613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,191000,13479785825,1204,1204,1204,1204,67920
|
|
20250428,190900,13479785825,1204,1204,1204,1204,0
|
|
20250428,190800,13479785825,1204,1204,1204,1204,0
|
|
20250428,190700,13479785825,1204,1204,1204,1204,0
|
|
20250428,190600,13479785825,1204,1204,1204,1204,0
|
|
20250428,190500,13479785825,1204,1204,1204,1204,0
|
|
20250428,190400,13479785825,1204,1204,1204,1204,0
|
|
20250428,190300,13479785825,1204,1204,1204,1204,0
|
|
20250428,190200,13479785825,1204,1204,1204,1204,0
|
|
20250428,190100,13479785825,1204,1204,1204,1204,0
|
|
20250428,190000,13479785825,1204,1204,1204,1204,0
|
|
20250428,185900,13479785825,1204,1204,1204,1204,0
|
|
20250428,185800,13479785825,1204,1204,1204,1204,0
|
|
20250428,185700,13479785825,1204,1204,1204,1204,0
|
|
20250428,185600,13479785825,1204,1204,1204,1204,0
|
|
20250428,185500,13479785825,1204,1204,1204,1204,0
|
|
20250428,185400,13479785825,1204,1204,1204,1204,0
|
|
20250428,185300,13479785825,1204,1204,1204,1204,0
|
|
20250428,185200,13479785825,1204,1204,1204,1204,0
|
|
20250428,185100,13479785825,1204,1204,1204,1204,0
|
|
20250428,185000,13479785825,1204,1204,1204,1204,0
|
|
20250428,184900,13479785825,1204,1204,1204,1204,0
|
|
20250428,184800,13479785825,1204,1204,1204,1204,0
|
|
20250428,184700,13479785825,1204,1204,1204,1204,0
|
|
20250428,184600,13479785825,1204,1204,1204,1204,0
|
|
20250428,184500,13479785825,1204,1204,1204,1204,0
|
|
20250428,184400,13479785825,1204,1204,1204,1204,0
|
|
20250428,184300,13479785825,1204,1204,1204,1204,0
|
|
20250428,184200,13479785825,1204,1204,1204,1204,0
|
|
20250428,184100,13479785825,1204,1204,1204,1204,0
|
|
20250428,184000,13479785825,1204,1204,1204,1204,67920
|
|
20250428,183900,13479785825,1204,1204,1204,1204,0
|
|
20250428,183800,13479785825,1204,1204,1204,1204,0
|
|
20250428,183700,13479785825,1204,1204,1204,1204,0
|
|
20250428,183600,13479785825,1204,1204,1204,1204,0
|
|
20250428,183500,13479785825,1204,1204,1204,1204,0
|
|
20250428,183400,13479785825,1204,1204,1204,1204,0
|
|
20250428,183300,13479785825,1204,1204,1204,1204,0
|
|
20250428,183200,13479785825,1204,1204,1204,1204,0
|
|
20250428,183100,13479785825,1204,1204,1204,1204,0
|
|
20250428,183000,13479785825,1204,1204,1204,1204,0
|
|
20250428,182900,13479785825,1204,1204,1204,1204,0
|
|
20250428,182800,13479785825,1204,1204,1204,1204,0
|
|
20250428,182700,13479785825,1204,1204,1204,1204,0
|
|
20250428,182600,13479785825,1204,1204,1204,1204,0
|
|
20250428,182500,13479785825,1204,1204,1204,1204,0
|
|
20250428,182400,13479785825,1204,1204,1204,1204,0
|
|
20250428,182300,13479785825,1204,1204,1204,1204,0
|
|
20250428,182200,13479785825,1204,1204,1204,1204,0
|
|
20250428,182100,13479785825,1204,1204,1204,1204,0
|
|
20250428,182000,13479785825,1204,1204,1204,1204,0
|
|
20250428,181900,13479785825,1204,1204,1204,1204,0
|
|
20250428,181800,13479785825,1204,1204,1204,1204,0
|
|
20250428,181700,13479785825,1204,1204,1204,1204,0
|
|
20250428,181600,13479785825,1204,1204,1204,1204,0
|
|
20250428,181500,13479785825,1204,1204,1204,1204,0
|
|
20250428,181400,13479785825,1204,1204,1204,1204,0
|
|
20250428,181300,13479785825,1204,1204,1204,1204,0
|
|
20250428,181200,13479785825,1204,1204,1204,1204,0
|
|
20250428,181100,13479785825,1204,1204,1204,1204,0
|
|
20250428,181000,13479785825,1204,1204,1204,1204,67920
|
|
20250428,180900,13479785825,1204,1204,1204,1204,0
|
|
20250428,180800,13479785825,1204,1204,1204,1204,0
|
|
20250428,180700,13479785825,1204,1204,1204,1204,0
|
|
20250428,180600,13479785825,1204,1204,1204,1204,0
|
|
20250428,180500,13479785825,1204,1204,1204,1204,0
|
|
20250428,180400,13479785825,1204,1204,1204,1204,0
|
|
20250428,180300,13479785825,1204,1204,1204,1204,0
|
|
20250428,180200,13479785825,1204,1204,1204,1204,0
|
|
20250428,180100,13479785825,1204,1204,1204,1204,0
|
|
20250428,180000,13479785825,1204,1204,1204,1204,0
|
|
20250428,175900,13479785825,1204,1204,1204,1204,0
|
|
20250428,175800,13479785825,1204,1204,1204,1204,0
|
|
20250428,175700,13479785825,1204,1204,1204,1204,0
|
|
20250428,175600,13479785825,1204,1204,1204,1204,0
|
|
20250428,175500,13479785825,1204,1204,1204,1204,0
|
|
20250428,175400,13479785825,1204,1204,1204,1204,0
|
|
20250428,175300,13479785825,1204,1204,1204,1204,0
|
|
20250428,175200,13479785825,1204,1204,1204,1204,0
|
|
20250428,175100,13479785825,1204,1204,1204,1204,0
|
|
20250428,175000,13479785825,1204,1204,1204,1204,0
|
|
20250428,174900,13479785825,1204,1204,1204,1204,0
|
|
20250428,174800,13479785825,1204,1204,1204,1204,0
|
|
20250428,174700,13479785825,1204,1204,1204,1204,0
|
|
20250428,174600,13479785825,1204,1204,1204,1204,0
|
|
20250428,174500,13479785825,1204,1204,1204,1204,0
|
|
20250428,174400,13479785825,1204,1204,1204,1204,0
|
|
20250428,174300,13479785825,1204,1204,1204,1204,0
|
|
20250428,174200,13479785825,1204,1204,1204,1204,0
|
|
20250428,174100,13479785825,1204,1204,1204,1204,0
|
|
20250428,174000,13479785825,1204,1204,1204,1204,67920
|
|
20250428,173900,13479785825,1204,1204,1204,1204,0
|
|
20250428,173800,13479785825,1204,1204,1204,1204,0
|
|
20250428,173700,13479785825,1204,1204,1204,1204,0
|
|
20250428,173600,13479785825,1204,1204,1204,1204,0
|
|
20250428,173500,13479785825,1204,1204,1204,1204,0
|
|
20250428,173400,13479785825,1204,1204,1204,1204,0
|
|
20250428,173300,13479785825,1204,1204,1204,1204,0
|
|
20250428,173200,13479785825,1204,1204,1204,1204,0
|
|
20250428,173100,13479785825,1204,1204,1204,1204,0
|
|
20250428,173000,13479785825,1204,1204,1204,1204,0
|
|
20250428,172900,13479785825,1204,1204,1204,1204,0
|
|
20250428,172800,13479785825,1204,1204,1204,1204,0
|
|
20250428,172700,13479785825,1204,1204,1204,1204,0
|
|
20250428,172600,13479785825,1204,1204,1204,1204,0
|
|
20250428,172500,13479785825,1204,1204,1204,1204,0
|
|
20250428,172400,13479785825,1204,1204,1204,1204,0
|
|
20250428,172300,13479785825,1204,1204,1204,1204,0
|
|
20250428,172200,13479785825,1204,1204,1204,1204,0
|
|
20250428,172100,13479785825,1204,1204,1204,1204,0
|
|
20250428,172000,13479785825,1204,1204,1204,1204,0
|
|
20250428,171900,13479785825,1204,1204,1204,1204,0
|
|
20250428,171800,13479785825,1204,1204,1204,1204,0
|
|
20250428,171700,13479785825,1204,1204,1204,1204,0
|
|
20250428,171600,13479785825,1204,1204,1204,1204,0
|
|
20250428,171500,13479785825,1204,1204,1204,1204,0
|
|
20250428,171400,13479785825,1204,1204,1204,1204,0
|
|
20250428,171300,13479785825,1204,1204,1204,1204,0
|
|
20250428,171200,13479785825,1204,1204,1204,1204,0
|
|
20250428,171100,13479785825,1204,1204,1204,1204,0
|
|
20250428,171000,13479785825,1204,1204,1204,1204,67920
|
|
20250428,170900,13479785825,1204,1204,1204,1204,0
|
|
20250428,170800,13479785825,1204,1204,1204,1204,0
|
|
20250428,170700,13479785825,1204,1204,1204,1204,0
|
|
20250428,170600,13479785825,1204,1204,1204,1204,0
|
|
20250428,170500,13479785825,1204,1204,1204,1204,0
|
|
20250428,170400,13479785825,1204,1204,1204,1204,0
|
|
20250428,170300,13479785825,1204,1204,1204,1204,0
|
|
20250428,170200,13479785825,1204,1204,1204,1204,0
|
|
20250428,170100,13479785825,1204,1204,1204,1204,0
|
|
20250428,170000,13479785825,1204,1204,1204,1204,0
|
|
20250428,165900,13479785825,1204,1204,1204,1204,0
|
|
20250428,165800,13479785825,1204,1204,1204,1204,0
|
|
20250428,165700,13479785825,1204,1204,1204,1204,0
|
|
20250428,165600,13479785825,1204,1204,1204,1204,0
|
|
20250428,165500,13479785825,1204,1204,1204,1204,0
|
|
20250428,165400,13479785825,1204,1204,1204,1204,0
|
|
20250428,165300,13479785825,1204,1204,1204,1204,0
|
|
20250428,165200,13479785825,1204,1204,1204,1204,0
|
|
20250428,165100,13479785825,1204,1204,1204,1204,0
|
|
20250428,165000,13479785825,1204,1204,1204,1204,0
|
|
20250428,164900,13479785825,1204,1204,1204,1204,0
|
|
20250428,164800,13479785825,1204,1204,1204,1204,0
|
|
20250428,164700,13479785825,1204,1204,1204,1204,0
|
|
20250428,164600,13479785825,1204,1204,1204,1204,0
|
|
20250428,164500,13479785825,1204,1204,1204,1204,0
|
|
20250428,164400,13479785825,1204,1204,1204,1204,0
|
|
20250428,164300,13479785825,1204,1204,1204,1204,0
|
|
20250428,164200,13479785825,1204,1204,1204,1204,0
|
|
20250428,164100,13479785825,1204,1204,1204,1204,0
|
|
20250428,164000,13479785825,1204,1204,1204,1204,67920
|
|
20250428,163900,13479785825,1204,1204,1204,1204,0
|
|
20250428,163800,13479785825,1204,1204,1204,1204,0
|
|
20250428,163700,13479785825,1204,1204,1204,1204,0
|
|
20250428,163600,13479785825,1204,1204,1204,1204,0
|
|
20250428,163500,13479785825,1204,1204,1204,1204,0
|
|
20250428,163400,13479785825,1204,1204,1204,1204,0
|
|
20250428,163300,13479785825,1204,1204,1204,1204,0
|
|
20250428,163200,13479785825,1204,1204,1204,1204,0
|
|
20250428,163100,13479785825,1204,1204,1204,1204,0
|
|
20250428,163000,13479785825,1204,1204,1204,1204,0
|
|
20250428,162900,13479785825,1204,1204,1204,1204,0
|
|
20250428,162800,13479785825,1204,1204,1204,1204,0
|
|
20250428,162700,13479785825,1204,1204,1204,1204,0
|
|
20250428,162600,13479785825,1204,1204,1204,1204,0
|
|
20250428,162500,13479785825,1204,1204,1204,1204,0
|
|
20250428,162400,13479785825,1204,1204,1204,1204,0
|
|
20250428,162300,13479785825,1204,1204,1204,1204,0
|
|
20250428,162200,13479785825,1204,1204,1204,1204,0
|
|
20250428,162100,13479785825,1204,1204,1204,1204,0
|
|
20250428,162000,13479785825,1204,1204,1204,1204,0
|
|
20250428,161900,13479785825,1204,1204,1204,1204,0
|
|
20250428,161800,13479785825,1204,1204,1204,1204,0
|
|
20250428,161700,13479785825,1204,1204,1204,1204,0
|
|
20250428,161600,13479785825,1204,1204,1204,1204,0
|
|
20250428,161500,13479785825,1204,1204,1204,1204,0
|
|
20250428,161400,13479785825,1204,1204,1204,1204,0
|
|
20250428,161300,13479785825,1204,1204,1204,1204,0
|
|
20250428,161200,13479785825,1204,1204,1204,1204,0
|
|
20250428,161100,13479785825,1204,1204,1204,1204,0
|
|
20250428,161000,13479785825,1204,1204,1204,1204,67920
|
|
20250428,160900,13479785825,1204,1204,1204,1204,0
|
|
20250428,160800,13479785825,1204,1204,1204,1204,0
|
|
20250428,160700,13479785825,1204,1204,1204,1204,0
|
|
20250428,160600,13479785825,1204,1204,1204,1204,0
|
|
20250428,160500,13479785825,1204,1204,1204,1204,0
|
|
20250428,160400,13479785825,1204,1204,1204,1204,0
|
|
20250428,160300,13479785825,1204,1204,1204,1204,0
|
|
20250428,160200,13479785825,1204,1204,1204,1204,0
|
|
20250428,160100,13479785825,1204,1204,1204,1204,0
|
|
20250428,160000,13479785825,1204,1204,1204,1204,0
|
|
20250428,155900,13479785825,1204,1204,1204,1204,0
|
|
20250428,155800,13479785825,1204,1204,1204,1204,0
|
|
20250428,155700,13479785825,1204,1204,1204,1204,0
|
|
20250428,155600,13479785825,1204,1204,1204,1204,0
|
|
20250428,155500,13479785825,1204,1204,1204,1204,0
|
|
20250428,155400,13479785825,1204,1204,1204,1204,0
|
|
20250428,155300,13479785825,1204,1204,1204,1204,0
|
|
20250428,155200,13479785825,1204,1204,1204,1204,0
|
|
20250428,155100,13479785825,1204,1204,1204,1204,0
|
|
20250428,155000,13479785825,1204,1204,1204,1204,0
|
|
20250428,154900,13479785825,1204,1204,1204,1204,0
|
|
20250428,154800,13479785825,1204,1204,1204,1204,0
|
|
20250428,154700,13479785825,1204,1204,1204,1204,0
|
|
20250428,154600,13479785825,1204,1204,1204,1204,0
|
|
20250428,154500,13479785825,1204,1204,1204,1204,0
|
|
20250428,154400,13479785825,1204,1204,1204,1204,0
|
|
20250428,154300,13479785825,1204,1204,1204,1204,0
|
|
20250428,154200,13479785825,1204,1204,1204,1204,0
|
|
20250428,154100,13479785825,1204,1204,1204,1204,0
|
|
20250428,154000,13479785825,1204,1204,1204,1204,67920
|
|
20250428,153900,13479785825,1204,1204,1204,1204,0
|
|
20250428,153800,13479785825,1204,1204,1204,1204,0
|
|
20250428,153700,13479785825,1204,1204,1204,1204,0
|
|
20250428,153600,13479785825,1204,1204,1204,1204,0
|
|
20250428,153500,13479785825,1204,1204,1204,1204,0
|
|
20250428,153400,13479785825,1204,1204,1204,1204,0
|
|
20250428,153300,13479785825,1204,1204,1204,1204,0
|
|
20250428,153200,13479785825,1204,1204,1204,1204,0
|
|
20250428,153100,13479785825,1204,1204,1204,1204,0
|
|
20250428,153000,13479785825,1204,1204,1204,1204,67920
|
|
20250428,152900,13398010145,1202,1202,1202,1202,0
|
|
20250428,152800,13398010145,1202,1202,1202,1202,0
|
|
20250428,152700,13398010145,1202,1202,1202,1202,0
|
|
20250428,152600,13398010145,1202,1202,1202,1202,0
|
|
20250428,152500,13398010145,1202,1202,1202,1202,0
|
|
20250428,152400,13398010145,1202,1202,1202,1202,0
|
|
20250428,152300,13398010145,1202,1202,1202,1202,0
|
|
20250428,152200,13398010145,1202,1202,1202,1202,0
|
|
20250428,152100,13398010145,1202,1202,1202,1202,0
|
|
20250428,152000,13398010145,1202,1202,1202,1202,0
|
|
20250428,151900,13398010145,1202,1203,1205,1199,14850
|
|
20250428,151800,13380154897,1203,1198,1205,1198,19599
|
|
20250428,151700,13356611884,1198,1197,1198,1196,5248
|
|
20250428,151600,13350328283,1198,1197,1198,1196,1042
|
|
20250428,151500,13349080222,1197,1196,1197,1196,2731
|
|
20250428,151400,13345813942,1196,1196,1196,1196,2409
|
|
20250428,151300,13342932778,1196,1198,1198,1196,4095
|
|
20250428,151200,13338033974,1198,1198,1198,1195,943
|
|
20250428,151100,13336906377,1198,1198,1198,1198,921
|
|
20250428,151000,13335803019,1198,1197,1198,1197,353
|
|
20250428,150900,13335380457,1197,1197,1197,1195,4685
|
|
20250428,150800,13329776726,1195,1195,1195,1194,1113
|
|
20250428,150700,13328447515,1194,1193,1197,1193,3389
|
|
20250428,150600,13324400058,1193,1195,1195,1193,4249
|
|
20250428,150500,13319325313,1194,1197,1197,1194,3951
|
|
20250428,150400,13314600968,1199,1198,1199,1198,368
|
|
20250428,150300,13314160049,1198,1198,1198,1198,454
|
|
20250428,150200,13313616157,1198,1199,1199,1198,587
|
|
20250428,150100,13312912830,1198,1198,1198,1198,10
|
|
20250428,150000,13312900850,1202,1201,1202,1197,1444
|
|
20250428,145900,13311172286,1195,1196,1203,1195,3408
|
|
20250428,145800,13307081530,1196,1195,1197,1194,3226
|
|
20250428,145700,13303223639,1200,1199,1201,1194,765
|
|
20250428,145600,13302308631,1202,1201,1203,1195,3515
|
|
20250428,145500,13298089126,1201,1192,1201,1191,3344
|
|
20250428,145400,13294099023,1191,1191,1193,1191,22686
|
|
20250428,145300,13267063090,1191,1197,1197,1191,15834
|
|
20250428,145200,13248162255,1196,1199,1201,1196,30360
|
|
20250428,145100,13211784848,1201,1201,1201,1199,7041
|
|
20250428,145000,13203330407,1202,1201,1202,1201,2541
|
|
20250428,144900,13200277798,1201,1201,1202,1201,1184
|
|
20250428,144800,13198855250,1202,1202,1202,1201,2722
|
|
20250428,144700,13195584794,1202,1202,1202,1202,919
|
|
20250428,144600,13194480156,1202,1202,1202,1202,337
|
|
20250428,144500,13194075082,1202,1202,1202,1202,4743
|
|
20250428,144400,13188373996,1202,1202,1202,1202,795
|
|
20250428,144300,13187418406,1202,1203,1203,1201,21651
|
|
20250428,144200,13161410801,1205,1202,1205,1201,1910
|
|
20250428,144100,13159111401,1202,1204,1204,1202,2950
|
|
20250428,144000,13155565496,1205,1204,1205,1203,2306
|
|
20250428,143900,13152789278,1204,1205,1205,1204,104
|
|
20250428,143800,13152664040,1202,1205,1205,1202,3133
|
|
20250428,143700,13148898168,1205,1203,1205,1202,1872
|
|
20250428,143600,13146646129,1203,1206,1206,1203,4898
|
|
20250428,143500,13140749052,1201,1203,1203,1201,5661
|
|
20250428,143400,13133946010,1207,1207,1207,1207,239
|
|
20250428,143300,13133657537,1202,1207,1207,1202,846
|
|
20250428,143200,13132640520,1202,1206,1207,1202,3501
|
|
20250428,143100,13128428374,1206,1202,1207,1202,9108
|
|
20250428,143000,13117455306,1203,1202,1203,1202,18
|
|
20250428,142900,13117433660,1199,1200,1203,1199,2672
|
|
20250428,142800,13114228253,1200,1200,1200,1200,1440
|
|
20250428,142700,13112500253,1200,1201,1201,1195,10695
|
|
20250428,142600,13099706503,1197,1198,1202,1197,10645
|
|
20250428,142500,13086963687,1202,1200,1202,1197,4328
|
|
20250428,142400,13081773517,1200,1203,1206,1200,23521
|
|
20250428,142300,13053535325,1203,1204,1206,1202,1581
|
|
20250428,142200,13051634879,1206,1206,1206,1203,24771
|
|
20250428,142100,13021832556,1204,1207,1207,1204,7530
|
|
20250428,142000,13012762581,1207,1204,1207,1204,2065
|
|
20250428,141900,13010276292,1204,1207,1207,1204,5927
|
|
20250428,141800,13003138109,1205,1206,1207,1205,2552
|
|
20250428,141700,13000062170,1207,1207,1207,1206,86
|
|
20250428,141600,12999958440,1205,1206,1207,1205,1664
|
|
20250428,141500,12997951099,1204,1206,1207,1204,14264
|
|
20250428,141400,12980770945,1206,1211,1211,1206,2041
|
|
20250428,141300,12978308129,1206,1208,1208,1206,1468
|
|
20250428,141200,12976536381,1213,1209,1213,1208,1665
|
|
20250428,141100,12974524283,1209,1215,1215,1208,1969
|
|
20250428,141000,12972142227,1215,1215,1215,1207,259
|
|
20250428,140900,12971829330,1215,1212,1215,1206,5577
|
|
20250428,140800,12965066267,1212,1206,1212,1206,3338
|
|
20250428,140700,12961031126,1209,1208,1209,1205,1538
|
|
20250428,140600,12959176858,1206,1205,1209,1203,5341
|
|
20250428,140500,12952741441,1205,1212,1212,1203,24569
|
|
20250428,140400,12923103816,1210,1211,1212,1209,7572
|
|
20250428,140300,12913941168,1212,1213,1215,1212,3805
|
|
20250428,140200,12909327751,1213,1213,1215,1212,4421
|
|
20250428,140100,12903964442,1215,1213,1215,1213,116
|
|
20250428,140000,12903823720,1213,1214,1215,1210,25301
|
|
20250428,135900,12873176447,1215,1217,1219,1215,2352
|
|
20250428,135800,12870318076,1224,1224,1224,1224,700
|
|
20250428,135700,12869461276,1224,1215,1225,1215,2957
|
|
20250428,135600,12865846858,1220,1223,1223,1215,9565
|
|
20250428,135500,12854172651,1223,1215,1223,1210,28460
|
|
20250428,135400,12819620297,1215,1222,1222,1215,7735
|
|
20250428,135300,12810193668,1223,1223,1224,1222,855
|
|
20250428,135200,12809147168,1224,1224,1225,1222,1636
|
|
20250428,135100,12807146582,1224,1227,1227,1224,2343
|
|
20250428,135000,12804278705,1224,1224,1227,1224,519
|
|
20250428,134900,12803643446,1224,1233,1235,1222,6669
|
|
20250428,134800,12795442679,1232,1220,1232,1220,11352
|
|
20250428,134700,12781506093,1221,1219,1221,1217,9284
|
|
20250428,134600,12770188725,1220,1218,1220,1218,3150
|
|
20250428,134500,12766349953,1218,1218,1221,1218,1965
|
|
20250428,134400,12763956514,1218,1218,1224,1215,6343
|
|
20250428,134300,12756216099,1218,1219,1220,1218,11
|
|
20250428,134200,12756202691,1220,1213,1220,1213,2730
|
|
20250428,134100,12752886991,1217,1218,1218,1213,4893
|
|
20250428,134000,12746942329,1215,1214,1221,1212,5035
|
|
20250428,133900,12740815331,1212,1218,1222,1212,24283
|
|
20250428,133800,12711323589,1218,1219,1222,1218,4499
|
|
20250428,133700,12705842557,1218,1218,1221,1218,3863
|
|
20250428,133600,12701136337,1221,1219,1222,1219,7917
|
|
20250428,133500,12691482850,1219,1220,1223,1219,4564
|
|
20250428,133400,12685916855,1224,1219,1224,1219,2369
|
|
20250428,133300,12683027435,1219,1225,1225,1219,7814
|
|
20250428,133200,12673495082,1225,1219,1225,1219,1950
|
|
20250428,133100,12671115984,1219,1225,1231,1219,10952
|
|
20250428,133000,12657702890,1226,1218,1228,1218,12848
|
|
20250428,132900,12641974855,1219,1215,1220,1214,4037
|
|
20250428,132800,12637058653,1215,1216,1220,1215,14770
|
|
20250428,132700,12619102678,1216,1221,1221,1215,22286
|
|
20250428,132600,12591999155,1221,1217,1225,1215,19907
|
|
20250428,132500,12567746080,1216,1225,1228,1216,14962
|
|
20250428,132400,12549480834,1225,1231,1233,1217,74564
|
|
20250428,132300,12458288620,1232,1229,1240,1222,56196
|
|
20250428,132200,12389185654,1226,1232,1244,1226,60091
|
|
20250428,132100,12315198329,1231,1242,1248,1227,114928
|
|
20250428,132000,12173392699,1246,1262,1279,1240,244023
|
|
20250428,131900,11866432670,1264,1249,1285,1226,392899
|
|
20250428,131800,11373275914,1249,1217,1278,1217,310551
|
|
20250428,131700,10982762309,1217,1215,1217,1215,1610
|
|
20250428,131600,10980804912,1215,1215,1216,1215,10913
|
|
20250428,131500,10967545595,1215,1211,1216,1211,8248
|
|
20250428,131400,10957532062,1211,1210,1211,1209,1355
|
|
20250428,131300,10955892827,1210,1209,1211,1208,16212
|
|
20250428,131200,10936306432,1210,1207,1211,1207,779
|
|
20250428,131100,10935365050,1210,1210,1210,1210,922
|
|
20250428,131000,10934249430,1211,1211,1211,1205,3835
|
|
20250428,130900,10929621260,1212,1206,1212,1206,1217
|
|
20250428,130800,10928148176,1206,1211,1211,1206,43
|
|
20250428,130700,10928096311,1210,1209,1210,1204,15464
|
|
20250428,130600,10909437118,1206,1209,1209,1206,2537
|
|
20250428,130500,10906373173,1209,1207,1209,1206,4486
|
|
20250428,130400,10900953490,1209,1209,1210,1206,3064
|
|
20250428,130300,10897251191,1210,1209,1210,1209,143
|
|
20250428,130200,10897078251,1209,1209,1215,1209,2016
|
|
20250428,130100,10894633719,1209,1207,1209,1206,4589
|
|
20250428,130000,10889092602,1209,1211,1211,1207,12123
|
|
20250428,125900,10874439375,1210,1213,1218,1210,61467
|
|
20250428,125800,10799825707,1215,1215,1215,1212,11895
|
|
20250428,125700,10785377424,1213,1207,1215,1207,24010
|
|
20250428,125600,10756268211,1212,1205,1213,1205,5814
|
|
20250428,125500,10749247717,1207,1207,1208,1205,135
|
|
20250428,125400,10749084835,1207,1207,1207,1206,455
|
|
20250428,125300,10748535675,1206,1205,1207,1202,5409
|
|
20250428,125200,10742025022,1204,1204,1204,1203,200
|
|
20250428,125100,10741784246,1204,1205,1206,1201,9873
|
|
20250428,125000,10729915591,1205,1202,1206,1202,264
|
|
20250428,124900,10729598003,1205,1206,1206,1203,7188
|
|
20250428,124800,10720946822,1204,1204,1206,1204,178
|
|
20250428,124700,10720732447,1204,1207,1207,1203,6891
|
|
20250428,124600,10712433580,1207,1207,1208,1207,367
|
|
20250428,124500,10711990608,1209,1210,1210,1206,4043
|
|
20250428,124400,10707109289,1210,1209,1210,1209,2169
|
|
20250428,124300,10704485122,1209,1206,1209,1206,1945
|
|
20250428,124200,10702135709,1207,1206,1207,1206,673
|
|
20250428,124100,10701323742,1206,1205,1206,1205,39
|
|
20250428,124000,10701276710,1205,1204,1205,1204,143
|
|
20250428,123900,10701104518,1204,1206,1206,1204,1012
|
|
20250428,123800,10699885914,1205,1205,1205,1204,1442
|
|
20250428,123700,10698148785,1205,1206,1206,1205,149
|
|
20250428,123600,10697969097,1207,1204,1207,1204,165
|
|
20250428,123500,10697770124,1207,1206,1207,1203,700
|
|
20250428,123400,10696926930,1207,1205,1207,1205,182
|
|
20250428,123300,10696707310,1205,1205,1207,1205,429
|
|
20250428,123200,10696190033,1207,1207,1209,1206,2265
|
|
20250428,123100,10693453708,1206,1205,1206,1205,636
|
|
20250428,123000,10692687272,1205,1202,1208,1202,932
|
|
20250428,122900,10691564336,1202,1201,1204,1201,32
|
|
20250428,122800,10691525852,1201,1201,1201,1201,2006
|
|
20250428,122700,10689116646,1201,1200,1204,1200,24
|
|
20250428,122600,10689087769,1205,1198,1205,1197,1103
|
|
20250428,122500,10687766360,1198,1198,1198,1196,7479
|
|
20250428,122400,10678818371,1200,1203,1203,1196,620
|
|
20250428,122300,10678076211,1203,1198,1203,1196,2673
|
|
20250428,122200,10674875249,1198,1204,1204,1198,1644
|
|
20250428,122100,10672904258,1205,1199,1205,1199,593
|
|
20250428,122000,10672193236,1199,1200,1200,1198,710
|
|
20250428,121900,10671341845,1199,1201,1201,1199,1605
|
|
20250428,121800,10669415886,1202,1206,1206,1201,25692
|
|
20250428,121700,10638479722,1206,1206,1206,1205,3320
|
|
20250428,121600,10634477802,1206,1206,1206,1206,2008
|
|
20250428,121500,10632056154,1208,1207,1208,1207,20
|
|
20250428,121400,10632032012,1207,1206,1207,1203,875
|
|
20250428,121300,10630976101,1206,1204,1206,1203,1503
|
|
20250428,121200,10629164930,1204,1202,1204,1202,2464
|
|
20250428,121100,10626200377,1202,1204,1204,1202,1027
|
|
20250428,121000,10624965777,1204,1207,1207,1204,558
|
|
20250428,120900,10624293588,1202,1202,1202,1202,246
|
|
20250428,120800,10623997896,1201,1201,1201,1201,1815
|
|
20250428,120700,10621818081,1201,1208,1208,1201,598
|
|
20250428,120600,10621099643,1208,1202,1208,1202,229
|
|
20250428,120500,10620823054,1199,1202,1202,1198,158
|
|
20250428,120400,10620633444,1202,1199,1209,1198,2222
|
|
20250428,120300,10617968159,1199,1197,1200,1192,3612
|
|
20250428,120200,10613647823,1196,1193,1196,1193,700
|
|
20250428,120100,10612811423,1193,1196,1196,1191,10984
|
|
20250428,120000,10599703573,1198,1196,1198,1195,659
|
|
20250428,115900,10598915886,1196,1198,1198,1196,6963
|
|
20250428,115800,10590585151,1198,1198,1198,1197,3748
|
|
20250428,115700,10586096396,1200,1200,1200,1198,2331
|
|
20250428,115600,10583303003,1200,1200,1200,1199,431
|
|
20250428,115500,10582785804,1200,1201,1206,1200,3853
|
|
20250428,115400,10578161621,1200,1208,1208,1200,13107
|
|
20250428,115300,10562389617,1208,1208,1208,1208,150
|
|
20250428,115200,10562208417,1209,1209,1209,1209,0
|
|
20250428,115100,10562208417,1209,1209,1209,1209,1
|
|
20250428,115000,10562207208,1209,1209,1209,1209,6
|
|
20250428,114900,10562199954,1210,1210,1210,1210,400
|
|
20250428,114800,10561715954,1210,1205,1210,1202,3082
|
|
20250428,114700,10558007277,1212,1205,1212,1205,760
|
|
20250428,114600,10557088350,1205,1202,1205,1202,3995
|
|
20250428,114500,10552280010,1203,1204,1204,1202,1282
|
|
20250428,114400,10550736717,1204,1201,1205,1201,1786
|
|
20250428,114300,10548589087,1200,1201,1201,1198,7332
|
|
20250428,114200,10539793247,1201,1201,1202,1201,2222
|
|
20250428,114100,10537124536,1202,1203,1205,1200,10423
|
|
20250428,114000,10524599942,1203,1206,1206,1203,2399
|
|
20250428,113900,10521711559,1206,1207,1208,1205,3318
|
|
20250428,113800,10517710925,1207,1208,1209,1207,2628
|
|
20250428,113700,10514538437,1212,1213,1213,1208,7025
|
|
20250428,113600,10506041112,1212,1210,1212,1210,1944
|
|
20250428,113500,10503687163,1211,1211,1211,1210,460
|
|
20250428,113400,10503130228,1210,1210,1211,1210,692
|
|
20250428,113300,10502292867,1210,1211,1211,1210,973
|
|
20250428,113200,10501114573,1211,1208,1212,1207,2446
|
|
20250428,113100,10498159525,1210,1208,1210,1208,1827
|
|
20250428,113000,10495952343,1208,1210,1210,1207,5910
|
|
20250428,112900,10488810160,1210,1212,1212,1208,4934
|
|
20250428,112800,10482832596,1213,1208,1214,1208,3793
|
|
20250428,112700,10478235029,1209,1210,1210,1207,1097
|
|
20250428,112600,10476910511,1213,1205,1213,1205,2939
|
|
20250428,112500,10473364891,1205,1203,1208,1202,1674
|
|
20250428,112400,10471347728,1199,1206,1206,1197,5504
|
|
20250428,112300,10464741154,1205,1207,1208,1205,368
|
|
20250428,112200,10464297153,1208,1210,1210,1198,18807
|
|
20250428,112100,10441632168,1210,1207,1214,1207,5515
|
|
20250428,112000,10434965247,1207,1197,1207,1195,26677
|
|
20250428,111900,10402953948,1197,1196,1200,1190,43363
|
|
20250428,111800,10351220210,1196,1204,1207,1196,41836
|
|
20250428,111700,10301022468,1205,1219,1219,1205,50467
|
|
20250428,111600,10239876480,1219,1214,1220,1213,2841
|
|
20250428,111500,10236421175,1213,1215,1216,1212,15160
|
|
20250428,111400,10218022123,1215,1219,1219,1215,16259
|
|
20250428,111300,10198239302,1219,1228,1228,1217,22542
|
|
20250428,111200,10170745865,1223,1232,1232,1223,22849
|
|
20250428,111100,10142711340,1229,1229,1232,1229,1835
|
|
20250428,111000,10140451945,1232,1233,1233,1227,21737
|
|
20250428,110900,10113701248,1233,1233,1233,1229,11373
|
|
20250428,110800,10099685438,1231,1235,1235,1227,24183
|
|
20250428,110700,10069906949,1235,1232,1235,1228,8810
|
|
20250428,110600,10059049625,1232,1236,1237,1230,30221
|
|
20250428,110500,10021740497,1234,1231,1238,1228,32947
|
|
20250428,110400,9981167402,1229,1221,1233,1220,20531
|
|
20250428,110300,9955946594,1224,1218,1224,1218,4938
|
|
20250428,110200,9949922580,1221,1219,1221,1218,7459
|
|
20250428,110100,9940824373,1219,1215,1220,1215,6565
|
|
20250428,110000,9932832241,1216,1225,1225,1214,75417
|
|
20250428,105900,9840960760,1223,1224,1225,1223,6543
|
|
20250428,105800,9832950961,1224,1224,1224,1221,4553
|
|
20250428,105700,9827386045,1224,1222,1225,1220,5310
|
|
20250428,105600,9820900148,1225,1224,1225,1220,10898
|
|
20250428,105500,9807571342,1220,1221,1225,1220,15086
|
|
20250428,105400,9789153586,1222,1229,1229,1221,21600
|
|
20250428,105300,9762705495,1229,1230,1231,1227,10135
|
|
20250428,105200,9750259103,1227,1228,1233,1225,16437
|
|
20250428,105100,9730061801,1231,1228,1231,1226,12864
|
|
20250428,105000,9714257162,1227,1228,1228,1226,5543
|
|
20250428,104900,9707459704,1228,1227,1228,1225,4554
|
|
20250428,104800,9701870942,1228,1223,1228,1223,2181
|
|
20250428,104700,9699196986,1226,1223,1227,1223,2232
|
|
20250428,104600,9696463020,1225,1225,1230,1223,10003
|
|
20250428,104500,9684191550,1226,1226,1233,1220,1765
|
|
20250428,104400,9682021737,1226,1224,1226,1220,26031
|
|
20250428,104300,9650214032,1221,1227,1228,1220,11403
|
|
20250428,104200,9636265697,1226,1227,1232,1224,14940
|
|
20250428,104100,9617938938,1232,1217,1232,1216,31367
|
|
20250428,104000,9579514586,1216,1220,1222,1216,6614
|
|
20250428,103900,9571459940,1220,1223,1223,1220,1715
|
|
20250428,103800,9569365436,1222,1219,1222,1219,9306
|
|
20250428,103700,9558013910,1219,1215,1219,1213,9351
|
|
20250428,103600,9546651186,1213,1210,1218,1209,7219
|
|
20250428,103500,9537890502,1210,1218,1218,1210,12384
|
|
20250428,103400,9522861753,1218,1222,1222,1217,1260
|
|
20250428,103300,9521326243,1222,1217,1223,1212,32470
|
|
20250428,103200,9481881497,1217,1222,1225,1217,20984
|
|
20250428,103100,9456275299,1222,1220,1222,1219,8790
|
|
20250428,103000,9445550723,1222,1213,1227,1213,10387
|
|
20250428,102900,9432884043,1215,1227,1227,1201,79357
|
|
20250428,102800,9336368767,1226,1226,1234,1226,8717
|
|
20250428,102700,9325673181,1233,1234,1234,1225,25912
|
|
20250428,102600,9293772896,1235,1241,1241,1235,3220
|
|
20250428,102500,9289793898,1236,1243,1248,1236,33633
|
|
20250428,102400,9248092809,1249,1245,1249,1242,1112
|
|
20250428,102300,9246708912,1245,1241,1245,1240,11111
|
|
20250428,102200,9232912696,1241,1246,1246,1241,11111
|
|
20250428,102100,9219110885,1246,1250,1251,1246,4007
|
|
20250428,102000,9214108834,1250,1250,1252,1248,27800
|
|
20250428,101900,9179356956,1250,1252,1254,1250,15636
|
|
20250428,101800,9159791485,1253,1254,1254,1248,1998
|
|
20250428,101700,9157289795,1254,1256,1256,1247,7142
|
|
20250428,101600,9148359897,1252,1265,1265,1251,23791
|
|
20250428,101500,9118497682,1265,1247,1265,1247,27394
|
|
20250428,101400,9084128956,1247,1246,1247,1241,3486
|
|
20250428,101300,9079794396,1246,1243,1248,1242,9487
|
|
20250428,101200,9068002971,1241,1244,1244,1240,4654
|
|
20250428,101100,9062225306,1241,1250,1250,1239,5846
|
|
20250428,101000,9054967652,1250,1241,1250,1239,7510
|
|
20250428,100900,9045634016,1241,1251,1251,1240,26740
|
|
20250428,100800,9012405095,1251,1247,1253,1246,12671
|
|
20250428,100700,8996584847,1252,1245,1252,1243,17452
|
|
20250428,100600,8974799681,1246,1245,1249,1244,13902
|
|
20250428,100500,8957470105,1245,1242,1250,1242,27307
|
|
20250428,100400,8923486585,1242,1240,1242,1236,6601
|
|
20250428,100300,8915303572,1240,1234,1241,1234,13047
|
|
20250428,100200,8899153950,1234,1242,1242,1233,8336
|
|
20250428,100100,8888835176,1242,1236,1242,1233,15918
|
|
20250428,100000,8869142588,1236,1222,1242,1222,20196
|
|
20250428,095900,8844264321,1222,1243,1243,1221,84006
|
|
20250428,095800,8740866186,1243,1236,1243,1234,18096
|
|
20250428,095700,8718497981,1236,1239,1239,1233,27919
|
|
20250428,095600,8684019768,1235,1243,1245,1235,67990
|
|
20250428,095500,8599673540,1243,1244,1245,1241,28441
|
|
20250428,095400,8564324395,1245,1249,1249,1244,28700
|
|
20250428,095300,8528579538,1245,1263,1263,1243,60404
|
|
20250428,095200,8453048648,1263,1260,1266,1259,18894
|
|
20250428,095100,8429205149,1265,1257,1265,1253,11050
|
|
20250428,095000,8415309220,1260,1268,1268,1253,22240
|
|
20250428,094900,8387316905,1266,1261,1280,1261,27147
|
|
20250428,094800,8352896810,1263,1261,1264,1252,30399
|
|
20250428,094700,8314690354,1259,1262,1265,1258,20832
|
|
20250428,094600,8288424507,1259,1273,1273,1258,64803
|
|
20250428,094500,8206440394,1271,1269,1277,1269,15871
|
|
20250428,094400,8186261017,1269,1278,1281,1269,73641
|
|
20250428,094300,8092625421,1284,1280,1286,1278,19865
|
|
20250428,094200,8067185340,1280,1281,1283,1277,22107
|
|
20250428,094100,8038883023,1280,1279,1288,1275,51988
|
|
20250428,094000,7972377716,1279,1293,1294,1279,54895
|
|
20250428,093900,7901746757,1294,1311,1311,1293,45523
|
|
20250428,093800,7842518614,1312,1296,1312,1289,72279
|
|
20250428,093700,7748219860,1295,1300,1300,1289,48536
|
|
20250428,093600,7685377694,1300,1287,1310,1285,65861
|
|
20250428,093500,7599807297,1291,1285,1293,1283,29085
|
|
20250428,093400,7562293454,1288,1282,1288,1276,25125
|
|
20250428,093300,7530097214,1282,1290,1296,1281,47271
|
|
20250428,093200,7469211035,1293,1312,1320,1290,138084
|
|
20250428,093100,7288668978,1309,1288,1313,1284,103639
|
|
20250428,093000,7153924250,1288,1274,1293,1273,55923
|
|
20250428,092900,7082208009,1274,1284,1287,1273,123815
|
|
20250428,092800,6923979243,1284,1299,1299,1282,116859
|
|
20250428,092700,6773399650,1299,1311,1318,1291,144012
|
|
20250428,092600,6585514661,1311,1289,1320,1288,198107
|
|
20250428,092500,6326578256,1289,1290,1309,1287,154575
|
|
20250428,092400,6126417736,1291,1332,1337,1268,451256
|
|
20250428,092300,5540470738,1335,1340,1347,1324,625361
|
|
20250428,092200,4703602060,1340,1304,1342,1301,801737
|
|
20250428,092100,3641290160,1301,1265,1309,1260,380777
|
|
20250428,092000,3149913529,1265,1251,1269,1249,42945
|
|
20250428,091900,3095845116,1251,1250,1254,1250,16897
|
|
20250428,091800,3074680379,1250,1257,1257,1250,23387
|
|
20250428,091700,3045391504,1255,1258,1258,1249,34895
|
|
20250428,091600,3001663449,1257,1264,1272,1257,58036
|
|
20250428,091500,2928265835,1265,1260,1280,1256,121925
|
|
20250428,091400,2773220331,1260,1252,1262,1242,107867
|
|
20250428,091300,2638218391,1253,1258,1268,1252,81322
|
|
20250428,091200,2535837235,1260,1274,1280,1252,119716
|
|
20250428,091100,2384546272,1274,1284,1286,1267,177079
|
|
20250428,091000,2158180996,1284,1252,1290,1242,387696
|
|
20250428,090900,1663279854,1253,1241,1265,1238,158613
|
|
20250428,090800,1464364089,1244,1234,1251,1233,60367
|
|
20250428,090700,1389309542,1234,1256,1260,1230,181487
|
|
20250428,090600,1162697229,1256,1257,1268,1219,299727
|
|
20250428,090500,789096621,1265,1240,1265,1232,157246
|
|
20250428,090400,593186262,1252,1252,1252,1252,0
|
|
20250428,090300,593186262,1252,1182,1252,1177,322173
|
|
20250428,090200,197901889,1182,1164,1184,1162,45655
|
|
20250428,090100,144359128,1160,1166,1190,1160,96548
|
|
20250428,090000,31083979,1170,1139,1170,1139,27076
|