626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,192300,2871958175,2330,2330,2330,2330,30571
|
|
20250429,192200,2871958175,2330,2330,2330,2330,0
|
|
20250429,192100,2871958175,2330,2330,2330,2330,0
|
|
20250429,192000,2871958175,2330,2330,2330,2330,0
|
|
20250429,191900,2871958175,2330,2330,2330,2330,0
|
|
20250429,191800,2871958175,2330,2330,2330,2330,0
|
|
20250429,191700,2871958175,2330,2330,2330,2330,0
|
|
20250429,191600,2871958175,2330,2330,2330,2330,0
|
|
20250429,191500,2871958175,2330,2330,2330,2330,0
|
|
20250429,191400,2871958175,2330,2330,2330,2330,0
|
|
20250429,191300,2871958175,2330,2330,2330,2330,0
|
|
20250429,191200,2871958175,2330,2330,2330,2330,0
|
|
20250429,191100,2871958175,2330,2330,2330,2330,0
|
|
20250429,191000,2871958175,2330,2330,2330,2330,0
|
|
20250429,190900,2871958175,2330,2330,2330,2330,0
|
|
20250429,190800,2871958175,2330,2330,2330,2330,0
|
|
20250429,190700,2871958175,2330,2330,2330,2330,0
|
|
20250429,190600,2871958175,2330,2330,2330,2330,0
|
|
20250429,190500,2871958175,2330,2330,2330,2330,0
|
|
20250429,190400,2871958175,2330,2330,2330,2330,0
|
|
20250429,190300,2871958175,2330,2330,2330,2330,0
|
|
20250429,190200,2871958175,2330,2330,2330,2330,0
|
|
20250429,190100,2871958175,2330,2330,2330,2330,0
|
|
20250429,190000,2871958175,2330,2330,2330,2330,0
|
|
20250429,185900,2871958175,2330,2330,2330,2330,0
|
|
20250429,185800,2871958175,2330,2330,2330,2330,0
|
|
20250429,185700,2871958175,2330,2330,2330,2330,0
|
|
20250429,185600,2871958175,2330,2330,2330,2330,0
|
|
20250429,185500,2871958175,2330,2330,2330,2330,0
|
|
20250429,185400,2871958175,2330,2330,2330,2330,0
|
|
20250429,185300,2871958175,2330,2330,2330,2330,30571
|
|
20250429,185200,2871958175,2330,2330,2330,2330,0
|
|
20250429,185100,2871958175,2330,2330,2330,2330,0
|
|
20250429,185000,2871958175,2330,2330,2330,2330,0
|
|
20250429,184900,2871958175,2330,2330,2330,2330,0
|
|
20250429,184800,2871958175,2330,2330,2330,2330,0
|
|
20250429,184700,2871958175,2330,2330,2330,2330,0
|
|
20250429,184600,2871958175,2330,2330,2330,2330,0
|
|
20250429,184500,2871958175,2330,2330,2330,2330,0
|
|
20250429,184400,2871958175,2330,2330,2330,2330,0
|
|
20250429,184300,2871958175,2330,2330,2330,2330,0
|
|
20250429,184200,2871958175,2330,2330,2330,2330,0
|
|
20250429,184100,2871958175,2330,2330,2330,2330,0
|
|
20250429,184000,2871958175,2330,2330,2330,2330,0
|
|
20250429,183900,2871958175,2330,2330,2330,2330,0
|
|
20250429,183800,2871958175,2330,2330,2330,2330,0
|
|
20250429,183700,2871958175,2330,2330,2330,2330,0
|
|
20250429,183600,2871958175,2330,2330,2330,2330,0
|
|
20250429,183500,2871958175,2330,2330,2330,2330,0
|
|
20250429,183400,2871958175,2330,2330,2330,2330,0
|
|
20250429,183300,2871958175,2330,2330,2330,2330,0
|
|
20250429,183200,2871958175,2330,2330,2330,2330,0
|
|
20250429,183100,2871958175,2330,2330,2330,2330,0
|
|
20250429,183000,2871958175,2330,2330,2330,2330,0
|
|
20250429,182900,2871958175,2330,2330,2330,2330,0
|
|
20250429,182800,2871958175,2330,2330,2330,2330,0
|
|
20250429,182700,2871958175,2330,2330,2330,2330,0
|
|
20250429,182600,2871958175,2330,2330,2330,2330,0
|
|
20250429,182500,2871958175,2330,2330,2330,2330,0
|
|
20250429,182400,2871958175,2330,2330,2330,2330,0
|
|
20250429,182300,2871958175,2330,2330,2330,2330,30571
|
|
20250429,182200,2871958175,2330,2330,2330,2330,0
|
|
20250429,182100,2871958175,2330,2330,2330,2330,0
|
|
20250429,182000,2871958175,2330,2330,2330,2330,0
|
|
20250429,181900,2871958175,2330,2330,2330,2330,0
|
|
20250429,181800,2871958175,2330,2330,2330,2330,0
|
|
20250429,181700,2871958175,2330,2330,2330,2330,0
|
|
20250429,181600,2871958175,2330,2330,2330,2330,0
|
|
20250429,181500,2871958175,2330,2330,2330,2330,0
|
|
20250429,181400,2871958175,2330,2330,2330,2330,0
|
|
20250429,181300,2871958175,2330,2330,2330,2330,0
|
|
20250429,181200,2871958175,2330,2330,2330,2330,0
|
|
20250429,181100,2871958175,2330,2330,2330,2330,0
|
|
20250429,181000,2871958175,2330,2330,2330,2330,0
|
|
20250429,180900,2871958175,2330,2330,2330,2330,0
|
|
20250429,180800,2871958175,2330,2330,2330,2330,0
|
|
20250429,180700,2871958175,2330,2330,2330,2330,0
|
|
20250429,180600,2871958175,2330,2330,2330,2330,0
|
|
20250429,180500,2871958175,2330,2330,2330,2330,0
|
|
20250429,180400,2871958175,2330,2330,2330,2330,0
|
|
20250429,180300,2871958175,2330,2330,2330,2330,0
|
|
20250429,180200,2871958175,2330,2330,2330,2330,0
|
|
20250429,180100,2871958175,2330,2330,2330,2330,0
|
|
20250429,180000,2871958175,2330,2330,2330,2330,0
|
|
20250429,175900,2871958175,2330,2330,2330,2330,0
|
|
20250429,175800,2871958175,2330,2330,2330,2330,0
|
|
20250429,175700,2871958175,2330,2330,2330,2330,0
|
|
20250429,175600,2871958175,2330,2330,2330,2330,0
|
|
20250429,175500,2871958175,2330,2330,2330,2330,0
|
|
20250429,175400,2871958175,2330,2330,2330,2330,0
|
|
20250429,175300,2871958175,2330,2330,2330,2330,30571
|
|
20250429,175200,2871958175,2330,2330,2330,2330,0
|
|
20250429,175100,2871958175,2330,2330,2330,2330,0
|
|
20250429,175000,2871958175,2330,2330,2330,2330,0
|
|
20250429,174900,2871958175,2330,2330,2330,2330,0
|
|
20250429,174800,2871958175,2330,2330,2330,2330,0
|
|
20250429,174700,2871958175,2330,2330,2330,2330,0
|
|
20250429,174600,2871958175,2330,2330,2330,2330,0
|
|
20250429,174500,2871958175,2330,2330,2330,2330,0
|
|
20250429,174400,2871958175,2330,2330,2330,2330,0
|
|
20250429,174300,2871958175,2330,2330,2330,2330,0
|
|
20250429,174200,2871958175,2330,2330,2330,2330,0
|
|
20250429,174100,2871958175,2330,2330,2330,2330,0
|
|
20250429,174000,2871958175,2330,2330,2330,2330,0
|
|
20250429,173900,2871958175,2330,2330,2330,2330,0
|
|
20250429,173800,2871958175,2330,2330,2330,2330,0
|
|
20250429,173700,2871958175,2330,2330,2330,2330,0
|
|
20250429,173600,2871958175,2330,2330,2330,2330,0
|
|
20250429,173500,2871958175,2330,2330,2330,2330,0
|
|
20250429,173400,2871958175,2330,2330,2330,2330,0
|
|
20250429,173300,2871958175,2330,2330,2330,2330,0
|
|
20250429,173200,2871958175,2330,2330,2330,2330,0
|
|
20250429,173100,2871958175,2330,2330,2330,2330,0
|
|
20250429,173000,2871958175,2330,2330,2330,2330,0
|
|
20250429,172900,2871958175,2330,2330,2330,2330,0
|
|
20250429,172800,2871958175,2330,2330,2330,2330,0
|
|
20250429,172700,2871958175,2330,2330,2330,2330,0
|
|
20250429,172600,2871958175,2330,2330,2330,2330,0
|
|
20250429,172500,2871958175,2330,2330,2330,2330,0
|
|
20250429,172400,2871958175,2330,2330,2330,2330,0
|
|
20250429,172300,2871958175,2330,2330,2330,2330,30571
|
|
20250429,172200,2871958175,2330,2330,2330,2330,0
|
|
20250429,172100,2871958175,2330,2330,2330,2330,0
|
|
20250429,172000,2871958175,2330,2330,2330,2330,0
|
|
20250429,171900,2871958175,2330,2330,2330,2330,0
|
|
20250429,171800,2871958175,2330,2330,2330,2330,0
|
|
20250429,171700,2871958175,2330,2330,2330,2330,0
|
|
20250429,171600,2871958175,2330,2330,2330,2330,0
|
|
20250429,171500,2871958175,2330,2330,2330,2330,0
|
|
20250429,171400,2871958175,2330,2330,2330,2330,0
|
|
20250429,171300,2871958175,2330,2330,2330,2330,0
|
|
20250429,171200,2871958175,2330,2330,2330,2330,0
|
|
20250429,171100,2871958175,2330,2330,2330,2330,0
|
|
20250429,171000,2871958175,2330,2330,2330,2330,0
|
|
20250429,170900,2871958175,2330,2330,2330,2330,0
|
|
20250429,170800,2871958175,2330,2330,2330,2330,0
|
|
20250429,170700,2871958175,2330,2330,2330,2330,0
|
|
20250429,170600,2871958175,2330,2330,2330,2330,0
|
|
20250429,170500,2871958175,2330,2330,2330,2330,0
|
|
20250429,170400,2871958175,2330,2330,2330,2330,0
|
|
20250429,170300,2871958175,2330,2330,2330,2330,0
|
|
20250429,170200,2871958175,2330,2330,2330,2330,0
|
|
20250429,170100,2871958175,2330,2330,2330,2330,0
|
|
20250429,170000,2871958175,2330,2330,2330,2330,0
|
|
20250429,165900,2871958175,2330,2330,2330,2330,0
|
|
20250429,165800,2871958175,2330,2330,2330,2330,0
|
|
20250429,165700,2871958175,2330,2330,2330,2330,0
|
|
20250429,165600,2871958175,2330,2330,2330,2330,0
|
|
20250429,165500,2871958175,2330,2330,2330,2330,0
|
|
20250429,165400,2871958175,2330,2330,2330,2330,0
|
|
20250429,165300,2871958175,2330,2330,2330,2330,30571
|
|
20250429,165200,2871958175,2330,2330,2330,2330,0
|
|
20250429,165100,2871958175,2330,2330,2330,2330,0
|
|
20250429,165000,2871958175,2330,2330,2330,2330,0
|
|
20250429,164900,2871958175,2330,2330,2330,2330,0
|
|
20250429,164800,2871958175,2330,2330,2330,2330,0
|
|
20250429,164700,2871958175,2330,2330,2330,2330,0
|
|
20250429,164600,2871958175,2330,2330,2330,2330,0
|
|
20250429,164500,2871958175,2330,2330,2330,2330,0
|
|
20250429,164400,2871958175,2330,2330,2330,2330,0
|
|
20250429,164300,2871958175,2330,2330,2330,2330,0
|
|
20250429,164200,2871958175,2330,2330,2330,2330,0
|
|
20250429,164100,2871958175,2330,2330,2330,2330,0
|
|
20250429,164000,2871958175,2330,2330,2330,2330,0
|
|
20250429,163900,2871958175,2330,2330,2330,2330,0
|
|
20250429,163800,2871958175,2330,2330,2330,2330,0
|
|
20250429,163700,2871958175,2330,2330,2330,2330,0
|
|
20250429,163600,2871958175,2330,2330,2330,2330,0
|
|
20250429,163500,2871958175,2330,2330,2330,2330,0
|
|
20250429,163400,2871958175,2330,2330,2330,2330,0
|
|
20250429,163300,2871958175,2330,2330,2330,2330,0
|
|
20250429,163200,2871958175,2330,2330,2330,2330,0
|
|
20250429,163100,2871958175,2330,2330,2330,2330,0
|
|
20250429,163000,2871958175,2330,2330,2330,2330,0
|
|
20250429,162900,2871958175,2330,2330,2330,2330,0
|
|
20250429,162800,2871958175,2330,2330,2330,2330,0
|
|
20250429,162700,2871958175,2330,2330,2330,2330,0
|
|
20250429,162600,2871958175,2330,2330,2330,2330,0
|
|
20250429,162500,2871958175,2330,2330,2330,2330,0
|
|
20250429,162400,2871958175,2330,2330,2330,2330,0
|
|
20250429,162300,2871958175,2330,2330,2330,2330,30571
|
|
20250429,162200,2871958175,2330,2330,2330,2330,0
|
|
20250429,162100,2871958175,2330,2330,2330,2330,0
|
|
20250429,162000,2871958175,2330,2330,2330,2330,0
|
|
20250429,161900,2871958175,2330,2330,2330,2330,0
|
|
20250429,161800,2871958175,2330,2330,2330,2330,0
|
|
20250429,161700,2871958175,2330,2330,2330,2330,0
|
|
20250429,161600,2871958175,2330,2330,2330,2330,0
|
|
20250429,161500,2871958175,2330,2330,2330,2330,0
|
|
20250429,161400,2871958175,2330,2330,2330,2330,0
|
|
20250429,161300,2871958175,2330,2330,2330,2330,0
|
|
20250429,161200,2871958175,2330,2330,2330,2330,0
|
|
20250429,161100,2871958175,2330,2330,2330,2330,0
|
|
20250429,161000,2871958175,2330,2330,2330,2330,0
|
|
20250429,160900,2871958175,2330,2330,2330,2330,0
|
|
20250429,160800,2871958175,2330,2330,2330,2330,0
|
|
20250429,160700,2871958175,2330,2330,2330,2330,0
|
|
20250429,160600,2871958175,2330,2330,2330,2330,0
|
|
20250429,160500,2871958175,2330,2330,2330,2330,0
|
|
20250429,160400,2871958175,2330,2330,2330,2330,0
|
|
20250429,160300,2871958175,2330,2330,2330,2330,0
|
|
20250429,160200,2871958175,2330,2330,2330,2330,0
|
|
20250429,160100,2871958175,2330,2330,2330,2330,0
|
|
20250429,160000,2871958175,2330,2330,2330,2330,0
|
|
20250429,155900,2871958175,2330,2330,2330,2330,0
|
|
20250429,155800,2871958175,2330,2330,2330,2330,0
|
|
20250429,155700,2871958175,2330,2330,2330,2330,0
|
|
20250429,155600,2871958175,2330,2330,2330,2330,0
|
|
20250429,155500,2871958175,2330,2330,2330,2330,0
|
|
20250429,155400,2871958175,2330,2330,2330,2330,0
|
|
20250429,155300,2871958175,2330,2330,2330,2330,30571
|
|
20250429,155200,2871958175,2330,2330,2330,2330,0
|
|
20250429,155100,2871958175,2330,2330,2330,2330,0
|
|
20250429,155000,2871958175,2330,2330,2330,2330,0
|
|
20250429,154900,2871958175,2330,2330,2330,2330,0
|
|
20250429,154800,2871958175,2330,2330,2330,2330,0
|
|
20250429,154700,2871958175,2330,2330,2330,2330,0
|
|
20250429,154600,2871958175,2330,2330,2330,2330,0
|
|
20250429,154500,2871958175,2330,2330,2330,2330,0
|
|
20250429,154400,2871958175,2330,2330,2330,2330,0
|
|
20250429,154300,2871958175,2330,2330,2330,2330,0
|
|
20250429,154200,2871958175,2330,2330,2330,2330,0
|
|
20250429,154100,2871958175,2330,2330,2330,2330,0
|
|
20250429,154000,2871958175,2330,2330,2330,2330,0
|
|
20250429,153900,2871958175,2330,2330,2330,2330,0
|
|
20250429,153800,2871958175,2330,2330,2330,2330,0
|
|
20250429,153700,2871958175,2330,2330,2330,2330,0
|
|
20250429,153600,2871958175,2330,2330,2330,2330,0
|
|
20250429,153500,2871958175,2330,2330,2330,2330,0
|
|
20250429,153400,2871958175,2330,2330,2330,2330,0
|
|
20250429,153300,2871958175,2330,2330,2330,2330,0
|
|
20250429,153200,2871958175,2330,2330,2330,2330,0
|
|
20250429,153100,2871958175,2330,2330,2330,2330,0
|
|
20250429,153000,2871958175,2330,2330,2330,2330,30571
|
|
20250429,152900,2800727745,2325,2325,2325,2325,0
|
|
20250429,152800,2800727745,2325,2325,2325,2325,0
|
|
20250429,152700,2800727745,2325,2325,2325,2325,0
|
|
20250429,152600,2800727745,2325,2325,2325,2325,0
|
|
20250429,152500,2800727745,2325,2325,2325,2325,0
|
|
20250429,152400,2800727745,2325,2325,2325,2325,0
|
|
20250429,152300,2800727745,2325,2325,2325,2325,0
|
|
20250429,152200,2800727745,2325,2325,2325,2325,0
|
|
20250429,152100,2800727745,2325,2325,2325,2325,0
|
|
20250429,152000,2800727745,2325,2325,2325,2325,0
|
|
20250429,151900,2800727745,2325,2330,2335,2315,36908
|
|
20250429,151800,2715030885,2335,2340,2340,2320,51807
|
|
20250429,151700,2594434345,2340,2340,2345,2330,19081
|
|
20250429,151600,2549877375,2345,2345,2345,2340,1974
|
|
20250429,151500,2545248975,2345,2345,2345,2335,5306
|
|
20250429,151400,2532834890,2345,2345,2345,2340,987
|
|
20250429,151300,2530525265,2340,2345,2345,2340,985
|
|
20250429,151200,2528219585,2345,2340,2345,2340,820
|
|
20250429,151100,2526300745,2340,2345,2345,2340,669
|
|
20250429,151000,2524735120,2335,2340,2345,2335,1690
|
|
20250429,150900,2520780175,2335,2340,2340,2335,469
|
|
20250429,150800,2519683230,2340,2340,2340,2335,9725
|
|
20250429,150700,2496974095,2340,2335,2340,2335,1543
|
|
20250429,150600,2493363725,2340,2345,2345,2335,752
|
|
20250429,150500,2491605120,2340,2340,2345,2340,2284
|
|
20250429,150400,2486260510,2340,2340,2345,2340,2304
|
|
20250429,150300,2480869145,2345,2350,2350,2335,12188
|
|
20250429,150200,2452394695,2340,2350,2350,2340,3684
|
|
20250429,150100,2443769530,2350,2345,2350,2340,2303
|
|
20250429,150000,2438369095,2345,2345,2345,2340,432
|
|
20250429,145900,2437357130,2345,2340,2345,2340,16
|
|
20250429,145800,2437319685,2345,2340,2345,2340,2539
|
|
20250429,145700,2431378050,2345,2345,2350,2340,1867
|
|
20250429,145600,2427000510,2345,2345,2350,2340,4592
|
|
20250429,145500,2416252265,2345,2355,2355,2345,5510
|
|
20250429,145400,2403329010,2350,2350,2355,2350,752
|
|
20250429,145300,2401561785,2350,2355,2355,2350,225
|
|
20250429,145200,2401033025,2355,2360,2360,2350,1517
|
|
20250429,145100,2397467995,2355,2352,2360,2352,502
|
|
20250429,145000,2396285743,2355,2355,2355,2355,196
|
|
20250429,144900,2395824163,2355,2350,2355,2350,3722
|
|
20250429,144800,2387077453,2345,2350,2350,2345,170
|
|
20250429,144700,2386678748,2350,2340,2350,2335,9857
|
|
20250429,144600,2363598318,2345,2350,2350,2340,30453
|
|
20250429,144500,2292205373,2355,2355,2355,2355,12
|
|
20250429,144400,2292177113,2350,2350,2360,2350,8159
|
|
20250429,144300,2273002868,2360,2365,2365,2355,9439
|
|
20250429,144200,2250769378,2370,2365,2370,2365,623
|
|
20250429,144100,2249295958,2365,2365,2365,2365,1
|
|
20250429,144000,2249293593,2360,2355,2360,2355,6178
|
|
20250429,143900,2234713613,2355,2355,2355,2355,300
|
|
20250429,143800,2234007113,2360,2360,2360,2360,451
|
|
20250429,143700,2232942753,2355,2355,2355,2355,5
|
|
20250429,143600,2232930978,2355,2355,2355,2355,9
|
|
20250429,143500,2232909783,2360,2360,2360,2355,732
|
|
20250429,143400,2231185863,2355,2355,2355,2355,1280
|
|
20250429,143300,2228171463,2355,2360,2360,2355,470
|
|
20250429,143200,2227064263,2360,2360,2360,2360,7
|
|
20250429,143100,2227047743,2360,2355,2360,2355,632
|
|
20250429,143000,2225558883,2360,2360,2360,2360,2
|
|
20250429,142900,2225554163,2360,2360,2360,2360,17
|
|
20250429,142800,2225514043,2360,2360,2360,2360,397
|
|
20250429,142700,2224577123,2360,2360,2360,2355,311
|
|
20250429,142600,2223843943,2355,2360,2360,2355,1000
|
|
20250429,142500,2221484353,2365,2365,2365,2365,505
|
|
20250429,142400,2220290028,2365,2365,2365,2365,0
|
|
20250429,142300,2220290028,2365,2365,2365,2360,2225
|
|
20250429,142200,2215038933,2370,2365,2370,2360,23
|
|
20250429,142100,2214984548,2365,2370,2370,2360,39
|
|
20250429,142000,2214892303,2365,2365,2365,2360,40
|
|
20250429,141900,2214797803,2360,2365,2370,2360,3212
|
|
20250429,141800,2207200163,2370,2370,2370,2365,1037
|
|
20250429,141700,2204742513,2370,2370,2370,2365,113
|
|
20250429,141600,2204474728,2370,2365,2370,2360,3217
|
|
20250429,141500,2196866523,2365,2360,2365,2360,2564
|
|
20250429,141400,2190815113,2355,2355,2355,2355,2971
|
|
20250429,141300,2183818408,2355,2355,2355,2350,3180
|
|
20250429,141200,2176329633,2355,2355,2355,2355,1313
|
|
20250429,141100,2173237518,2355,2350,2355,2350,2865
|
|
20250429,141000,2166491958,2350,2350,2350,2350,8755
|
|
20250429,140900,2145917708,2350,2345,2350,2345,253
|
|
20250429,140800,2145323558,2345,2345,2350,2340,4895
|
|
20250429,140700,2133848608,2345,2355,2355,2345,8709
|
|
20250429,140600,2113402763,2350,2355,2355,2350,3034
|
|
20250429,140500,2106270078,2355,2360,2360,2355,4954
|
|
20250429,140400,2094591098,2365,2375,2375,2360,9954
|
|
20250429,140300,2071053523,2375,2375,2375,2370,254
|
|
20250429,140200,2070450278,2365,2365,2370,2365,1476
|
|
20250429,140100,2066953433,2370,2365,2370,2365,793
|
|
20250429,140000,2065077978,2370,2375,2375,2365,176
|
|
20250429,135900,2064661588,2375,2370,2375,2365,752
|
|
20250429,135800,2062883083,2375,2375,2375,2370,23
|
|
20250429,135700,2062828473,2365,2370,2375,2365,1443
|
|
20250429,135600,2059410948,2375,2370,2375,2370,1430
|
|
20250429,135500,2056021313,2365,2365,2365,2365,703
|
|
20250429,135400,2054358718,2370,2370,2370,2370,0
|
|
20250429,135300,2054358718,2370,2360,2370,2360,205
|
|
20250429,135200,2053874888,2365,2365,2365,2365,2364
|
|
20250429,135100,2048284028,2370,2370,2370,2370,1
|
|
20250429,135000,2048281658,2370,2370,2370,2370,100
|
|
20250429,134900,2048044658,2370,2370,2370,2365,571
|
|
20250429,134800,2046694173,2370,2365,2370,2365,257
|
|
20250429,134700,2046086358,2365,2365,2365,2360,3191
|
|
20250429,134600,2038541318,2365,2365,2365,2365,1200
|
|
20250429,134500,2035703318,2370,2370,2370,2370,470
|
|
20250429,134400,2034589418,2365,2365,2365,2365,3
|
|
20250429,134300,2034582323,2375,2375,2375,2370,6002
|
|
20250429,134200,2020357573,2370,2375,2375,2370,1399
|
|
20250429,134100,2017041158,2375,2380,2380,2375,998
|
|
20250429,134000,2014670578,2380,2375,2380,2375,1362
|
|
20250429,133900,2011435773,2380,2380,2380,2380,0
|
|
20250429,133800,2011435773,2380,2380,2380,2380,5
|
|
20250429,133700,2011423873,2380,2380,2380,2380,11
|
|
20250429,133600,2011397693,2380,2375,2380,2375,2024
|
|
20250429,133500,2006590668,2375,2370,2375,2370,623
|
|
20250429,133400,2005114083,2375,2370,2375,2370,1464
|
|
20250429,133300,2001642263,2370,2375,2375,2370,1267
|
|
20250429,133200,1998633143,2375,2380,2380,2370,202
|
|
20250429,133100,1998153633,2380,2370,2380,2370,23
|
|
20250429,133000,1998099043,2380,2375,2380,2375,553
|
|
20250429,132900,1996785623,2375,2375,2380,2375,1253
|
|
20250429,132800,1993809638,2375,2375,2375,2375,10
|
|
20250429,132700,1993785888,2375,2365,2375,2365,1723
|
|
20250429,132600,1989698983,2365,2365,2365,2360,2089
|
|
20250429,132500,1984759508,2360,2360,2365,2355,3865
|
|
20250429,132400,1975644813,2360,2360,2360,2360,1444
|
|
20250429,132300,1972236973,2360,2360,2365,2360,406
|
|
20250429,132200,1971278783,2360,2365,2365,2360,5002
|
|
20250429,132100,1959474053,2360,2365,2365,2360,597
|
|
20250429,132000,1958065073,2370,2370,2370,2370,200
|
|
20250429,131900,1957591073,2370,2365,2370,2365,426
|
|
20250429,131800,1956583573,2365,2365,2365,2365,153
|
|
20250429,131700,1956221728,2365,2360,2365,2360,1987
|
|
20250429,131600,1951526028,2365,2370,2375,2365,4901
|
|
20250429,131500,1939922598,2370,2370,2370,2370,48
|
|
20250429,131400,1939808838,2365,2365,2365,2360,1296
|
|
20250429,131300,1936744648,2365,2365,2365,2365,368
|
|
20250429,131200,1935874328,2365,2365,2370,2360,1098
|
|
20250429,131100,1933277583,2365,2360,2365,2360,14
|
|
20250429,131000,1933244483,2360,2360,2360,2355,1802
|
|
20250429,130900,1928995228,2365,2360,2365,2350,6246
|
|
20250429,130800,1914287478,2365,2365,2365,2350,27436
|
|
20250429,130700,1849677533,2365,2370,2370,2365,844
|
|
20250429,130600,1847678503,2370,2370,2375,2365,2274
|
|
20250429,130500,1842289103,2370,2380,2380,2365,16334
|
|
20250429,130400,1803614373,2380,2380,2380,2380,667
|
|
20250429,130300,1802026913,2380,2385,2385,2380,651
|
|
20250429,130200,1800477468,2385,2385,2385,2385,2
|
|
20250429,130100,1800472698,2385,2380,2400,2380,2827
|
|
20250429,130000,1793717588,2380,2385,2385,2375,883
|
|
20250429,125900,1791620363,2375,2385,2385,2375,714
|
|
20250429,125800,1789921048,2385,2380,2385,2375,771
|
|
20250429,125700,1788087148,2380,2380,2380,2375,434
|
|
20250429,125600,1787054378,2370,2380,2380,2370,720
|
|
20250429,125500,1785347278,2375,2375,2380,2370,12026
|
|
20250429,125400,1756799278,2375,2380,2385,2375,5148
|
|
20250429,125300,1744561038,2380,2385,2385,2380,2781
|
|
20250429,125200,1737936688,2385,2385,2385,2385,126
|
|
20250429,125100,1737636178,2387,2385,2387,2385,105
|
|
20250429,125000,1737385743,2385,2385,2385,2385,470
|
|
20250429,124900,1736264793,2390,2390,2390,2390,1111
|
|
20250429,124800,1733609503,2390,2390,2390,2390,0
|
|
20250429,124700,1733609503,2390,2390,2390,2390,836
|
|
20250429,124600,1731611463,2390,2390,2390,2390,20
|
|
20250429,124500,1731563663,2400,2390,2400,2390,1161
|
|
20250429,124400,1728779963,2390,2385,2390,2380,1583
|
|
20250429,124300,1725005313,2385,2390,2390,2385,1302
|
|
20250429,124200,1721899843,2395,2385,2395,2380,646
|
|
20250429,124100,1720357928,2385,2385,2385,2380,212
|
|
20250429,124000,1719852313,2380,2390,2390,2380,10701
|
|
20250429,123900,1694360253,2385,2390,2390,2385,13317
|
|
20250429,123800,1662575343,2395,2395,2395,2395,4896
|
|
20250429,123700,1650849423,2395,2395,2400,2395,970
|
|
20250429,123600,1648525773,2395,2400,2400,2395,335
|
|
20250429,123500,1647721933,2400,2395,2400,2395,841
|
|
20250429,123400,1645707733,2400,2400,2400,2400,41
|
|
20250429,123300,1645609333,2395,2400,2400,2395,4356
|
|
20250429,123200,1635161203,2405,2405,2405,2405,30
|
|
20250429,123100,1635089053,2400,2400,2400,2400,1368
|
|
20250429,123000,1631805853,2400,2405,2405,2400,2427
|
|
20250429,122900,1625980803,2400,2400,2400,2400,0
|
|
20250429,122800,1625980803,2400,2405,2405,2400,503
|
|
20250429,122700,1624772328,2405,2405,2405,2405,411
|
|
20250429,122600,1623783873,2410,2410,2410,2410,0
|
|
20250429,122500,1623783873,2410,2405,2410,2405,679
|
|
20250429,122400,1622147993,2410,2405,2410,2400,66
|
|
20250429,122300,1621989303,2400,2410,2410,2400,435
|
|
20250429,122200,1620943803,2410,2410,2410,2410,948
|
|
20250429,122100,1618659123,2400,2400,2405,2400,159
|
|
20250429,122000,1618276878,2405,2405,2405,2405,1310
|
|
20250429,121900,1615126328,2410,2410,2410,2410,1
|
|
20250429,121800,1615123918,2405,2405,2405,2405,271
|
|
20250429,121700,1614472163,2410,2410,2410,2410,0
|
|
20250429,121600,1614472163,2410,2410,2410,2410,0
|
|
20250429,121500,1614472163,2410,2405,2410,2405,160
|
|
20250429,121400,1614087113,2410,2410,2410,2405,1686
|
|
20250429,121300,1610031738,2410,2410,2410,2410,89
|
|
20250429,121200,1609817248,2405,2415,2415,2405,70
|
|
20250429,121100,1609648273,2405,2410,2415,2405,1999
|
|
20250429,121000,1604839888,2410,2415,2415,2410,544
|
|
20250429,120900,1603526348,2415,2415,2415,2415,2
|
|
20250429,120800,1603521518,2405,2415,2415,2405,94
|
|
20250429,120700,1603295033,2415,2405,2415,2405,312
|
|
20250429,120600,1602544653,2415,2410,2415,2410,3002
|
|
20250429,120500,1595309828,2410,2410,2410,2410,712
|
|
20250429,120400,1593593908,2410,2410,2410,2410,4
|
|
20250429,120300,1593584268,2405,2405,2405,2405,0
|
|
20250429,120200,1593584268,2405,2405,2405,2405,1207
|
|
20250429,120100,1590681433,2405,2415,2415,2405,3198
|
|
20250429,120000,1582974193,2420,2420,2420,2420,3138
|
|
20250429,115900,1575380233,2420,2420,2420,2420,3000
|
|
20250429,115800,1568120233,2410,2410,2410,2410,10
|
|
20250429,115700,1568096133,2415,2420,2420,2415,1058
|
|
20250429,115600,1565539018,2422,2420,2422,2420,2133
|
|
20250429,115500,1560376558,2420,2415,2420,2415,1340
|
|
20250429,115400,1557138303,2410,2410,2410,2410,300
|
|
20250429,115300,1556415303,2410,2410,2410,2410,0
|
|
20250429,115200,1556415303,2410,2410,2410,2410,1118
|
|
20250429,115100,1553720923,2415,2415,2415,2415,218
|
|
20250429,115000,1553194453,2415,2415,2415,2415,0
|
|
20250429,114900,1553194453,2415,2415,2415,2415,60
|
|
20250429,114800,1553049553,2415,2415,2415,2415,1
|
|
20250429,114700,1553047138,2405,2410,2415,2405,1111
|
|
20250429,114600,1550369868,2405,2410,2415,2405,2705
|
|
20250429,114500,1543864158,2405,2405,2410,2405,21
|
|
20250429,114400,1543813648,2410,2410,2410,2405,2360
|
|
20250429,114300,1538126148,2410,2420,2420,2410,2320
|
|
20250429,114200,1532533198,2410,2410,2420,2405,4761
|
|
20250429,114100,1521041243,2410,2410,2410,2410,1
|
|
20250429,114000,1521038833,2405,2410,2410,2405,468
|
|
20250429,113900,1519912503,2410,2410,2410,2410,448
|
|
20250429,113800,1518832823,2405,2405,2405,2405,10
|
|
20250429,113700,1518808773,2410,2410,2410,2410,2
|
|
20250429,113600,1518803953,2405,2405,2410,2405,166
|
|
20250429,113500,1518404653,2405,2405,2405,2405,300
|
|
20250429,113400,1517683153,2405,2415,2420,2405,3285
|
|
20250429,113300,1509761223,2410,2410,2415,2410,168
|
|
20250429,113200,1509356323,2405,2405,2405,2405,10
|
|
20250429,113100,1509332273,2415,2415,2420,2400,17502
|
|
20250429,113000,1467261738,2415,2415,2420,2415,1565
|
|
20250429,112900,1463475053,2410,2415,2415,2410,2743
|
|
20250429,112800,1456855138,2415,2410,2415,2410,117
|
|
20250429,112700,1456573158,2415,2415,2415,2415,0
|
|
20250429,112600,1456573158,2415,2410,2415,2410,203
|
|
20250429,112500,1456083918,2410,2410,2410,2405,1989
|
|
20250429,112400,1451294178,2410,2410,2410,2410,13
|
|
20250429,112300,1451262848,2410,2410,2415,2410,918
|
|
20250429,112200,1449050438,2415,2415,2415,2415,1
|
|
20250429,112100,1449048023,2415,2415,2420,2415,701
|
|
20250429,112000,1447355103,2420,2420,2420,2415,430
|
|
20250429,111900,1446316398,2425,2420,2425,2420,955
|
|
20250429,111800,1444005273,2425,2425,2425,2425,0
|
|
20250429,111700,1444005273,2425,2420,2425,2420,622
|
|
20250429,111600,1442499728,2425,2425,2425,2425,1
|
|
20250429,111500,1442497303,2425,2425,2425,2425,0
|
|
20250429,111400,1442497303,2425,2425,2425,2425,421
|
|
20250429,111300,1441476378,2420,2420,2425,2420,127
|
|
20250429,111200,1441169028,2425,2425,2430,2405,16960
|
|
20250429,111100,1400256568,2425,2425,2425,2425,1741
|
|
20250429,111000,1396034643,2425,2420,2425,2420,2294
|
|
20250429,110900,1390473233,2420,2420,2420,2420,2386
|
|
20250429,110800,1384699113,2420,2420,2420,2420,0
|
|
20250429,110700,1384699113,2420,2420,2425,2420,1732
|
|
20250429,110600,1380506618,2420,2420,2420,2420,201
|
|
20250429,110500,1380020198,2420,2420,2420,2420,390
|
|
20250429,110400,1379076398,2420,2420,2420,2420,2405
|
|
20250429,110300,1373256298,2420,2410,2420,2410,3000
|
|
20250429,110200,1366009383,2410,2410,2410,2410,3542
|
|
20250429,110100,1357473163,2410,2410,2410,2410,0
|
|
20250429,110000,1357473163,2410,2410,2410,2410,3
|
|
20250429,105900,1357465933,2410,2415,2415,2410,868
|
|
20250429,105800,1355370523,2410,2410,2410,2410,0
|
|
20250429,105700,1355370523,2410,2410,2410,2410,0
|
|
20250429,105600,1355370523,2410,2410,2415,2410,1994
|
|
20250429,105500,1350564978,2410,2415,2415,2410,4371
|
|
20250429,105400,1340030863,2420,2420,2420,2420,0
|
|
20250429,105300,1340030863,2420,2420,2420,2420,4
|
|
20250429,105200,1340021183,2420,2415,2420,2415,1411
|
|
20250429,105100,1336613598,2420,2420,2420,2420,64
|
|
20250429,105000,1336458718,2420,2420,2420,2420,13
|
|
20250429,104900,1336427258,2420,2420,2420,2420,0
|
|
20250429,104800,1336427258,2420,2420,2420,2420,24
|
|
20250429,104700,1336369178,2415,2410,2415,2410,519
|
|
20250429,104600,1335115798,2415,2415,2415,2410,489
|
|
20250429,104500,1333935773,2415,2410,2415,2410,30
|
|
20250429,104400,1333863468,2410,2410,2410,2410,514
|
|
20250429,104300,1332624728,2410,2410,2410,2405,573
|
|
20250429,104200,1331245348,2410,2410,2410,2410,1306
|
|
20250429,104100,1328097888,2410,2410,2410,2410,0
|
|
20250429,104000,1328097888,2410,2410,2410,2410,1056
|
|
20250429,103900,1325552928,2415,2415,2415,2415,62
|
|
20250429,103800,1325403198,2410,2410,2410,2410,287
|
|
20250429,103700,1324711528,2410,2410,2410,2410,1554
|
|
20250429,103600,1320966388,2410,2410,2410,2410,0
|
|
20250429,103500,1320966388,2410,2410,2410,2410,1283
|
|
20250429,103400,1317874358,2410,2415,2415,2410,4025
|
|
20250429,103300,1308163628,2415,2420,2420,2415,2151
|
|
20250429,103200,1302964448,2420,2420,2420,2420,0
|
|
20250429,103100,1302964448,2420,2420,2420,2420,0
|
|
20250429,103000,1302964448,2420,2420,2420,2420,10
|
|
20250429,102900,1302940248,2410,2410,2415,2410,2111
|
|
20250429,102800,1297852713,2415,2420,2420,2415,3
|
|
20250429,102700,1297845463,2410,2410,2410,2410,312
|
|
20250429,102600,1297093543,2410,2420,2420,2410,2159
|
|
20250429,102500,1291888283,2410,2410,2415,2405,221
|
|
20250429,102400,1291356098,2405,2405,2405,2405,101
|
|
20250429,102300,1291113193,2410,2410,2415,2405,2426
|
|
20250429,102200,1285271693,2410,2410,2410,2410,26
|
|
20250429,102100,1285209033,2420,2415,2420,2415,5241
|
|
20250429,102000,1272526928,2410,2405,2410,2400,4606
|
|
20250429,101900,1261451898,2405,2400,2405,2400,3247
|
|
20250429,101800,1253650008,2400,2410,2410,2400,8487
|
|
20250429,101700,1233209518,2415,2420,2420,2415,5442
|
|
20250429,101600,1220067068,2420,2420,2420,2420,3941
|
|
20250429,101500,1210529848,2425,2420,2425,2420,547
|
|
20250429,101400,1209205448,2425,2420,2425,2415,4931
|
|
20250429,101300,1197272923,2425,2430,2430,2420,5343
|
|
20250429,101200,1184324518,2430,2430,2430,2430,268
|
|
20250429,101100,1183673278,2430,2425,2430,2425,2089
|
|
20250429,101000,1178597018,2430,2430,2430,2425,253
|
|
20250429,100900,1177982663,2430,2425,2430,2425,2547
|
|
20250429,100800,1171801688,2435,2430,2435,2430,87
|
|
20250429,100700,1171590008,2420,2420,2435,2420,11132
|
|
20250429,100600,1144553583,2420,2420,2425,2420,3804
|
|
20250429,100500,1135347888,2425,2425,2425,2425,2434
|
|
20250429,100400,1129445438,2425,2415,2435,2415,10363
|
|
20250429,100300,1104278293,2410,2405,2420,2405,3725
|
|
20250429,100200,1095293278,2405,2405,2405,2400,765
|
|
20250429,100100,1093453458,2405,2400,2405,2400,1883
|
|
20250429,100000,1088926518,2395,2400,2400,2395,965
|
|
20250429,095900,1086610568,2400,2395,2400,2395,2070
|
|
20250429,095800,1081642713,2390,2390,2390,2390,49
|
|
20250429,095700,1081525603,2390,2380,2390,2380,435
|
|
20250429,095600,1080487948,2380,2385,2385,2380,2538
|
|
20250429,095500,1074445388,2385,2385,2390,2385,2451
|
|
20250429,095400,1068598208,2390,2400,2400,2390,2614
|
|
20250429,095300,1062349058,2395,2385,2395,2385,2923
|
|
20250429,095200,1055376323,2390,2405,2405,2390,3575
|
|
20250429,095100,1046820078,2405,2405,2405,2405,0
|
|
20250429,095000,1046820078,2405,2400,2405,2400,413
|
|
20250429,094900,1045828658,2400,2400,2400,2395,205
|
|
20250429,094800,1045336768,2395,2400,2405,2390,2362
|
|
20250429,094700,1039680708,2400,2395,2400,2395,311
|
|
20250429,094600,1038935023,2395,2395,2395,2395,3
|
|
20250429,094500,1038927838,2395,2390,2395,2390,800
|
|
20250429,094400,1037014093,2395,2400,2400,2395,17383
|
|
20250429,094300,995359793,2410,2410,2410,2400,3527
|
|
20250429,094200,986879058,2415,2410,2415,2410,1344
|
|
20250429,094100,983633798,2410,2415,2415,2405,10967
|
|
20250429,094000,957233183,2415,2415,2415,2410,557
|
|
20250429,093900,955889783,2415,2415,2415,2410,3541
|
|
20250429,093800,947350688,2415,2415,2420,2415,1288
|
|
20250429,093700,944239613,2415,2420,2425,2415,3033
|
|
20250429,093600,936905043,2425,2435,2450,2425,31183
|
|
20250429,093500,860768458,2445,2410,2445,2410,29775
|
|
20250429,093400,788381118,2410,2410,2415,2405,8038
|
|
20250429,093300,769001438,2410,2425,2430,2410,15114
|
|
20250429,093200,732423328,2420,2420,2425,2410,13836
|
|
20250429,093100,698951983,2420,2410,2420,2410,5680
|
|
20250429,093000,685225418,2405,2400,2405,2400,5181
|
|
20250429,092900,672780023,2400,2390,2400,2390,7790
|
|
20250429,092800,654106218,2390,2390,2395,2390,1072
|
|
20250429,092700,651543513,2390,2375,2395,2375,6444
|
|
20250429,092600,636193008,2375,2385,2385,2375,6229
|
|
20250429,092500,621392093,2385,2385,2385,2370,1932
|
|
20250429,092400,616793583,2385,2370,2395,2370,19210
|
|
20250429,092300,571066283,2365,2370,2370,2365,16278
|
|
20250429,092200,532515613,2370,2365,2370,2362,3479
|
|
20250429,092100,524287463,2360,2365,2370,2360,5877
|
|
20250429,092000,510385627,2360,2350,2360,2345,6850
|
|
20250429,091900,494262780,2347,2347,2350,2347,610
|
|
20250429,091800,492830213,2350,2350,2352,2345,2628
|
|
20250429,091700,486653298,2350,2340,2355,2340,1526
|
|
20250429,091600,483067985,2340,2340,2345,2335,6745
|
|
20250429,091500,467303355,2345,2350,2360,2325,28301
|
|
20250429,091400,401095210,2350,2355,2355,2350,5434
|
|
20250429,091300,388323745,2350,2365,2370,2350,19723
|
|
20250429,091200,341858110,2365,2365,2370,2365,4338
|
|
20250429,091100,331590565,2370,2385,2385,2365,9172
|
|
20250429,091000,309860450,2385,2370,2385,2370,1371
|
|
20250429,090900,306604000,2370,2370,2370,2365,6699
|
|
20250429,090800,290728370,2370,2380,2380,2370,1189
|
|
20250429,090700,287904325,2385,2382,2385,2380,3082
|
|
20250429,090600,280560265,2385,2375,2385,2375,2577
|
|
20250429,090500,274423070,2375,2370,2375,2370,4206
|
|
20250429,090400,264446595,2370,2370,2375,2365,11291
|
|
20250429,090300,237685640,2370,2380,2380,2365,9362
|
|
20250429,090200,215516980,2380,2365,2385,2360,54624
|
|
20250429,090100,86397105,2370,2370,2380,2360,6029
|
|
20250429,090000,72122285,2390,2400,2400,2365,29674
|