584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,184100,14582980239,1464,1464,1464,1464,167718
|
|
20250424,184000,14582980239,1464,1464,1464,1464,0
|
|
20250424,183900,14582980239,1464,1464,1464,1464,0
|
|
20250424,183800,14582980239,1464,1464,1464,1464,0
|
|
20250424,183700,14582980239,1464,1464,1464,1464,0
|
|
20250424,183600,14582980239,1464,1464,1464,1464,0
|
|
20250424,183500,14582980239,1464,1464,1464,1464,0
|
|
20250424,183400,14582980239,1464,1464,1464,1464,0
|
|
20250424,183300,14582980239,1464,1464,1464,1464,0
|
|
20250424,183200,14582980239,1464,1464,1464,1464,0
|
|
20250424,183100,14582980239,1464,1464,1464,1464,0
|
|
20250424,183000,14582980239,1464,1464,1464,1464,0
|
|
20250424,182900,14582980239,1464,1464,1464,1464,0
|
|
20250424,182800,14582980239,1464,1464,1464,1464,0
|
|
20250424,182700,14582980239,1464,1464,1464,1464,0
|
|
20250424,182600,14582980239,1464,1464,1464,1464,0
|
|
20250424,182500,14582980239,1464,1464,1464,1464,0
|
|
20250424,182400,14582980239,1464,1464,1464,1464,0
|
|
20250424,182300,14582980239,1464,1464,1464,1464,0
|
|
20250424,182200,14582980239,1464,1464,1464,1464,0
|
|
20250424,182100,14582980239,1464,1464,1464,1464,0
|
|
20250424,182000,14582980239,1464,1464,1464,1464,0
|
|
20250424,181900,14582980239,1464,1464,1464,1464,0
|
|
20250424,181800,14582980239,1464,1464,1464,1464,0
|
|
20250424,181700,14582980239,1464,1464,1464,1464,0
|
|
20250424,181600,14582980239,1464,1464,1464,1464,0
|
|
20250424,181500,14582980239,1464,1464,1464,1464,0
|
|
20250424,181400,14582980239,1464,1464,1464,1464,0
|
|
20250424,181300,14582980239,1464,1464,1464,1464,0
|
|
20250424,181200,14582980239,1464,1464,1464,1464,0
|
|
20250424,181100,14582980239,1464,1464,1464,1464,167718
|
|
20250424,181000,14582980239,1464,1464,1464,1464,0
|
|
20250424,180900,14582980239,1464,1464,1464,1464,0
|
|
20250424,180800,14582980239,1464,1464,1464,1464,0
|
|
20250424,180700,14582980239,1464,1464,1464,1464,0
|
|
20250424,180600,14582980239,1464,1464,1464,1464,0
|
|
20250424,180500,14582980239,1464,1464,1464,1464,0
|
|
20250424,180400,14582980239,1464,1464,1464,1464,0
|
|
20250424,180300,14582980239,1464,1464,1464,1464,0
|
|
20250424,180200,14582980239,1464,1464,1464,1464,0
|
|
20250424,180100,14582980239,1464,1464,1464,1464,0
|
|
20250424,180000,14582980239,1464,1464,1464,1464,0
|
|
20250424,175900,14582980239,1464,1464,1464,1464,0
|
|
20250424,175800,14582980239,1464,1464,1464,1464,0
|
|
20250424,175700,14582980239,1464,1464,1464,1464,0
|
|
20250424,175600,14582980239,1464,1464,1464,1464,0
|
|
20250424,175500,14582980239,1464,1464,1464,1464,0
|
|
20250424,175400,14582980239,1464,1464,1464,1464,0
|
|
20250424,175300,14582980239,1464,1464,1464,1464,0
|
|
20250424,175200,14582980239,1464,1464,1464,1464,0
|
|
20250424,175100,14582980239,1464,1464,1464,1464,0
|
|
20250424,175000,14582980239,1464,1464,1464,1464,0
|
|
20250424,174900,14582980239,1464,1464,1464,1464,0
|
|
20250424,174800,14582980239,1464,1464,1464,1464,0
|
|
20250424,174700,14582980239,1464,1464,1464,1464,0
|
|
20250424,174600,14582980239,1464,1464,1464,1464,0
|
|
20250424,174500,14582980239,1464,1464,1464,1464,0
|
|
20250424,174400,14582980239,1464,1464,1464,1464,0
|
|
20250424,174300,14582980239,1464,1464,1464,1464,0
|
|
20250424,174200,14582980239,1464,1464,1464,1464,0
|
|
20250424,174100,14582980239,1464,1464,1464,1464,167718
|
|
20250424,174000,14582980239,1464,1464,1464,1464,0
|
|
20250424,173900,14582980239,1464,1464,1464,1464,0
|
|
20250424,173800,14582980239,1464,1464,1464,1464,0
|
|
20250424,173700,14582980239,1464,1464,1464,1464,0
|
|
20250424,173600,14582980239,1464,1464,1464,1464,0
|
|
20250424,173500,14582980239,1464,1464,1464,1464,0
|
|
20250424,173400,14582980239,1464,1464,1464,1464,0
|
|
20250424,173300,14582980239,1464,1464,1464,1464,0
|
|
20250424,173200,14582980239,1464,1464,1464,1464,0
|
|
20250424,173100,14582980239,1464,1464,1464,1464,0
|
|
20250424,173000,14582980239,1464,1464,1464,1464,0
|
|
20250424,172900,14582980239,1464,1464,1464,1464,0
|
|
20250424,172800,14582980239,1464,1464,1464,1464,0
|
|
20250424,172700,14582980239,1464,1464,1464,1464,0
|
|
20250424,172600,14582980239,1464,1464,1464,1464,0
|
|
20250424,172500,14582980239,1464,1464,1464,1464,0
|
|
20250424,172400,14582980239,1464,1464,1464,1464,0
|
|
20250424,172300,14582980239,1464,1464,1464,1464,0
|
|
20250424,172200,14582980239,1464,1464,1464,1464,0
|
|
20250424,172100,14582980239,1464,1464,1464,1464,0
|
|
20250424,172000,14582980239,1464,1464,1464,1464,0
|
|
20250424,171900,14582980239,1464,1464,1464,1464,0
|
|
20250424,171800,14582980239,1464,1464,1464,1464,0
|
|
20250424,171700,14582980239,1464,1464,1464,1464,0
|
|
20250424,171600,14582980239,1464,1464,1464,1464,0
|
|
20250424,171500,14582980239,1464,1464,1464,1464,0
|
|
20250424,171400,14582980239,1464,1464,1464,1464,0
|
|
20250424,171300,14582980239,1464,1464,1464,1464,0
|
|
20250424,171200,14582980239,1464,1464,1464,1464,0
|
|
20250424,171100,14582980239,1464,1464,1464,1464,167718
|
|
20250424,171000,14582980239,1464,1464,1464,1464,0
|
|
20250424,170900,14582980239,1464,1464,1464,1464,0
|
|
20250424,170800,14582980239,1464,1464,1464,1464,0
|
|
20250424,170700,14582980239,1464,1464,1464,1464,0
|
|
20250424,170600,14582980239,1464,1464,1464,1464,0
|
|
20250424,170500,14582980239,1464,1464,1464,1464,0
|
|
20250424,170400,14582980239,1464,1464,1464,1464,0
|
|
20250424,170300,14582980239,1464,1464,1464,1464,0
|
|
20250424,170200,14582980239,1464,1464,1464,1464,0
|
|
20250424,170100,14582980239,1464,1464,1464,1464,0
|
|
20250424,170000,14582980239,1464,1464,1464,1464,0
|
|
20250424,165900,14582980239,1464,1464,1464,1464,0
|
|
20250424,165800,14582980239,1464,1464,1464,1464,0
|
|
20250424,165700,14582980239,1464,1464,1464,1464,0
|
|
20250424,165600,14582980239,1464,1464,1464,1464,0
|
|
20250424,165500,14582980239,1464,1464,1464,1464,0
|
|
20250424,165400,14582980239,1464,1464,1464,1464,0
|
|
20250424,165300,14582980239,1464,1464,1464,1464,0
|
|
20250424,165200,14582980239,1464,1464,1464,1464,0
|
|
20250424,165100,14582980239,1464,1464,1464,1464,0
|
|
20250424,165000,14582980239,1464,1464,1464,1464,0
|
|
20250424,164900,14582980239,1464,1464,1464,1464,0
|
|
20250424,164800,14582980239,1464,1464,1464,1464,0
|
|
20250424,164700,14582980239,1464,1464,1464,1464,0
|
|
20250424,164600,14582980239,1464,1464,1464,1464,0
|
|
20250424,164500,14582980239,1464,1464,1464,1464,0
|
|
20250424,164400,14582980239,1464,1464,1464,1464,0
|
|
20250424,164300,14582980239,1464,1464,1464,1464,0
|
|
20250424,164200,14582980239,1464,1464,1464,1464,0
|
|
20250424,164100,14582980239,1464,1464,1464,1464,167718
|
|
20250424,164000,14582980239,1464,1464,1464,1464,0
|
|
20250424,163900,14582980239,1464,1464,1464,1464,0
|
|
20250424,163800,14582980239,1464,1464,1464,1464,0
|
|
20250424,163700,14582980239,1464,1464,1464,1464,0
|
|
20250424,163600,14582980239,1464,1464,1464,1464,0
|
|
20250424,163500,14582980239,1464,1464,1464,1464,0
|
|
20250424,163400,14582980239,1464,1464,1464,1464,0
|
|
20250424,163300,14582980239,1464,1464,1464,1464,0
|
|
20250424,163200,14582980239,1464,1464,1464,1464,0
|
|
20250424,163100,14582980239,1464,1464,1464,1464,0
|
|
20250424,163000,14582980239,1464,1464,1464,1464,0
|
|
20250424,162900,14582980239,1464,1464,1464,1464,0
|
|
20250424,162800,14582980239,1464,1464,1464,1464,0
|
|
20250424,162700,14582980239,1464,1464,1464,1464,0
|
|
20250424,162600,14582980239,1464,1464,1464,1464,0
|
|
20250424,162500,14582980239,1464,1464,1464,1464,0
|
|
20250424,162400,14582980239,1464,1464,1464,1464,0
|
|
20250424,162300,14582980239,1464,1464,1464,1464,0
|
|
20250424,162200,14582980239,1464,1464,1464,1464,0
|
|
20250424,162100,14582980239,1464,1464,1464,1464,0
|
|
20250424,162000,14582980239,1464,1464,1464,1464,0
|
|
20250424,161900,14582980239,1464,1464,1464,1464,0
|
|
20250424,161800,14582980239,1464,1464,1464,1464,0
|
|
20250424,161700,14582980239,1464,1464,1464,1464,0
|
|
20250424,161600,14582980239,1464,1464,1464,1464,0
|
|
20250424,161500,14582980239,1464,1464,1464,1464,0
|
|
20250424,161400,14582980239,1464,1464,1464,1464,0
|
|
20250424,161300,14582980239,1464,1464,1464,1464,0
|
|
20250424,161200,14582980239,1464,1464,1464,1464,0
|
|
20250424,161100,14582980239,1464,1464,1464,1464,167718
|
|
20250424,161000,14582980239,1464,1464,1464,1464,0
|
|
20250424,160900,14582980239,1464,1464,1464,1464,0
|
|
20250424,160800,14582980239,1464,1464,1464,1464,0
|
|
20250424,160700,14582980239,1464,1464,1464,1464,0
|
|
20250424,160600,14582980239,1464,1464,1464,1464,0
|
|
20250424,160500,14582980239,1464,1464,1464,1464,0
|
|
20250424,160400,14582980239,1464,1464,1464,1464,0
|
|
20250424,160300,14582980239,1464,1464,1464,1464,0
|
|
20250424,160200,14582980239,1464,1464,1464,1464,0
|
|
20250424,160100,14582980239,1464,1464,1464,1464,0
|
|
20250424,160000,14582980239,1464,1464,1464,1464,0
|
|
20250424,155900,14582980239,1464,1464,1464,1464,0
|
|
20250424,155800,14582980239,1464,1464,1464,1464,0
|
|
20250424,155700,14582980239,1464,1464,1464,1464,0
|
|
20250424,155600,14582980239,1464,1464,1464,1464,0
|
|
20250424,155500,14582980239,1464,1464,1464,1464,0
|
|
20250424,155400,14582980239,1464,1464,1464,1464,0
|
|
20250424,155300,14582980239,1464,1464,1464,1464,0
|
|
20250424,155200,14582980239,1464,1464,1464,1464,0
|
|
20250424,155100,14582980239,1464,1464,1464,1464,0
|
|
20250424,155000,14582980239,1464,1464,1464,1464,0
|
|
20250424,154900,14582980239,1464,1464,1464,1464,0
|
|
20250424,154800,14582980239,1464,1464,1464,1464,0
|
|
20250424,154700,14582980239,1464,1464,1464,1464,0
|
|
20250424,154600,14582980239,1464,1464,1464,1464,0
|
|
20250424,154500,14582980239,1464,1464,1464,1464,0
|
|
20250424,154400,14582980239,1464,1464,1464,1464,0
|
|
20250424,154300,14582980239,1464,1464,1464,1464,0
|
|
20250424,154200,14582980239,1464,1464,1464,1464,0
|
|
20250424,154100,14582980239,1464,1464,1464,1464,167718
|
|
20250424,154000,14582980239,1464,1464,1464,1464,0
|
|
20250424,153900,14582980239,1464,1464,1464,1464,0
|
|
20250424,153800,14582980239,1464,1464,1464,1464,0
|
|
20250424,153700,14582980239,1464,1464,1464,1464,0
|
|
20250424,153600,14582980239,1464,1464,1464,1464,0
|
|
20250424,153500,14582980239,1464,1464,1464,1464,0
|
|
20250424,153400,14582980239,1464,1464,1464,1464,0
|
|
20250424,153300,14582980239,1464,1464,1464,1464,0
|
|
20250424,153200,14582980239,1464,1464,1464,1464,0
|
|
20250424,153100,14582980239,1464,1464,1464,1464,0
|
|
20250424,153000,14582980239,1464,1464,1464,1464,167718
|
|
20250424,152900,14337441087,1463,1463,1463,1463,0
|
|
20250424,152800,14337441087,1463,1463,1463,1463,0
|
|
20250424,152700,14337441087,1463,1463,1463,1463,0
|
|
20250424,152600,14337441087,1463,1463,1463,1463,0
|
|
20250424,152500,14337441087,1463,1463,1463,1463,0
|
|
20250424,152400,14337441087,1463,1463,1463,1463,0
|
|
20250424,152300,14337441087,1463,1463,1463,1463,0
|
|
20250424,152200,14337441087,1463,1463,1463,1463,0
|
|
20250424,152100,14337441087,1463,1463,1463,1463,0
|
|
20250424,152000,14337441087,1463,1463,1463,1463,0
|
|
20250424,151900,14337441087,1463,1465,1467,1462,54797
|
|
20250424,151800,14257202947,1464,1457,1465,1456,57562
|
|
20250424,151700,14173241885,1457,1457,1458,1457,8435
|
|
20250424,151600,14160949198,1458,1458,1459,1457,8056
|
|
20250424,151500,14149201374,1458,1459,1459,1457,15334
|
|
20250424,151400,14126842853,1459,1458,1460,1455,26248
|
|
20250424,151300,14088589520,1458,1458,1459,1456,25667
|
|
20250424,151200,14051182603,1458,1455,1459,1455,12642
|
|
20250424,151100,14032761736,1455,1461,1461,1455,28140
|
|
20250424,151000,13991751917,1461,1465,1465,1459,49555
|
|
20250424,150900,13919302918,1465,1465,1468,1463,52903
|
|
20250424,150800,13841760674,1465,1461,1468,1461,50399
|
|
20250424,150700,13767913335,1461,1463,1464,1460,21605
|
|
20250424,150600,13736319187,1463,1466,1466,1460,44434
|
|
20250424,150500,13671354808,1465,1454,1465,1454,96214
|
|
20250424,150400,13530914139,1453,1451,1454,1450,31061
|
|
20250424,150300,13485829647,1451,1451,1451,1450,10003
|
|
20250424,150200,13471315999,1451,1445,1451,1445,40083
|
|
20250424,150100,13413226679,1445,1441,1445,1439,20899
|
|
20250424,150000,13383103286,1441,1445,1445,1441,5676
|
|
20250424,145900,13374917205,1446,1448,1449,1445,13453
|
|
20250424,145800,13355464297,1449,1451,1451,1448,25969
|
|
20250424,145700,13317829999,1450,1455,1455,1450,26599
|
|
20250424,145600,13279188939,1454,1454,1455,1453,9112
|
|
20250424,145500,13265942522,1454,1453,1454,1452,17251
|
|
20250424,145400,13240871587,1454,1453,1455,1453,12529
|
|
20250424,145300,13222653976,1453,1451,1454,1450,16330
|
|
20250424,145200,13198943034,1450,1449,1451,1448,21692
|
|
20250424,145100,13167490989,1449,1450,1450,1447,11459
|
|
20250424,145000,13150896605,1448,1448,1450,1448,9880
|
|
20250424,144900,13136584076,1448,1446,1448,1442,26435
|
|
20250424,144800,13098354231,1446,1445,1446,1443,12485
|
|
20250424,144700,13080316423,1445,1440,1446,1440,26497
|
|
20250424,144600,13042058353,1440,1439,1441,1437,10807
|
|
20250424,144500,13026515633,1439,1440,1442,1437,8344
|
|
20250424,144400,13014505341,1440,1445,1445,1439,11627
|
|
20250424,144300,12997747978,1445,1438,1445,1437,18981
|
|
20250424,144200,12970410304,1438,1432,1438,1432,26970
|
|
20250424,144100,12931727280,1432,1435,1435,1430,7702
|
|
20250424,144000,12920698347,1435,1435,1436,1434,7560
|
|
20250424,143900,12909849721,1436,1434,1436,1434,7606
|
|
20250424,143800,12898937210,1434,1433,1434,1432,6033
|
|
20250424,143700,12890293862,1434,1435,1436,1432,8027
|
|
20250424,143600,12878787176,1435,1435,1436,1435,17460
|
|
20250424,143500,12853730730,1435,1436,1436,1434,9938
|
|
20250424,143400,12839469717,1436,1436,1436,1433,9812
|
|
20250424,143300,12825389897,1436,1428,1436,1428,18601
|
|
20250424,143200,12798737360,1428,1430,1430,1428,13590
|
|
20250424,143100,12779319611,1430,1429,1430,1428,17415
|
|
20250424,143000,12754433212,1429,1429,1429,1428,2743
|
|
20250424,142900,12750515431,1429,1430,1430,1428,24597
|
|
20250424,142800,12715366667,1430,1431,1432,1430,12250
|
|
20250424,142700,12697838191,1432,1432,1432,1432,105
|
|
20250424,142600,12697687831,1432,1431,1432,1431,6081
|
|
20250424,142500,12688983380,1432,1431,1432,1431,95
|
|
20250424,142400,12688847342,1432,1431,1432,1430,3589
|
|
20250424,142300,12683711272,1432,1431,1432,1431,6765
|
|
20250424,142200,12674030401,1431,1430,1431,1430,331
|
|
20250424,142100,12673556926,1430,1432,1432,1430,4101
|
|
20250424,142000,12667692225,1432,1429,1433,1429,13967
|
|
20250424,141900,12647718520,1430,1429,1430,1429,3423
|
|
20250424,141800,12642827031,1430,1430,1430,1429,4757
|
|
20250424,141700,12636026506,1430,1429,1430,1429,3586
|
|
20250424,141600,12630901073,1430,1431,1431,1429,7842
|
|
20250424,141500,12619687003,1431,1431,1431,1430,110
|
|
20250424,141400,12619529606,1430,1430,1430,1430,14249
|
|
20250424,141300,12599153536,1430,1430,1431,1430,3892
|
|
20250424,141200,12593587966,1431,1431,1431,1430,7406
|
|
20250424,141100,12582990645,1431,1432,1432,1430,12978
|
|
20250424,141000,12564416893,1433,1433,1433,1432,2206
|
|
20250424,140900,12561257495,1433,1432,1433,1432,5051
|
|
20250424,140800,12554023762,1432,1432,1432,1432,8298
|
|
20250424,140700,12542141026,1431,1431,1431,1430,8794
|
|
20250424,140600,12529558194,1431,1430,1431,1430,14109
|
|
20250424,140500,12509368389,1430,1431,1431,1429,18935
|
|
20250424,140400,12482280122,1432,1432,1432,1431,4230
|
|
20250424,140300,12476222770,1432,1432,1432,1430,8199
|
|
20250424,140200,12464486704,1431,1432,1432,1431,11486
|
|
20250424,140100,12448046725,1432,1433,1433,1431,2883
|
|
20250424,140000,12443917775,1432,1433,1433,1432,2945
|
|
20250424,135900,12439698811,1433,1432,1435,1432,5587
|
|
20250424,135800,12431687501,1432,1427,1434,1426,72816
|
|
20250424,135700,12327666524,1427,1427,1428,1426,35063
|
|
20250424,135600,12277656600,1428,1429,1429,1426,34840
|
|
20250424,135500,12227932147,1428,1429,1429,1428,9148
|
|
20250424,135400,12214865904,1428,1428,1428,1427,20752
|
|
20250424,135300,12185243410,1428,1429,1429,1427,17611
|
|
20250424,135200,12160093559,1429,1432,1433,1429,19956
|
|
20250424,135100,12131548594,1430,1430,1432,1429,29221
|
|
20250424,135000,12089762105,1430,1429,1430,1429,5982
|
|
20250424,134900,12081212154,1429,1429,1430,1428,41356
|
|
20250424,134800,12022120770,1429,1431,1431,1428,29004
|
|
20250424,134700,11980652930,1431,1430,1432,1430,11587
|
|
20250424,134600,11964078637,1431,1433,1434,1431,32920
|
|
20250424,134500,11916940119,1434,1434,1435,1433,5677
|
|
20250424,134400,11908803427,1433,1433,1435,1430,55368
|
|
20250424,134300,11829525820,1433,1438,1438,1433,49674
|
|
20250424,134200,11758215833,1437,1441,1441,1437,20501
|
|
20250424,134100,11728726092,1441,1440,1441,1439,16165
|
|
20250424,134000,11705446734,1440,1441,1441,1437,73698
|
|
20250424,133900,11599409996,1442,1442,1442,1441,9824
|
|
20250424,133800,11585249946,1442,1445,1445,1440,50523
|
|
20250424,133700,11512440734,1445,1447,1447,1443,23528
|
|
20250424,133600,11478441324,1446,1448,1448,1446,14534
|
|
20250424,133500,11457413768,1448,1450,1450,1447,33208
|
|
20250424,133400,11409339164,1449,1451,1451,1449,51936
|
|
20250424,133300,11334031693,1451,1452,1453,1451,9427
|
|
20250424,133200,11320350607,1452,1453,1453,1452,17834
|
|
20250424,133100,11294451505,1454,1454,1454,1452,20673
|
|
20250424,133000,11264410640,1454,1454,1454,1453,4112
|
|
20250424,132900,11258434867,1454,1454,1455,1453,10246
|
|
20250424,132800,11243533236,1454,1455,1455,1454,4444
|
|
20250424,132700,11237071499,1455,1455,1455,1454,10099
|
|
20250424,132600,11222377597,1456,1456,1456,1455,6764
|
|
20250424,132500,11212534252,1456,1456,1456,1455,2696
|
|
20250424,132400,11208610489,1455,1456,1456,1455,10013
|
|
20250424,132300,11194039420,1455,1455,1456,1455,1842
|
|
20250424,132200,11191359295,1455,1456,1457,1455,5195
|
|
20250424,132100,11183798709,1456,1456,1457,1456,2707
|
|
20250424,132000,11179857270,1456,1457,1458,1456,13236
|
|
20250424,131900,11160584374,1457,1457,1457,1456,4910
|
|
20250424,131800,11153432166,1457,1459,1459,1457,10444
|
|
20250424,131700,11138215177,1460,1458,1460,1457,11296
|
|
20250424,131600,11121754894,1461,1461,1461,1458,14060
|
|
20250424,131500,11101238707,1461,1459,1461,1459,4032
|
|
20250424,131400,11095351788,1461,1460,1461,1458,5804
|
|
20250424,131300,11086883379,1460,1460,1461,1460,1206
|
|
20250424,131200,11085122353,1460,1460,1460,1459,1313
|
|
20250424,131100,11083205837,1460,1458,1460,1457,2909
|
|
20250424,131000,11078963017,1458,1459,1459,1458,8859
|
|
20250424,130900,11066040966,1459,1460,1461,1456,63950
|
|
20250424,130800,10972796432,1460,1463,1463,1460,16771
|
|
20250424,130700,10948296222,1463,1465,1465,1462,14482
|
|
20250424,130600,10927104510,1465,1463,1465,1463,3603
|
|
20250424,130500,10921829448,1463,1463,1464,1463,9473
|
|
20250424,130400,10907966214,1464,1466,1468,1464,20713
|
|
20250424,130300,10877613964,1466,1469,1469,1466,12862
|
|
20250424,130200,10858734178,1468,1469,1471,1468,15471
|
|
20250424,130100,10836001612,1469,1466,1470,1465,6013
|
|
20250424,130000,10827173890,1466,1463,1467,1462,25880
|
|
20250424,125900,10789274114,1463,1465,1468,1462,77103
|
|
20250424,125800,10676332909,1465,1467,1469,1464,72983
|
|
20250424,125700,10569286277,1466,1464,1468,1462,71146
|
|
20250424,125600,10464991503,1464,1475,1475,1460,217234
|
|
20250424,125500,10146301499,1475,1476,1487,1467,398323
|
|
20250424,125400,9557339404,1476,1475,1476,1473,17468
|
|
20250424,125300,9531569453,1476,1476,1477,1475,4891
|
|
20250424,125200,9524350334,1476,1474,1478,1473,32910
|
|
20250424,125100,9475787507,1474,1474,1475,1472,11698
|
|
20250424,125000,9458553885,1474,1475,1476,1472,11311
|
|
20250424,124900,9441874588,1475,1470,1476,1469,41521
|
|
20250424,124800,9380715980,1470,1469,1470,1469,887
|
|
20250424,124700,9379412223,1468,1470,1470,1468,9975
|
|
20250424,124600,9364756051,1470,1472,1472,1470,4202
|
|
20250424,124500,9358575836,1472,1474,1475,1470,18741
|
|
20250424,124400,9330974956,1474,1468,1474,1468,28295
|
|
20250424,124300,9289338256,1468,1470,1471,1468,10557
|
|
20250424,124200,9273825685,1471,1470,1471,1468,31422
|
|
20250424,124100,9227659669,1470,1468,1470,1468,8695
|
|
20250424,124000,9214887616,1468,1467,1469,1466,8429
|
|
20250424,123900,9202518717,1467,1466,1467,1466,3342
|
|
20250424,123800,9197617104,1467,1466,1467,1466,3393
|
|
20250424,123700,9192642279,1466,1468,1470,1466,16178
|
|
20250424,123600,9168891615,1468,1466,1469,1466,32551
|
|
20250424,123500,9121114529,1466,1465,1466,1464,9305
|
|
20250424,123400,9107483923,1466,1467,1467,1465,3139
|
|
20250424,123300,9102882547,1466,1466,1467,1466,10324
|
|
20250424,123200,9087745507,1466,1465,1466,1464,1126
|
|
20250424,123100,9086096814,1466,1463,1466,1462,8907
|
|
20250424,123000,9073058933,1463,1462,1463,1462,3381
|
|
20250424,122900,9068115131,1463,1463,1464,1463,1969
|
|
20250424,122800,9065233881,1463,1463,1464,1463,17386
|
|
20250424,122700,9039790674,1463,1464,1465,1462,7817
|
|
20250424,122600,9028344655,1465,1462,1465,1462,15655
|
|
20250424,122500,9005427129,1462,1460,1462,1459,8260
|
|
20250424,122400,8993367356,1460,1459,1460,1458,2567
|
|
20250424,122300,8989622648,1459,1461,1461,1459,7111
|
|
20250424,122200,8979241780,1463,1464,1464,1459,27042
|
|
20250424,122100,8939721737,1464,1459,1464,1458,9153
|
|
20250424,122000,8926360900,1460,1459,1463,1459,4994
|
|
20250424,121900,8919068636,1459,1458,1460,1458,1204
|
|
20250424,121800,8917312766,1458,1458,1458,1457,50
|
|
20250424,121700,8917239871,1458,1456,1458,1456,1819
|
|
20250424,121600,8914589181,1456,1456,1456,1456,1004
|
|
20250424,121500,8913127357,1456,1456,1456,1455,5864
|
|
20250424,121400,8904595030,1456,1457,1457,1456,6697
|
|
20250424,121300,8894841510,1457,1457,1457,1456,1712
|
|
20250424,121200,8892347127,1457,1456,1459,1456,718
|
|
20250424,121100,8891299876,1456,1457,1457,1455,5277
|
|
20250424,121000,8883621583,1459,1459,1461,1459,2885
|
|
20250424,120900,8879408808,1460,1461,1461,1460,317
|
|
20250424,120800,8878945982,1460,1463,1464,1459,4822
|
|
20250424,120700,8871894157,1463,1458,1465,1458,20742
|
|
20250424,120600,8841564213,1459,1455,1459,1451,15767
|
|
20250424,120500,8818603610,1455,1456,1456,1453,4698
|
|
20250424,120400,8811765939,1453,1456,1456,1452,6529
|
|
20250424,120300,8802268885,1452,1452,1455,1452,4668
|
|
20250424,120200,8795488120,1452,1452,1452,1450,1836
|
|
20250424,120100,8792824190,1452,1451,1452,1451,71
|
|
20250424,120000,8792721156,1452,1450,1452,1448,14742
|
|
20250424,115900,8771363575,1452,1451,1452,1449,2366
|
|
20250424,115800,8767933865,1451,1452,1452,1451,844
|
|
20250424,115700,8766708396,1452,1454,1454,1448,35837
|
|
20250424,115600,8714745634,1454,1453,1454,1452,4718
|
|
20250424,115500,8707890865,1453,1452,1453,1451,5475
|
|
20250424,115400,8699944276,1451,1454,1454,1451,11268
|
|
20250424,115300,8683575057,1454,1453,1454,1452,1302
|
|
20250424,115200,8681684031,1454,1454,1454,1452,9524
|
|
20250424,115100,8667840692,1452,1454,1455,1452,4764
|
|
20250424,115000,8660918654,1455,1454,1455,1454,358
|
|
20250424,114900,8660397886,1455,1451,1455,1451,16675
|
|
20250424,114800,8636187887,1452,1455,1455,1452,10276
|
|
20250424,114700,8621259075,1455,1455,1456,1454,3014
|
|
20250424,114600,8616873547,1456,1454,1456,1454,1579
|
|
20250424,114500,8614576808,1453,1453,1453,1452,23577
|
|
20250424,114400,8580328743,1453,1457,1457,1453,16001
|
|
20250424,114300,8557066249,1458,1455,1458,1454,1042
|
|
20250424,114200,8555549647,1454,1454,1456,1454,10810
|
|
20250424,114100,8539827345,1454,1461,1462,1454,14755
|
|
20250424,114000,8518330191,1461,1457,1462,1457,3446
|
|
20250424,113900,8513304011,1460,1457,1460,1455,39921
|
|
20250424,113800,8455155674,1458,1461,1464,1457,14787
|
|
20250424,113700,8433568603,1460,1465,1465,1460,9991
|
|
20250424,113600,8418959319,1465,1467,1467,1463,9753
|
|
20250424,113500,8404672877,1465,1469,1469,1465,10767
|
|
20250424,113400,8388893218,1469,1470,1470,1467,6125
|
|
20250424,113300,8379904307,1470,1470,1471,1466,16697
|
|
20250424,113200,8355383781,1470,1472,1475,1468,19231
|
|
20250424,113100,8327108256,1473,1475,1476,1473,24281
|
|
20250424,113000,8291296502,1475,1471,1480,1471,124547
|
|
20250424,112900,8107425655,1472,1468,1473,1466,65991
|
|
20250424,112800,8010466532,1470,1465,1474,1465,31454
|
|
20250424,112700,7964192953,1462,1458,1472,1456,51135
|
|
20250424,112600,7889295295,1458,1455,1458,1452,4391
|
|
20250424,112500,7882908829,1459,1454,1459,1451,10931
|
|
20250424,112400,7867031707,1454,1455,1457,1454,2226
|
|
20250424,112300,7863790500,1455,1457,1457,1452,19653
|
|
20250424,112200,7835222049,1457,1464,1464,1457,11754
|
|
20250424,112100,7818079191,1462,1456,1466,1456,12487
|
|
20250424,112000,7799860531,1457,1456,1458,1454,44242
|
|
20250424,111900,7735469582,1456,1458,1458,1455,25734
|
|
20250424,111800,7697990308,1457,1455,1460,1455,22576
|
|
20250424,111700,7665136529,1455,1468,1468,1455,105279
|
|
20250424,111600,7511451571,1469,1471,1472,1468,18487
|
|
20250424,111500,7484265638,1471,1462,1471,1461,40395
|
|
20250424,111400,7425038623,1461,1466,1468,1461,82100
|
|
20250424,111300,7304874655,1465,1467,1475,1465,70511
|
|
20250424,111200,7201296764,1469,1474,1482,1467,252592
|
|
20250424,111100,6828347519,1473,1481,1485,1468,235810
|
|
20250424,111000,6480764004,1484,1469,1489,1463,577834
|
|
20250424,110900,5625616294,1464,1441,1479,1440,149648
|
|
20250424,110800,5406115829,1451,1438,1451,1433,34025
|
|
20250424,110700,5357041092,1438,1435,1446,1435,10241
|
|
20250424,110600,5342283051,1434,1433,1434,1432,8582
|
|
20250424,110500,5329983247,1433,1432,1433,1432,1852
|
|
20250424,110400,5327330773,1427,1432,1432,1427,9876
|
|
20250424,110300,5313223781,1429,1432,1432,1429,3035
|
|
20250424,110200,5308885554,1432,1432,1432,1429,1123
|
|
20250424,110100,5307278486,1431,1430,1431,1428,13741
|
|
20250424,110000,5287631872,1430,1434,1434,1430,2819
|
|
20250424,105900,5283596065,1434,1433,1434,1433,802
|
|
20250424,105800,5282446613,1433,1431,1433,1431,6111
|
|
20250424,105700,5273691187,1432,1432,1433,1432,6972
|
|
20250424,105600,5263703774,1433,1432,1433,1431,5713
|
|
20250424,105500,5255519951,1432,1434,1434,1432,26927
|
|
20250424,105400,5216938244,1434,1433,1434,1432,636
|
|
20250424,105300,5216027084,1432,1431,1434,1431,23201
|
|
20250424,105200,5182783112,1432,1433,1436,1431,5014
|
|
20250424,105100,5175597005,1432,1431,1433,1431,887
|
|
20250424,105000,5174327312,1430,1431,1432,1430,4481
|
|
20250424,104900,5167914836,1431,1434,1434,1430,5566
|
|
20250424,104800,5159943396,1435,1433,1437,1431,17082
|
|
20250424,104700,5135471376,1431,1429,1432,1426,16871
|
|
20250424,104600,5111386489,1426,1432,1432,1426,35273
|
|
20250424,104500,5061025314,1430,1432,1432,1429,24332
|
|
20250424,104400,5026241862,1429,1435,1435,1429,61997
|
|
20250424,104300,4937515852,1435,1435,1439,1435,26275
|
|
20250424,104200,4899803971,1436,1440,1440,1435,14847
|
|
20250424,104100,4878486832,1439,1442,1443,1439,16835
|
|
20250424,104000,4854221947,1442,1443,1443,1442,2889
|
|
20250424,103900,4850053674,1442,1439,1442,1438,9531
|
|
20250424,103800,4836334221,1438,1436,1439,1434,7289
|
|
20250424,103700,4825865590,1437,1438,1438,1434,19008
|
|
20250424,103600,4798586529,1438,1439,1439,1437,3957
|
|
20250424,103500,4792897357,1438,1438,1439,1437,4075
|
|
20250424,103400,4787037248,1437,1439,1439,1437,3861
|
|
20250424,103300,4781485355,1439,1439,1440,1437,14204
|
|
20250424,103200,4761048219,1439,1442,1442,1437,14556
|
|
20250424,103100,4740099742,1443,1444,1444,1443,19951
|
|
20250424,103000,4711297962,1445,1444,1445,1443,16039
|
|
20250424,102900,4688138797,1443,1446,1447,1443,8808
|
|
20250424,102800,4675417005,1445,1446,1448,1445,6522
|
|
20250424,102700,4665976478,1445,1445,1445,1444,4860
|
|
20250424,102600,4658956477,1444,1445,1446,1444,20926
|
|
20250424,102500,4628717431,1445,1442,1446,1442,1470
|
|
20250424,102400,4626596381,1442,1448,1448,1439,29649
|
|
20250424,102300,4583863469,1448,1449,1449,1446,6272
|
|
20250424,102200,4574786688,1448,1449,1449,1448,5324
|
|
20250424,102100,4567076682,1449,1449,1450,1448,977
|
|
20250424,102000,4565660508,1448,1446,1451,1446,1663
|
|
20250424,101900,4563252639,1446,1453,1453,1446,9105
|
|
20250424,101800,4550064989,1453,1448,1453,1446,55629
|
|
20250424,101700,4469445401,1446,1446,1447,1446,3030
|
|
20250424,101600,4465063642,1449,1447,1449,1447,1522
|
|
20250424,101500,4462860595,1443,1442,1446,1440,11486
|
|
20250424,101400,4446296273,1441,1443,1444,1440,22120
|
|
20250424,101300,4414419353,1443,1446,1447,1443,19229
|
|
20250424,101200,4386628182,1446,1446,1446,1445,10557
|
|
20250424,101100,4371370252,1446,1447,1447,1445,15158
|
|
20250424,101000,4349457928,1449,1448,1449,1447,6596
|
|
20250424,100900,4339905026,1450,1448,1450,1448,2824
|
|
20250424,100800,4335812834,1449,1450,1452,1443,20766
|
|
20250424,100700,4305750853,1450,1450,1454,1450,9979
|
|
20250424,100600,4291265446,1445,1446,1451,1444,19171
|
|
20250424,100500,4263524341,1447,1448,1448,1446,7075
|
|
20250424,100400,4253283598,1447,1445,1447,1444,8761
|
|
20250424,100300,4240623691,1444,1443,1445,1442,3753
|
|
20250424,100200,4235205096,1443,1443,1446,1440,6642
|
|
20250424,100100,4225609690,1444,1445,1448,1444,7514
|
|
20250424,100000,4214748178,1445,1439,1445,1438,7017
|
|
20250424,095900,4204639121,1440,1439,1441,1436,15990
|
|
20250424,095800,4181632681,1438,1442,1442,1433,47178
|
|
20250424,095700,4113883785,1444,1440,1445,1440,9850
|
|
20250424,095600,4099670162,1439,1443,1444,1439,27004
|
|
20250424,095500,4060748663,1443,1443,1444,1438,49616
|
|
20250424,095400,3989276233,1444,1451,1451,1443,15047
|
|
20250424,095300,3967530872,1451,1450,1452,1446,33633
|
|
20250424,095200,3918798973,1449,1450,1452,1449,3913
|
|
20250424,095100,3913124022,1450,1449,1451,1448,27204
|
|
20250424,095000,3873687523,1449,1447,1451,1447,15894
|
|
20250424,094900,3850642610,1447,1444,1450,1442,11462
|
|
20250424,094800,3834068254,1442,1447,1447,1441,42880
|
|
20250424,094700,3772174048,1447,1447,1448,1446,24928
|
|
20250424,094600,3736111176,1447,1449,1449,1446,23284
|
|
20250424,094500,3702407420,1449,1451,1451,1448,35053
|
|
20250424,094400,3651580751,1451,1460,1462,1450,38562
|
|
20250424,094300,3595564113,1460,1456,1460,1454,20236
|
|
20250424,094200,3566119266,1456,1455,1460,1454,16474
|
|
20250424,094100,3542125001,1455,1465,1466,1455,51621
|
|
20250424,094000,3466875602,1466,1466,1467,1464,32031
|
|
20250424,093900,3419965749,1467,1465,1467,1465,7965
|
|
20250424,093800,3408290570,1466,1464,1469,1463,14152
|
|
20250424,093700,3387549851,1464,1462,1468,1462,21054
|
|
20250424,093600,3356689658,1459,1469,1469,1457,28574
|
|
20250424,093500,3314916993,1470,1479,1482,1466,120322
|
|
20250424,093400,3137392355,1479,1472,1482,1471,247651
|
|
20250424,093300,2771544237,1472,1465,1472,1465,30552
|
|
20250424,093200,2726658954,1464,1467,1467,1460,19540
|
|
20250424,093100,2698062676,1470,1471,1471,1466,11021
|
|
20250424,093000,2681865852,1471,1466,1471,1465,56129
|
|
20250424,092900,2599545673,1465,1463,1467,1461,27129
|
|
20250424,092800,2559789319,1465,1461,1466,1460,5411
|
|
20250424,092700,2551874043,1461,1458,1461,1458,20111
|
|
20250424,092600,2522515686,1459,1458,1459,1457,5582
|
|
20250424,092500,2514380763,1458,1457,1458,1454,8708
|
|
20250424,092400,2501710442,1458,1460,1461,1457,8869
|
|
20250424,092300,2488770519,1461,1463,1463,1460,13533
|
|
20250424,092200,2468986099,1464,1463,1467,1463,11983
|
|
20250424,092100,2451439222,1467,1460,1467,1460,17059
|
|
20250424,092000,2426494139,1460,1463,1463,1451,67720
|
|
20250424,091900,2327772567,1462,1465,1467,1462,17057
|
|
20250424,091800,2302811929,1467,1471,1474,1462,52117
|
|
20250424,091700,2226299514,1474,1470,1477,1469,150811
|
|
20250424,091600,2004118293,1470,1470,1472,1468,41904
|
|
20250424,091500,1942518388,1470,1468,1473,1461,123513
|
|
20250424,091400,1760987645,1469,1463,1470,1460,108281
|
|
20250424,091300,1602142644,1465,1464,1466,1461,32780
|
|
20250424,091200,1554200303,1465,1457,1467,1457,61539
|
|
20250424,091100,1464233519,1461,1454,1462,1450,29252
|
|
20250424,091000,1421602168,1454,1449,1455,1447,40607
|
|
20250424,090900,1362742040,1448,1455,1455,1448,30068
|
|
20250424,090800,1319111176,1455,1457,1457,1455,22077
|
|
20250424,090700,1286968448,1457,1459,1460,1455,37840
|
|
20250424,090600,1231827518,1459,1465,1465,1459,79547
|
|
20250424,090500,1115519720,1466,1462,1468,1461,112039
|
|
20250424,090400,951443135,1462,1459,1464,1452,80986
|
|
20250424,090300,833174232,1455,1458,1465,1428,266632
|
|
20250424,090200,447153579,1459,1454,1459,1451,73031
|
|
20250424,090100,340842521,1454,1450,1454,1447,46163
|
|
20250424,090000,273918165,1450,1446,1461,1439,181761
|