613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,191000,2413093837,1206,1206,1206,1206,17658
|
|
20250429,190900,2413093837,1206,1206,1206,1206,0
|
|
20250429,190800,2413093837,1206,1206,1206,1206,0
|
|
20250429,190700,2413093837,1206,1206,1206,1206,0
|
|
20250429,190600,2413093837,1206,1206,1206,1206,0
|
|
20250429,190500,2413093837,1206,1206,1206,1206,0
|
|
20250429,190400,2413093837,1206,1206,1206,1206,0
|
|
20250429,190300,2413093837,1206,1206,1206,1206,0
|
|
20250429,190200,2413093837,1206,1206,1206,1206,0
|
|
20250429,190100,2413093837,1206,1206,1206,1206,0
|
|
20250429,190000,2413093837,1206,1206,1206,1206,0
|
|
20250429,185900,2413093837,1206,1206,1206,1206,0
|
|
20250429,185800,2413093837,1206,1206,1206,1206,0
|
|
20250429,185700,2413093837,1206,1206,1206,1206,0
|
|
20250429,185600,2413093837,1206,1206,1206,1206,0
|
|
20250429,185500,2413093837,1206,1206,1206,1206,0
|
|
20250429,185400,2413093837,1206,1206,1206,1206,0
|
|
20250429,185300,2413093837,1206,1206,1206,1206,0
|
|
20250429,185200,2413093837,1206,1206,1206,1206,0
|
|
20250429,185100,2413093837,1206,1206,1206,1206,0
|
|
20250429,185000,2413093837,1206,1206,1206,1206,0
|
|
20250429,184900,2413093837,1206,1206,1206,1206,0
|
|
20250429,184800,2413093837,1206,1206,1206,1206,0
|
|
20250429,184700,2413093837,1206,1206,1206,1206,0
|
|
20250429,184600,2413093837,1206,1206,1206,1206,0
|
|
20250429,184500,2413093837,1206,1206,1206,1206,0
|
|
20250429,184400,2413093837,1206,1206,1206,1206,0
|
|
20250429,184300,2413093837,1206,1206,1206,1206,0
|
|
20250429,184200,2413093837,1206,1206,1206,1206,0
|
|
20250429,184100,2413093837,1206,1206,1206,1206,0
|
|
20250429,184000,2413093837,1206,1206,1206,1206,17658
|
|
20250429,183900,2413093837,1206,1206,1206,1206,0
|
|
20250429,183800,2413093837,1206,1206,1206,1206,0
|
|
20250429,183700,2413093837,1206,1206,1206,1206,0
|
|
20250429,183600,2413093837,1206,1206,1206,1206,0
|
|
20250429,183500,2413093837,1206,1206,1206,1206,0
|
|
20250429,183400,2413093837,1206,1206,1206,1206,0
|
|
20250429,183300,2413093837,1206,1206,1206,1206,0
|
|
20250429,183200,2413093837,1206,1206,1206,1206,0
|
|
20250429,183100,2413093837,1206,1206,1206,1206,0
|
|
20250429,183000,2413093837,1206,1206,1206,1206,0
|
|
20250429,182900,2413093837,1206,1206,1206,1206,0
|
|
20250429,182800,2413093837,1206,1206,1206,1206,0
|
|
20250429,182700,2413093837,1206,1206,1206,1206,0
|
|
20250429,182600,2413093837,1206,1206,1206,1206,0
|
|
20250429,182500,2413093837,1206,1206,1206,1206,0
|
|
20250429,182400,2413093837,1206,1206,1206,1206,0
|
|
20250429,182300,2413093837,1206,1206,1206,1206,0
|
|
20250429,182200,2413093837,1206,1206,1206,1206,0
|
|
20250429,182100,2413093837,1206,1206,1206,1206,0
|
|
20250429,182000,2413093837,1206,1206,1206,1206,0
|
|
20250429,181900,2413093837,1206,1206,1206,1206,0
|
|
20250429,181800,2413093837,1206,1206,1206,1206,0
|
|
20250429,181700,2413093837,1206,1206,1206,1206,0
|
|
20250429,181600,2413093837,1206,1206,1206,1206,0
|
|
20250429,181500,2413093837,1206,1206,1206,1206,0
|
|
20250429,181400,2413093837,1206,1206,1206,1206,0
|
|
20250429,181300,2413093837,1206,1206,1206,1206,0
|
|
20250429,181200,2413093837,1206,1206,1206,1206,0
|
|
20250429,181100,2413093837,1206,1206,1206,1206,0
|
|
20250429,181000,2413093837,1206,1206,1206,1206,17658
|
|
20250429,180900,2413093837,1206,1206,1206,1206,0
|
|
20250429,180800,2413093837,1206,1206,1206,1206,0
|
|
20250429,180700,2413093837,1206,1206,1206,1206,0
|
|
20250429,180600,2413093837,1206,1206,1206,1206,0
|
|
20250429,180500,2413093837,1206,1206,1206,1206,0
|
|
20250429,180400,2413093837,1206,1206,1206,1206,0
|
|
20250429,180300,2413093837,1206,1206,1206,1206,0
|
|
20250429,180200,2413093837,1206,1206,1206,1206,0
|
|
20250429,180100,2413093837,1206,1206,1206,1206,0
|
|
20250429,180000,2413093837,1206,1206,1206,1206,0
|
|
20250429,175900,2413093837,1206,1206,1206,1206,0
|
|
20250429,175800,2413093837,1206,1206,1206,1206,0
|
|
20250429,175700,2413093837,1206,1206,1206,1206,0
|
|
20250429,175600,2413093837,1206,1206,1206,1206,0
|
|
20250429,175500,2413093837,1206,1206,1206,1206,0
|
|
20250429,175400,2413093837,1206,1206,1206,1206,0
|
|
20250429,175300,2413093837,1206,1206,1206,1206,0
|
|
20250429,175200,2413093837,1206,1206,1206,1206,0
|
|
20250429,175100,2413093837,1206,1206,1206,1206,0
|
|
20250429,175000,2413093837,1206,1206,1206,1206,0
|
|
20250429,174900,2413093837,1206,1206,1206,1206,0
|
|
20250429,174800,2413093837,1206,1206,1206,1206,0
|
|
20250429,174700,2413093837,1206,1206,1206,1206,0
|
|
20250429,174600,2413093837,1206,1206,1206,1206,0
|
|
20250429,174500,2413093837,1206,1206,1206,1206,0
|
|
20250429,174400,2413093837,1206,1206,1206,1206,0
|
|
20250429,174300,2413093837,1206,1206,1206,1206,0
|
|
20250429,174200,2413093837,1206,1206,1206,1206,0
|
|
20250429,174100,2413093837,1206,1206,1206,1206,0
|
|
20250429,174000,2413093837,1206,1206,1206,1206,17658
|
|
20250429,173900,2413093837,1206,1206,1206,1206,0
|
|
20250429,173800,2413093837,1206,1206,1206,1206,0
|
|
20250429,173700,2413093837,1206,1206,1206,1206,0
|
|
20250429,173600,2413093837,1206,1206,1206,1206,0
|
|
20250429,173500,2413093837,1206,1206,1206,1206,0
|
|
20250429,173400,2413093837,1206,1206,1206,1206,0
|
|
20250429,173300,2413093837,1206,1206,1206,1206,0
|
|
20250429,173200,2413093837,1206,1206,1206,1206,0
|
|
20250429,173100,2413093837,1206,1206,1206,1206,0
|
|
20250429,173000,2413093837,1206,1206,1206,1206,0
|
|
20250429,172900,2413093837,1206,1206,1206,1206,0
|
|
20250429,172800,2413093837,1206,1206,1206,1206,0
|
|
20250429,172700,2413093837,1206,1206,1206,1206,0
|
|
20250429,172600,2413093837,1206,1206,1206,1206,0
|
|
20250429,172500,2413093837,1206,1206,1206,1206,0
|
|
20250429,172400,2413093837,1206,1206,1206,1206,0
|
|
20250429,172300,2413093837,1206,1206,1206,1206,0
|
|
20250429,172200,2413093837,1206,1206,1206,1206,0
|
|
20250429,172100,2413093837,1206,1206,1206,1206,0
|
|
20250429,172000,2413093837,1206,1206,1206,1206,0
|
|
20250429,171900,2413093837,1206,1206,1206,1206,0
|
|
20250429,171800,2413093837,1206,1206,1206,1206,0
|
|
20250429,171700,2413093837,1206,1206,1206,1206,0
|
|
20250429,171600,2413093837,1206,1206,1206,1206,0
|
|
20250429,171500,2413093837,1206,1206,1206,1206,0
|
|
20250429,171400,2413093837,1206,1206,1206,1206,0
|
|
20250429,171300,2413093837,1206,1206,1206,1206,0
|
|
20250429,171200,2413093837,1206,1206,1206,1206,0
|
|
20250429,171100,2413093837,1206,1206,1206,1206,0
|
|
20250429,171000,2413093837,1206,1206,1206,1206,17658
|
|
20250429,170900,2413093837,1206,1206,1206,1206,0
|
|
20250429,170800,2413093837,1206,1206,1206,1206,0
|
|
20250429,170700,2413093837,1206,1206,1206,1206,0
|
|
20250429,170600,2413093837,1206,1206,1206,1206,0
|
|
20250429,170500,2413093837,1206,1206,1206,1206,0
|
|
20250429,170400,2413093837,1206,1206,1206,1206,0
|
|
20250429,170300,2413093837,1206,1206,1206,1206,0
|
|
20250429,170200,2413093837,1206,1206,1206,1206,0
|
|
20250429,170100,2413093837,1206,1206,1206,1206,0
|
|
20250429,170000,2413093837,1206,1206,1206,1206,0
|
|
20250429,165900,2413093837,1206,1206,1206,1206,0
|
|
20250429,165800,2413093837,1206,1206,1206,1206,0
|
|
20250429,165700,2413093837,1206,1206,1206,1206,0
|
|
20250429,165600,2413093837,1206,1206,1206,1206,0
|
|
20250429,165500,2413093837,1206,1206,1206,1206,0
|
|
20250429,165400,2413093837,1206,1206,1206,1206,0
|
|
20250429,165300,2413093837,1206,1206,1206,1206,0
|
|
20250429,165200,2413093837,1206,1206,1206,1206,0
|
|
20250429,165100,2413093837,1206,1206,1206,1206,0
|
|
20250429,165000,2413093837,1206,1206,1206,1206,0
|
|
20250429,164900,2413093837,1206,1206,1206,1206,0
|
|
20250429,164800,2413093837,1206,1206,1206,1206,0
|
|
20250429,164700,2413093837,1206,1206,1206,1206,0
|
|
20250429,164600,2413093837,1206,1206,1206,1206,0
|
|
20250429,164500,2413093837,1206,1206,1206,1206,0
|
|
20250429,164400,2413093837,1206,1206,1206,1206,0
|
|
20250429,164300,2413093837,1206,1206,1206,1206,0
|
|
20250429,164200,2413093837,1206,1206,1206,1206,0
|
|
20250429,164100,2413093837,1206,1206,1206,1206,0
|
|
20250429,164000,2413093837,1206,1206,1206,1206,17658
|
|
20250429,163900,2413093837,1206,1206,1206,1206,0
|
|
20250429,163800,2413093837,1206,1206,1206,1206,0
|
|
20250429,163700,2413093837,1206,1206,1206,1206,0
|
|
20250429,163600,2413093837,1206,1206,1206,1206,0
|
|
20250429,163500,2413093837,1206,1206,1206,1206,0
|
|
20250429,163400,2413093837,1206,1206,1206,1206,0
|
|
20250429,163300,2413093837,1206,1206,1206,1206,0
|
|
20250429,163200,2413093837,1206,1206,1206,1206,0
|
|
20250429,163100,2413093837,1206,1206,1206,1206,0
|
|
20250429,163000,2413093837,1206,1206,1206,1206,0
|
|
20250429,162900,2413093837,1206,1206,1206,1206,0
|
|
20250429,162800,2413093837,1206,1206,1206,1206,0
|
|
20250429,162700,2413093837,1206,1206,1206,1206,0
|
|
20250429,162600,2413093837,1206,1206,1206,1206,0
|
|
20250429,162500,2413093837,1206,1206,1206,1206,0
|
|
20250429,162400,2413093837,1206,1206,1206,1206,0
|
|
20250429,162300,2413093837,1206,1206,1206,1206,0
|
|
20250429,162200,2413093837,1206,1206,1206,1206,0
|
|
20250429,162100,2413093837,1206,1206,1206,1206,0
|
|
20250429,162000,2413093837,1206,1206,1206,1206,0
|
|
20250429,161900,2413093837,1206,1206,1206,1206,0
|
|
20250429,161800,2413093837,1206,1206,1206,1206,0
|
|
20250429,161700,2413093837,1206,1206,1206,1206,0
|
|
20250429,161600,2413093837,1206,1206,1206,1206,0
|
|
20250429,161500,2413093837,1206,1206,1206,1206,0
|
|
20250429,161400,2413093837,1206,1206,1206,1206,0
|
|
20250429,161300,2413093837,1206,1206,1206,1206,0
|
|
20250429,161200,2413093837,1206,1206,1206,1206,0
|
|
20250429,161100,2413093837,1206,1206,1206,1206,0
|
|
20250429,161000,2413093837,1206,1206,1206,1206,17658
|
|
20250429,160900,2413093837,1206,1206,1206,1206,0
|
|
20250429,160800,2413093837,1206,1206,1206,1206,0
|
|
20250429,160700,2413093837,1206,1206,1206,1206,0
|
|
20250429,160600,2413093837,1206,1206,1206,1206,0
|
|
20250429,160500,2413093837,1206,1206,1206,1206,0
|
|
20250429,160400,2413093837,1206,1206,1206,1206,0
|
|
20250429,160300,2413093837,1206,1206,1206,1206,0
|
|
20250429,160200,2413093837,1206,1206,1206,1206,0
|
|
20250429,160100,2413093837,1206,1206,1206,1206,0
|
|
20250429,160000,2413093837,1206,1206,1206,1206,0
|
|
20250429,155900,2413093837,1206,1206,1206,1206,0
|
|
20250429,155800,2413093837,1206,1206,1206,1206,0
|
|
20250429,155700,2413093837,1206,1206,1206,1206,0
|
|
20250429,155600,2413093837,1206,1206,1206,1206,0
|
|
20250429,155500,2413093837,1206,1206,1206,1206,0
|
|
20250429,155400,2413093837,1206,1206,1206,1206,0
|
|
20250429,155300,2413093837,1206,1206,1206,1206,0
|
|
20250429,155200,2413093837,1206,1206,1206,1206,0
|
|
20250429,155100,2413093837,1206,1206,1206,1206,0
|
|
20250429,155000,2413093837,1206,1206,1206,1206,0
|
|
20250429,154900,2413093837,1206,1206,1206,1206,0
|
|
20250429,154800,2413093837,1206,1206,1206,1206,0
|
|
20250429,154700,2413093837,1206,1206,1206,1206,0
|
|
20250429,154600,2413093837,1206,1206,1206,1206,0
|
|
20250429,154500,2413093837,1206,1206,1206,1206,0
|
|
20250429,154400,2413093837,1206,1206,1206,1206,0
|
|
20250429,154300,2413093837,1206,1206,1206,1206,0
|
|
20250429,154200,2413093837,1206,1206,1206,1206,0
|
|
20250429,154100,2413093837,1206,1206,1206,1206,0
|
|
20250429,154000,2413093837,1206,1206,1206,1206,17658
|
|
20250429,153900,2413093837,1206,1206,1206,1206,0
|
|
20250429,153800,2413093837,1206,1206,1206,1206,0
|
|
20250429,153700,2413093837,1206,1206,1206,1206,0
|
|
20250429,153600,2413093837,1206,1206,1206,1206,0
|
|
20250429,153500,2413093837,1206,1206,1206,1206,0
|
|
20250429,153400,2413093837,1206,1206,1206,1206,0
|
|
20250429,153300,2413093837,1206,1206,1206,1206,0
|
|
20250429,153200,2413093837,1206,1206,1206,1206,0
|
|
20250429,153100,2413093837,1206,1206,1206,1206,0
|
|
20250429,153000,2413093837,1206,1206,1206,1206,17658
|
|
20250429,152900,2391798289,1213,1213,1213,1213,0
|
|
20250429,152800,2391798289,1213,1213,1213,1213,0
|
|
20250429,152700,2391798289,1213,1213,1213,1213,0
|
|
20250429,152600,2391798289,1213,1213,1213,1213,0
|
|
20250429,152500,2391798289,1213,1213,1213,1213,0
|
|
20250429,152400,2391798289,1213,1213,1213,1213,0
|
|
20250429,152300,2391798289,1213,1213,1213,1213,0
|
|
20250429,152200,2391798289,1213,1213,1213,1213,0
|
|
20250429,152100,2391798289,1213,1213,1213,1213,0
|
|
20250429,152000,2391798289,1213,1213,1213,1213,0
|
|
20250429,151900,2391798289,1213,1212,1213,1210,2958
|
|
20250429,151800,2388213210,1212,1209,1212,1209,1791
|
|
20250429,151700,2386045335,1209,1207,1209,1207,3204
|
|
20250429,151600,2382176035,1207,1208,1208,1206,5616
|
|
20250429,151500,2375398933,1209,1208,1209,1207,55
|
|
20250429,151400,2375332507,1208,1209,1209,1208,415
|
|
20250429,151300,2374830773,1209,1208,1209,1208,1244
|
|
20250429,151200,2373327524,1206,1209,1209,1206,5613
|
|
20250429,151100,2366550739,1208,1209,1212,1208,3484
|
|
20250429,151000,2362340213,1209,1209,1209,1209,1723
|
|
20250429,150900,2360257106,1209,1209,1210,1209,1253
|
|
20250429,150800,2358742227,1210,1213,1213,1210,89
|
|
20250429,150700,2358634534,1213,1209,1213,1209,550
|
|
20250429,150600,2357969174,1211,1211,1211,1209,597
|
|
20250429,150500,2357246657,1211,1211,1211,1210,1123
|
|
20250429,150400,2355886714,1211,1211,1212,1210,3752
|
|
20250429,150300,2351342167,1212,1212,1212,1212,22
|
|
20250429,150200,2351315503,1212,1211,1212,1208,907
|
|
20250429,150100,2350217566,1211,1208,1211,1208,32
|
|
20250429,150000,2350178868,1211,1210,1211,1210,733
|
|
20250429,145900,2349291238,1210,1208,1210,1208,3
|
|
20250429,145800,2349287611,1213,1209,1213,1208,2422
|
|
20250429,145700,2346356311,1208,1208,1208,1208,0
|
|
20250429,145600,2346356311,1208,1211,1211,1208,7601
|
|
20250429,145500,2337166898,1210,1211,1211,1210,13644
|
|
20250429,145400,2320657243,1210,1210,1210,1210,0
|
|
20250429,145300,2320657243,1210,1210,1210,1210,0
|
|
20250429,145200,2320657243,1210,1210,1211,1210,10665
|
|
20250429,145100,2307752588,1210,1215,1215,1210,28862
|
|
20250429,145000,2272784301,1215,1217,1217,1215,815
|
|
20250429,144900,2271794074,1214,1214,1214,1214,2271
|
|
20250429,144800,2269037080,1214,1215,1215,1214,1001
|
|
20250429,144700,2267821221,1215,1215,1215,1214,560
|
|
20250429,144600,2267141317,1214,1215,1215,1214,3623
|
|
20250429,144500,2262739532,1215,1215,1215,1214,3706
|
|
20250429,144400,2258236802,1219,1219,1219,1219,0
|
|
20250429,144300,2258236802,1219,1217,1219,1217,4162
|
|
20250429,144200,2253170652,1219,1219,1219,1219,347
|
|
20250429,144100,2252747659,1219,1219,1219,1215,4
|
|
20250429,144000,2252742787,1215,1215,1215,1215,0
|
|
20250429,143900,2252742787,1215,1215,1219,1215,551
|
|
20250429,143800,2252073318,1215,1216,1216,1215,208
|
|
20250429,143700,2251820403,1215,1215,1215,1215,0
|
|
20250429,143600,2251820403,1215,1215,1215,1215,75
|
|
20250429,143500,2251729278,1215,1215,1215,1215,2356
|
|
20250429,143400,2248866738,1215,1215,1215,1215,75
|
|
20250429,143300,2248775613,1219,1215,1219,1215,4592
|
|
20250429,143200,2243180329,1215,1215,1215,1215,0
|
|
20250429,143100,2243180329,1215,1215,1215,1215,1255
|
|
20250429,143000,2241655504,1215,1219,1221,1214,5775
|
|
20250429,142900,2234634261,1221,1219,1221,1219,1020
|
|
20250429,142800,2233390879,1220,1222,1222,1220,28
|
|
20250429,142700,2233356717,1217,1219,1219,1217,1133
|
|
20250429,142600,2231977590,1219,1221,1221,1219,20
|
|
20250429,142500,2231953205,1223,1218,1223,1218,3
|
|
20250429,142400,2231949545,1220,1221,1223,1218,106
|
|
20250429,142300,2231820413,1218,1220,1220,1218,4875
|
|
20250429,142200,2225881155,1220,1222,1222,1220,1027
|
|
20250429,142100,2224628161,1224,1223,1224,1220,2041
|
|
20250429,142000,2222135013,1223,1223,1223,1223,3286
|
|
20250429,141900,2218116235,1223,1222,1223,1222,3422
|
|
20250429,141800,2213934462,1222,1222,1222,1222,2
|
|
20250429,141700,2213932018,1220,1220,1220,1220,356
|
|
20250429,141600,2213497698,1220,1219,1220,1218,11
|
|
20250429,141500,2213484294,1218,1220,1220,1218,85
|
|
20250429,141400,2213380612,1220,1220,1220,1220,173
|
|
20250429,141300,2213169552,1220,1220,1220,1220,0
|
|
20250429,141200,2213169552,1220,1222,1222,1220,997
|
|
20250429,141100,2211953206,1222,1222,1222,1222,0
|
|
20250429,141000,2211953206,1222,1219,1222,1219,2428
|
|
20250429,140900,2208993468,1222,1220,1222,1220,3039
|
|
20250429,140800,2205284256,1219,1219,1219,1219,1100
|
|
20250429,140700,2203943356,1215,1215,1215,1215,0
|
|
20250429,140600,2203943356,1215,1217,1217,1215,3400
|
|
20250429,140500,2199810168,1217,1217,1217,1216,885
|
|
20250429,140400,2198734005,1216,1217,1217,1216,3314
|
|
20250429,140300,2194700927,1216,1216,1216,1216,0
|
|
20250429,140200,2194700927,1216,1217,1217,1216,1000
|
|
20250429,140100,2193484492,1221,1221,1221,1221,0
|
|
20250429,140000,2193484492,1221,1221,1221,1221,0
|
|
20250429,135900,2193484492,1221,1221,1221,1221,993
|
|
20250429,135800,2192272039,1217,1217,1217,1217,50
|
|
20250429,135700,2192211189,1217,1217,1217,1217,2018
|
|
20250429,135600,2189755283,1220,1219,1220,1217,2466
|
|
20250429,135500,2186747482,1217,1217,1217,1217,2001
|
|
20250429,135400,2184312265,1220,1220,1220,1220,5
|
|
20250429,135300,2184306165,1218,1218,1218,1218,160
|
|
20250429,135200,2184111285,1218,1218,1218,1218,1
|
|
20250429,135100,2184110067,1218,1220,1220,1218,27
|
|
20250429,135000,2184077141,1222,1218,1222,1217,207
|
|
20250429,134900,2183825013,1218,1218,1218,1218,0
|
|
20250429,134800,2183825013,1218,1221,1221,1218,1009
|
|
20250429,134700,2182593051,1221,1216,1221,1216,3113
|
|
20250429,134600,2178807618,1216,1216,1216,1216,624
|
|
20250429,134500,2178048834,1216,1217,1217,1216,603
|
|
20250429,134400,2177315147,1220,1220,1220,1220,0
|
|
20250429,134300,2177315147,1220,1223,1223,1220,105
|
|
20250429,134200,2177187032,1224,1224,1224,1224,0
|
|
20250429,134100,2177187032,1224,1218,1224,1215,16681
|
|
20250429,134000,2156900915,1219,1219,1219,1219,100
|
|
20250429,133900,2156779015,1220,1220,1220,1220,68
|
|
20250429,133800,2156696055,1220,1219,1220,1219,1743
|
|
20250429,133700,2154571235,1218,1218,1218,1218,475
|
|
20250429,133600,2153992685,1217,1217,1217,1217,29
|
|
20250429,133500,2153957392,1217,1218,1218,1217,3496
|
|
20250429,133400,2149702640,1217,1217,1217,1217,0
|
|
20250429,133300,2149702640,1217,1218,1218,1217,1073
|
|
20250429,133200,2148396069,1221,1221,1221,1221,28
|
|
20250429,133100,2148361881,1223,1223,1223,1223,2
|
|
20250429,133000,2148359435,1218,1218,1218,1218,0
|
|
20250429,132900,2148359435,1218,1221,1221,1218,2994
|
|
20250429,132800,2144709870,1224,1223,1224,1223,600
|
|
20250429,132700,2143975480,1224,1224,1224,1224,1
|
|
20250429,132600,2143974256,1219,1224,1224,1219,251
|
|
20250429,132500,2143667308,1218,1221,1221,1218,1253
|
|
20250429,132400,2142138398,1221,1222,1225,1221,5496
|
|
20250429,132300,2135423605,1222,1222,1222,1222,14938
|
|
20250429,132200,2117169369,1221,1220,1221,1220,2348
|
|
20250429,132100,2114304461,1220,1220,1221,1219,3773
|
|
20250429,132000,2109701946,1220,1227,1227,1220,1217
|
|
20250429,131900,2108217005,1229,1222,1230,1222,5749
|
|
20250429,131800,2101169480,1220,1221,1221,1220,386
|
|
20250429,131700,2100698460,1222,1222,1222,1222,100
|
|
20250429,131600,2100576260,1222,1222,1222,1222,0
|
|
20250429,131500,2100576260,1222,1222,1222,1222,0
|
|
20250429,131400,2100576260,1222,1220,1222,1220,3
|
|
20250429,131300,2100572596,1220,1220,1220,1220,84
|
|
20250429,131200,2100470116,1219,1219,1221,1219,298
|
|
20250429,131100,2100106850,1222,1222,1222,1222,3000
|
|
20250429,131000,2096440850,1222,1222,1222,1222,0
|
|
20250429,130900,2096440850,1222,1219,1222,1219,887
|
|
20250429,130800,2095359336,1219,1219,1222,1219,9
|
|
20250429,130700,2095348362,1219,1220,1220,1219,1009
|
|
20250429,130600,2094118099,1222,1219,1222,1219,6895
|
|
20250429,130500,2085711982,1217,1216,1219,1216,209
|
|
20250429,130400,2085457534,1216,1216,1216,1216,1
|
|
20250429,130300,2085456318,1219,1218,1219,1218,893
|
|
20250429,130200,2084368451,1218,1217,1218,1216,5200
|
|
20250429,130100,2078036802,1215,1215,1215,1215,815
|
|
20250429,130000,2077046577,1216,1216,1216,1216,0
|
|
20250429,125900,2077046577,1216,1214,1216,1214,2193
|
|
20250429,125800,2074381841,1214,1214,1214,1214,3991
|
|
20250429,125700,2069536767,1214,1214,1214,1214,321
|
|
20250429,125600,2069147073,1214,1217,1217,1213,4907
|
|
20250429,125500,2063190213,1217,1217,1217,1217,186
|
|
20250429,125400,2062963851,1218,1218,1218,1218,1
|
|
20250429,125300,2062962633,1219,1219,1219,1219,100
|
|
20250429,125200,2062840733,1220,1216,1220,1216,82
|
|
20250429,125100,2062741017,1216,1217,1217,1216,2407
|
|
20250429,125000,2059813883,1217,1216,1220,1216,405
|
|
20250429,124900,2059320999,1215,1220,1220,1215,823
|
|
20250429,124800,2058316974,1220,1219,1220,1219,785
|
|
20250429,124700,2057359276,1220,1218,1220,1218,1167
|
|
20250429,124600,2055935659,1217,1214,1217,1214,2309
|
|
20250429,124500,2053127429,1214,1212,1214,1212,168
|
|
20250429,124400,2052923804,1215,1212,1215,1211,4033
|
|
20250429,124300,2048037397,1212,1217,1217,1212,14
|
|
20250429,124200,2048020388,1217,1213,1217,1212,703
|
|
20250429,124100,2047168130,1213,1212,1218,1211,8090
|
|
20250429,124000,2037360375,1218,1216,1218,1213,1518
|
|
20250429,123900,2035514193,1212,1215,1218,1211,9889
|
|
20250429,123800,2023518727,1215,1216,1218,1215,11778
|
|
20250429,123700,2009207852,1216,1218,1219,1214,3024
|
|
20250429,123600,2005533768,1218,1219,1219,1214,26287
|
|
20250429,123500,1973594230,1219,1220,1220,1218,2674
|
|
20250429,123400,1970334333,1223,1221,1223,1220,1080
|
|
20250429,123300,1969014202,1221,1223,1224,1219,2123
|
|
20250429,123200,1966420891,1223,1221,1224,1221,5141
|
|
20250429,123100,1960135431,1219,1217,1221,1217,5817
|
|
20250429,123000,1953045724,1217,1219,1220,1216,17879
|
|
20250429,122900,1931272833,1219,1220,1222,1218,7955
|
|
20250429,122800,1921578342,1224,1219,1224,1219,7065
|
|
20250429,122700,1912954455,1219,1223,1223,1218,17378
|
|
20250429,122600,1891768341,1223,1222,1226,1220,2469
|
|
20250429,122500,1888749101,1219,1223,1226,1219,13500
|
|
20250429,122400,1872265274,1223,1226,1228,1220,8219
|
|
20250429,122300,1862228872,1226,1231,1231,1220,18410
|
|
20250429,122200,1839708343,1230,1232,1232,1219,38037
|
|
20250429,122100,1793165431,1228,1235,1235,1214,123309
|
|
20250429,122000,1642266382,1235,1244,1267,1226,359983
|
|
20250429,121900,1190538970,1246,1229,1255,1229,139325
|
|
20250429,121800,1016898254,1229,1220,1229,1220,4447
|
|
20250429,121700,1011446170,1220,1220,1220,1220,639
|
|
20250429,121600,1010666590,1220,1220,1220,1220,417
|
|
20250429,121500,1010157850,1220,1220,1220,1220,60
|
|
20250429,121400,1010084650,1220,1219,1220,1219,2026
|
|
20250429,121300,1007613538,1219,1219,1219,1219,0
|
|
20250429,121200,1007613538,1219,1219,1219,1219,3
|
|
20250429,121100,1007609881,1219,1219,1219,1219,102
|
|
20250429,121000,1007485543,1215,1215,1215,1215,1
|
|
20250429,120900,1007484328,1215,1215,1215,1214,2715
|
|
20250429,120800,1004185849,1214,1215,1215,1214,513
|
|
20250429,120700,1003562946,1215,1215,1215,1215,808
|
|
20250429,120600,1002581226,1215,1215,1215,1215,528
|
|
20250429,120500,1001939706,1215,1215,1215,1215,472
|
|
20250429,120400,1001366226,1214,1214,1214,1214,0
|
|
20250429,120300,1001366226,1214,1214,1214,1214,500
|
|
20250429,120200,1000759226,1214,1215,1215,1214,3773
|
|
20250429,120100,996177660,1215,1215,1215,1215,950
|
|
20250429,120000,995023410,1215,1216,1216,1215,1312
|
|
20250429,115900,993429300,1216,1216,1216,1215,8755
|
|
20250429,115800,982787035,1216,1218,1218,1216,5947
|
|
20250429,115700,975548924,1218,1218,1218,1218,20
|
|
20250429,115600,975524564,1220,1220,1220,1219,3433
|
|
20250429,115500,971339515,1221,1221,1221,1221,416
|
|
20250429,115400,970831579,1222,1221,1222,1221,98
|
|
20250429,115300,970711907,1220,1220,1220,1220,0
|
|
20250429,115200,970711907,1220,1220,1220,1220,101
|
|
20250429,115100,970588687,1220,1220,1220,1220,51
|
|
20250429,115000,970526467,1224,1224,1224,1224,250
|
|
20250429,114900,970220467,1225,1225,1225,1225,0
|
|
20250429,114800,970220467,1225,1222,1225,1217,6018
|
|
20250429,114700,962878816,1223,1223,1223,1223,250
|
|
20250429,114600,962573066,1219,1219,1219,1219,2171
|
|
20250429,114500,959926617,1222,1220,1222,1219,5870
|
|
20250429,114400,952756142,1221,1221,1221,1221,51
|
|
20250429,114300,952693871,1221,1221,1221,1221,410
|
|
20250429,114200,952193261,1216,1216,1216,1216,60
|
|
20250429,114100,952120301,1222,1216,1222,1216,551
|
|
20250429,114000,951450273,1224,1218,1224,1218,826
|
|
20250429,113900,950441685,1213,1217,1218,1213,21963
|
|
20250429,113800,923750255,1217,1220,1220,1217,2348
|
|
20250429,113700,920892130,1221,1222,1222,1217,24740
|
|
20250429,113600,890721146,1225,1223,1225,1221,1280
|
|
20250429,113500,889157424,1224,1225,1226,1224,834
|
|
20250429,113400,888135718,1225,1225,1227,1225,472
|
|
20250429,113300,887557312,1228,1227,1228,1225,3589
|
|
20250429,113200,883158813,1230,1233,1233,1227,6527
|
|
20250429,113100,875147880,1233,1234,1235,1232,12144
|
|
20250429,113000,860175729,1234,1226,1235,1226,18061
|
|
20250429,112900,837948668,1226,1219,1232,1219,15314
|
|
20250429,112800,819138046,1219,1219,1222,1217,24663
|
|
20250429,112700,789065044,1221,1218,1230,1217,18389
|
|
20250429,112600,766613789,1218,1244,1244,1217,72282
|
|
20250429,112500,677759694,1244,1222,1246,1222,82980
|
|
20250429,112400,575087372,1222,1215,1222,1215,960
|
|
20250429,112300,573916753,1215,1218,1218,1215,1230
|
|
20250429,112200,572420322,1217,1222,1222,1217,3684
|
|
20250429,112100,567927596,1224,1220,1225,1220,210
|
|
20250429,112000,567671356,1225,1221,1225,1219,4302
|
|
20250429,111900,562413539,1221,1218,1221,1218,4983
|
|
20250429,111800,556335285,1215,1215,1219,1215,3392
|
|
20250429,111700,552209404,1215,1215,1215,1215,2621
|
|
20250429,111600,549024889,1214,1217,1217,1214,551
|
|
20250429,111500,548355375,1220,1214,1220,1214,15496
|
|
20250429,111400,529497424,1211,1211,1211,1211,1
|
|
20250429,111300,529496213,1210,1211,1214,1210,1016
|
|
20250429,111200,528264472,1211,1211,1211,1210,666
|
|
20250429,111100,527458246,1210,1211,1211,1210,963
|
|
20250429,111000,526292055,1211,1211,1211,1211,88
|
|
20250429,110900,526185487,1211,1209,1211,1209,6704
|
|
20250429,110800,518077089,1208,1206,1208,1206,3666
|
|
20250429,110700,513650093,1206,1207,1207,1206,1198
|
|
20250429,110600,512204407,1207,1207,1208,1207,1660
|
|
20250429,110500,510200727,1206,1205,1206,1205,1333
|
|
20250429,110400,508594128,1204,1210,1210,1204,101
|
|
20250429,110300,508472518,1203,1205,1205,1203,1329
|
|
20250429,110200,506872423,1204,1210,1210,1203,6389
|
|
20250429,110100,499169408,1211,1211,1212,1207,254
|
|
20250429,110000,498862305,1213,1213,1213,1213,0
|
|
20250429,105900,498862305,1213,1212,1213,1212,505
|
|
20250429,105800,498250240,1212,1211,1212,1211,1285
|
|
20250429,105700,496693615,1211,1208,1211,1208,8088
|
|
20250429,105600,486912367,1208,1208,1208,1208,2646
|
|
20250429,105500,483715999,1208,1207,1208,1207,1561
|
|
20250429,105400,481831870,1207,1207,1207,1205,1285
|
|
20250429,105300,480281593,1207,1208,1208,1205,4014
|
|
20250429,105200,475435630,1209,1203,1209,1203,5194
|
|
20250429,105100,469171057,1203,1203,1203,1203,0
|
|
20250429,105000,469171057,1203,1202,1204,1200,4179
|
|
20250429,104900,464154485,1202,1202,1202,1202,32
|
|
20250429,104800,464116021,1201,1203,1203,1201,404
|
|
20250429,104700,463630766,1204,1204,1204,1204,1020
|
|
20250429,104600,462402686,1205,1205,1205,1205,65
|
|
20250429,104500,462324361,1201,1201,1201,1201,2
|
|
20250429,104400,462321959,1201,1205,1205,1201,1205
|
|
20250429,104300,460874244,1207,1207,1207,1206,1044
|
|
20250429,104200,459614179,1207,1207,1207,1207,21
|
|
20250429,104100,459588832,1207,1206,1207,1206,3
|
|
20250429,104000,459585213,1207,1207,1207,1207,85
|
|
20250429,103900,459482618,1207,1209,1209,1200,2042
|
|
20250429,103800,457031945,1209,1210,1210,1203,10114
|
|
20250429,103700,444842494,1210,1210,1210,1207,850
|
|
20250429,103600,443814006,1210,1203,1211,1203,11526
|
|
20250429,103500,429909022,1202,1201,1202,1201,2985
|
|
20250429,103400,426323037,1201,1200,1201,1200,139
|
|
20250429,103300,426156235,1200,1196,1200,1196,8380
|
|
20250429,103200,416133739,1196,1195,1196,1195,370
|
|
20250429,103100,415691587,1196,1197,1197,1196,339
|
|
20250429,103000,415285810,1198,1198,1198,1198,1
|
|
20250429,102900,415284612,1194,1194,1197,1194,134
|
|
20250429,102800,415124316,1194,1195,1195,1194,484
|
|
20250429,102700,414546416,1197,1194,1198,1194,773
|
|
20250429,102600,413623428,1198,1194,1198,1193,543
|
|
20250429,102500,412975100,1193,1196,1197,1193,3332
|
|
20250429,102400,408996074,1197,1198,1199,1194,4993
|
|
20250429,102300,403022929,1198,1200,1200,1198,5136
|
|
20250429,102200,396865660,1201,1201,1201,1201,50
|
|
20250429,102100,396805610,1201,1201,1201,1200,469
|
|
20250429,102000,396242788,1201,1201,1201,1200,3365
|
|
20250429,101900,392204376,1201,1203,1203,1201,731
|
|
20250429,101800,391326429,1202,1201,1202,1201,962
|
|
20250429,101700,390170305,1201,1202,1202,1201,719
|
|
20250429,101600,389306212,1202,1203,1203,1202,310
|
|
20250429,101500,388933582,1203,1203,1203,1203,11
|
|
20250429,101400,388920349,1203,1203,1203,1203,0
|
|
20250429,101300,388920349,1203,1201,1203,1201,206
|
|
20250429,101200,388672931,1204,1204,1204,1204,20
|
|
20250429,101100,388648851,1204,1204,1204,1204,1
|
|
20250429,101000,388647647,1204,1200,1204,1199,13764
|
|
20250429,100900,372120853,1200,1200,1200,1199,5
|
|
20250429,100800,372114854,1200,1199,1200,1199,2663
|
|
20250429,100700,368921911,1200,1199,1200,1199,45
|
|
20250429,100600,368867954,1200,1200,1200,1199,4905
|
|
20250429,100500,362982082,1200,1200,1200,1200,0
|
|
20250429,100400,362982082,1200,1204,1204,1200,2
|
|
20250429,100300,362979678,1204,1202,1204,1202,301
|
|
20250429,100200,362617366,1202,1199,1202,1199,7327
|
|
20250429,100100,353824406,1199,1204,1204,1199,2290
|
|
20250429,100000,351073714,1204,1204,1204,1204,403
|
|
20250429,095900,350588502,1204,1204,1204,1202,10449
|
|
20250429,095800,338018554,1201,1201,1204,1201,33
|
|
20250429,095700,337978837,1203,1203,1203,1203,1003
|
|
20250429,095600,336772228,1201,1202,1203,1201,113
|
|
20250429,095500,336636370,1201,1201,1201,1201,3
|
|
20250429,095400,336632767,1200,1200,1200,1200,203
|
|
20250429,095300,336389167,1196,1197,1199,1196,4974
|
|
20250429,095200,330426684,1196,1196,1196,1196,619
|
|
20250429,095100,329686360,1196,1196,1196,1196,299
|
|
20250429,095000,329328756,1199,1199,1200,1196,1321
|
|
20250429,094900,327745776,1194,1194,1195,1194,1454
|
|
20250429,094800,326009548,1194,1197,1197,1194,3740
|
|
20250429,094700,321538776,1196,1201,1201,1196,2001
|
|
20250429,094600,319140480,1196,1202,1202,1196,1095
|
|
20250429,094500,317827727,1201,1201,1203,1201,1023
|
|
20250429,094400,316597084,1201,1203,1203,1201,532
|
|
20250429,094300,315957128,1203,1196,1203,1195,5598
|
|
20250429,094200,309247632,1196,1195,1196,1195,473
|
|
20250429,094100,308682395,1195,1196,1196,1193,5310
|
|
20250429,094000,302341017,1197,1192,1197,1192,273
|
|
20250429,093900,302015387,1192,1191,1192,1191,2364
|
|
20250429,093800,299199288,1192,1192,1192,1191,156
|
|
20250429,093700,299013346,1190,1189,1192,1189,1918
|
|
20250429,093600,296732032,1189,1188,1189,1186,13080
|
|
20250429,093500,281209472,1188,1186,1189,1186,2715
|
|
20250429,093400,277987095,1186,1185,1186,1185,1115
|
|
20250429,093300,276665816,1185,1181,1185,1181,1505
|
|
20250429,093200,274887032,1182,1182,1183,1181,2092
|
|
20250429,093100,272414290,1183,1183,1183,1183,1151
|
|
20250429,093000,271052657,1185,1183,1185,1183,86
|
|
20250429,092900,270950915,1183,1183,1185,1183,412
|
|
20250429,092800,270463511,1183,1185,1186,1183,1771
|
|
20250429,092700,268366408,1186,1185,1186,1185,40
|
|
20250429,092600,268318971,1185,1185,1187,1185,224
|
|
20250429,092500,268053529,1185,1184,1185,1184,7
|
|
20250429,092400,268045237,1187,1184,1187,1184,471
|
|
20250429,092300,267487567,1184,1183,1184,1183,458
|
|
20250429,092200,266945749,1183,1183,1183,1183,202
|
|
20250429,092100,266706783,1182,1183,1183,1182,1933
|
|
20250429,092000,264421855,1183,1181,1184,1181,1577
|
|
20250429,091900,262556280,1181,1182,1182,1181,1692
|
|
20250429,091800,260558027,1181,1184,1184,1180,10048
|
|
20250429,091700,248685858,1182,1182,1187,1182,2419
|
|
20250429,091600,245826570,1184,1183,1187,1183,4614
|
|
20250429,091500,240367630,1183,1187,1187,1182,12641
|
|
20250429,091400,225398602,1187,1186,1189,1184,4119
|
|
20250429,091300,220517883,1186,1186,1186,1184,2748
|
|
20250429,091200,217259245,1189,1190,1190,1187,1077
|
|
20250429,091100,215980748,1193,1190,1193,1186,8273
|
|
20250429,091000,206116004,1190,1184,1190,1184,1648
|
|
20250429,090900,204164736,1191,1182,1191,1181,44927
|
|
20250429,090800,151084590,1181,1183,1185,1178,17276
|
|
20250429,090700,130676677,1183,1188,1189,1183,9291
|
|
20250429,090600,119662471,1187,1188,1199,1186,12343
|
|
20250429,090500,104998867,1188,1198,1198,1187,7904
|
|
20250429,090400,95597221,1191,1194,1200,1190,17125
|
|
20250429,090300,75188412,1204,1196,1204,1193,1083
|
|
20250429,090200,73890034,1190,1187,1192,1183,32498
|
|
20250429,090100,35333474,1186,1205,1206,1186,18427
|
|
20250429,090000,13330042,1206,1204,1207,1201,11028
|