584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,184100,10120128379,1323,1323,1323,1323,26842
|
|
20250421,184000,10120128379,1323,1323,1323,1323,0
|
|
20250421,183900,10120128379,1323,1323,1323,1323,0
|
|
20250421,183800,10120128379,1323,1323,1323,1323,0
|
|
20250421,183700,10120128379,1323,1323,1323,1323,0
|
|
20250421,183600,10120128379,1323,1323,1323,1323,0
|
|
20250421,183500,10120128379,1323,1323,1323,1323,0
|
|
20250421,183400,10120128379,1323,1323,1323,1323,0
|
|
20250421,183300,10120128379,1323,1323,1323,1323,0
|
|
20250421,183200,10120128379,1323,1323,1323,1323,0
|
|
20250421,183100,10120128379,1323,1323,1323,1323,0
|
|
20250421,183000,10120128379,1323,1323,1323,1323,0
|
|
20250421,182900,10120128379,1323,1323,1323,1323,0
|
|
20250421,182800,10120128379,1323,1323,1323,1323,0
|
|
20250421,182700,10120128379,1323,1323,1323,1323,0
|
|
20250421,182600,10120128379,1323,1323,1323,1323,0
|
|
20250421,182500,10120128379,1323,1323,1323,1323,0
|
|
20250421,182400,10120128379,1323,1323,1323,1323,0
|
|
20250421,182300,10120128379,1323,1323,1323,1323,0
|
|
20250421,182200,10120128379,1323,1323,1323,1323,0
|
|
20250421,182100,10120128379,1323,1323,1323,1323,0
|
|
20250421,182000,10120128379,1323,1323,1323,1323,0
|
|
20250421,181900,10120128379,1323,1323,1323,1323,0
|
|
20250421,181800,10120128379,1323,1323,1323,1323,0
|
|
20250421,181700,10120128379,1323,1323,1323,1323,0
|
|
20250421,181600,10120128379,1323,1323,1323,1323,0
|
|
20250421,181500,10120128379,1323,1323,1323,1323,0
|
|
20250421,181400,10120128379,1323,1323,1323,1323,0
|
|
20250421,181300,10120128379,1323,1323,1323,1323,0
|
|
20250421,181200,10120128379,1323,1323,1323,1323,0
|
|
20250421,181100,10120128379,1323,1323,1323,1323,26842
|
|
20250421,181000,10120128379,1323,1323,1323,1323,0
|
|
20250421,180900,10120128379,1323,1323,1323,1323,0
|
|
20250421,180800,10120128379,1323,1323,1323,1323,0
|
|
20250421,180700,10120128379,1323,1323,1323,1323,0
|
|
20250421,180600,10120128379,1323,1323,1323,1323,0
|
|
20250421,180500,10120128379,1323,1323,1323,1323,0
|
|
20250421,180400,10120128379,1323,1323,1323,1323,0
|
|
20250421,180300,10120128379,1323,1323,1323,1323,0
|
|
20250421,180200,10120128379,1323,1323,1323,1323,0
|
|
20250421,180100,10120128379,1323,1323,1323,1323,0
|
|
20250421,180000,10120128379,1323,1323,1323,1323,0
|
|
20250421,175900,10120128379,1323,1323,1323,1323,0
|
|
20250421,175800,10120128379,1323,1323,1323,1323,0
|
|
20250421,175700,10120128379,1323,1323,1323,1323,0
|
|
20250421,175600,10120128379,1323,1323,1323,1323,0
|
|
20250421,175500,10120128379,1323,1323,1323,1323,0
|
|
20250421,175400,10120128379,1323,1323,1323,1323,0
|
|
20250421,175300,10120128379,1323,1323,1323,1323,0
|
|
20250421,175200,10120128379,1323,1323,1323,1323,0
|
|
20250421,175100,10120128379,1323,1323,1323,1323,0
|
|
20250421,175000,10120128379,1323,1323,1323,1323,0
|
|
20250421,174900,10120128379,1323,1323,1323,1323,0
|
|
20250421,174800,10120128379,1323,1323,1323,1323,0
|
|
20250421,174700,10120128379,1323,1323,1323,1323,0
|
|
20250421,174600,10120128379,1323,1323,1323,1323,0
|
|
20250421,174500,10120128379,1323,1323,1323,1323,0
|
|
20250421,174400,10120128379,1323,1323,1323,1323,0
|
|
20250421,174300,10120128379,1323,1323,1323,1323,0
|
|
20250421,174200,10120128379,1323,1323,1323,1323,0
|
|
20250421,174100,10120128379,1323,1323,1323,1323,26842
|
|
20250421,174000,10120128379,1323,1323,1323,1323,0
|
|
20250421,173900,10120128379,1323,1323,1323,1323,0
|
|
20250421,173800,10120128379,1323,1323,1323,1323,0
|
|
20250421,173700,10120128379,1323,1323,1323,1323,0
|
|
20250421,173600,10120128379,1323,1323,1323,1323,0
|
|
20250421,173500,10120128379,1323,1323,1323,1323,0
|
|
20250421,173400,10120128379,1323,1323,1323,1323,0
|
|
20250421,173300,10120128379,1323,1323,1323,1323,0
|
|
20250421,173200,10120128379,1323,1323,1323,1323,0
|
|
20250421,173100,10120128379,1323,1323,1323,1323,0
|
|
20250421,173000,10120128379,1323,1323,1323,1323,0
|
|
20250421,172900,10120128379,1323,1323,1323,1323,0
|
|
20250421,172800,10120128379,1323,1323,1323,1323,0
|
|
20250421,172700,10120128379,1323,1323,1323,1323,0
|
|
20250421,172600,10120128379,1323,1323,1323,1323,0
|
|
20250421,172500,10120128379,1323,1323,1323,1323,0
|
|
20250421,172400,10120128379,1323,1323,1323,1323,0
|
|
20250421,172300,10120128379,1323,1323,1323,1323,0
|
|
20250421,172200,10120128379,1323,1323,1323,1323,0
|
|
20250421,172100,10120128379,1323,1323,1323,1323,0
|
|
20250421,172000,10120128379,1323,1323,1323,1323,0
|
|
20250421,171900,10120128379,1323,1323,1323,1323,0
|
|
20250421,171800,10120128379,1323,1323,1323,1323,0
|
|
20250421,171700,10120128379,1323,1323,1323,1323,0
|
|
20250421,171600,10120128379,1323,1323,1323,1323,0
|
|
20250421,171500,10120128379,1323,1323,1323,1323,0
|
|
20250421,171400,10120128379,1323,1323,1323,1323,0
|
|
20250421,171300,10120128379,1323,1323,1323,1323,0
|
|
20250421,171200,10120128379,1323,1323,1323,1323,0
|
|
20250421,171100,10120128379,1323,1323,1323,1323,26842
|
|
20250421,171000,10120128379,1323,1323,1323,1323,0
|
|
20250421,170900,10120128379,1323,1323,1323,1323,0
|
|
20250421,170800,10120128379,1323,1323,1323,1323,0
|
|
20250421,170700,10120128379,1323,1323,1323,1323,0
|
|
20250421,170600,10120128379,1323,1323,1323,1323,0
|
|
20250421,170500,10120128379,1323,1323,1323,1323,0
|
|
20250421,170400,10120128379,1323,1323,1323,1323,0
|
|
20250421,170300,10120128379,1323,1323,1323,1323,0
|
|
20250421,170200,10120128379,1323,1323,1323,1323,0
|
|
20250421,170100,10120128379,1323,1323,1323,1323,0
|
|
20250421,170000,10120128379,1323,1323,1323,1323,0
|
|
20250421,165900,10120128379,1323,1323,1323,1323,0
|
|
20250421,165800,10120128379,1323,1323,1323,1323,0
|
|
20250421,165700,10120128379,1323,1323,1323,1323,0
|
|
20250421,165600,10120128379,1323,1323,1323,1323,0
|
|
20250421,165500,10120128379,1323,1323,1323,1323,0
|
|
20250421,165400,10120128379,1323,1323,1323,1323,0
|
|
20250421,165300,10120128379,1323,1323,1323,1323,0
|
|
20250421,165200,10120128379,1323,1323,1323,1323,0
|
|
20250421,165100,10120128379,1323,1323,1323,1323,0
|
|
20250421,165000,10120128379,1323,1323,1323,1323,0
|
|
20250421,164900,10120128379,1323,1323,1323,1323,0
|
|
20250421,164800,10120128379,1323,1323,1323,1323,0
|
|
20250421,164700,10120128379,1323,1323,1323,1323,0
|
|
20250421,164600,10120128379,1323,1323,1323,1323,0
|
|
20250421,164500,10120128379,1323,1323,1323,1323,0
|
|
20250421,164400,10120128379,1323,1323,1323,1323,0
|
|
20250421,164300,10120128379,1323,1323,1323,1323,0
|
|
20250421,164200,10120128379,1323,1323,1323,1323,0
|
|
20250421,164100,10120128379,1323,1323,1323,1323,26842
|
|
20250421,164000,10120128379,1323,1323,1323,1323,0
|
|
20250421,163900,10120128379,1323,1323,1323,1323,0
|
|
20250421,163800,10120128379,1323,1323,1323,1323,0
|
|
20250421,163700,10120128379,1323,1323,1323,1323,0
|
|
20250421,163600,10120128379,1323,1323,1323,1323,0
|
|
20250421,163500,10120128379,1323,1323,1323,1323,0
|
|
20250421,163400,10120128379,1323,1323,1323,1323,0
|
|
20250421,163300,10120128379,1323,1323,1323,1323,0
|
|
20250421,163200,10120128379,1323,1323,1323,1323,0
|
|
20250421,163100,10120128379,1323,1323,1323,1323,0
|
|
20250421,163000,10120128379,1323,1323,1323,1323,0
|
|
20250421,162900,10120128379,1323,1323,1323,1323,0
|
|
20250421,162800,10120128379,1323,1323,1323,1323,0
|
|
20250421,162700,10120128379,1323,1323,1323,1323,0
|
|
20250421,162600,10120128379,1323,1323,1323,1323,0
|
|
20250421,162500,10120128379,1323,1323,1323,1323,0
|
|
20250421,162400,10120128379,1323,1323,1323,1323,0
|
|
20250421,162300,10120128379,1323,1323,1323,1323,0
|
|
20250421,162200,10120128379,1323,1323,1323,1323,0
|
|
20250421,162100,10120128379,1323,1323,1323,1323,0
|
|
20250421,162000,10120128379,1323,1323,1323,1323,0
|
|
20250421,161900,10120128379,1323,1323,1323,1323,0
|
|
20250421,161800,10120128379,1323,1323,1323,1323,0
|
|
20250421,161700,10120128379,1323,1323,1323,1323,0
|
|
20250421,161600,10120128379,1323,1323,1323,1323,0
|
|
20250421,161500,10120128379,1323,1323,1323,1323,0
|
|
20250421,161400,10120128379,1323,1323,1323,1323,0
|
|
20250421,161300,10120128379,1323,1323,1323,1323,0
|
|
20250421,161200,10120128379,1323,1323,1323,1323,0
|
|
20250421,161100,10120128379,1323,1323,1323,1323,26842
|
|
20250421,161000,10120128379,1323,1323,1323,1323,0
|
|
20250421,160900,10120128379,1323,1323,1323,1323,0
|
|
20250421,160800,10120128379,1323,1323,1323,1323,0
|
|
20250421,160700,10120128379,1323,1323,1323,1323,0
|
|
20250421,160600,10120128379,1323,1323,1323,1323,0
|
|
20250421,160500,10120128379,1323,1323,1323,1323,0
|
|
20250421,160400,10120128379,1323,1323,1323,1323,0
|
|
20250421,160300,10120128379,1323,1323,1323,1323,0
|
|
20250421,160200,10120128379,1323,1323,1323,1323,0
|
|
20250421,160100,10120128379,1323,1323,1323,1323,0
|
|
20250421,160000,10120128379,1323,1323,1323,1323,0
|
|
20250421,155900,10120128379,1323,1323,1323,1323,0
|
|
20250421,155800,10120128379,1323,1323,1323,1323,0
|
|
20250421,155700,10120128379,1323,1323,1323,1323,0
|
|
20250421,155600,10120128379,1323,1323,1323,1323,0
|
|
20250421,155500,10120128379,1323,1323,1323,1323,0
|
|
20250421,155400,10120128379,1323,1323,1323,1323,0
|
|
20250421,155300,10120128379,1323,1323,1323,1323,0
|
|
20250421,155200,10120128379,1323,1323,1323,1323,0
|
|
20250421,155100,10120128379,1323,1323,1323,1323,0
|
|
20250421,155000,10120128379,1323,1323,1323,1323,0
|
|
20250421,154900,10120128379,1323,1323,1323,1323,0
|
|
20250421,154800,10120128379,1323,1323,1323,1323,0
|
|
20250421,154700,10120128379,1323,1323,1323,1323,0
|
|
20250421,154600,10120128379,1323,1323,1323,1323,0
|
|
20250421,154500,10120128379,1323,1323,1323,1323,0
|
|
20250421,154400,10120128379,1323,1323,1323,1323,0
|
|
20250421,154300,10120128379,1323,1323,1323,1323,0
|
|
20250421,154200,10120128379,1323,1323,1323,1323,0
|
|
20250421,154100,10120128379,1323,1323,1323,1323,26842
|
|
20250421,154000,10120128379,1323,1323,1323,1323,0
|
|
20250421,153900,10120128379,1323,1323,1323,1323,0
|
|
20250421,153800,10120128379,1323,1323,1323,1323,0
|
|
20250421,153700,10120128379,1323,1323,1323,1323,0
|
|
20250421,153600,10120128379,1323,1323,1323,1323,0
|
|
20250421,153500,10120128379,1323,1323,1323,1323,0
|
|
20250421,153400,10120128379,1323,1323,1323,1323,0
|
|
20250421,153300,10120128379,1323,1323,1323,1323,0
|
|
20250421,153200,10120128379,1323,1323,1323,1323,0
|
|
20250421,153100,10120128379,1323,1323,1323,1323,0
|
|
20250421,153000,10120128379,1323,1323,1323,1323,26842
|
|
20250421,152900,10084616413,1328,1328,1328,1328,0
|
|
20250421,152800,10084616413,1328,1328,1328,1328,0
|
|
20250421,152700,10084616413,1328,1328,1328,1328,0
|
|
20250421,152600,10084616413,1328,1328,1328,1328,0
|
|
20250421,152500,10084616413,1328,1328,1328,1328,0
|
|
20250421,152400,10084616413,1328,1328,1328,1328,0
|
|
20250421,152300,10084616413,1328,1328,1328,1328,0
|
|
20250421,152200,10084616413,1328,1328,1328,1328,0
|
|
20250421,152100,10084616413,1328,1328,1328,1328,0
|
|
20250421,152000,10084616413,1328,1328,1328,1328,0
|
|
20250421,151900,10084616413,1328,1327,1328,1324,11537
|
|
20250421,151800,10069324821,1328,1325,1328,1324,25812
|
|
20250421,151700,10035060550,1324,1325,1326,1324,3064
|
|
20250421,151600,10031002372,1323,1327,1327,1323,1257
|
|
20250421,151500,10029336453,1327,1324,1327,1323,2443
|
|
20250421,151400,10026100626,1324,1323,1324,1322,2810
|
|
20250421,151300,10022383119,1323,1322,1323,1321,3479
|
|
20250421,151200,10017785296,1319,1319,1322,1318,16708
|
|
20250421,151100,9995726080,1318,1320,1322,1317,25731
|
|
20250421,151000,9961788345,1320,1321,1322,1320,59642
|
|
20250421,150900,9883022375,1322,1323,1324,1321,36268
|
|
20250421,150800,9835094434,1322,1323,1323,1322,18305
|
|
20250421,150700,9810891739,1323,1323,1324,1322,7408
|
|
20250421,150600,9801091829,1324,1324,1324,1322,19632
|
|
20250421,150500,9775107955,1325,1325,1325,1324,363
|
|
20250421,150400,9774627038,1325,1324,1325,1324,4493
|
|
20250421,150300,9768674886,1324,1325,1325,1324,4309
|
|
20250421,150200,9762966563,1326,1325,1326,1325,1866
|
|
20250421,150100,9760494013,1326,1325,1326,1324,7822
|
|
20250421,150000,9750128664,1326,1329,1329,1326,884
|
|
20250421,145900,9748954011,1329,1324,1329,1324,14659
|
|
20250421,145800,9729543538,1324,1325,1325,1324,3725
|
|
20250421,145700,9724609534,1325,1327,1327,1325,2213
|
|
20250421,145600,9721675384,1327,1326,1327,1326,2767
|
|
20250421,145500,9718005842,1326,1327,1327,1323,23193
|
|
20250421,145400,9687298830,1327,1328,1328,1327,1544
|
|
20250421,145300,9685248878,1328,1325,1328,1325,1804
|
|
20250421,145200,9682854072,1325,1328,1328,1323,13685
|
|
20250421,145100,9664712844,1327,1327,1327,1325,1887
|
|
20250421,145000,9662209102,1327,1329,1329,1323,84845
|
|
20250421,144900,9549888321,1327,1328,1329,1327,9162
|
|
20250421,144800,9537727398,1329,1329,1329,1328,14282
|
|
20250421,144700,9518755593,1330,1330,1330,1330,90
|
|
20250421,144600,9518635893,1330,1330,1331,1330,2366
|
|
20250421,144500,9515489075,1330,1330,1331,1330,8280
|
|
20250421,144400,9504476086,1331,1331,1331,1331,455
|
|
20250421,144300,9503870481,1331,1330,1331,1330,1555
|
|
20250421,144200,9501801789,1330,1330,1330,1330,6847
|
|
20250421,144100,9492695279,1329,1330,1330,1329,5576
|
|
20250421,144000,9485281249,1330,1329,1330,1329,3201
|
|
20250421,143900,9481024919,1329,1329,1329,1329,2943
|
|
20250421,143800,9477113672,1330,1330,1330,1329,1298
|
|
20250421,143700,9475388219,1330,1329,1330,1329,2324
|
|
20250421,143600,9472297302,1330,1330,1330,1329,89
|
|
20250421,143500,9472178947,1330,1330,1330,1330,209
|
|
20250421,143400,9471900977,1331,1328,1331,1328,4984
|
|
20250421,143300,9465274401,1329,1328,1329,1328,121
|
|
20250421,143200,9465113605,1329,1329,1329,1327,20241
|
|
20250421,143100,9438232567,1330,1330,1330,1330,985
|
|
20250421,143000,9436922517,1330,1328,1330,1328,4376
|
|
20250421,142900,9431104999,1328,1329,1329,1328,738
|
|
20250421,142800,9430124226,1328,1327,1330,1327,14929
|
|
20250421,142700,9410295455,1327,1328,1328,1327,3644
|
|
20250421,142600,9405459396,1327,1328,1328,1327,921
|
|
20250421,142500,9404237209,1327,1328,1329,1327,4093
|
|
20250421,142400,9398803488,1328,1331,1331,1328,13719
|
|
20250421,142300,9380565101,1331,1332,1332,1331,158
|
|
20250421,142200,9380354759,1332,1334,1334,1332,6013
|
|
20250421,142100,9372342192,1334,1334,1334,1334,69
|
|
20250421,142000,9372250146,1334,1332,1334,1332,213
|
|
20250421,141900,9371966370,1332,1334,1334,1332,395
|
|
20250421,141800,9371440086,1333,1330,1333,1330,10379
|
|
20250421,141700,9357626078,1330,1330,1330,1329,14428
|
|
20250421,141600,9338444641,1330,1330,1331,1330,190
|
|
20250421,141500,9338191940,1330,1332,1332,1330,3347
|
|
20250421,141400,9333740377,1333,1333,1333,1333,17
|
|
20250421,141300,9333717716,1333,1330,1333,1330,2508
|
|
20250421,141200,9330381752,1330,1330,1330,1330,14721
|
|
20250421,141100,9310802822,1330,1332,1332,1330,21909
|
|
20250421,141000,9281648418,1332,1332,1332,1332,342
|
|
20250421,140900,9281192874,1334,1331,1334,1331,245
|
|
20250421,140800,9280866452,1331,1334,1334,1331,1534
|
|
20250421,140700,9278824636,1334,1332,1334,1331,802
|
|
20250421,140600,9277757064,1331,1334,1334,1331,6796
|
|
20250421,140500,9268708909,1334,1333,1334,1333,1531
|
|
20250421,140400,9266667356,1333,1332,1333,1331,1771
|
|
20250421,140300,9264308416,1332,1331,1333,1331,6026
|
|
20250421,140200,9256286200,1331,1331,1335,1331,5781
|
|
20250421,140100,9248578368,1335,1333,1335,1331,13921
|
|
20250421,140000,9230032496,1334,1333,1334,1333,6981
|
|
20250421,135900,9220719851,1333,1335,1335,1333,5158
|
|
20250421,135800,9213843354,1334,1335,1335,1334,7274
|
|
20250421,135700,9204137187,1335,1335,1336,1335,128
|
|
20250421,135600,9203966216,1335,1336,1336,1335,3542
|
|
20250421,135500,9199236256,1336,1336,1336,1336,50
|
|
20250421,135400,9199169456,1336,1336,1336,1334,741
|
|
20250421,135300,9198180301,1335,1336,1336,1335,8835
|
|
20250421,135200,9186385474,1336,1335,1336,1335,52
|
|
20250421,135100,9186316052,1336,1335,1336,1335,1924
|
|
20250421,135000,9183745622,1336,1336,1336,1335,3793
|
|
20250421,134900,9178678242,1336,1336,1336,1335,9167
|
|
20250421,134800,9166435445,1336,1336,1336,1335,6322
|
|
20250421,134700,9157989654,1336,1336,1337,1336,110
|
|
20250421,134600,9157842689,1335,1336,1336,1335,4486
|
|
20250421,134500,9151851258,1336,1339,1339,1336,686
|
|
20250421,134400,9150934414,1338,1338,1339,1336,10608
|
|
20250421,134300,9136751560,1338,1337,1338,1337,5479
|
|
20250421,134200,9129421378,1337,1338,1338,1336,2681
|
|
20250421,134100,9125836440,1338,1338,1338,1338,1153
|
|
20250421,134000,9124293726,1336,1338,1338,1335,2371
|
|
20250421,133900,9121126363,1338,1338,1338,1338,101
|
|
20250421,133800,9120991225,1339,1339,1339,1338,1144
|
|
20250421,133700,9119459484,1340,1335,1340,1334,14206
|
|
20250421,133600,9100454373,1334,1333,1335,1332,3135
|
|
20250421,133500,9096276593,1335,1333,1335,1332,1438
|
|
20250421,133400,9094357907,1333,1331,1333,1330,2545
|
|
20250421,133300,9090971931,1331,1334,1334,1331,3845
|
|
20250421,133200,9085854233,1334,1331,1335,1331,707
|
|
20250421,133100,9084913192,1331,1336,1336,1331,9529
|
|
20250421,133000,9072209206,1336,1335,1338,1335,3884
|
|
20250421,132900,9067020122,1338,1335,1338,1335,712
|
|
20250421,132800,9066069599,1335,1338,1338,1335,5419
|
|
20250421,132700,9058820033,1338,1338,1338,1338,2692
|
|
20250421,132600,9055218137,1338,1336,1338,1336,1762
|
|
20250421,132500,9052864103,1338,1339,1339,1338,4357
|
|
20250421,132400,9047034413,1339,1337,1339,1336,2334
|
|
20250421,132300,9043910982,1336,1336,1338,1336,301
|
|
20250421,132200,9043508824,1336,1337,1338,1336,4339
|
|
20250421,132100,9037708041,1338,1339,1339,1337,322
|
|
20250421,132000,9037277178,1340,1338,1340,1338,7553
|
|
20250421,131900,9027164277,1338,1333,1338,1333,2397
|
|
20250421,131800,9023962875,1333,1331,1333,1329,20476
|
|
20250421,131700,8996710663,1331,1332,1332,1331,531
|
|
20250421,131600,8996003671,1331,1332,1333,1329,11794
|
|
20250421,131500,8980307382,1332,1332,1332,1332,4151
|
|
20250421,131400,8974778250,1333,1334,1334,1332,5331
|
|
20250421,131300,8967676339,1331,1331,1334,1330,2479
|
|
20250421,131200,8964377120,1331,1332,1333,1330,5925
|
|
20250421,131100,8956490656,1331,1333,1333,1331,5522
|
|
20250421,131000,8949137084,1334,1336,1336,1334,6989
|
|
20250421,130900,8939804270,1337,1342,1342,1337,10807
|
|
20250421,130800,8925334373,1342,1343,1345,1342,19278
|
|
20250421,130700,8899453131,1343,1341,1343,1339,13136
|
|
20250421,130600,8881839635,1341,1338,1342,1336,15232
|
|
20250421,130500,8861419595,1338,1332,1338,1332,9598
|
|
20250421,130400,8848597825,1335,1332,1335,1332,7606
|
|
20250421,130300,8838459588,1332,1332,1333,1332,467
|
|
20250421,130200,8837837543,1332,1333,1333,1330,28118
|
|
20250421,130100,8800389278,1333,1335,1335,1332,14463
|
|
20250421,130000,8781115875,1336,1332,1336,1332,3816
|
|
20250421,125900,8776029372,1333,1335,1335,1333,13781
|
|
20250421,125800,8757644818,1336,1336,1338,1335,844
|
|
20250421,125700,8756516518,1338,1336,1338,1335,7976
|
|
20250421,125600,8745854791,1336,1334,1337,1334,5278
|
|
20250421,125500,8738805629,1336,1332,1336,1331,4003
|
|
20250421,125400,8733469911,1332,1328,1332,1328,1716
|
|
20250421,125300,8731186560,1328,1327,1328,1326,2517
|
|
20250421,125200,8727846494,1327,1327,1328,1327,4317
|
|
20250421,125100,8722116954,1327,1325,1329,1325,10716
|
|
20250421,125000,8707901613,1326,1327,1330,1325,38415
|
|
20250421,124900,8656943306,1327,1329,1329,1327,3879
|
|
20250421,124800,8651791885,1329,1328,1330,1327,7332
|
|
20250421,124700,8642055508,1328,1331,1332,1325,54316
|
|
20250421,124600,8569911709,1332,1330,1333,1330,3866
|
|
20250421,124500,8564764459,1331,1333,1333,1331,15881
|
|
20250421,124400,8543611667,1333,1331,1334,1331,9814
|
|
20250421,124300,8530540517,1332,1331,1333,1330,1186
|
|
20250421,124200,8528961398,1333,1327,1334,1326,33484
|
|
20250421,124100,8484446168,1326,1329,1332,1326,32976
|
|
20250421,124000,8440660791,1329,1333,1336,1326,103891
|
|
20250421,123900,8302493223,1333,1334,1335,1333,9668
|
|
20250421,123800,8289597305,1333,1334,1335,1331,18060
|
|
20250421,123700,8265530756,1334,1336,1336,1330,65737
|
|
20250421,123600,8177990987,1336,1338,1342,1332,90443
|
|
20250421,123500,8057267546,1342,1343,1343,1337,45516
|
|
20250421,123400,7996345383,1343,1340,1344,1336,81667
|
|
20250421,123300,7886976045,1341,1344,1349,1338,115903
|
|
20250421,123200,7731609910,1346,1345,1349,1340,140984
|
|
20250421,123100,7542205066,1347,1350,1362,1340,242879
|
|
20250421,123000,7214405511,1350,1384,1386,1350,404109
|
|
20250421,122900,6662954380,1386,1392,1409,1382,356672
|
|
20250421,122800,6165179271,1392,1411,1417,1391,511713
|
|
20250421,122700,5448282093,1412,1394,1420,1383,1034730
|
|
20250421,122600,3994304063,1394,1368,1406,1360,1123155
|
|
20250421,122500,2433106218,1370,1337,1371,1337,317693
|
|
20250421,122400,2001053137,1335,1336,1336,1335,208
|
|
20250421,122300,2000775437,1335,1333,1335,1332,2150
|
|
20250421,122200,1997906181,1335,1335,1335,1335,2555
|
|
20250421,122100,1994495256,1334,1334,1334,1334,938
|
|
20250421,122000,1993243964,1335,1335,1335,1335,500
|
|
20250421,121900,1992576464,1335,1338,1338,1335,8583
|
|
20250421,121800,1981106487,1338,1336,1339,1336,4270
|
|
20250421,121700,1975390609,1335,1338,1338,1335,885
|
|
20250421,121600,1974208614,1338,1337,1338,1337,5509
|
|
20250421,121500,1966837622,1338,1338,1338,1338,0
|
|
20250421,121400,1966837622,1338,1336,1338,1336,9559
|
|
20250421,121300,1954061225,1337,1336,1337,1334,7602
|
|
20250421,121200,1943904861,1336,1332,1336,1332,1484
|
|
20250421,121100,1941923667,1332,1328,1332,1328,15615
|
|
20250421,121000,1921154268,1328,1328,1328,1328,97
|
|
20250421,120900,1921025452,1328,1328,1328,1328,5
|
|
20250421,120800,1921018812,1328,1328,1328,1327,2026
|
|
20250421,120700,1918329910,1328,1328,1328,1328,1610
|
|
20250421,120600,1916191830,1328,1330,1330,1328,520
|
|
20250421,120500,1915501166,1329,1329,1329,1329,221
|
|
20250421,120400,1915207457,1328,1328,1328,1328,0
|
|
20250421,120300,1915207457,1328,1328,1328,1328,1001
|
|
20250421,120200,1913878129,1329,1329,1329,1329,0
|
|
20250421,120100,1913878129,1329,1329,1329,1329,700
|
|
20250421,120000,1912947829,1330,1332,1332,1330,301
|
|
20250421,115900,1912546899,1332,1332,1332,1332,0
|
|
20250421,115800,1912546899,1332,1328,1332,1328,1211
|
|
20250421,115700,1910934287,1326,1332,1332,1326,1616
|
|
20250421,115600,1908790681,1332,1328,1332,1328,254
|
|
20250421,115500,1908453333,1332,1332,1332,1332,5
|
|
20250421,115400,1908446673,1329,1335,1335,1329,1393
|
|
20250421,115300,1906594792,1332,1332,1332,1332,20
|
|
20250421,115200,1906568152,1330,1332,1335,1330,3070
|
|
20250421,115100,1902476926,1337,1337,1337,1337,0
|
|
20250421,115000,1902476926,1337,1327,1338,1327,6764
|
|
20250421,114900,1893444303,1327,1328,1328,1327,475
|
|
20250421,114800,1892813813,1329,1330,1330,1328,2020
|
|
20250421,114700,1890130123,1330,1331,1331,1330,627
|
|
20250421,114600,1889295967,1330,1330,1330,1330,428
|
|
20250421,114500,1888726727,1329,1328,1330,1328,2118
|
|
20250421,114400,1885913226,1328,1329,1329,1328,983
|
|
20250421,114300,1884607697,1328,1328,1328,1328,500
|
|
20250421,114200,1883943697,1330,1325,1330,1325,3385
|
|
20250421,114100,1879454177,1325,1325,1326,1325,660
|
|
20250421,114000,1878579522,1325,1328,1330,1325,6205
|
|
20250421,113900,1870347914,1330,1330,1330,1330,1
|
|
20250421,113800,1870346584,1328,1330,1330,1328,13263
|
|
20250421,113700,1852726999,1330,1330,1330,1330,121
|
|
20250421,113600,1852566069,1329,1331,1331,1329,3643
|
|
20250421,113500,1847720652,1332,1332,1332,1332,140
|
|
20250421,113400,1847534172,1334,1334,1334,1333,26229
|
|
20250421,113300,1812566677,1335,1338,1338,1335,1384
|
|
20250421,113200,1810718834,1338,1336,1338,1336,181
|
|
20250421,113100,1810476914,1335,1338,1338,1335,621
|
|
20250421,113000,1809647529,1338,1338,1338,1338,912
|
|
20250421,112900,1808427273,1338,1338,1338,1338,300
|
|
20250421,112800,1808025873,1338,1336,1338,1336,479
|
|
20250421,112700,1807385005,1335,1335,1335,1335,3239
|
|
20250421,112600,1803060940,1335,1338,1338,1335,629
|
|
20250421,112500,1802221222,1335,1338,1338,1335,294
|
|
20250421,112400,1801827976,1338,1335,1338,1335,202
|
|
20250421,112300,1801557703,1338,1338,1338,1338,1
|
|
20250421,112200,1801556365,1338,1335,1338,1335,2855
|
|
20250421,112100,1797737173,1334,1334,1334,1334,2805
|
|
20250421,112000,1793995303,1334,1334,1334,1334,2919
|
|
20250421,111900,1790101357,1334,1333,1334,1333,2654
|
|
20250421,111800,1786563329,1333,1333,1333,1333,184
|
|
20250421,111700,1786318057,1330,1330,1330,1330,244
|
|
20250421,111600,1785993537,1330,1333,1334,1330,2623
|
|
20250421,111500,1782503443,1333,1329,1333,1329,84
|
|
20250421,111400,1782391653,1329,1332,1334,1329,11397
|
|
20250421,111300,1767234859,1335,1335,1335,1335,3
|
|
20250421,111200,1767230854,1330,1334,1334,1330,10000
|
|
20250421,111100,1753921817,1334,1333,1334,1333,1180
|
|
20250421,111000,1752348301,1333,1333,1333,1333,2656
|
|
20250421,110900,1748807853,1333,1334,1334,1333,2595
|
|
20250421,110800,1745347900,1334,1334,1334,1333,7146
|
|
20250421,110700,1735816736,1334,1336,1338,1334,12373
|
|
20250421,110600,1719282584,1335,1337,1337,1335,1162
|
|
20250421,110500,1717729314,1337,1337,1337,1337,157
|
|
20250421,110400,1717519405,1337,1337,1337,1337,131
|
|
20250421,110300,1717344258,1336,1337,1337,1334,3381
|
|
20250421,110200,1712833242,1334,1334,1334,1334,100
|
|
20250421,110100,1712699842,1337,1337,1337,1334,1790
|
|
20250421,110000,1710311776,1331,1334,1338,1331,830
|
|
20250421,105900,1709205471,1338,1332,1338,1332,8953
|
|
20250421,105800,1697265145,1333,1330,1333,1330,2023
|
|
20250421,105700,1694571249,1333,1336,1336,1330,16245
|
|
20250421,105600,1672943025,1334,1333,1338,1333,16238
|
|
20250421,105500,1651297049,1336,1336,1336,1332,7025
|
|
20250421,105400,1641925346,1337,1339,1340,1337,3985
|
|
20250421,105300,1636594490,1340,1341,1341,1340,3146
|
|
20250421,105200,1632378350,1341,1341,1343,1340,50
|
|
20250421,105100,1632311299,1341,1345,1345,1340,12828
|
|
20250421,105000,1615072906,1346,1346,1346,1343,37
|
|
20250421,104900,1615023138,1345,1348,1348,1345,1903
|
|
20250421,104800,1612461884,1347,1348,1348,1347,6948
|
|
20250421,104700,1603097038,1347,1342,1347,1342,24872
|
|
20250421,104600,1569658745,1342,1340,1345,1340,28369
|
|
20250421,104500,1531577235,1340,1342,1342,1340,11702
|
|
20250421,104400,1515894401,1342,1341,1342,1341,1804
|
|
20250421,104300,1513475234,1342,1342,1343,1341,5420
|
|
20250421,104200,1506202119,1342,1343,1343,1342,2316
|
|
20250421,104100,1503093931,1342,1343,1344,1342,5249
|
|
20250421,104000,1496045880,1344,1344,1344,1342,1322
|
|
20250421,103900,1494270350,1343,1339,1343,1339,10399
|
|
20250421,103800,1480333619,1339,1341,1341,1339,6537
|
|
20250421,103700,1471570656,1341,1341,1342,1341,2390
|
|
20250421,103600,1468363573,1341,1344,1344,1340,8034
|
|
20250421,103500,1457587799,1345,1340,1345,1339,21730
|
|
20250421,103400,1428430165,1340,1340,1341,1336,8736
|
|
20250421,103300,1416723307,1340,1339,1340,1335,9796
|
|
20250421,103200,1403608880,1338,1339,1339,1338,5101
|
|
20250421,103100,1396778711,1338,1339,1339,1338,722
|
|
20250421,103000,1395812142,1338,1338,1339,1338,4482
|
|
20250421,102900,1389813370,1338,1338,1339,1338,1157
|
|
20250421,102800,1388265229,1335,1341,1341,1335,3985
|
|
20250421,102700,1382931254,1341,1339,1341,1338,1531
|
|
20250421,102600,1380880280,1339,1332,1339,1332,13129
|
|
20250421,102500,1363327359,1334,1334,1334,1332,5883
|
|
20250421,102400,1355485737,1335,1333,1336,1333,1334
|
|
20250421,102300,1353705292,1336,1329,1336,1328,4353
|
|
20250421,102200,1347904668,1333,1331,1334,1328,5345
|
|
20250421,102100,1340785987,1331,1333,1334,1331,465
|
|
20250421,102000,1340166137,1334,1333,1334,1333,177
|
|
20250421,101900,1339930194,1334,1335,1335,1327,7665
|
|
20250421,101800,1329734684,1335,1335,1335,1333,1137
|
|
20250421,101700,1328217799,1335,1335,1337,1333,2223
|
|
20250421,101600,1325249900,1335,1338,1338,1334,4758
|
|
20250421,101500,1318902103,1338,1337,1338,1336,1638
|
|
20250421,101400,1316712719,1338,1338,1338,1337,1429
|
|
20250421,101300,1314802098,1338,1340,1340,1338,490
|
|
20250421,101200,1314146276,1340,1341,1341,1338,371
|
|
20250421,101100,1313649431,1342,1341,1344,1337,9217
|
|
20250421,101000,1301283049,1341,1336,1345,1336,16625
|
|
20250421,100900,1279003232,1336,1335,1338,1335,7499
|
|
20250421,100800,1268980900,1335,1334,1335,1331,4444
|
|
20250421,100700,1263063696,1333,1326,1333,1326,15704
|
|
20250421,100600,1242198087,1326,1329,1330,1326,5796
|
|
20250421,100500,1234499882,1328,1330,1330,1328,2489
|
|
20250421,100400,1231193267,1330,1330,1331,1330,2438
|
|
20250421,100300,1227950626,1330,1332,1332,1330,4704
|
|
20250421,100200,1221694071,1332,1328,1332,1328,2765
|
|
20250421,100100,1218014809,1330,1327,1330,1326,12283
|
|
20250421,100000,1201711914,1327,1325,1328,1325,3795
|
|
20250421,095900,1196682527,1325,1326,1327,1325,7327
|
|
20250421,095800,1186968917,1326,1326,1328,1325,29053
|
|
20250421,095700,1148451451,1326,1327,1329,1326,6403
|
|
20250421,095600,1139952142,1328,1330,1330,1328,9445
|
|
20250421,095500,1127404699,1331,1331,1332,1330,10103
|
|
20250421,095400,1113962642,1332,1330,1332,1330,7668
|
|
20250421,095300,1103760180,1333,1331,1333,1330,3099
|
|
20250421,095200,1099635942,1332,1328,1333,1327,2642
|
|
20250421,095100,1096120107,1332,1332,1333,1323,21974
|
|
20250421,095000,1066898355,1332,1338,1338,1332,24595
|
|
20250421,094900,1034054423,1337,1338,1338,1337,1682
|
|
20250421,094800,1031804968,1338,1341,1341,1338,8166
|
|
20250421,094700,1020869697,1340,1343,1343,1338,9152
|
|
20250421,094600,1008606724,1341,1347,1347,1341,14278
|
|
20250421,094500,989417140,1347,1344,1347,1339,39188
|
|
20250421,094400,936829196,1344,1346,1346,1340,14968
|
|
20250421,094300,916735963,1346,1345,1346,1340,19047
|
|
20250421,094200,891136881,1345,1347,1350,1342,29875
|
|
20250421,094100,850884401,1349,1339,1350,1339,20185
|
|
20250421,094000,823696447,1339,1348,1348,1337,15813
|
|
20250421,093900,802493734,1350,1335,1350,1335,32001
|
|
20250421,093800,759511261,1334,1334,1335,1332,5304
|
|
20250421,093700,752436490,1334,1333,1334,1330,7949
|
|
20250421,093600,741850059,1332,1333,1333,1331,6525
|
|
20250421,093500,733158955,1332,1335,1335,1332,33692
|
|
20250421,093400,688221847,1335,1333,1335,1333,12356
|
|
20250421,093300,671738300,1334,1336,1336,1332,3469
|
|
20250421,093200,667112694,1336,1335,1336,1333,13921
|
|
20250421,093100,648530468,1335,1332,1336,1332,10575
|
|
20250421,093000,634418353,1334,1329,1334,1328,19981
|
|
20250421,092900,607805020,1329,1327,1329,1327,430
|
|
20250421,092800,607233775,1325,1330,1330,1325,10784
|
|
20250421,092700,592913343,1330,1329,1330,1325,7325
|
|
20250421,092600,583175154,1330,1327,1331,1324,10457
|
|
20250421,092500,569301646,1328,1328,1328,1328,1526
|
|
20250421,092400,567275118,1327,1328,1328,1327,1135
|
|
20250421,092300,565768858,1325,1324,1325,1323,5660
|
|
20250421,092200,558274121,1324,1327,1327,1324,2191
|
|
20250421,092100,555373114,1328,1319,1328,1319,24006
|
|
20250421,092000,523632099,1319,1322,1322,1319,31290
|
|
20250421,091900,482307348,1322,1320,1322,1320,923
|
|
20250421,091800,481088478,1321,1320,1322,1320,6127
|
|
20250421,091700,472991842,1320,1323,1323,1320,2468
|
|
20250421,091600,469733632,1321,1324,1324,1321,5634
|
|
20250421,091500,462281189,1327,1332,1332,1326,35916
|
|
20250421,091400,414593935,1332,1333,1334,1328,11881
|
|
20250421,091300,398774080,1334,1327,1335,1327,14546
|
|
20250421,091200,379407212,1327,1316,1327,1316,16591
|
|
20250421,091100,357431256,1316,1319,1319,1316,11724
|
|
20250421,091000,341976621,1318,1315,1318,1314,4058
|
|
20250421,090900,336636324,1315,1315,1315,1311,22333
|
|
20250421,090800,307279249,1315,1310,1315,1310,74331
|
|
20250421,090700,209559433,1310,1309,1310,1309,2409
|
|
20250421,090600,206404595,1309,1311,1314,1309,11566
|
|
20250421,090500,191224069,1311,1311,1311,1308,10177
|
|
20250421,090400,177900771,1310,1317,1317,1310,22106
|
|
20250421,090300,148908544,1316,1314,1316,1314,5450
|
|
20250421,090200,141740633,1315,1304,1315,1304,24516
|
|
20250421,090100,109638725,1304,1300,1304,1300,21954
|
|
20250421,090000,81090790,1300,1312,1312,1300,61628
|