586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,184300,1389661057,1650,1650,1650,1650,10339
|
|
20250429,184200,1389661057,1650,1650,1650,1650,0
|
|
20250429,184100,1389661057,1650,1650,1650,1650,0
|
|
20250429,184000,1389661057,1650,1650,1650,1650,0
|
|
20250429,183900,1389661057,1650,1650,1650,1650,0
|
|
20250429,183800,1389661057,1650,1650,1650,1650,0
|
|
20250429,183700,1389661057,1650,1650,1650,1650,0
|
|
20250429,183600,1389661057,1650,1650,1650,1650,0
|
|
20250429,183500,1389661057,1650,1650,1650,1650,0
|
|
20250429,183400,1389661057,1650,1650,1650,1650,0
|
|
20250429,183300,1389661057,1650,1650,1650,1650,0
|
|
20250429,183200,1389661057,1650,1650,1650,1650,0
|
|
20250429,183100,1389661057,1650,1650,1650,1650,0
|
|
20250429,183000,1389661057,1650,1650,1650,1650,0
|
|
20250429,182900,1389661057,1650,1650,1650,1650,0
|
|
20250429,182800,1389661057,1650,1650,1650,1650,0
|
|
20250429,182700,1389661057,1650,1650,1650,1650,0
|
|
20250429,182600,1389661057,1650,1650,1650,1650,0
|
|
20250429,182500,1389661057,1650,1650,1650,1650,0
|
|
20250429,182400,1389661057,1650,1650,1650,1650,0
|
|
20250429,182300,1389661057,1650,1650,1650,1650,0
|
|
20250429,182200,1389661057,1650,1650,1650,1650,0
|
|
20250429,182100,1389661057,1650,1650,1650,1650,0
|
|
20250429,182000,1389661057,1650,1650,1650,1650,0
|
|
20250429,181900,1389661057,1650,1650,1650,1650,0
|
|
20250429,181800,1389661057,1650,1650,1650,1650,0
|
|
20250429,181700,1389661057,1650,1650,1650,1650,0
|
|
20250429,181600,1389661057,1650,1650,1650,1650,0
|
|
20250429,181500,1389661057,1650,1650,1650,1650,0
|
|
20250429,181400,1389661057,1650,1650,1650,1650,0
|
|
20250429,181300,1389661057,1650,1650,1650,1650,10339
|
|
20250429,181200,1389661057,1650,1650,1650,1650,0
|
|
20250429,181100,1389661057,1650,1650,1650,1650,0
|
|
20250429,181000,1389661057,1650,1650,1650,1650,0
|
|
20250429,180900,1389661057,1650,1650,1650,1650,0
|
|
20250429,180800,1389661057,1650,1650,1650,1650,0
|
|
20250429,180700,1389661057,1650,1650,1650,1650,0
|
|
20250429,180600,1389661057,1650,1650,1650,1650,0
|
|
20250429,180500,1389661057,1650,1650,1650,1650,0
|
|
20250429,180400,1389661057,1650,1650,1650,1650,0
|
|
20250429,180300,1389661057,1650,1650,1650,1650,0
|
|
20250429,180200,1389661057,1650,1650,1650,1650,0
|
|
20250429,180100,1389661057,1650,1650,1650,1650,0
|
|
20250429,180000,1389661057,1650,1650,1650,1650,0
|
|
20250429,175900,1389661057,1650,1650,1650,1650,0
|
|
20250429,175800,1389661057,1650,1650,1650,1650,0
|
|
20250429,175700,1389661057,1650,1650,1650,1650,0
|
|
20250429,175600,1389661057,1650,1650,1650,1650,0
|
|
20250429,175500,1389661057,1650,1650,1650,1650,0
|
|
20250429,175400,1389661057,1650,1650,1650,1650,0
|
|
20250429,175300,1389661057,1650,1650,1650,1650,0
|
|
20250429,175200,1389661057,1650,1650,1650,1650,0
|
|
20250429,175100,1389661057,1650,1650,1650,1650,0
|
|
20250429,175000,1389661057,1650,1650,1650,1650,0
|
|
20250429,174900,1389661057,1650,1650,1650,1650,0
|
|
20250429,174800,1389661057,1650,1650,1650,1650,0
|
|
20250429,174700,1389661057,1650,1650,1650,1650,0
|
|
20250429,174600,1389661057,1650,1650,1650,1650,0
|
|
20250429,174500,1389661057,1650,1650,1650,1650,0
|
|
20250429,174400,1389661057,1650,1650,1650,1650,0
|
|
20250429,174300,1389661057,1650,1650,1650,1650,10339
|
|
20250429,174200,1389661057,1650,1650,1650,1650,0
|
|
20250429,174100,1389661057,1650,1650,1650,1650,0
|
|
20250429,174000,1389661057,1650,1650,1650,1650,0
|
|
20250429,173900,1389661057,1650,1650,1650,1650,0
|
|
20250429,173800,1389661057,1650,1650,1650,1650,0
|
|
20250429,173700,1389661057,1650,1650,1650,1650,0
|
|
20250429,173600,1389661057,1650,1650,1650,1650,0
|
|
20250429,173500,1389661057,1650,1650,1650,1650,0
|
|
20250429,173400,1389661057,1650,1650,1650,1650,0
|
|
20250429,173300,1389661057,1650,1650,1650,1650,0
|
|
20250429,173200,1389661057,1650,1650,1650,1650,0
|
|
20250429,173100,1389661057,1650,1650,1650,1650,0
|
|
20250429,173000,1389661057,1650,1650,1650,1650,0
|
|
20250429,172900,1389661057,1650,1650,1650,1650,0
|
|
20250429,172800,1389661057,1650,1650,1650,1650,0
|
|
20250429,172700,1389661057,1650,1650,1650,1650,0
|
|
20250429,172600,1389661057,1650,1650,1650,1650,0
|
|
20250429,172500,1389661057,1650,1650,1650,1650,0
|
|
20250429,172400,1389661057,1650,1650,1650,1650,0
|
|
20250429,172300,1389661057,1650,1650,1650,1650,0
|
|
20250429,172200,1389661057,1650,1650,1650,1650,0
|
|
20250429,172100,1389661057,1650,1650,1650,1650,0
|
|
20250429,172000,1389661057,1650,1650,1650,1650,0
|
|
20250429,171900,1389661057,1650,1650,1650,1650,0
|
|
20250429,171800,1389661057,1650,1650,1650,1650,0
|
|
20250429,171700,1389661057,1650,1650,1650,1650,0
|
|
20250429,171600,1389661057,1650,1650,1650,1650,0
|
|
20250429,171500,1389661057,1650,1650,1650,1650,0
|
|
20250429,171400,1389661057,1650,1650,1650,1650,0
|
|
20250429,171300,1389661057,1650,1650,1650,1650,10339
|
|
20250429,171200,1389661057,1650,1650,1650,1650,0
|
|
20250429,171100,1389661057,1650,1650,1650,1650,0
|
|
20250429,171000,1389661057,1650,1650,1650,1650,0
|
|
20250429,170900,1389661057,1650,1650,1650,1650,0
|
|
20250429,170800,1389661057,1650,1650,1650,1650,0
|
|
20250429,170700,1389661057,1650,1650,1650,1650,0
|
|
20250429,170600,1389661057,1650,1650,1650,1650,0
|
|
20250429,170500,1389661057,1650,1650,1650,1650,0
|
|
20250429,170400,1389661057,1650,1650,1650,1650,0
|
|
20250429,170300,1389661057,1650,1650,1650,1650,0
|
|
20250429,170200,1389661057,1650,1650,1650,1650,0
|
|
20250429,170100,1389661057,1650,1650,1650,1650,0
|
|
20250429,170000,1389661057,1650,1650,1650,1650,0
|
|
20250429,165900,1389661057,1650,1650,1650,1650,0
|
|
20250429,165800,1389661057,1650,1650,1650,1650,0
|
|
20250429,165700,1389661057,1650,1650,1650,1650,0
|
|
20250429,165600,1389661057,1650,1650,1650,1650,0
|
|
20250429,165500,1389661057,1650,1650,1650,1650,0
|
|
20250429,165400,1389661057,1650,1650,1650,1650,0
|
|
20250429,165300,1389661057,1650,1650,1650,1650,0
|
|
20250429,165200,1389661057,1650,1650,1650,1650,0
|
|
20250429,165100,1389661057,1650,1650,1650,1650,0
|
|
20250429,165000,1389661057,1650,1650,1650,1650,0
|
|
20250429,164900,1389661057,1650,1650,1650,1650,0
|
|
20250429,164800,1389661057,1650,1650,1650,1650,0
|
|
20250429,164700,1389661057,1650,1650,1650,1650,0
|
|
20250429,164600,1389661057,1650,1650,1650,1650,0
|
|
20250429,164500,1389661057,1650,1650,1650,1650,0
|
|
20250429,164400,1389661057,1650,1650,1650,1650,0
|
|
20250429,164300,1389661057,1650,1650,1650,1650,10339
|
|
20250429,164200,1389661057,1650,1650,1650,1650,0
|
|
20250429,164100,1389661057,1650,1650,1650,1650,0
|
|
20250429,164000,1389661057,1650,1650,1650,1650,0
|
|
20250429,163900,1389661057,1650,1650,1650,1650,0
|
|
20250429,163800,1389661057,1650,1650,1650,1650,0
|
|
20250429,163700,1389661057,1650,1650,1650,1650,0
|
|
20250429,163600,1389661057,1650,1650,1650,1650,0
|
|
20250429,163500,1389661057,1650,1650,1650,1650,0
|
|
20250429,163400,1389661057,1650,1650,1650,1650,0
|
|
20250429,163300,1389661057,1650,1650,1650,1650,0
|
|
20250429,163200,1389661057,1650,1650,1650,1650,0
|
|
20250429,163100,1389661057,1650,1650,1650,1650,0
|
|
20250429,163000,1389661057,1650,1650,1650,1650,0
|
|
20250429,162900,1389661057,1650,1650,1650,1650,0
|
|
20250429,162800,1389661057,1650,1650,1650,1650,0
|
|
20250429,162700,1389661057,1650,1650,1650,1650,0
|
|
20250429,162600,1389661057,1650,1650,1650,1650,0
|
|
20250429,162500,1389661057,1650,1650,1650,1650,0
|
|
20250429,162400,1389661057,1650,1650,1650,1650,0
|
|
20250429,162300,1389661057,1650,1650,1650,1650,0
|
|
20250429,162200,1389661057,1650,1650,1650,1650,0
|
|
20250429,162100,1389661057,1650,1650,1650,1650,0
|
|
20250429,162000,1389661057,1650,1650,1650,1650,0
|
|
20250429,161900,1389661057,1650,1650,1650,1650,0
|
|
20250429,161800,1389661057,1650,1650,1650,1650,0
|
|
20250429,161700,1389661057,1650,1650,1650,1650,0
|
|
20250429,161600,1389661057,1650,1650,1650,1650,0
|
|
20250429,161500,1389661057,1650,1650,1650,1650,0
|
|
20250429,161400,1389661057,1650,1650,1650,1650,0
|
|
20250429,161300,1389661057,1650,1650,1650,1650,10339
|
|
20250429,161200,1389661057,1650,1650,1650,1650,0
|
|
20250429,161100,1389661057,1650,1650,1650,1650,0
|
|
20250429,161000,1389661057,1650,1650,1650,1650,0
|
|
20250429,160900,1389661057,1650,1650,1650,1650,0
|
|
20250429,160800,1389661057,1650,1650,1650,1650,0
|
|
20250429,160700,1389661057,1650,1650,1650,1650,0
|
|
20250429,160600,1389661057,1650,1650,1650,1650,0
|
|
20250429,160500,1389661057,1650,1650,1650,1650,0
|
|
20250429,160400,1389661057,1650,1650,1650,1650,0
|
|
20250429,160300,1389661057,1650,1650,1650,1650,0
|
|
20250429,160200,1389661057,1650,1650,1650,1650,0
|
|
20250429,160100,1389661057,1650,1650,1650,1650,0
|
|
20250429,160000,1389661057,1650,1650,1650,1650,0
|
|
20250429,155900,1389661057,1650,1650,1650,1650,0
|
|
20250429,155800,1389661057,1650,1650,1650,1650,0
|
|
20250429,155700,1389661057,1650,1650,1650,1650,0
|
|
20250429,155600,1389661057,1650,1650,1650,1650,0
|
|
20250429,155500,1389661057,1650,1650,1650,1650,0
|
|
20250429,155400,1389661057,1650,1650,1650,1650,0
|
|
20250429,155300,1389661057,1650,1650,1650,1650,0
|
|
20250429,155200,1389661057,1650,1650,1650,1650,0
|
|
20250429,155100,1389661057,1650,1650,1650,1650,0
|
|
20250429,155000,1389661057,1650,1650,1650,1650,0
|
|
20250429,154900,1389661057,1650,1650,1650,1650,0
|
|
20250429,154800,1389661057,1650,1650,1650,1650,0
|
|
20250429,154700,1389661057,1650,1650,1650,1650,0
|
|
20250429,154600,1389661057,1650,1650,1650,1650,0
|
|
20250429,154500,1389661057,1650,1650,1650,1650,0
|
|
20250429,154400,1389661057,1650,1650,1650,1650,0
|
|
20250429,154300,1389661057,1650,1650,1650,1650,10339
|
|
20250429,154200,1389661057,1650,1650,1650,1650,0
|
|
20250429,154100,1389661057,1650,1650,1650,1650,0
|
|
20250429,154000,1389661057,1650,1650,1650,1650,0
|
|
20250429,153900,1389661057,1650,1650,1650,1650,0
|
|
20250429,153800,1389661057,1650,1650,1650,1650,0
|
|
20250429,153700,1389661057,1650,1650,1650,1650,0
|
|
20250429,153600,1389661057,1650,1650,1650,1650,0
|
|
20250429,153500,1389661057,1650,1650,1650,1650,0
|
|
20250429,153400,1389661057,1650,1650,1650,1650,0
|
|
20250429,153300,1389661057,1650,1650,1650,1650,0
|
|
20250429,153200,1389661057,1650,1650,1650,1650,0
|
|
20250429,153100,1389661057,1650,1650,1650,1650,0
|
|
20250429,153000,1389661057,1650,1650,1650,1650,10339
|
|
20250429,152900,1372601707,1653,1653,1653,1653,0
|
|
20250429,152800,1372601707,1653,1653,1653,1653,0
|
|
20250429,152700,1372601707,1653,1653,1653,1653,0
|
|
20250429,152600,1372601707,1653,1653,1653,1653,0
|
|
20250429,152500,1372601707,1653,1653,1653,1653,0
|
|
20250429,152400,1372601707,1653,1653,1653,1653,0
|
|
20250429,152300,1372601707,1653,1653,1653,1653,0
|
|
20250429,152200,1372601707,1653,1653,1653,1653,0
|
|
20250429,152100,1372601707,1653,1653,1653,1653,0
|
|
20250429,152000,1372601707,1653,1653,1653,1653,0
|
|
20250429,151900,1372601707,1653,1653,1653,1653,28
|
|
20250429,151800,1372555423,1667,1658,1668,1652,9440
|
|
20250429,151700,1356896389,1657,1657,1658,1657,3644
|
|
20250429,151600,1350858025,1658,1657,1658,1657,1001
|
|
20250429,151500,1349198496,1657,1652,1657,1652,4601
|
|
20250429,151400,1341578705,1652,1652,1657,1652,202
|
|
20250429,151300,1341244996,1657,1656,1657,1656,277
|
|
20250429,151200,1340786174,1656,1651,1656,1651,787
|
|
20250429,151100,1339482992,1656,1656,1656,1656,109
|
|
20250429,151000,1339302488,1657,1657,1657,1657,0
|
|
20250429,150900,1339302488,1657,1657,1657,1657,60
|
|
20250429,150800,1339203068,1657,1657,1657,1657,598
|
|
20250429,150700,1338212182,1657,1656,1657,1656,899
|
|
20250429,150600,1336723145,1656,1656,1656,1656,0
|
|
20250429,150500,1336723145,1656,1650,1656,1650,998
|
|
20250429,150400,1335076439,1650,1658,1658,1650,595
|
|
20250429,150300,1334094286,1658,1658,1658,1651,2010
|
|
20250429,150200,1330775741,1650,1651,1658,1650,1958
|
|
20250429,150100,1327539213,1659,1651,1659,1651,39
|
|
20250429,150000,1327474816,1660,1651,1660,1651,6
|
|
20250429,145900,1327464901,1662,1653,1662,1650,10687
|
|
20250429,145800,1309783044,1662,1662,1662,1662,1
|
|
20250429,145700,1309781382,1658,1653,1658,1653,214
|
|
20250429,145600,1309427610,1659,1659,1659,1659,0
|
|
20250429,145500,1309427610,1659,1659,1659,1659,3
|
|
20250429,145400,1309422633,1654,1654,1654,1654,450
|
|
20250429,145300,1308678333,1667,1667,1667,1667,0
|
|
20250429,145200,1308678333,1667,1653,1667,1653,1461
|
|
20250429,145100,1306263202,1652,1653,1653,1652,3557
|
|
20250429,145000,1300386482,1661,1661,1661,1661,0
|
|
20250429,144900,1300386482,1661,1653,1661,1653,127
|
|
20250429,144800,1300176535,1663,1653,1663,1653,504
|
|
20250429,144700,1299343383,1667,1667,1667,1667,0
|
|
20250429,144600,1299343383,1667,1667,1667,1666,7100
|
|
20250429,144500,1287509242,1668,1667,1668,1667,595
|
|
20250429,144400,1286517123,1668,1654,1668,1652,674
|
|
20250429,144300,1285403181,1671,1659,1671,1659,1540
|
|
20250429,144200,1282848230,1659,1659,1659,1659,1
|
|
20250429,144100,1282846571,1660,1669,1669,1660,50
|
|
20250429,144000,1282763463,1669,1669,1669,1669,0
|
|
20250429,143900,1282763463,1669,1670,1670,1669,33
|
|
20250429,143800,1282708376,1671,1671,1671,1671,41
|
|
20250429,143700,1282639865,1660,1658,1660,1658,13437
|
|
20250429,143600,1260342302,1657,1657,1657,1657,0
|
|
20250429,143500,1260342302,1657,1657,1657,1657,100
|
|
20250429,143400,1260176602,1657,1657,1657,1657,100
|
|
20250429,143300,1260010902,1650,1658,1658,1650,1005
|
|
20250429,143200,1258344620,1658,1658,1658,1658,0
|
|
20250429,143100,1258344620,1658,1658,1658,1658,68
|
|
20250429,143000,1258231876,1658,1658,1658,1658,0
|
|
20250429,142900,1258231876,1658,1649,1658,1649,102
|
|
20250429,142800,1258062769,1659,1658,1659,1658,1000
|
|
20250429,142700,1256404285,1657,1657,1657,1657,0
|
|
20250429,142600,1256404285,1657,1657,1658,1657,468
|
|
20250429,142500,1255628799,1657,1656,1657,1656,1737
|
|
20250429,142400,1252752273,1656,1649,1656,1649,4502
|
|
20250429,142300,1245328468,1649,1650,1650,1649,8193
|
|
20250429,142200,1231810211,1650,1647,1650,1647,1005
|
|
20250429,142100,1230154961,1647,1650,1650,1647,235
|
|
20250429,142000,1229767886,1650,1650,1650,1650,0
|
|
20250429,141900,1229767886,1650,1650,1650,1650,0
|
|
20250429,141800,1229767886,1650,1650,1650,1650,24
|
|
20250429,141700,1229728286,1650,1650,1650,1650,5
|
|
20250429,141600,1229720036,1650,1650,1650,1650,61
|
|
20250429,141500,1229619386,1650,1650,1650,1650,500
|
|
20250429,141400,1228794386,1650,1649,1650,1646,1216
|
|
20250429,141300,1226791818,1650,1650,1650,1650,500
|
|
20250429,141200,1225966818,1650,1650,1650,1650,8
|
|
20250429,141100,1225953618,1650,1650,1650,1650,699
|
|
20250429,141000,1224800268,1650,1650,1650,1650,0
|
|
20250429,140900,1224800268,1650,1650,1650,1650,10
|
|
20250429,140800,1224783768,1650,1650,1650,1650,10
|
|
20250429,140700,1224767268,1649,1649,1649,1649,0
|
|
20250429,140600,1224767268,1649,1649,1649,1649,0
|
|
20250429,140500,1224767268,1649,1648,1649,1647,731
|
|
20250429,140400,1223562648,1650,1650,1650,1650,453
|
|
20250429,140300,1222815198,1660,1653,1660,1653,2794
|
|
20250429,140200,1218184158,1653,1653,1653,1653,1
|
|
20250429,140100,1218182505,1660,1658,1660,1658,5486
|
|
20250429,140000,1209076605,1660,1660,1660,1659,917
|
|
20250429,135900,1207554405,1660,1653,1660,1653,1582
|
|
20250429,135800,1204936408,1653,1653,1653,1653,0
|
|
20250429,135700,1204936408,1653,1653,1653,1653,0
|
|
20250429,135600,1204936408,1653,1653,1653,1653,0
|
|
20250429,135500,1204936408,1653,1653,1653,1653,0
|
|
20250429,135400,1204936408,1653,1653,1653,1653,22
|
|
20250429,135300,1204900042,1653,1652,1653,1652,908
|
|
20250429,135200,1203399222,1653,1642,1654,1642,103
|
|
20250429,135100,1203228984,1642,1642,1645,1640,1414
|
|
20250429,135000,1200907615,1640,1645,1655,1640,3014
|
|
20250429,134900,1195962096,1642,1653,1658,1641,1062
|
|
20250429,134800,1194213926,1660,1669,1669,1660,10917
|
|
20250429,134700,1176072947,1670,1670,1670,1670,0
|
|
20250429,134600,1176072947,1670,1670,1670,1670,0
|
|
20250429,134500,1176072947,1670,1670,1670,1670,25
|
|
20250429,134400,1176031197,1670,1670,1670,1670,0
|
|
20250429,134300,1176031197,1670,1670,1670,1670,0
|
|
20250429,134200,1176031197,1670,1670,1670,1669,3
|
|
20250429,134100,1176026188,1671,1671,1671,1671,0
|
|
20250429,134000,1176026188,1671,1671,1671,1671,0
|
|
20250429,133900,1176026188,1671,1671,1671,1671,0
|
|
20250429,133800,1176026188,1671,1675,1675,1671,5
|
|
20250429,133700,1176017823,1669,1675,1675,1669,2647
|
|
20250429,133600,1171599155,1675,1674,1675,1674,1609
|
|
20250429,133500,1168904364,1670,1672,1672,1670,246
|
|
20250429,133400,1168493541,1673,1670,1674,1670,217
|
|
20250429,133300,1168130972,1670,1670,1670,1670,121
|
|
20250429,133200,1167928902,1661,1661,1661,1661,513
|
|
20250429,133100,1167076809,1661,1661,1670,1661,3627
|
|
20250429,133000,1161052290,1661,1661,1661,1653,3454
|
|
20250429,132900,1155315852,1661,1662,1662,1661,4000
|
|
20250429,132800,1148670679,1661,1661,1661,1661,0
|
|
20250429,132700,1148670679,1661,1661,1661,1661,0
|
|
20250429,132600,1148670679,1661,1661,1661,1661,0
|
|
20250429,132500,1148670679,1661,1661,1661,1661,1102
|
|
20250429,132400,1146840257,1661,1661,1661,1661,4936
|
|
20250429,132300,1138641561,1657,1654,1657,1654,1195
|
|
20250429,132200,1136662337,1655,1655,1655,1655,3
|
|
20250429,132100,1136657372,1654,1654,1654,1654,300
|
|
20250429,132000,1136161172,1637,1637,1637,1637,0
|
|
20250429,131900,1136161172,1637,1637,1638,1637,1500
|
|
20250429,131800,1133705616,1637,1640,1640,1637,765
|
|
20250429,131700,1132451019,1640,1643,1643,1640,2784
|
|
20250429,131600,1127884559,1640,1643,1643,1640,10382
|
|
20250429,131500,1110836422,1643,1643,1643,1643,2628
|
|
20250429,131400,1106518618,1643,1643,1643,1643,102
|
|
20250429,131300,1106351032,1643,1643,1643,1643,4081
|
|
20250429,131200,1099645949,1656,1647,1656,1640,4110
|
|
20250429,131100,1092899130,1656,1656,1656,1646,4522
|
|
20250429,131000,1085430953,1655,1655,1655,1655,30
|
|
20250429,130900,1085381303,1656,1661,1661,1656,808
|
|
20250429,130800,1084042755,1657,1663,1663,1657,3493
|
|
20250429,130700,1078241108,1661,1661,1661,1661,0
|
|
20250429,130600,1078241108,1661,1661,1661,1661,60
|
|
20250429,130500,1078141448,1659,1659,1659,1659,0
|
|
20250429,130400,1078141448,1659,1659,1659,1659,0
|
|
20250429,130300,1078141448,1659,1659,1659,1659,1227
|
|
20250429,130200,1076105855,1659,1659,1659,1659,1
|
|
20250429,130100,1076104196,1670,1670,1670,1670,3823
|
|
20250429,130000,1069719786,1670,1660,1670,1660,4682
|
|
20250429,125900,1061909346,1670,1670,1670,1670,1025
|
|
20250429,125800,1060197596,1676,1676,1676,1676,0
|
|
20250429,125700,1060197596,1676,1676,1676,1676,0
|
|
20250429,125600,1060197596,1676,1680,1680,1676,12
|
|
20250429,125500,1060177472,1682,1682,1682,1682,94
|
|
20250429,125400,1060019364,1680,1680,1680,1680,0
|
|
20250429,125300,1060019364,1680,1680,1680,1680,20
|
|
20250429,125200,1059985764,1682,1682,1682,1682,4999
|
|
20250429,125100,1051577446,1682,1676,1682,1676,1221
|
|
20250429,125000,1049530926,1676,1664,1676,1664,2451
|
|
20250429,124900,1045434217,1664,1664,1664,1664,2
|
|
20250429,124800,1045430889,1653,1656,1658,1653,314
|
|
20250429,124700,1044910781,1655,1655,1655,1655,413
|
|
20250429,124600,1044227266,1652,1652,1652,1652,1005
|
|
20250429,124500,1042567006,1652,1652,1652,1652,312
|
|
20250429,124400,1042051582,1652,1649,1652,1649,3916
|
|
20250429,124300,1035590064,1636,1647,1647,1636,1696
|
|
20250429,124200,1032814106,1650,1650,1650,1650,654
|
|
20250429,124100,1031735006,1650,1650,1650,1650,0
|
|
20250429,124000,1031735006,1650,1650,1650,1650,449
|
|
20250429,123900,1030994156,1650,1653,1653,1650,2726
|
|
20250429,123800,1026490385,1653,1654,1654,1653,2200
|
|
20250429,123700,1022851734,1653,1652,1663,1652,2266
|
|
20250429,123600,1019107102,1652,1652,1652,1652,0
|
|
20250429,123500,1019107102,1652,1652,1652,1652,2500
|
|
20250429,123400,1014977102,1651,1652,1652,1651,3896
|
|
20250429,123300,1008544595,1652,1652,1652,1652,4000
|
|
20250429,123200,1001936595,1652,1652,1652,1652,0
|
|
20250429,123100,1001936595,1652,1653,1653,1652,1117
|
|
20250429,123000,1000090610,1653,1654,1654,1653,1215
|
|
20250429,122900,998082117,1654,1654,1654,1654,0
|
|
20250429,122800,998082117,1654,1654,1654,1654,79
|
|
20250429,122700,997951451,1653,1665,1665,1653,7
|
|
20250429,122600,997939808,1663,1665,1665,1663,1213
|
|
20250429,122500,995920353,1665,1665,1665,1665,1
|
|
20250429,122400,995918688,1665,1665,1665,1665,1536
|
|
20250429,122300,993361248,1665,1665,1665,1665,95
|
|
20250429,122200,993203073,1665,1660,1665,1650,1677
|
|
20250429,122100,990419239,1665,1680,1685,1660,18874
|
|
20250429,122000,958803756,1680,1664,1680,1664,5634
|
|
20250429,121900,949380006,1664,1655,1664,1654,3253
|
|
20250429,121800,943980266,1654,1634,1655,1634,864
|
|
20250429,121700,942556674,1633,1633,1633,1633,168
|
|
20250429,121600,942282330,1634,1635,1635,1633,1689
|
|
20250429,121500,939523117,1633,1633,1633,1633,1
|
|
20250429,121400,939521484,1649,1649,1649,1649,1
|
|
20250429,121300,939519835,1649,1649,1650,1649,1156
|
|
20250429,121200,937613011,1655,1642,1655,1624,19245
|
|
20250429,121100,906168731,1655,1641,1655,1641,519
|
|
20250429,121000,905316310,1641,1641,1641,1641,8
|
|
20250429,120900,905303182,1641,1641,1641,1641,2003
|
|
20250429,120800,902016259,1641,1645,1645,1641,5803
|
|
20250429,120700,892488450,1642,1661,1662,1642,2845
|
|
20250429,120600,887804878,1643,1643,1643,1643,10000
|
|
20250429,120500,871374878,1642,1642,1642,1642,300
|
|
20250429,120400,870882278,1642,1644,1644,1642,1300
|
|
20250429,120300,868747078,1641,1650,1650,1641,5301
|
|
20250429,120200,860008803,1650,1656,1656,1650,9000
|
|
20250429,120100,845123447,1655,1676,1676,1655,10300
|
|
20250429,120000,827991686,1675,1676,1676,1675,1059
|
|
20250429,115900,826217860,1676,1682,1682,1676,1957
|
|
20250429,115800,822937842,1682,1682,1682,1682,10
|
|
20250429,115700,822921022,1680,1680,1680,1680,100
|
|
20250429,115600,822753022,1688,1688,1688,1676,1947
|
|
20250429,115500,819487898,1677,1688,1688,1677,130
|
|
20250429,115400,819269558,1677,1677,1677,1677,52
|
|
20250429,115300,819182354,1675,1677,1677,1675,5000
|
|
20250429,115200,810806170,1689,1688,1689,1677,3259
|
|
20250429,115100,805329424,1688,1688,1688,1688,0
|
|
20250429,115000,805329424,1688,1688,1688,1688,451
|
|
20250429,114900,804568136,1688,1688,1688,1688,464
|
|
20250429,114800,803784904,1688,1688,1688,1688,136
|
|
20250429,114700,803555336,1688,1688,1688,1688,2
|
|
20250429,114600,803551960,1677,1690,1690,1677,1409
|
|
20250429,114500,801173142,1690,1688,1690,1688,5059
|
|
20250429,114400,792629059,1688,1688,1688,1688,1112
|
|
20250429,114300,790752003,1688,1688,1688,1688,200
|
|
20250429,114200,790414403,1689,1689,1689,1689,1
|
|
20250429,114100,790412714,1675,1675,1675,1675,2
|
|
20250429,114000,790409364,1675,1675,1675,1675,250
|
|
20250429,113900,789990614,1689,1694,1694,1689,1920
|
|
20250429,113800,786743679,1694,1692,1696,1692,3261
|
|
20250429,113700,781215839,1691,1690,1691,1690,2351
|
|
20250429,113600,777242298,1690,1682,1690,1680,10200
|
|
20250429,113500,760103095,1680,1682,1682,1680,4922
|
|
20250429,113400,751831503,1682,1682,1682,1682,2608
|
|
20250429,113300,747444847,1681,1682,1682,1680,7326
|
|
20250429,113200,735127197,1682,1695,1695,1682,6031
|
|
20250429,113100,724952179,1695,1697,1697,1695,1007
|
|
20250429,113000,723244801,1695,1695,1695,1695,983
|
|
20250429,112900,721578616,1697,1699,1699,1697,1048
|
|
20250429,112800,719799608,1700,1713,1713,1700,5436
|
|
20250429,112700,710519603,1714,1714,1714,1714,600
|
|
20250429,112600,709491203,1715,1715,1715,1715,163
|
|
20250429,112500,709211658,1715,1715,1715,1715,400
|
|
20250429,112400,708525658,1720,1715,1720,1715,301
|
|
20250429,112300,708009438,1715,1715,1715,1715,0
|
|
20250429,112200,708009438,1715,1715,1715,1715,3344
|
|
20250429,112100,702274478,1715,1715,1716,1715,653
|
|
20250429,112000,701154270,1715,1720,1720,1715,3312
|
|
20250429,111900,695472070,1716,1716,1720,1716,354
|
|
20250429,111800,694864598,1720,1716,1720,1716,5200
|
|
20250429,111700,685921398,1720,1720,1720,1720,190
|
|
20250429,111600,685594598,1721,1724,1724,1721,2780
|
|
20250429,111500,680806156,1733,1733,1733,1733,0
|
|
20250429,111400,680806156,1733,1733,1733,1733,0
|
|
20250429,111300,680806156,1733,1733,1733,1733,31
|
|
20250429,111200,680752433,1733,1724,1735,1724,520
|
|
20250429,111100,679851337,1723,1727,1727,1723,1634
|
|
20250429,111000,677033859,1727,1727,1727,1727,0
|
|
20250429,110900,677033859,1727,1727,1727,1727,19
|
|
20250429,110800,677001046,1727,1727,1727,1727,0
|
|
20250429,110700,677001046,1727,1728,1728,1727,7000
|
|
20250429,110600,664911954,1728,1728,1728,1728,1000
|
|
20250429,110500,663183954,1728,1728,1728,1728,0
|
|
20250429,110400,663183954,1728,1728,1728,1727,506
|
|
20250429,110300,662309591,1727,1727,1727,1727,0
|
|
20250429,110200,662309591,1727,1727,1727,1727,1473
|
|
20250429,110100,659765720,1727,1727,1727,1727,101
|
|
20250429,110000,659591293,1740,1740,1740,1740,346
|
|
20250429,105900,658989253,1742,1742,1742,1741,2763
|
|
20250429,105800,654176397,1742,1742,1742,1742,22
|
|
20250429,105700,654138073,1726,1743,1743,1726,339
|
|
20250429,105600,653547315,1743,1743,1743,1743,22
|
|
20250429,105500,653508969,1743,1743,1743,1743,22
|
|
20250429,105400,653470623,1725,1747,1747,1725,161
|
|
20250429,105300,653192095,1748,1746,1748,1746,23
|
|
20250429,105200,653151920,1746,1724,1746,1724,247
|
|
20250429,105100,652725225,1745,1747,1747,1745,77
|
|
20250429,105000,652590768,1747,1759,1759,1747,47
|
|
20250429,104900,652508587,1747,1760,1760,1747,129
|
|
20250429,104800,652282951,1763,1755,1763,1755,2392
|
|
20250429,104700,648084823,1760,1764,1764,1760,151
|
|
20250429,104600,647818939,1760,1755,1760,1755,1209
|
|
20250429,104500,645692099,1760,1760,1760,1760,1953
|
|
20250429,104400,642254819,1760,1760,1760,1760,0
|
|
20250429,104300,642254819,1760,1759,1760,1759,3212
|
|
20250429,104200,636603136,1755,1755,1755,1755,0
|
|
20250429,104100,636603136,1755,1755,1755,1755,693
|
|
20250429,104000,635386921,1754,1749,1754,1749,3207
|
|
20250429,103900,629770872,1745,1736,1745,1736,3853
|
|
20250429,103800,623072404,1723,1723,1723,1723,28
|
|
20250429,103700,623024160,1738,1726,1738,1722,9002
|
|
20250429,103600,607518995,1722,1722,1722,1722,0
|
|
20250429,103500,607518995,1722,1737,1737,1722,45
|
|
20250429,103400,607441423,1737,1724,1737,1722,325
|
|
20250429,103300,606881271,1722,1722,1722,1722,0
|
|
20250429,103200,606881271,1722,1722,1722,1722,1101
|
|
20250429,103100,604985349,1735,1748,1749,1720,1913
|
|
20250429,103000,601653697,1741,1744,1749,1741,1654
|
|
20250429,102900,598770461,1630,1630,1630,1630,0
|
|
20250429,102800,598770461,1630,1740,1754,1630,20100
|
|
20250429,102700,564770393,1740,1750,1750,1740,3903
|
|
20250429,102600,557974611,1759,1759,1759,1759,229
|
|
20250429,102500,557571800,1765,1765,1765,1765,0
|
|
20250429,102400,557571800,1765,1765,1765,1765,10
|
|
20250429,102300,557554150,1768,1768,1768,1768,0
|
|
20250429,102200,557554150,1768,1768,1768,1768,0
|
|
20250429,102100,557554150,1768,1768,1768,1768,0
|
|
20250429,102000,557554150,1768,1750,1768,1750,3282
|
|
20250429,101900,551810596,1750,1750,1750,1750,586
|
|
20250429,101800,550785096,1750,1750,1750,1750,0
|
|
20250429,101700,550785096,1750,1753,1753,1750,6485
|
|
20250429,101600,539428161,1752,1761,1761,1751,1175
|
|
20250429,101500,537363494,1772,1772,1772,1772,1
|
|
20250429,101400,537361722,1772,1770,1772,1770,4276
|
|
20250429,101300,529793200,1761,1762,1762,1761,608
|
|
20250429,101200,528722468,1760,1758,1760,1758,7312
|
|
20250429,101100,515859082,1759,1759,1759,1759,1223
|
|
20250429,101000,513707825,1755,1754,1755,1754,2101
|
|
20250429,100900,510020935,1755,1755,1755,1755,1500
|
|
20250429,100800,507388435,1755,1760,1760,1755,3480
|
|
20250429,100700,501280425,1760,1760,1760,1760,786
|
|
20250429,100600,499897065,1760,1760,1760,1760,0
|
|
20250429,100500,499897065,1760,1760,1760,1760,2000
|
|
20250429,100400,496377065,1760,1760,1760,1760,0
|
|
20250429,100300,496377065,1760,1760,1760,1760,0
|
|
20250429,100200,496377065,1760,1766,1767,1760,7175
|
|
20250429,100100,483718617,1766,1765,1766,1765,6883
|
|
20250429,100000,471563310,1765,1766,1766,1765,2769
|
|
20250429,095900,466674549,1766,1766,1766,1766,0
|
|
20250429,095800,466674549,1766,1766,1766,1766,39
|
|
20250429,095700,466605675,1765,1765,1765,1765,7
|
|
20250429,095600,466593320,1765,1770,1770,1765,1057
|
|
20250429,095500,464727589,1771,1771,1783,1771,1434
|
|
20250429,095400,462175975,1784,1784,1784,1784,1
|
|
20250429,095300,462174191,1767,1785,1785,1767,4302
|
|
20250429,095200,454495301,1777,1765,1785,1765,7150
|
|
20250429,095100,441815568,1765,1755,1765,1755,2893
|
|
20250429,095000,436725618,1754,1745,1754,1745,3697
|
|
20250429,094900,430265409,1750,1745,1750,1745,201
|
|
20250429,094800,429914659,1750,1745,1750,1745,30
|
|
20250429,094700,429862259,1750,1747,1750,1747,358
|
|
20250429,094600,429236830,1747,1750,1752,1747,2638
|
|
20250429,094500,424622231,1747,1744,1747,1744,1223
|
|
20250429,094400,422485713,1744,1741,1744,1741,4023
|
|
20250429,094300,415474633,1740,1734,1740,1731,6446
|
|
20250429,094200,404278646,1730,1730,1730,1730,1
|
|
20250429,094100,404276916,1730,1735,1735,1723,5360
|
|
20250429,094000,395006166,1730,1730,1730,1730,1176
|
|
20250429,093900,392971686,1730,1723,1730,1722,2902
|
|
20250429,093800,387971922,1722,1723,1723,1722,631
|
|
20250429,093700,386885150,1722,1728,1729,1722,210
|
|
20250429,093600,386522140,1729,1729,1729,1729,391
|
|
20250429,093500,385846101,1729,1720,1729,1720,30
|
|
20250429,093400,385794357,1730,1720,1730,1720,4652
|
|
20250429,093300,377791189,1714,1715,1719,1714,3883
|
|
20250429,093200,371125727,1719,1711,1719,1710,4107
|
|
20250429,093100,364073246,1719,1706,1719,1705,3995
|
|
20250429,093000,357212567,1719,1715,1719,1705,12007
|
|
20250429,092900,336604135,1705,1718,1719,1705,4657
|
|
20250429,092800,328604816,1705,1705,1719,1705,1010
|
|
20250429,092700,326875866,1705,1704,1705,1700,2721
|
|
20250429,092600,322245262,1704,1732,1732,1704,14229
|
|
20250429,092500,297724473,1732,1758,1758,1732,142
|
|
20250429,092400,297477437,1732,1750,1759,1730,1747
|
|
20250429,092300,294451135,1750,1732,1750,1721,5311
|
|
20250429,092200,285304599,1733,1765,1765,1732,16375
|
|
20250429,092100,256473126,1765,1765,1765,1765,0
|
|
20250429,092000,256473126,1765,1734,1765,1730,9339
|
|
20250429,091900,240222126,1759,1715,1759,1715,7367
|
|
20250429,091800,227483614,1715,1691,1734,1691,14745
|
|
20250429,091700,202216046,1690,1650,1691,1626,14366
|
|
20250429,091600,178290480,1650,1605,1660,1605,36571
|
|
20250429,091500,119145212,1621,1621,1621,1621,0
|
|
20250429,091400,119145212,1621,1680,1682,1621,12938
|
|
20250429,091300,97758556,1681,1710,1719,1681,9433
|
|
20250429,091200,81763610,1711,1745,1745,1710,7232
|
|
20250429,091100,69274802,1745,1759,1759,1745,7404
|
|
20250429,091000,56305925,1759,1759,1759,1759,2319
|
|
20250429,090900,52226804,1760,1761,1761,1760,372
|
|
20250429,090800,51571992,1760,1763,1763,1760,4441
|
|
20250429,090700,43749441,1763,1763,1763,1763,144
|
|
20250429,090600,43495569,1761,1774,1795,1761,4049
|
|
20250429,090500,36322142,1774,1779,1799,1774,4383
|
|
20250429,090400,28531575,1778,1780,1780,1778,2301
|
|
20250429,090300,24438174,1778,1780,1780,1775,1848
|
|
20250429,090200,21154250,1800,1774,1800,1774,809
|
|
20250429,090100,19717368,1780,1785,1785,1780,6892
|
|
20250429,090000,7425964,1784,1800,1800,1782,4138
|