584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,184100,2699584961,1387,1387,1387,1387,51390
|
|
20250429,184000,2699584961,1387,1387,1387,1387,0
|
|
20250429,183900,2699584961,1387,1387,1387,1387,0
|
|
20250429,183800,2699584961,1387,1387,1387,1387,0
|
|
20250429,183700,2699584961,1387,1387,1387,1387,0
|
|
20250429,183600,2699584961,1387,1387,1387,1387,0
|
|
20250429,183500,2699584961,1387,1387,1387,1387,0
|
|
20250429,183400,2699584961,1387,1387,1387,1387,0
|
|
20250429,183300,2699584961,1387,1387,1387,1387,0
|
|
20250429,183200,2699584961,1387,1387,1387,1387,0
|
|
20250429,183100,2699584961,1387,1387,1387,1387,0
|
|
20250429,183000,2699584961,1387,1387,1387,1387,0
|
|
20250429,182900,2699584961,1387,1387,1387,1387,0
|
|
20250429,182800,2699584961,1387,1387,1387,1387,0
|
|
20250429,182700,2699584961,1387,1387,1387,1387,0
|
|
20250429,182600,2699584961,1387,1387,1387,1387,0
|
|
20250429,182500,2699584961,1387,1387,1387,1387,0
|
|
20250429,182400,2699584961,1387,1387,1387,1387,0
|
|
20250429,182300,2699584961,1387,1387,1387,1387,0
|
|
20250429,182200,2699584961,1387,1387,1387,1387,0
|
|
20250429,182100,2699584961,1387,1387,1387,1387,0
|
|
20250429,182000,2699584961,1387,1387,1387,1387,0
|
|
20250429,181900,2699584961,1387,1387,1387,1387,0
|
|
20250429,181800,2699584961,1387,1387,1387,1387,0
|
|
20250429,181700,2699584961,1387,1387,1387,1387,0
|
|
20250429,181600,2699584961,1387,1387,1387,1387,0
|
|
20250429,181500,2699584961,1387,1387,1387,1387,0
|
|
20250429,181400,2699584961,1387,1387,1387,1387,0
|
|
20250429,181300,2699584961,1387,1387,1387,1387,0
|
|
20250429,181200,2699584961,1387,1387,1387,1387,0
|
|
20250429,181100,2699584961,1387,1387,1387,1387,51390
|
|
20250429,181000,2699584961,1387,1387,1387,1387,0
|
|
20250429,180900,2699584961,1387,1387,1387,1387,0
|
|
20250429,180800,2699584961,1387,1387,1387,1387,0
|
|
20250429,180700,2699584961,1387,1387,1387,1387,0
|
|
20250429,180600,2699584961,1387,1387,1387,1387,0
|
|
20250429,180500,2699584961,1387,1387,1387,1387,0
|
|
20250429,180400,2699584961,1387,1387,1387,1387,0
|
|
20250429,180300,2699584961,1387,1387,1387,1387,0
|
|
20250429,180200,2699584961,1387,1387,1387,1387,0
|
|
20250429,180100,2699584961,1387,1387,1387,1387,0
|
|
20250429,180000,2699584961,1387,1387,1387,1387,0
|
|
20250429,175900,2699584961,1387,1387,1387,1387,0
|
|
20250429,175800,2699584961,1387,1387,1387,1387,0
|
|
20250429,175700,2699584961,1387,1387,1387,1387,0
|
|
20250429,175600,2699584961,1387,1387,1387,1387,0
|
|
20250429,175500,2699584961,1387,1387,1387,1387,0
|
|
20250429,175400,2699584961,1387,1387,1387,1387,0
|
|
20250429,175300,2699584961,1387,1387,1387,1387,0
|
|
20250429,175200,2699584961,1387,1387,1387,1387,0
|
|
20250429,175100,2699584961,1387,1387,1387,1387,0
|
|
20250429,175000,2699584961,1387,1387,1387,1387,0
|
|
20250429,174900,2699584961,1387,1387,1387,1387,0
|
|
20250429,174800,2699584961,1387,1387,1387,1387,0
|
|
20250429,174700,2699584961,1387,1387,1387,1387,0
|
|
20250429,174600,2699584961,1387,1387,1387,1387,0
|
|
20250429,174500,2699584961,1387,1387,1387,1387,0
|
|
20250429,174400,2699584961,1387,1387,1387,1387,0
|
|
20250429,174300,2699584961,1387,1387,1387,1387,0
|
|
20250429,174200,2699584961,1387,1387,1387,1387,0
|
|
20250429,174100,2699584961,1387,1387,1387,1387,51390
|
|
20250429,174000,2699584961,1387,1387,1387,1387,0
|
|
20250429,173900,2699584961,1387,1387,1387,1387,0
|
|
20250429,173800,2699584961,1387,1387,1387,1387,0
|
|
20250429,173700,2699584961,1387,1387,1387,1387,0
|
|
20250429,173600,2699584961,1387,1387,1387,1387,0
|
|
20250429,173500,2699584961,1387,1387,1387,1387,0
|
|
20250429,173400,2699584961,1387,1387,1387,1387,0
|
|
20250429,173300,2699584961,1387,1387,1387,1387,0
|
|
20250429,173200,2699584961,1387,1387,1387,1387,0
|
|
20250429,173100,2699584961,1387,1387,1387,1387,0
|
|
20250429,173000,2699584961,1387,1387,1387,1387,0
|
|
20250429,172900,2699584961,1387,1387,1387,1387,0
|
|
20250429,172800,2699584961,1387,1387,1387,1387,0
|
|
20250429,172700,2699584961,1387,1387,1387,1387,0
|
|
20250429,172600,2699584961,1387,1387,1387,1387,0
|
|
20250429,172500,2699584961,1387,1387,1387,1387,0
|
|
20250429,172400,2699584961,1387,1387,1387,1387,0
|
|
20250429,172300,2699584961,1387,1387,1387,1387,0
|
|
20250429,172200,2699584961,1387,1387,1387,1387,0
|
|
20250429,172100,2699584961,1387,1387,1387,1387,0
|
|
20250429,172000,2699584961,1387,1387,1387,1387,0
|
|
20250429,171900,2699584961,1387,1387,1387,1387,0
|
|
20250429,171800,2699584961,1387,1387,1387,1387,0
|
|
20250429,171700,2699584961,1387,1387,1387,1387,0
|
|
20250429,171600,2699584961,1387,1387,1387,1387,0
|
|
20250429,171500,2699584961,1387,1387,1387,1387,0
|
|
20250429,171400,2699584961,1387,1387,1387,1387,0
|
|
20250429,171300,2699584961,1387,1387,1387,1387,0
|
|
20250429,171200,2699584961,1387,1387,1387,1387,0
|
|
20250429,171100,2699584961,1387,1387,1387,1387,51390
|
|
20250429,171000,2699584961,1387,1387,1387,1387,0
|
|
20250429,170900,2699584961,1387,1387,1387,1387,0
|
|
20250429,170800,2699584961,1387,1387,1387,1387,0
|
|
20250429,170700,2699584961,1387,1387,1387,1387,0
|
|
20250429,170600,2699584961,1387,1387,1387,1387,0
|
|
20250429,170500,2699584961,1387,1387,1387,1387,0
|
|
20250429,170400,2699584961,1387,1387,1387,1387,0
|
|
20250429,170300,2699584961,1387,1387,1387,1387,0
|
|
20250429,170200,2699584961,1387,1387,1387,1387,0
|
|
20250429,170100,2699584961,1387,1387,1387,1387,0
|
|
20250429,170000,2699584961,1387,1387,1387,1387,0
|
|
20250429,165900,2699584961,1387,1387,1387,1387,0
|
|
20250429,165800,2699584961,1387,1387,1387,1387,0
|
|
20250429,165700,2699584961,1387,1387,1387,1387,0
|
|
20250429,165600,2699584961,1387,1387,1387,1387,0
|
|
20250429,165500,2699584961,1387,1387,1387,1387,0
|
|
20250429,165400,2699584961,1387,1387,1387,1387,0
|
|
20250429,165300,2699584961,1387,1387,1387,1387,0
|
|
20250429,165200,2699584961,1387,1387,1387,1387,0
|
|
20250429,165100,2699584961,1387,1387,1387,1387,0
|
|
20250429,165000,2699584961,1387,1387,1387,1387,0
|
|
20250429,164900,2699584961,1387,1387,1387,1387,0
|
|
20250429,164800,2699584961,1387,1387,1387,1387,0
|
|
20250429,164700,2699584961,1387,1387,1387,1387,0
|
|
20250429,164600,2699584961,1387,1387,1387,1387,0
|
|
20250429,164500,2699584961,1387,1387,1387,1387,0
|
|
20250429,164400,2699584961,1387,1387,1387,1387,0
|
|
20250429,164300,2699584961,1387,1387,1387,1387,0
|
|
20250429,164200,2699584961,1387,1387,1387,1387,0
|
|
20250429,164100,2699584961,1387,1387,1387,1387,51390
|
|
20250429,164000,2699584961,1387,1387,1387,1387,0
|
|
20250429,163900,2699584961,1387,1387,1387,1387,0
|
|
20250429,163800,2699584961,1387,1387,1387,1387,0
|
|
20250429,163700,2699584961,1387,1387,1387,1387,0
|
|
20250429,163600,2699584961,1387,1387,1387,1387,0
|
|
20250429,163500,2699584961,1387,1387,1387,1387,0
|
|
20250429,163400,2699584961,1387,1387,1387,1387,0
|
|
20250429,163300,2699584961,1387,1387,1387,1387,0
|
|
20250429,163200,2699584961,1387,1387,1387,1387,0
|
|
20250429,163100,2699584961,1387,1387,1387,1387,0
|
|
20250429,163000,2699584961,1387,1387,1387,1387,0
|
|
20250429,162900,2699584961,1387,1387,1387,1387,0
|
|
20250429,162800,2699584961,1387,1387,1387,1387,0
|
|
20250429,162700,2699584961,1387,1387,1387,1387,0
|
|
20250429,162600,2699584961,1387,1387,1387,1387,0
|
|
20250429,162500,2699584961,1387,1387,1387,1387,0
|
|
20250429,162400,2699584961,1387,1387,1387,1387,0
|
|
20250429,162300,2699584961,1387,1387,1387,1387,0
|
|
20250429,162200,2699584961,1387,1387,1387,1387,0
|
|
20250429,162100,2699584961,1387,1387,1387,1387,0
|
|
20250429,162000,2699584961,1387,1387,1387,1387,0
|
|
20250429,161900,2699584961,1387,1387,1387,1387,0
|
|
20250429,161800,2699584961,1387,1387,1387,1387,0
|
|
20250429,161700,2699584961,1387,1387,1387,1387,0
|
|
20250429,161600,2699584961,1387,1387,1387,1387,0
|
|
20250429,161500,2699584961,1387,1387,1387,1387,0
|
|
20250429,161400,2699584961,1387,1387,1387,1387,0
|
|
20250429,161300,2699584961,1387,1387,1387,1387,0
|
|
20250429,161200,2699584961,1387,1387,1387,1387,0
|
|
20250429,161100,2699584961,1387,1387,1387,1387,51390
|
|
20250429,161000,2699584961,1387,1387,1387,1387,0
|
|
20250429,160900,2699584961,1387,1387,1387,1387,0
|
|
20250429,160800,2699584961,1387,1387,1387,1387,0
|
|
20250429,160700,2699584961,1387,1387,1387,1387,0
|
|
20250429,160600,2699584961,1387,1387,1387,1387,0
|
|
20250429,160500,2699584961,1387,1387,1387,1387,0
|
|
20250429,160400,2699584961,1387,1387,1387,1387,0
|
|
20250429,160300,2699584961,1387,1387,1387,1387,0
|
|
20250429,160200,2699584961,1387,1387,1387,1387,0
|
|
20250429,160100,2699584961,1387,1387,1387,1387,0
|
|
20250429,160000,2699584961,1387,1387,1387,1387,0
|
|
20250429,155900,2699584961,1387,1387,1387,1387,0
|
|
20250429,155800,2699584961,1387,1387,1387,1387,0
|
|
20250429,155700,2699584961,1387,1387,1387,1387,0
|
|
20250429,155600,2699584961,1387,1387,1387,1387,0
|
|
20250429,155500,2699584961,1387,1387,1387,1387,0
|
|
20250429,155400,2699584961,1387,1387,1387,1387,0
|
|
20250429,155300,2699584961,1387,1387,1387,1387,0
|
|
20250429,155200,2699584961,1387,1387,1387,1387,0
|
|
20250429,155100,2699584961,1387,1387,1387,1387,0
|
|
20250429,155000,2699584961,1387,1387,1387,1387,0
|
|
20250429,154900,2699584961,1387,1387,1387,1387,0
|
|
20250429,154800,2699584961,1387,1387,1387,1387,0
|
|
20250429,154700,2699584961,1387,1387,1387,1387,0
|
|
20250429,154600,2699584961,1387,1387,1387,1387,0
|
|
20250429,154500,2699584961,1387,1387,1387,1387,0
|
|
20250429,154400,2699584961,1387,1387,1387,1387,0
|
|
20250429,154300,2699584961,1387,1387,1387,1387,0
|
|
20250429,154200,2699584961,1387,1387,1387,1387,0
|
|
20250429,154100,2699584961,1387,1387,1387,1387,51390
|
|
20250429,154000,2699584961,1387,1387,1387,1387,0
|
|
20250429,153900,2699584961,1387,1387,1387,1387,0
|
|
20250429,153800,2699584961,1387,1387,1387,1387,0
|
|
20250429,153700,2699584961,1387,1387,1387,1387,0
|
|
20250429,153600,2699584961,1387,1387,1387,1387,0
|
|
20250429,153500,2699584961,1387,1387,1387,1387,0
|
|
20250429,153400,2699584961,1387,1387,1387,1387,0
|
|
20250429,153300,2699584961,1387,1387,1387,1387,0
|
|
20250429,153200,2699584961,1387,1387,1387,1387,0
|
|
20250429,153100,2699584961,1387,1387,1387,1387,0
|
|
20250429,153000,2699584961,1387,1387,1387,1387,51390
|
|
20250429,152900,2628307031,1388,1388,1388,1388,0
|
|
20250429,152800,2628307031,1388,1388,1388,1388,0
|
|
20250429,152700,2628307031,1388,1388,1388,1388,0
|
|
20250429,152600,2628307031,1388,1388,1388,1388,0
|
|
20250429,152500,2628307031,1388,1388,1388,1388,0
|
|
20250429,152400,2628307031,1388,1388,1388,1388,0
|
|
20250429,152300,2628307031,1388,1388,1388,1388,0
|
|
20250429,152200,2628307031,1388,1388,1388,1388,0
|
|
20250429,152100,2628307031,1388,1388,1388,1388,0
|
|
20250429,152000,2628307031,1388,1388,1388,1388,0
|
|
20250429,151900,2628307031,1388,1384,1388,1384,2337
|
|
20250429,151800,2625066698,1384,1383,1387,1383,1254
|
|
20250429,151700,2623331967,1383,1385,1388,1383,12486
|
|
20250429,151600,2606045475,1385,1388,1388,1385,3325
|
|
20250429,151500,2601436195,1388,1386,1389,1386,3371
|
|
20250429,151400,2596759351,1386,1386,1387,1384,6967
|
|
20250429,151300,2587109353,1386,1387,1387,1385,3159
|
|
20250429,151200,2582730611,1387,1390,1390,1387,6251
|
|
20250429,151100,2574047742,1389,1390,1390,1389,2892
|
|
20250429,151000,2570030745,1389,1388,1390,1388,2659
|
|
20250429,150900,2566336475,1388,1386,1388,1386,4592
|
|
20250429,150800,2559971466,1386,1388,1388,1386,6632
|
|
20250429,150700,2550770912,1388,1387,1389,1387,5583
|
|
20250429,150600,2543023180,1388,1387,1388,1386,3471
|
|
20250429,150500,2538210395,1388,1387,1388,1386,3237
|
|
20250429,150400,2533720687,1388,1387,1388,1387,1688
|
|
20250429,150300,2531379055,1387,1388,1388,1387,3
|
|
20250429,150200,2531374892,1388,1389,1389,1388,5234
|
|
20250429,150100,2524109196,1390,1389,1390,1389,720
|
|
20250429,150000,2523109071,1389,1389,1389,1389,2011
|
|
20250429,145900,2520315792,1390,1391,1391,1390,8351
|
|
20250429,145800,2508699588,1390,1390,1391,1390,2442
|
|
20250429,145700,2505302989,1390,1391,1391,1390,806
|
|
20250429,145600,2504182644,1391,1390,1391,1389,8453
|
|
20250429,145500,2492438471,1391,1387,1391,1387,4305
|
|
20250429,145400,2486452846,1387,1386,1387,1386,3909
|
|
20250429,145300,2481031870,1386,1385,1386,1384,1416
|
|
20250429,145200,2479070564,1385,1385,1386,1384,8307
|
|
20250429,145100,2467564091,1386,1386,1387,1384,5596
|
|
20250429,145000,2459816512,1386,1388,1388,1386,4216
|
|
20250429,144900,2453972286,1388,1385,1388,1385,7534
|
|
20250429,144800,2443521551,1385,1384,1385,1384,4763
|
|
20250429,144700,2436924797,1385,1386,1386,1385,325
|
|
20250429,144600,2436474670,1385,1387,1387,1385,18170
|
|
20250429,144500,2411302423,1388,1387,1388,1387,1677
|
|
20250429,144400,2408976423,1388,1388,1388,1388,1182
|
|
20250429,144300,2407335807,1389,1388,1389,1388,1023
|
|
20250429,144200,2405915882,1389,1387,1389,1387,1026
|
|
20250429,144100,2404492590,1388,1389,1390,1388,4944
|
|
20250429,144000,2397624164,1390,1390,1390,1390,6000
|
|
20250429,143900,2389284164,1389,1390,1390,1389,8016
|
|
20250429,143800,2378141956,1389,1390,1390,1389,1156
|
|
20250429,143700,2376535118,1390,1388,1390,1388,733
|
|
20250429,143600,2375516632,1387,1388,1390,1387,2014
|
|
20250429,143500,2372717385,1387,1386,1387,1386,7076
|
|
20250429,143400,2362903054,1386,1386,1386,1385,5694
|
|
20250429,143300,2355011174,1386,1386,1386,1386,1154
|
|
20250429,143200,2353411730,1386,1386,1386,1386,2
|
|
20250429,143100,2353408958,1385,1386,1386,1385,99
|
|
20250429,143000,2353271745,1386,1385,1386,1385,5128
|
|
20250429,142900,2346164437,1386,1385,1386,1385,103
|
|
20250429,142800,2346021681,1386,1387,1387,1385,1367
|
|
20250429,142700,2344127713,1387,1387,1387,1386,3859
|
|
20250429,142600,2338779113,1387,1386,1387,1386,2557
|
|
20250429,142500,2335235109,1386,1386,1386,1386,362
|
|
20250429,142400,2334733377,1387,1385,1387,1385,4130
|
|
20250429,142300,2329009358,1384,1384,1384,1384,2826
|
|
20250429,142200,2325098174,1384,1387,1387,1384,13337
|
|
20250429,142100,2306628101,1387,1387,1387,1387,289
|
|
20250429,142000,2306227258,1387,1388,1388,1387,4269
|
|
20250429,141900,2300306146,1388,1388,1389,1388,2785
|
|
20250429,141800,2296440316,1388,1386,1388,1386,5081
|
|
20250429,141700,2289394672,1385,1386,1386,1385,29
|
|
20250429,141600,2289354506,1385,1385,1386,1385,462
|
|
20250429,141500,2288714416,1386,1385,1386,1385,1783
|
|
20250429,141400,2286243179,1386,1384,1386,1384,2282
|
|
20250429,141300,2283083837,1383,1383,1383,1383,58
|
|
20250429,141200,2283003623,1383,1382,1383,1382,7607
|
|
20250429,141100,2272483173,1382,1382,1383,1382,1317
|
|
20250429,141000,2270662772,1382,1382,1382,1382,1386
|
|
20250429,140900,2268747320,1383,1383,1383,1383,4
|
|
20250429,140800,2268741788,1383,1383,1383,1383,32
|
|
20250429,140700,2268697532,1383,1382,1383,1381,5551
|
|
20250429,140600,2261028983,1382,1382,1382,1382,0
|
|
20250429,140500,2261028983,1382,1382,1382,1382,1093
|
|
20250429,140400,2259518457,1383,1382,1383,1381,4880
|
|
20250429,140300,2252774219,1384,1384,1384,1383,2453
|
|
20250429,140200,2249381614,1384,1385,1385,1384,1006
|
|
20250429,140100,2247989304,1384,1384,1384,1384,625
|
|
20250429,140000,2247124304,1384,1384,1384,1383,1991
|
|
20250429,135900,2244369225,1384,1384,1384,1383,770
|
|
20250429,135800,2243303570,1383,1384,1384,1383,603
|
|
20250429,135700,2242469020,1383,1383,1384,1383,532
|
|
20250429,135600,2241733234,1383,1383,1383,1383,591
|
|
20250429,135500,2240915881,1384,1384,1384,1383,10903
|
|
20250429,135400,2225833540,1385,1384,1385,1384,800
|
|
20250429,135300,2224725547,1385,1385,1385,1385,1
|
|
20250429,135200,2224724162,1385,1385,1385,1385,21
|
|
20250429,135100,2224695077,1385,1386,1386,1384,1299
|
|
20250429,135000,2222896484,1386,1386,1386,1386,274
|
|
20250429,134900,2222516720,1387,1387,1387,1387,1
|
|
20250429,134800,2222515333,1387,1387,1388,1387,1588
|
|
20250429,134700,2220312417,1388,1388,1388,1387,512
|
|
20250429,134600,2219602261,1388,1387,1388,1387,4
|
|
20250429,134500,2219596712,1387,1388,1388,1387,1582
|
|
20250429,134400,2217401478,1388,1388,1389,1388,525
|
|
20250429,134300,2216672776,1389,1389,1389,1389,6
|
|
20250429,134200,2216664442,1388,1389,1389,1388,1166
|
|
20250429,134100,2215044878,1389,1389,1389,1388,361
|
|
20250429,134000,2214543799,1388,1388,1388,1387,6084
|
|
20250429,133900,2206099208,1388,1386,1388,1386,625
|
|
20250429,133800,2205232933,1386,1386,1386,1386,240
|
|
20250429,133700,2204900293,1386,1384,1386,1384,2125
|
|
20250429,133600,2201958342,1384,1385,1385,1384,2070
|
|
20250429,133500,2199093461,1385,1385,1385,1385,928
|
|
20250429,133400,2197808181,1385,1387,1387,1385,847
|
|
20250429,133300,2196634854,1387,1385,1387,1385,6413
|
|
20250429,133200,2187740113,1384,1388,1388,1383,4336
|
|
20250429,133100,2181739614,1388,1389,1389,1384,2248
|
|
20250429,133000,2178625884,1385,1388,1388,1385,3861
|
|
20250429,132900,2173269720,1388,1388,1388,1388,51
|
|
20250429,132800,2173198932,1388,1389,1389,1384,11446
|
|
20250429,132700,2157324752,1388,1388,1389,1388,1574
|
|
20250429,132600,2155139540,1387,1387,1387,1387,8954
|
|
20250429,132500,2142720342,1387,1387,1387,1387,564
|
|
20250429,132400,2141938074,1387,1387,1387,1387,1151
|
|
20250429,132300,2140341637,1387,1387,1387,1387,136
|
|
20250429,132200,2140153005,1386,1385,1386,1385,4691
|
|
20250429,132100,2133654976,1384,1384,1384,1384,1147
|
|
20250429,132000,2132067528,1384,1385,1385,1384,1646
|
|
20250429,131900,2129788716,1385,1385,1385,1385,21
|
|
20250429,131800,2129759631,1385,1385,1385,1385,47
|
|
20250429,131700,2129694536,1385,1385,1386,1385,2460
|
|
20250429,131600,2126287115,1385,1387,1387,1385,1298
|
|
20250429,131500,2124488262,1385,1385,1386,1385,2386
|
|
20250429,131400,2121183443,1384,1385,1385,1384,54
|
|
20250429,131300,2121108702,1386,1384,1386,1384,72
|
|
20250429,131200,2121009038,1383,1386,1386,1383,5
|
|
20250429,131100,2121002120,1383,1385,1385,1383,2662
|
|
20250429,131000,2117319310,1385,1385,1385,1385,103
|
|
20250429,130900,2117176655,1385,1385,1385,1385,1777
|
|
20250429,130800,2114715510,1385,1384,1385,1384,2943
|
|
20250429,130700,2110640360,1384,1383,1384,1383,241
|
|
20250429,130600,2110306955,1383,1382,1383,1381,776
|
|
20250429,130500,2109235022,1381,1384,1384,1381,1468
|
|
20250429,130400,2107207435,1384,1384,1384,1384,0
|
|
20250429,130300,2107207435,1384,1383,1384,1383,766
|
|
20250429,130200,2106147346,1383,1383,1383,1383,170
|
|
20250429,130100,2105912236,1384,1384,1384,1384,77
|
|
20250429,130000,2105805668,1384,1381,1384,1381,39
|
|
20250429,125900,2105751770,1381,1384,1384,1381,3142
|
|
20250429,125800,2101409342,1384,1384,1384,1384,825
|
|
20250429,125700,2100267542,1379,1379,1379,1379,0
|
|
20250429,125600,2100267542,1379,1382,1382,1379,15929
|
|
20250429,125500,2078297238,1382,1383,1383,1382,2500
|
|
20250429,125400,2074842122,1383,1385,1385,1383,4052
|
|
20250429,125300,2069236021,1384,1384,1384,1384,144
|
|
20250429,125200,2069036725,1383,1383,1384,1383,3458
|
|
20250429,125100,2064254310,1383,1383,1383,1383,1595
|
|
20250429,125000,2062048425,1382,1383,1384,1382,2039
|
|
20250429,124900,2059229047,1384,1383,1384,1382,1227
|
|
20250429,124800,2057533071,1382,1382,1383,1382,2090
|
|
20250429,124700,2054644447,1382,1382,1382,1382,1414
|
|
20250429,124600,2052690299,1382,1383,1383,1377,5405
|
|
20250429,124500,2045228457,1383,1380,1383,1379,4657
|
|
20250429,124400,2038803699,1380,1380,1383,1379,25668
|
|
20250429,124300,2003364462,1380,1382,1382,1380,10911
|
|
20250429,124200,1988301013,1382,1382,1382,1381,3453
|
|
20250429,124100,1983529667,1382,1383,1383,1382,2378
|
|
20250429,124000,1980241921,1383,1384,1384,1383,373
|
|
20250429,123900,1979726053,1383,1385,1385,1383,9438
|
|
20250429,123800,1966670018,1385,1385,1385,1384,4884
|
|
20250429,123700,1959907830,1385,1385,1385,1385,2733
|
|
20250429,123600,1956122625,1385,1387,1387,1385,8238
|
|
20250429,123500,1944708680,1387,1389,1389,1387,1600
|
|
20250429,123400,1942489049,1388,1390,1390,1388,1295
|
|
20250429,123300,1940690929,1389,1389,1389,1389,782
|
|
20250429,123200,1939604731,1389,1389,1389,1388,6160
|
|
20250429,123100,1931049731,1390,1391,1391,1390,11010
|
|
20250429,123000,1915743405,1391,1392,1392,1391,371
|
|
20250429,122900,1915227237,1391,1392,1392,1391,7528
|
|
20250429,122800,1904754261,1392,1392,1392,1392,1135
|
|
20250429,122700,1903174341,1392,1392,1392,1392,5665
|
|
20250429,122600,1895288661,1393,1393,1393,1393,195
|
|
20250429,122500,1895017026,1393,1395,1395,1393,6423
|
|
20250429,122400,1886064895,1395,1395,1395,1395,305
|
|
20250429,122300,1885639420,1395,1395,1395,1395,151
|
|
20250429,122200,1885428775,1394,1394,1394,1394,329
|
|
20250429,122100,1884970149,1395,1395,1395,1395,661
|
|
20250429,122000,1884048054,1394,1394,1394,1392,5355
|
|
20250429,121900,1876590649,1394,1394,1394,1394,253
|
|
20250429,121800,1876237967,1394,1394,1394,1394,679
|
|
20250429,121700,1875291441,1394,1394,1394,1394,720
|
|
20250429,121600,1874287761,1394,1396,1396,1394,625
|
|
20250429,121500,1873415761,1396,1397,1397,1395,9225
|
|
20250429,121400,1860535932,1396,1397,1397,1396,2182
|
|
20250429,121300,1857489850,1397,1397,1397,1396,104
|
|
20250429,121200,1857344563,1397,1397,1397,1396,2329
|
|
20250429,121100,1854091112,1397,1397,1398,1397,5002
|
|
20250429,121000,1847103217,1396,1397,1397,1396,1166
|
|
20250429,120900,1845475478,1397,1396,1397,1396,780
|
|
20250429,120800,1844386076,1396,1396,1396,1396,5463
|
|
20250429,120700,1836759728,1397,1397,1397,1396,1797
|
|
20250429,120600,1834250319,1397,1397,1397,1396,2610
|
|
20250429,120500,1830604868,1397,1397,1397,1397,1556
|
|
20250429,120400,1828431136,1397,1397,1397,1396,339
|
|
20250429,120300,1827957582,1396,1396,1396,1396,8491
|
|
20250429,120200,1816104146,1396,1396,1396,1396,1
|
|
20250429,120100,1816102750,1396,1395,1396,1395,2610
|
|
20250429,120000,1812461691,1396,1395,1396,1395,2087
|
|
20250429,115900,1809548277,1396,1395,1396,1395,204
|
|
20250429,115800,1809263587,1395,1395,1396,1395,4016
|
|
20250429,115700,1803661257,1396,1396,1396,1395,123
|
|
20250429,115600,1803489557,1395,1395,1396,1394,1484
|
|
20250429,115500,1801419005,1393,1395,1395,1393,1293
|
|
20250429,115400,1799617439,1395,1396,1396,1395,2852
|
|
20250429,115300,1795638780,1396,1396,1396,1396,2021
|
|
20250429,115200,1792817464,1395,1395,1396,1395,24
|
|
20250429,115100,1792783969,1395,1396,1396,1395,1309
|
|
20250429,115000,1790957415,1396,1396,1396,1395,2877
|
|
20250429,114900,1786941660,1395,1395,1395,1395,1186
|
|
20250429,114800,1785287190,1395,1395,1395,1395,2
|
|
20250429,114700,1785284400,1395,1395,1395,1395,1016
|
|
20250429,114600,1783867080,1395,1395,1395,1395,37
|
|
20250429,114500,1783815465,1396,1395,1396,1395,112
|
|
20250429,114400,1783659153,1395,1395,1395,1395,4
|
|
20250429,114300,1783653573,1395,1396,1396,1395,2508
|
|
20250429,114200,1780152410,1396,1393,1396,1393,4572
|
|
20250429,114100,1773772910,1395,1393,1395,1393,1451
|
|
20250429,114000,1771748775,1395,1393,1395,1393,13
|
|
20250429,113900,1771730644,1392,1392,1392,1392,7
|
|
20250429,113800,1771720900,1392,1394,1394,1392,1051
|
|
20250429,113700,1770256824,1393,1393,1396,1393,5112
|
|
20250429,113600,1763135698,1395,1392,1395,1392,1916
|
|
20250429,113500,1760464993,1394,1394,1394,1394,213
|
|
20250429,113400,1760168071,1394,1394,1395,1394,1334
|
|
20250429,113300,1758308463,1394,1394,1395,1394,3188
|
|
20250429,113200,1753864319,1392,1392,1394,1392,82
|
|
20250429,113100,1753750021,1392,1395,1395,1392,2456
|
|
20250429,113000,1750324511,1395,1394,1395,1394,17
|
|
20250429,112900,1750300803,1393,1393,1395,1393,385
|
|
20250429,112800,1749763840,1392,1391,1397,1391,12722
|
|
20250429,112700,1732047047,1391,1392,1392,1391,168
|
|
20250429,112600,1731813200,1391,1391,1391,1391,1259
|
|
20250429,112500,1730061931,1391,1391,1391,1391,1541
|
|
20250429,112400,1727918400,1391,1391,1392,1391,67
|
|
20250429,112300,1727825141,1392,1391,1394,1391,1285
|
|
20250429,112200,1726036324,1390,1390,1390,1388,258
|
|
20250429,112100,1725677735,1388,1389,1389,1385,10789
|
|
20250429,112000,1710722700,1389,1390,1390,1389,2875
|
|
20250429,111900,1706727458,1390,1390,1391,1390,8
|
|
20250429,111800,1706716337,1391,1392,1392,1391,722
|
|
20250429,111700,1705711987,1392,1391,1392,1391,1094
|
|
20250429,111600,1704190184,1391,1390,1391,1390,1024
|
|
20250429,111500,1702766809,1390,1392,1392,1390,7492
|
|
20250429,111400,1692343829,1392,1395,1395,1392,14041
|
|
20250429,111300,1672769203,1395,1395,1395,1395,4397
|
|
20250429,111200,1666635388,1396,1397,1397,1396,2044
|
|
20250429,111100,1663781349,1397,1397,1397,1397,127
|
|
20250429,111000,1663603930,1397,1396,1397,1396,610
|
|
20250429,110900,1662751772,1396,1397,1397,1396,3658
|
|
20250429,110800,1657641549,1397,1396,1397,1396,1245
|
|
20250429,110700,1655902883,1396,1397,1397,1396,396
|
|
20250429,110600,1655349967,1395,1398,1398,1395,15434
|
|
20250429,110500,1633803859,1398,1397,1398,1397,3866
|
|
20250429,110400,1628401037,1397,1398,1398,1396,2905
|
|
20250429,110300,1624341012,1396,1395,1396,1394,1481
|
|
20250429,110200,1622274913,1395,1394,1395,1394,597
|
|
20250429,110100,1621442101,1394,1393,1395,1393,2128
|
|
20250429,110000,1618475885,1393,1394,1394,1393,85
|
|
20250429,105900,1618357401,1394,1396,1396,1394,346
|
|
20250429,105800,1617875037,1396,1394,1397,1394,151
|
|
20250429,105700,1617664465,1393,1391,1393,1390,14048
|
|
20250429,105600,1598111983,1392,1397,1397,1392,4004
|
|
20250429,105500,1592524265,1395,1398,1398,1395,278
|
|
20250429,105400,1592136247,1397,1393,1397,1393,2489
|
|
20250429,105300,1588661924,1395,1393,1395,1393,929
|
|
20250429,105200,1587366579,1393,1396,1396,1392,355
|
|
20250429,105100,1586872062,1391,1391,1397,1389,3643
|
|
20250429,105000,1581791772,1390,1388,1390,1387,1442
|
|
20250429,104900,1579790259,1388,1388,1390,1388,1544
|
|
20250429,104800,1577644509,1389,1389,1389,1388,3138
|
|
20250429,104700,1573286874,1389,1389,1390,1389,4628
|
|
20250429,104600,1566858067,1390,1391,1391,1390,4443
|
|
20250429,104500,1560681713,1391,1393,1393,1391,10785
|
|
20250429,104400,1545676229,1393,1394,1394,1393,1866
|
|
20250429,104300,1543075190,1395,1395,1395,1393,2546
|
|
20250429,104200,1539526945,1394,1396,1396,1394,6432
|
|
20250429,104100,1530554765,1397,1397,1397,1396,49
|
|
20250429,104000,1530486319,1396,1397,1397,1396,309
|
|
20250429,103900,1530054653,1397,1397,1397,1397,2020
|
|
20250429,103800,1527232713,1397,1397,1397,1396,1192
|
|
20250429,103700,1525567498,1396,1395,1397,1395,7649
|
|
20250429,103600,1514889610,1396,1395,1397,1395,2203
|
|
20250429,103500,1511812032,1395,1398,1398,1395,2395
|
|
20250429,103400,1508467801,1398,1394,1398,1394,7785
|
|
20250429,103300,1497593562,1394,1394,1396,1394,1916
|
|
20250429,103200,1494921691,1394,1394,1395,1394,2027
|
|
20250429,103100,1492094972,1393,1393,1393,1393,341
|
|
20250429,103000,1491619959,1393,1394,1394,1392,8440
|
|
20250429,102900,1479864473,1394,1395,1395,1394,3432
|
|
20250429,102800,1475078264,1395,1396,1397,1395,7290
|
|
20250429,102700,1464895659,1396,1395,1396,1395,1781
|
|
20250429,102600,1462409390,1395,1394,1395,1394,1453
|
|
20250429,102500,1460382462,1395,1390,1395,1390,10345
|
|
20250429,102400,1445987173,1391,1393,1393,1390,37
|
|
20250429,102300,1445935698,1390,1390,1393,1389,815
|
|
20250429,102200,1444802049,1390,1391,1391,1389,2436
|
|
20250429,102100,1441413768,1390,1392,1395,1390,15670
|
|
20250429,102000,1419616308,1394,1393,1394,1391,10110
|
|
20250429,101900,1405531665,1393,1393,1394,1392,2008
|
|
20250429,101800,1402733522,1392,1391,1392,1390,10342
|
|
20250429,101700,1388349805,1391,1391,1395,1390,2102
|
|
20250429,101600,1385420439,1391,1391,1392,1390,5240
|
|
20250429,101500,1378130782,1391,1390,1394,1390,432
|
|
20250429,101400,1377529105,1393,1387,1394,1386,20182
|
|
20250429,101300,1349462456,1387,1388,1388,1385,7705
|
|
20250429,101200,1338780520,1386,1385,1388,1384,1795
|
|
20250429,101100,1336292740,1385,1387,1389,1384,5109
|
|
20250429,101000,1329202849,1383,1383,1387,1382,28579
|
|
20250429,100900,1289648588,1383,1382,1384,1382,2574
|
|
20250429,100800,1286090303,1382,1384,1384,1381,515
|
|
20250429,100700,1285379061,1384,1384,1385,1381,1743
|
|
20250429,100600,1282969230,1384,1384,1384,1381,407
|
|
20250429,100500,1282405948,1384,1385,1386,1381,14805
|
|
20250429,100400,1261909138,1384,1378,1384,1378,20875
|
|
20250429,100300,1233080206,1378,1377,1379,1377,1056
|
|
20250429,100200,1231625548,1378,1379,1380,1378,5268
|
|
20250429,100100,1224362450,1379,1375,1379,1375,4189
|
|
20250429,100000,1218590139,1378,1374,1379,1373,10857
|
|
20250429,095900,1203652009,1375,1374,1375,1374,25
|
|
20250429,095800,1203617638,1374,1374,1375,1373,2466
|
|
20250429,095700,1200229934,1374,1373,1375,1373,9388
|
|
20250429,095600,1187337184,1373,1373,1373,1372,1527
|
|
20250429,095500,1185240851,1373,1373,1374,1373,599
|
|
20250429,095400,1184418423,1373,1373,1375,1373,118
|
|
20250429,095300,1184256407,1372,1372,1373,1372,1413
|
|
20250429,095200,1182316835,1373,1373,1373,1370,18600
|
|
20250429,095100,1156803658,1372,1375,1375,1372,727
|
|
20250429,095000,1155806200,1375,1375,1376,1372,4334
|
|
20250429,094900,1149847287,1375,1371,1375,1371,10511
|
|
20250429,094800,1135424053,1373,1370,1373,1370,188
|
|
20250429,094700,1135166184,1370,1372,1374,1370,15068
|
|
20250429,094600,1114501993,1371,1371,1372,1371,699
|
|
20250429,094500,1113543127,1372,1372,1372,1370,1541
|
|
20250429,094400,1111429228,1373,1367,1373,1367,8209
|
|
20250429,094300,1100193054,1366,1368,1370,1365,25131
|
|
20250429,094200,1065841084,1369,1366,1369,1364,7333
|
|
20250429,094100,1055818626,1364,1367,1367,1364,23542
|
|
20250429,094000,1023677811,1365,1368,1369,1365,22295
|
|
20250429,093900,993199176,1369,1369,1370,1367,11210
|
|
20250429,093800,977863335,1369,1371,1371,1369,9774
|
|
20250429,093700,964477965,1370,1374,1374,1370,3730
|
|
20250429,093600,959359106,1375,1370,1375,1368,13096
|
|
20250429,093500,941409459,1368,1371,1371,1368,14957
|
|
20250429,093400,920940020,1372,1372,1375,1369,14054
|
|
20250429,093300,901685293,1370,1375,1375,1368,19477
|
|
20250429,093200,874963311,1375,1375,1376,1374,5138
|
|
20250429,093100,867900063,1374,1372,1375,1370,8075
|
|
20250429,093000,856818070,1372,1372,1373,1368,35772
|
|
20250429,092900,807812212,1373,1371,1375,1368,29352
|
|
20250429,092800,767567223,1369,1375,1375,1369,17061
|
|
20250429,092700,744164062,1375,1377,1377,1370,53925
|
|
20250429,092600,670116187,1377,1376,1377,1373,50396
|
|
20250429,092500,600791340,1377,1380,1381,1377,25636
|
|
20250429,092400,565465786,1380,1385,1385,1380,26608
|
|
20250429,092300,528722319,1383,1386,1386,1383,5414
|
|
20250429,092200,521224482,1388,1385,1389,1385,6284
|
|
20250429,092100,512498731,1390,1387,1390,1381,40115
|
|
20250429,092000,456903545,1387,1389,1389,1385,29992
|
|
20250429,091900,415310432,1389,1389,1390,1388,2737
|
|
20250429,091800,411510283,1389,1392,1392,1389,12725
|
|
20250429,091700,393828243,1392,1393,1394,1392,7915
|
|
20250429,091600,382804723,1392,1394,1394,1392,10109
|
|
20250429,091500,368723719,1394,1393,1394,1393,5381
|
|
20250429,091400,361226717,1393,1391,1393,1390,6920
|
|
20250429,091300,351595950,1391,1396,1396,1390,43215
|
|
20250429,091200,291416542,1396,1400,1400,1396,28833
|
|
20250429,091100,251120857,1400,1398,1400,1398,9894
|
|
20250429,091000,237278224,1398,1401,1401,1397,8452
|
|
20250429,090900,225456146,1400,1403,1403,1400,16890
|
|
20250429,090800,201783956,1402,1400,1406,1400,8662
|
|
20250429,090700,189635177,1401,1402,1402,1400,18406
|
|
20250429,090600,163849838,1402,1403,1406,1402,13670
|
|
20250429,090500,144649598,1405,1403,1407,1402,31787
|
|
20250429,090400,100044748,1402,1398,1403,1398,4786
|
|
20250429,090300,93345227,1398,1395,1400,1395,5082
|
|
20250429,090200,86232517,1400,1395,1400,1393,12920
|
|
20250429,090100,68215973,1395,1398,1401,1394,19730
|
|
20250429,090000,40679243,1398,1394,1402,1394,28073
|