
|
20250429,180200,305943630,1650,1650,1650,1650,0
|
|
20250429,180100,305943630,1650,1650,1650,1650,0
|
|
20250429,180000,305943630,1650,1650,1650,1650,0
|
|
20250429,175900,305943630,1650,1650,1650,1650,0
|
|
20250429,175800,305943630,1650,1650,1650,1650,0
|
|
20250429,175700,305943630,1650,1650,1650,1650,0
|
|
20250429,175600,305943630,1650,1650,1650,1650,0
|
|
20250429,175500,305943630,1650,1650,1650,1650,0
|
|
20250429,175400,305943630,1650,1650,1650,1650,0
|
|
20250429,175300,305943630,1650,1650,1650,1650,0
|
|
20250429,175200,305943630,1650,1650,1650,1650,0
|
|
20250429,175100,305943630,1650,1650,1650,1650,0
|
|
20250429,175000,305943630,1650,1650,1650,1650,0
|
|
20250429,174900,305943630,1650,1650,1650,1650,0
|
|
20250429,174800,305943630,1650,1650,1650,1650,0
|
|
20250429,174700,305943630,1650,1650,1650,1650,0
|
|
20250429,174600,305943630,1650,1650,1650,1650,0
|
|
20250429,174500,305943630,1650,1650,1650,1650,0
|
|
20250429,174400,305943630,1650,1650,1650,1650,0
|
|
20250429,174300,305943630,1650,1650,1650,1650,0
|
|
20250429,174200,305943630,1650,1650,1650,1650,0
|
|
20250429,174100,305943630,1650,1650,1650,1650,0
|
|
20250429,174000,305943630,1650,1650,1650,1650,5908
|
|
20250429,173900,305943630,1650,1650,1650,1650,0
|
|
20250429,173800,305943630,1650,1650,1650,1650,0
|
|
20250429,173700,305943630,1650,1650,1650,1650,0
|
|
20250429,173600,305943630,1650,1650,1650,1650,0
|
|
20250429,173500,305943630,1650,1650,1650,1650,0
|
|
20250429,173400,305943630,1650,1650,1650,1650,0
|
|
20250429,173300,305943630,1650,1650,1650,1650,0
|
|
20250429,173200,305943630,1650,1650,1650,1650,0
|
|
20250429,173100,305943630,1650,1650,1650,1650,0
|
|
20250429,173000,305943630,1650,1650,1650,1650,0
|
|
20250429,172900,305943630,1650,1650,1650,1650,0
|
|
20250429,172800,305943630,1650,1650,1650,1650,0
|
|
20250429,172700,305943630,1650,1650,1650,1650,0
|
|
20250429,172600,305943630,1650,1650,1650,1650,0
|
|
20250429,172500,305943630,1650,1650,1650,1650,0
|
|
20250429,172400,305943630,1650,1650,1650,1650,0
|
|
20250429,172300,305943630,1650,1650,1650,1650,0
|
|
20250429,172200,305943630,1650,1650,1650,1650,0
|
|
20250429,172100,305943630,1650,1650,1650,1650,0
|
|
20250429,172000,305943630,1650,1650,1650,1650,0
|
|
20250429,171900,305943630,1650,1650,1650,1650,0
|
|
20250429,171800,305943630,1650,1650,1650,1650,0
|
|
20250429,171700,305943630,1650,1650,1650,1650,0
|
|
20250429,171600,305943630,1650,1650,1650,1650,0
|
|
20250429,171500,305943630,1650,1650,1650,1650,0
|
|
20250429,171400,305943630,1650,1650,1650,1650,0
|
|
20250429,171300,305943630,1650,1650,1650,1650,0
|
|
20250429,171200,305943630,1650,1650,1650,1650,0
|
|
20250429,171100,305943630,1650,1650,1650,1650,0
|
|
20250429,171000,305943630,1650,1650,1650,1650,5908
|
|
20250429,170900,305943630,1650,1650,1650,1650,0
|
|
20250429,170800,305943630,1650,1650,1650,1650,0
|
|
20250429,170700,305943630,1650,1650,1650,1650,0
|
|
20250429,170600,305943630,1650,1650,1650,1650,0
|
|
20250429,170500,305943630,1650,1650,1650,1650,0
|
|
20250429,170400,305943630,1650,1650,1650,1650,0
|
|
20250429,170300,305943630,1650,1650,1650,1650,0
|
|
20250429,170200,305943630,1650,1650,1650,1650,0
|
|
20250429,170100,305943630,1650,1650,1650,1650,0
|
|
20250429,170000,305943630,1650,1650,1650,1650,0
|
|
20250429,165900,305943630,1650,1650,1650,1650,0
|
|
20250429,165800,305943630,1650,1650,1650,1650,0
|
|
20250429,165700,305943630,1650,1650,1650,1650,0
|
|
20250429,165600,305943630,1650,1650,1650,1650,0
|
|
20250429,165500,305943630,1650,1650,1650,1650,0
|
|
20250429,165400,305943630,1650,1650,1650,1650,0
|
|
20250429,165300,305943630,1650,1650,1650,1650,0
|
|
20250429,165200,305943630,1650,1650,1650,1650,0
|
|
20250429,165100,305943630,1650,1650,1650,1650,0
|
|
20250429,165000,305943630,1650,1650,1650,1650,0
|
|
20250429,164900,305943630,1650,1650,1650,1650,0
|
|
20250429,164800,305943630,1650,1650,1650,1650,0
|
|
20250429,164700,305943630,1650,1650,1650,1650,0
|
|
20250429,164600,305943630,1650,1650,1650,1650,0
|
|
20250429,164500,305943630,1650,1650,1650,1650,0
|
|
20250429,164400,305943630,1650,1650,1650,1650,0
|
|
20250429,164300,305943630,1650,1650,1650,1650,0
|
|
20250429,164200,305943630,1650,1650,1650,1650,0
|
|
20250429,164100,305943630,1650,1650,1650,1650,0
|
|
20250429,164000,305943630,1650,1650,1650,1650,5908
|
|
20250429,163900,305943630,1650,1650,1650,1650,0
|
|
20250429,163800,305943630,1650,1650,1650,1650,0
|
|
20250429,163700,305943630,1650,1650,1650,1650,0
|
|
20250429,163600,305943630,1650,1650,1650,1650,0
|
|
20250429,163500,305943630,1650,1650,1650,1650,0
|
|
20250429,163400,305943630,1650,1650,1650,1650,0
|
|
20250429,163300,305943630,1650,1650,1650,1650,0
|
|
20250429,163200,305943630,1650,1650,1650,1650,0
|
|
20250429,163100,305943630,1650,1650,1650,1650,0
|
|
20250429,163000,305943630,1650,1650,1650,1650,0
|
|
20250429,162900,305943630,1650,1650,1650,1650,0
|
|
20250429,162800,305943630,1650,1650,1650,1650,0
|
|
20250429,162700,305943630,1650,1650,1650,1650,0
|
|
20250429,162600,305943630,1650,1650,1650,1650,0
|
|
20250429,162500,305943630,1650,1650,1650,1650,0
|
|
20250429,162400,305943630,1650,1650,1650,1650,0
|
|
20250429,162300,305943630,1650,1650,1650,1650,0
|
|
20250429,162200,305943630,1650,1650,1650,1650,0
|
|
20250429,162100,305943630,1650,1650,1650,1650,0
|
|
20250429,162000,305943630,1650,1650,1650,1650,0
|
|
20250429,161900,305943630,1650,1650,1650,1650,0
|
|
20250429,161800,305943630,1650,1650,1650,1650,0
|
|
20250429,161700,305943630,1650,1650,1650,1650,0
|
|
20250429,161600,305943630,1650,1650,1650,1650,0
|
|
20250429,161500,305943630,1650,1650,1650,1650,0
|
|
20250429,161400,305943630,1650,1650,1650,1650,0
|
|
20250429,161300,305943630,1650,1650,1650,1650,0
|
|
20250429,161200,305943630,1650,1650,1650,1650,0
|
|
20250429,161100,305943630,1650,1650,1650,1650,0
|
|
20250429,161000,305943630,1650,1650,1650,1650,5908
|
|
20250429,160900,305943630,1650,1650,1650,1650,0
|
|
20250429,160800,305943630,1650,1650,1650,1650,0
|
|
20250429,160700,305943630,1650,1650,1650,1650,0
|
|
20250429,160600,305943630,1650,1650,1650,1650,0
|
|
20250429,160500,305943630,1650,1650,1650,1650,0
|
|
20250429,160400,305943630,1650,1650,1650,1650,0
|
|
20250429,160300,305943630,1650,1650,1650,1650,0
|
|
20250429,160200,305943630,1650,1650,1650,1650,0
|
|
20250429,160100,305943630,1650,1650,1650,1650,0
|
|
20250429,160000,305943630,1650,1650,1650,1650,0
|
|
20250429,155900,305943630,1650,1650,1650,1650,0
|
|
20250429,155800,305943630,1650,1650,1650,1650,0
|
|
20250429,155700,305943630,1650,1650,1650,1650,0
|
|
20250429,155600,305943630,1650,1650,1650,1650,0
|
|
20250429,155500,305943630,1650,1650,1650,1650,0
|
|
20250429,155400,305943630,1650,1650,1650,1650,0
|
|
20250429,155300,305943630,1650,1650,1650,1650,0
|
|
20250429,155200,305943630,1650,1650,1650,1650,0
|
|
20250429,155100,305943630,1650,1650,1650,1650,0
|
|
20250429,155000,305943630,1650,1650,1650,1650,0
|
|
20250429,154900,305943630,1650,1650,1650,1650,0
|
|
20250429,154800,305943630,1650,1650,1650,1650,0
|
|
20250429,154700,305943630,1650,1650,1650,1650,0
|
|
20250429,154600,305943630,1650,1650,1650,1650,0
|
|
20250429,154500,305943630,1650,1650,1650,1650,0
|
|
20250429,154400,305943630,1650,1650,1650,1650,0
|
|
20250429,154300,305943630,1650,1650,1650,1650,0
|
|
20250429,154200,305943630,1650,1650,1650,1650,0
|
|
20250429,154100,305943630,1650,1650,1650,1650,0
|
|
20250429,154000,305943630,1650,1650,1650,1650,5908
|
|
20250429,153900,305943630,1650,1650,1650,1650,0
|
|
20250429,153800,305943630,1650,1650,1650,1650,0
|
|
20250429,153700,305943630,1650,1650,1650,1650,0
|
|
20250429,153600,305943630,1650,1650,1650,1650,0
|
|
20250429,153500,305943630,1650,1650,1650,1650,0
|
|
20250429,153400,305943630,1650,1650,1650,1650,0
|
|
20250429,153300,305943630,1650,1650,1650,1650,0
|
|
20250429,153200,305943630,1650,1650,1650,1650,0
|
|
20250429,153100,305943630,1650,1650,1650,1650,0
|
|
20250429,153000,305943630,1650,1650,1650,1650,5908
|
|
20250429,152900,296195430,1640,1640,1640,1640,0
|
|
20250429,152800,296195430,1640,1640,1640,1640,0
|
|
20250429,152700,296195430,1640,1640,1640,1640,0
|
|
20250429,152600,296195430,1640,1640,1640,1640,0
|
|
20250429,152500,296195430,1640,1640,1640,1640,0
|
|
20250429,152400,296195430,1640,1640,1640,1640,0
|
|
20250429,152300,296195430,1640,1640,1640,1640,0
|
|
20250429,152200,296195430,1640,1640,1640,1640,0
|
|
20250429,152100,296195430,1640,1640,1640,1640,0
|
|
20250429,152000,296195430,1640,1640,1640,1640,0
|
|
20250429,151900,296195430,1640,1649,1649,1640,409
|
|
20250429,151800,295521543,1647,1652,1656,1647,2344
|
|
20250429,151700,291643073,1652,1656,1656,1652,379
|
|
20250429,151600,291016037,1652,1652,1653,1652,864
|
|
20250429,151500,289588236,1652,1652,1652,1652,0
|
|
20250429,151400,289588236,1652,1652,1652,1652,1
|
|
20250429,151300,289586584,1650,1650,1650,1650,500
|
|
20250429,151200,288761584,1652,1652,1652,1652,0
|
|
20250429,151100,288761584,1652,1652,1652,1652,0
|
|
20250429,151000,288761584,1652,1652,1652,1652,0
|
|
20250429,150900,288761584,1652,1652,1652,1652,0
|
|
20250429,150800,288761584,1652,1652,1652,1652,0
|
|
20250429,150700,288761584,1652,1652,1652,1652,0
|
|
20250429,150600,288761584,1652,1652,1652,1652,0
|
|
20250429,150500,288761584,1652,1652,1652,1652,0
|
|
20250429,150400,288761584,1652,1652,1652,1652,328
|
|
20250429,150300,288219728,1652,1652,1652,1652,0
|
|
20250429,150200,288219728,1652,1652,1652,1652,0
|
|
20250429,150100,288219728,1652,1652,1652,1652,3685
|
|
20250429,150000,282132108,1652,1652,1652,1652,2549
|
|
20250429,145900,277921160,1652,1652,1652,1652,167
|
|
20250429,145800,277645276,1652,1652,1652,1652,0
|
|
20250429,145700,277645276,1652,1652,1652,1652,1
|
|
20250429,145600,277643624,1650,1650,1650,1650,1640
|
|
20250429,145500,274937624,1653,1653,1653,1653,0
|
|
20250429,145400,274937624,1653,1653,1653,1653,0
|
|
20250429,145300,274937624,1653,1653,1653,1653,0
|
|
20250429,145200,274937624,1653,1653,1653,1653,0
|
|
20250429,145100,274937624,1653,1653,1653,1653,1147
|
|
20250429,145000,273041633,1653,1652,1656,1652,86
|
|
20250429,144900,272899242,1655,1655,1655,1655,0
|
|
20250429,144800,272899242,1655,1655,1655,1655,0
|
|
20250429,144700,272899242,1655,1655,1655,1655,45
|
|
20250429,144600,272824767,1655,1655,1655,1655,1
|
|
20250429,144500,272823112,1654,1654,1654,1654,1
|
|
20250429,144400,272821458,1648,1648,1648,1648,0
|
|
20250429,144300,272821458,1648,1648,1648,1648,0
|
|
20250429,144200,272821458,1648,1650,1650,1648,1400
|
|
20250429,144100,270513138,1650,1650,1650,1650,571
|
|
20250429,144000,269570988,1650,1650,1650,1650,0
|
|
20250429,143900,269570988,1650,1650,1650,1650,0
|
|
20250429,143800,269570988,1650,1650,1650,1650,0
|
|
20250429,143700,269570988,1650,1650,1650,1650,0
|
|
20250429,143600,269570988,1650,1650,1650,1650,0
|
|
20250429,143500,269570988,1650,1650,1650,1650,50
|
|
20250429,143400,269488488,1650,1650,1650,1650,0
|
|
20250429,143300,269488488,1650,1650,1650,1650,0
|
|
20250429,143200,269488488,1650,1650,1650,1650,0
|
|
20250429,143100,269488488,1650,1650,1650,1650,0
|
|
20250429,143000,269488488,1650,1650,1650,1650,0
|
|
20250429,142900,269488488,1650,1650,1650,1650,0
|
|
20250429,142800,269488488,1650,1650,1650,1650,0
|
|
20250429,142700,269488488,1650,1650,1650,1650,0
|
|
20250429,142600,269488488,1650,1650,1650,1650,0
|
|
20250429,142500,269488488,1650,1650,1650,1650,37
|
|
20250429,142400,269427438,1649,1653,1656,1649,1106
|
|
20250429,142300,267597504,1652,1652,1652,1652,1
|
|
20250429,142200,267595852,1653,1653,1653,1653,0
|
|
20250429,142100,267595852,1653,1653,1653,1653,0
|
|
20250429,142000,267595852,1653,1653,1653,1653,0
|
|
20250429,141900,267595852,1653,1653,1653,1653,0
|
|
20250429,141800,267595852,1653,1653,1653,1653,0
|
|
20250429,141700,267595852,1653,1653,1653,1653,0
|
|
20250429,141600,267595852,1653,1653,1653,1653,30
|
|
20250429,141500,267546262,1653,1653,1653,1653,0
|
|
20250429,141400,267546262,1653,1653,1653,1653,0
|
|
20250429,141300,267546262,1653,1653,1653,1653,110
|
|
20250429,141200,267364432,1653,1652,1653,1652,1446
|
|
20250429,141100,264975194,1652,1652,1652,1652,0
|
|
20250429,141000,264975194,1652,1652,1652,1652,0
|
|
20250429,140900,264975194,1652,1652,1652,1652,0
|
|
20250429,140800,264975194,1652,1652,1652,1652,6500
|
|
20250429,140700,254237194,1652,1652,1652,1652,0
|
|
20250429,140600,254237194,1652,1652,1652,1652,0
|
|
20250429,140500,254237194,1652,1652,1652,1652,0
|
|
20250429,140400,254237194,1652,1652,1652,1652,0
|
|
20250429,140300,254237194,1652,1652,1652,1652,0
|
|
20250429,140200,254237194,1652,1652,1652,1652,0
|
|
20250429,140100,254237194,1652,1652,1652,1652,0
|
|
20250429,140000,254237194,1652,1652,1652,1652,0
|
|
20250429,135900,254237194,1652,1652,1652,1652,0
|
|
20250429,135800,254237194,1652,1651,1652,1651,216
|
|
20250429,135700,253880402,1652,1652,1652,1652,0
|
|
20250429,135600,253880402,1652,1652,1652,1652,0
|
|
20250429,135500,253880402,1652,1652,1652,1652,0
|
|
20250429,135400,253880402,1652,1652,1652,1652,0
|
|
20250429,135300,253880402,1652,1652,1652,1652,0
|
|
20250429,135200,253880402,1652,1652,1652,1652,0
|
|
20250429,135100,253880402,1652,1652,1652,1652,0
|
|
20250429,135000,253880402,1652,1652,1652,1652,0
|
|
20250429,134900,253880402,1652,1652,1652,1652,0
|
|
20250429,134800,253880402,1652,1649,1652,1649,110
|
|
20250429,134700,253699003,1648,1648,1648,1648,51
|
|
20250429,134600,253614955,1649,1649,1649,1649,0
|
|
20250429,134500,253614955,1649,1649,1649,1649,0
|
|
20250429,134400,253614955,1649,1648,1649,1648,175
|
|
20250429,134300,253326499,1648,1648,1648,1648,0
|
|
20250429,134200,253326499,1648,1648,1648,1648,0
|
|
20250429,134100,253326499,1648,1648,1648,1648,0
|
|
20250429,134000,253326499,1648,1648,1648,1648,0
|
|
20250429,133900,253326499,1648,1648,1648,1648,0
|
|
20250429,133800,253326499,1648,1648,1648,1648,0
|
|
20250429,133700,253326499,1648,1648,1648,1648,0
|
|
20250429,133600,253326499,1648,1648,1648,1648,450
|
|
20250429,133500,252584899,1648,1648,1648,1648,0
|
|
20250429,133400,252584899,1648,1648,1648,1648,0
|
|
20250429,133300,252584899,1648,1648,1648,1648,0
|
|
20250429,133200,252584899,1648,1648,1648,1648,0
|
|
20250429,133100,252584899,1648,1648,1648,1648,0
|
|
20250429,133000,252584899,1648,1648,1648,1648,0
|
|
20250429,132900,252584899,1648,1648,1648,1648,5
|
|
20250429,132800,252576659,1648,1648,1648,1648,3
|
|
20250429,132700,252571715,1648,1648,1648,1648,1
|
|
20250429,132600,252570067,1647,1647,1647,1647,85
|
|
20250429,132500,252430072,1648,1648,1648,1648,0
|
|
20250429,132400,252430072,1648,1648,1648,1648,0
|
|
20250429,132300,252430072,1648,1648,1648,1648,0
|
|
20250429,132200,252430072,1648,1648,1648,1648,0
|
|
20250429,132100,252430072,1648,1648,1648,1648,0
|
|
20250429,132000,252430072,1648,1650,1650,1648,840
|
|
20250429,131900,251045732,1652,1652,1652,1652,0
|
|
20250429,131800,251045732,1652,1652,1652,1652,0
|
|
20250429,131700,251045732,1652,1652,1652,1652,0
|
|
20250429,131600,251045732,1652,1652,1652,1652,200
|
|
20250429,131500,250715332,1653,1653,1653,1653,1
|
|
20250429,131400,250713679,1645,1652,1652,1645,1190
|
|
20250429,131300,248753488,1668,1652,1668,1652,370
|
|
20250429,131200,248142232,1653,1653,1653,1653,170
|
|
20250429,131100,247861222,1654,1655,1655,1654,995
|
|
20250429,131000,246214767,1663,1668,1669,1663,789
|
|
20250429,130900,244900172,1688,1688,1688,1688,106
|
|
20250429,130800,244721244,1691,1691,1691,1691,0
|
|
20250429,130700,244721244,1691,1691,1691,1691,0
|
|
20250429,130600,244721244,1691,1663,1691,1662,4007
|
|
20250429,130500,238004122,1690,1687,1690,1687,1569
|
|
20250429,130400,235352918,1679,1675,1679,1675,1877
|
|
20250429,130300,232205312,1675,1672,1675,1671,396
|
|
20250429,130200,231543126,1672,1670,1672,1670,150
|
|
20250429,130100,231292334,1669,1667,1670,1651,601
|
|
20250429,130000,230289474,1667,1665,1667,1654,4843
|
|
20250429,125900,222241540,1678,1677,1678,1665,1562
|
|
20250429,125800,219635049,1667,1689,1690,1667,2761
|
|
20250429,125700,215013847,1690,1688,1690,1688,1221
|
|
20250429,125600,212950508,1691,1695,1697,1673,354
|
|
20250429,125500,212351881,1695,1699,1700,1692,261
|
|
20250429,125400,211908805,1700,1669,1700,1669,6023
|
|
20250429,125300,201702505,1661,1660,1661,1660,1929
|
|
20250429,125200,198498846,1660,1654,1660,1654,222
|
|
20250429,125100,198131652,1654,1650,1654,1650,2119
|
|
20250429,125000,194635266,1649,1648,1649,1648,1438
|
|
20250429,124900,192264440,1648,1648,1648,1648,0
|
|
20250429,124800,192264440,1648,1648,1648,1648,0
|
|
20250429,124700,192264440,1648,1647,1648,1647,1000
|
|
20250429,124600,190616482,1646,1646,1646,1646,10
|
|
20250429,124500,190600022,1636,1634,1636,1634,24439
|
|
20250429,124400,150663346,1634,1634,1634,1634,0
|
|
20250429,124300,150663346,1634,1634,1634,1634,1
|
|
20250429,124200,150661712,1627,1627,1627,1627,7
|
|
20250429,124100,150650323,1634,1634,1634,1634,1
|
|
20250429,124000,150648689,1633,1633,1633,1633,0
|
|
20250429,123900,150648689,1633,1633,1633,1633,0
|
|
20250429,123800,150648689,1633,1633,1633,1633,0
|
|
20250429,123700,150648689,1633,1633,1633,1633,0
|
|
20250429,123600,150648689,1633,1633,1633,1633,0
|
|
20250429,123500,150648689,1633,1633,1633,1633,0
|
|
20250429,123400,150648689,1633,1633,1633,1633,0
|
|
20250429,123300,150648689,1633,1630,1633,1630,1300
|
|
20250429,123200,148527997,1630,1630,1630,1630,0
|
|
20250429,123100,148527997,1630,1630,1630,1630,0
|
|
20250429,123000,148527997,1630,1630,1630,1630,0
|
|
20250429,122900,148527997,1630,1630,1630,1630,0
|
|
20250429,122800,148527997,1630,1630,1630,1630,0
|
|
20250429,122700,148527997,1630,1630,1630,1630,0
|
|
20250429,122600,148527997,1630,1630,1630,1630,0
|
|
20250429,122500,148527997,1630,1630,1630,1630,0
|
|
20250429,122400,148527997,1630,1630,1630,1630,0
|
|
20250429,122300,148527997,1630,1630,1630,1630,0
|
|
20250429,122200,148527997,1630,1630,1630,1630,0
|
|
20250429,122100,148527997,1630,1630,1630,1630,0
|
|
20250429,122000,148527997,1630,1630,1630,1630,0
|
|
20250429,121900,148527997,1630,1630,1630,1630,0
|
|
20250429,121800,148527997,1630,1630,1630,1630,0
|
|
20250429,121700,148527997,1630,1626,1630,1626,629
|
|
20250429,121600,147505231,1630,1630,1630,1630,0
|
|
20250429,121500,147505231,1630,1630,1630,1630,0
|
|
20250429,121400,147505231,1630,1630,1630,1630,1
|
|
20250429,121300,147503601,1627,1627,1627,1627,0
|
|
20250429,121200,147503601,1627,1627,1627,1627,0
|
|
20250429,121100,147503601,1627,1627,1627,1627,24
|
|
20250429,121000,147464553,1627,1627,1627,1627,50
|
|
20250429,120900,147383203,1627,1627,1627,1627,0
|
|
20250429,120800,147383203,1627,1627,1627,1627,1
|
|
20250429,120700,147381576,1626,1626,1626,1626,1425
|
|
20250429,120600,145064526,1626,1626,1626,1626,0
|
|
20250429,120500,145064526,1626,1626,1626,1626,0
|
|
20250429,120400,145064526,1626,1626,1626,1626,0
|
|
20250429,120300,145064526,1626,1626,1626,1626,0
|
|
20250429,120200,145064526,1626,1627,1627,1626,268
|
|
20250429,120100,144628491,1626,1626,1626,1626,2855
|
|
20250429,120000,139986261,1626,1626,1626,1626,3544
|
|
20250429,115900,134223717,1628,1628,1628,1628,13
|
|
20250429,115800,134202553,1623,1622,1623,1622,7920
|
|
20250429,115700,121355911,1628,1628,1628,1628,0
|
|
20250429,115600,121355911,1628,1628,1628,1628,1927
|
|
20250429,115500,118218755,1628,1628,1628,1628,0
|
|
20250429,115400,118218755,1628,1628,1628,1628,1
|
|
20250429,115300,118217127,1629,1622,1629,1622,1898
|
|
20250429,115200,115138488,1622,1622,1622,1622,0
|
|
20250429,115100,115138488,1622,1622,1622,1622,1
|
|
20250429,115000,115136866,1622,1622,1622,1622,0
|
|
20250429,114900,115136866,1622,1622,1622,1622,0
|
|
20250429,114800,115136866,1622,1622,1622,1622,0
|
|
20250429,114700,115136866,1622,1622,1622,1622,0
|
|
20250429,114600,115136866,1622,1622,1622,1622,0
|
|
20250429,114500,115136866,1622,1622,1622,1622,0
|
|
20250429,114400,115136866,1622,1622,1622,1622,0
|
|
20250429,114300,115136866,1622,1622,1622,1622,0
|
|
20250429,114200,115136866,1622,1622,1622,1622,0
|
|
20250429,114100,115136866,1622,1622,1622,1622,0
|
|
20250429,114000,115136866,1622,1622,1622,1622,7
|
|
20250429,113900,115125512,1622,1622,1622,1622,0
|
|
20250429,113800,115125512,1622,1622,1622,1622,0
|
|
20250429,113700,115125512,1622,1622,1622,1622,0
|
|
20250429,113600,115125512,1622,1622,1622,1622,0
|
|
20250429,113500,115125512,1622,1622,1622,1622,0
|
|
20250429,113400,115125512,1622,1622,1622,1622,8
|
|
20250429,113300,115112536,1631,1631,1631,1631,0
|
|
20250429,113200,115112536,1631,1631,1631,1631,0
|
|
20250429,113100,115112536,1631,1631,1631,1631,0
|
|
20250429,113000,115112536,1631,1631,1631,1631,1
|
|
20250429,112900,115110905,1622,1622,1622,1622,100
|
|
20250429,112800,114948705,1631,1623,1631,1621,56
|
|
20250429,112700,114857869,1634,1634,1634,1634,0
|
|
20250429,112600,114857869,1634,1634,1634,1634,0
|
|
20250429,112500,114857869,1634,1625,1634,1625,794
|
|
20250429,112400,113566861,1624,1624,1624,1624,116
|
|
20250429,112300,113378477,1624,1624,1624,1624,1
|
|
20250429,112200,113376853,1622,1619,1622,1619,2402
|
|
20250429,112100,109484298,1618,1618,1618,1618,0
|
|
20250429,112000,109484298,1618,1619,1619,1618,100
|
|
20250429,111900,109322448,1620,1621,1621,1620,1108
|
|
20250429,111800,107527388,1624,1624,1624,1624,0
|
|
20250429,111700,107527388,1624,1624,1624,1624,0
|
|
20250429,111600,107527388,1624,1624,1624,1624,0
|
|
20250429,111500,107527388,1624,1613,1624,1613,1135
|
|
20250429,111400,105695528,1624,1624,1624,1624,1
|
|
20250429,111300,105693904,1615,1609,1615,1609,7717
|
|
20250429,111200,93255409,1609,1609,1609,1609,0
|
|
20250429,111100,93255409,1609,1609,1609,1609,0
|
|
20250429,111000,93255409,1609,1609,1609,1609,1
|
|
20250429,110900,93253800,1604,1604,1604,1604,0
|
|
20250429,110800,93253800,1604,1604,1604,1604,1000
|
|
20250429,110700,91649800,1604,1604,1604,1604,1007
|
|
20250429,110600,90034572,1609,1609,1609,1609,0
|
|
20250429,110500,90034572,1609,1609,1609,1609,0
|
|
20250429,110400,90034572,1609,1609,1609,1609,0
|
|
20250429,110300,90034572,1609,1609,1609,1609,0
|
|
20250429,110200,90034572,1609,1609,1609,1609,0
|
|
20250429,110100,90034572,1609,1609,1609,1609,0
|
|
20250429,110000,90034572,1609,1609,1609,1609,0
|
|
20250429,105900,90034572,1609,1609,1609,1609,0
|
|
20250429,105800,90034572,1609,1609,1609,1609,0
|
|
20250429,105700,90034572,1609,1609,1609,1609,0
|
|
20250429,105600,90034572,1609,1609,1609,1609,0
|
|
20250429,105500,90034572,1609,1609,1609,1609,0
|
|
20250429,105400,90034572,1609,1609,1609,1609,0
|
|
20250429,105300,90034572,1609,1609,1609,1609,0
|
|
20250429,105200,90034572,1609,1609,1609,1609,0
|
|
20250429,105100,90034572,1609,1609,1609,1609,0
|
|
20250429,105000,90034572,1609,1609,1609,1609,0
|
|
20250429,104900,90034572,1609,1609,1609,1609,0
|
|
20250429,104800,90034572,1609,1609,1609,1609,0
|
|
20250429,104700,90034572,1609,1609,1609,1609,1
|
|
20250429,104600,90032963,1604,1604,1604,1604,0
|
|
20250429,104500,90032963,1604,1604,1604,1604,0
|
|
20250429,104400,90032963,1604,1604,1604,1604,0
|
|
20250429,104300,90032963,1604,1604,1604,1604,0
|
|
20250429,104200,90032963,1604,1604,1604,1604,0
|
|
20250429,104100,90032963,1604,1604,1604,1604,0
|
|
20250429,104000,90032963,1604,1604,1604,1604,14
|
|
20250429,103900,90010507,1610,1610,1610,1610,0
|
|
20250429,103800,90010507,1610,1610,1610,1610,0
|
|
20250429,103700,90010507,1610,1610,1610,1610,0
|
|
20250429,103600,90010507,1610,1610,1610,1610,0
|
|
20250429,103500,90010507,1610,1610,1610,1610,0
|
|
20250429,103400,90010507,1610,1610,1610,1610,1
|
|
20250429,103300,90008897,1609,1609,1609,1609,0
|
|
20250429,103200,90008897,1609,1609,1609,1609,0
|
|
20250429,103100,90008897,1609,1609,1609,1609,0
|
|
20250429,103000,90008897,1609,1609,1609,1609,0
|
|
20250429,102900,90008897,1609,1609,1609,1609,0
|
|
20250429,102800,90008897,1609,1609,1609,1609,0
|
|
20250429,102700,90008897,1609,1609,1609,1609,0
|
|
20250429,102600,90008897,1609,1609,1609,1609,0
|
|
20250429,102500,90008897,1609,1609,1609,1609,56
|
|
20250429,102400,89918793,1603,1603,1603,1602,2553
|
|
20250429,102300,85826336,1610,1610,1610,1610,0
|
|
20250429,102200,85826336,1610,1610,1610,1610,0
|
|
20250429,102100,85826336,1610,1610,1610,1610,0
|
|
20250429,102000,85826336,1610,1610,1610,1610,0
|
|
20250429,101900,85826336,1610,1610,1610,1610,0
|
|
20250429,101800,85826336,1610,1610,1610,1610,0
|
|
20250429,101700,85826336,1610,1610,1610,1610,0
|
|
20250429,101600,85826336,1610,1610,1610,1610,2
|
|
20250429,101500,85823116,1609,1604,1609,1604,280
|
|
20250429,101400,85373096,1604,1604,1604,1604,12
|
|
20250429,101300,85353848,1610,1610,1610,1610,0
|
|
20250429,101200,85353848,1610,1610,1610,1610,0
|
|
20250429,101100,85353848,1610,1610,1610,1610,1
|
|
20250429,101000,85352238,1609,1609,1609,1609,283
|
|
20250429,100900,84896891,1603,1603,1603,1603,2
|
|
20250429,100800,84893685,1608,1610,1610,1606,1227
|
|
20250429,100700,82921850,1610,1610,1610,1610,216
|
|
20250429,100600,82574090,1610,1610,1610,1610,0
|
|
20250429,100500,82574090,1610,1610,1610,1610,7
|
|
20250429,100400,82562820,1610,1610,1610,1610,631
|
|
20250429,100300,81546910,1610,1610,1610,1610,0
|
|
20250429,100200,81546910,1610,1610,1610,1610,2427
|
|
20250429,100100,77639440,1610,1610,1610,1610,1316
|
|
20250429,100000,75520680,1610,1610,1610,1610,0
|
|
20250429,095900,75520680,1610,1610,1610,1610,5626
|
|
20250429,095800,66462820,1610,1605,1610,1605,1130
|
|
20250429,095700,64645706,1600,1600,1600,1600,139
|
|
20250429,095600,64423306,1600,1606,1606,1600,5369
|
|
20250429,095500,55806369,1610,1610,1610,1610,0
|
|
20250429,095400,55806369,1610,1610,1610,1610,0
|
|
20250429,095300,55806369,1610,1610,1610,1610,0
|
|
20250429,095200,55806369,1610,1610,1610,1610,0
|
|
20250429,095100,55806369,1610,1610,1610,1610,1000
|
|
20250429,095000,54196369,1610,1610,1610,1610,0
|
|
20250429,094900,54196369,1610,1610,1610,1610,0
|
|
20250429,094800,54196369,1610,1610,1610,1610,7
|
|
20250429,094700,54185099,1610,1610,1610,1610,0
|
|
20250429,094600,54185099,1610,1610,1610,1610,0
|
|
20250429,094500,54185099,1610,1610,1610,1610,1
|
|
20250429,094400,54183489,1606,1606,1606,1606,0
|
|
20250429,094300,54183489,1606,1606,1606,1606,15
|
|
20250429,094200,54159399,1610,1610,1610,1610,0
|
|
20250429,094100,54159399,1610,1610,1610,1610,3631
|
|
20250429,094000,48313489,1610,1606,1610,1606,11371
|
|
20250429,093900,30019646,1606,1606,1606,1606,0
|
|
20250429,093800,30019646,1606,1606,1606,1606,3000
|
|
20250429,093700,25201646,1607,1607,1607,1607,0
|
|
20250429,093600,25201646,1607,1607,1607,1607,204
|
|
20250429,093500,24873818,1607,1607,1607,1607,0
|
|
20250429,093400,24873818,1607,1600,1607,1600,63
|
|
20250429,093300,24773011,1600,1600,1600,1600,62
|
|
20250429,093200,24673811,1607,1607,1607,1607,0
|
|
20250429,093100,24673811,1607,1607,1607,1607,1
|
|
20250429,093000,24672204,1600,1600,1609,1600,5216
|
|
20250429,092900,16326595,1600,1609,1609,1600,92
|
|
20250429,092800,16178837,1609,1609,1609,1609,0
|
|
20250429,092700,16178837,1609,1609,1609,1609,0
|
|
20250429,092600,16178837,1609,1609,1609,1609,0
|
|
20250429,092500,16178837,1609,1609,1609,1609,200
|
|
20250429,092400,15857037,1609,1602,1609,1602,292
|
|
20250429,092300,15388546,1597,1597,1597,1597,594
|
|
20250429,092200,14439928,1597,1597,1597,1597,0
|
|
20250429,092100,14439928,1597,1597,1597,1597,0
|
|
20250429,092000,14439928,1597,1597,1597,1597,7
|
|
20250429,091900,14428749,1598,1585,1598,1585,700
|
|
20250429,091800,13316773,1575,1580,1580,1575,150
|
|
20250429,091700,13080273,1580,1587,1587,1580,2283
|
|
20250429,091600,9461412,1598,1596,1598,1596,50
|
|
20250429,091500,9381590,1587,1598,1598,1587,595
|
|
20250429,091400,8436810,1597,1598,1599,1588,143
|
|
20250429,091300,8208295,1602,1602,1602,1602,0
|
|
20250429,091200,8208295,1602,1602,1602,1602,1
|
|
20250429,091100,8206693,1590,1590,1590,1590,50
|
|
20250429,091000,8127193,1609,1603,1609,1599,1495
|
|
20250429,090900,5735175,1619,1619,1619,1619,0
|
|
20250429,090800,5735175,1619,1619,1619,1619,0
|
|
20250429,090700,5735175,1619,1619,1619,1619,1
|
|
20250429,090600,5733556,1620,1620,1620,1620,0
|
|
20250429,090500,5733556,1620,1620,1620,1620,0
|
|
20250429,090400,5733556,1620,1620,1620,1620,0
|
|
20250429,090300,5733556,1620,1620,1620,1620,100
|
|
20250429,090200,5571556,1620,1620,1620,1620,50
|
|
20250429,090100,5490556,1625,1600,1625,1600,2306
|
|
20250429,090000,1798524,1586,1586,1586,1586,1134
|