586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,184300,9842463458,1215,1215,1215,1215,67862
|
|
20250416,184200,9842463458,1215,1215,1215,1215,0
|
|
20250416,184100,9842463458,1215,1215,1215,1215,0
|
|
20250416,184000,9842463458,1215,1215,1215,1215,0
|
|
20250416,183900,9842463458,1215,1215,1215,1215,0
|
|
20250416,183800,9842463458,1215,1215,1215,1215,0
|
|
20250416,183700,9842463458,1215,1215,1215,1215,0
|
|
20250416,183600,9842463458,1215,1215,1215,1215,0
|
|
20250416,183500,9842463458,1215,1215,1215,1215,0
|
|
20250416,183400,9842463458,1215,1215,1215,1215,0
|
|
20250416,183300,9842463458,1215,1215,1215,1215,0
|
|
20250416,183200,9842463458,1215,1215,1215,1215,0
|
|
20250416,183100,9842463458,1215,1215,1215,1215,0
|
|
20250416,183000,9842463458,1215,1215,1215,1215,0
|
|
20250416,182900,9842463458,1215,1215,1215,1215,0
|
|
20250416,182800,9842463458,1215,1215,1215,1215,0
|
|
20250416,182700,9842463458,1215,1215,1215,1215,0
|
|
20250416,182600,9842463458,1215,1215,1215,1215,0
|
|
20250416,182500,9842463458,1215,1215,1215,1215,0
|
|
20250416,182400,9842463458,1215,1215,1215,1215,0
|
|
20250416,182300,9842463458,1215,1215,1215,1215,0
|
|
20250416,182200,9842463458,1215,1215,1215,1215,0
|
|
20250416,182100,9842463458,1215,1215,1215,1215,0
|
|
20250416,182000,9842463458,1215,1215,1215,1215,0
|
|
20250416,181900,9842463458,1215,1215,1215,1215,0
|
|
20250416,181800,9842463458,1215,1215,1215,1215,0
|
|
20250416,181700,9842463458,1215,1215,1215,1215,0
|
|
20250416,181600,9842463458,1215,1215,1215,1215,0
|
|
20250416,181500,9842463458,1215,1215,1215,1215,0
|
|
20250416,181400,9842463458,1215,1215,1215,1215,0
|
|
20250416,181300,9842463458,1215,1215,1215,1215,67862
|
|
20250416,181200,9842463458,1215,1215,1215,1215,0
|
|
20250416,181100,9842463458,1215,1215,1215,1215,0
|
|
20250416,181000,9842463458,1215,1215,1215,1215,0
|
|
20250416,180900,9842463458,1215,1215,1215,1215,0
|
|
20250416,180800,9842463458,1215,1215,1215,1215,0
|
|
20250416,180700,9842463458,1215,1215,1215,1215,0
|
|
20250416,180600,9842463458,1215,1215,1215,1215,0
|
|
20250416,180500,9842463458,1215,1215,1215,1215,0
|
|
20250416,180400,9842463458,1215,1215,1215,1215,0
|
|
20250416,180300,9842463458,1215,1215,1215,1215,0
|
|
20250416,180200,9842463458,1215,1215,1215,1215,0
|
|
20250416,180100,9842463458,1215,1215,1215,1215,0
|
|
20250416,180000,9842463458,1215,1215,1215,1215,0
|
|
20250416,175900,9842463458,1215,1215,1215,1215,0
|
|
20250416,175800,9842463458,1215,1215,1215,1215,0
|
|
20250416,175700,9842463458,1215,1215,1215,1215,0
|
|
20250416,175600,9842463458,1215,1215,1215,1215,0
|
|
20250416,175500,9842463458,1215,1215,1215,1215,0
|
|
20250416,175400,9842463458,1215,1215,1215,1215,0
|
|
20250416,175300,9842463458,1215,1215,1215,1215,0
|
|
20250416,175200,9842463458,1215,1215,1215,1215,0
|
|
20250416,175100,9842463458,1215,1215,1215,1215,0
|
|
20250416,175000,9842463458,1215,1215,1215,1215,0
|
|
20250416,174900,9842463458,1215,1215,1215,1215,0
|
|
20250416,174800,9842463458,1215,1215,1215,1215,0
|
|
20250416,174700,9842463458,1215,1215,1215,1215,0
|
|
20250416,174600,9842463458,1215,1215,1215,1215,0
|
|
20250416,174500,9842463458,1215,1215,1215,1215,0
|
|
20250416,174400,9842463458,1215,1215,1215,1215,0
|
|
20250416,174300,9842463458,1215,1215,1215,1215,67862
|
|
20250416,174200,9842463458,1215,1215,1215,1215,0
|
|
20250416,174100,9842463458,1215,1215,1215,1215,0
|
|
20250416,174000,9842463458,1215,1215,1215,1215,0
|
|
20250416,173900,9842463458,1215,1215,1215,1215,0
|
|
20250416,173800,9842463458,1215,1215,1215,1215,0
|
|
20250416,173700,9842463458,1215,1215,1215,1215,0
|
|
20250416,173600,9842463458,1215,1215,1215,1215,0
|
|
20250416,173500,9842463458,1215,1215,1215,1215,0
|
|
20250416,173400,9842463458,1215,1215,1215,1215,0
|
|
20250416,173300,9842463458,1215,1215,1215,1215,0
|
|
20250416,173200,9842463458,1215,1215,1215,1215,0
|
|
20250416,173100,9842463458,1215,1215,1215,1215,0
|
|
20250416,173000,9842463458,1215,1215,1215,1215,0
|
|
20250416,172900,9842463458,1215,1215,1215,1215,0
|
|
20250416,172800,9842463458,1215,1215,1215,1215,0
|
|
20250416,172700,9842463458,1215,1215,1215,1215,0
|
|
20250416,172600,9842463458,1215,1215,1215,1215,0
|
|
20250416,172500,9842463458,1215,1215,1215,1215,0
|
|
20250416,172400,9842463458,1215,1215,1215,1215,0
|
|
20250416,172300,9842463458,1215,1215,1215,1215,0
|
|
20250416,172200,9842463458,1215,1215,1215,1215,0
|
|
20250416,172100,9842463458,1215,1215,1215,1215,0
|
|
20250416,172000,9842463458,1215,1215,1215,1215,0
|
|
20250416,171900,9842463458,1215,1215,1215,1215,0
|
|
20250416,171800,9842463458,1215,1215,1215,1215,0
|
|
20250416,171700,9842463458,1215,1215,1215,1215,0
|
|
20250416,171600,9842463458,1215,1215,1215,1215,0
|
|
20250416,171500,9842463458,1215,1215,1215,1215,0
|
|
20250416,171400,9842463458,1215,1215,1215,1215,0
|
|
20250416,171300,9842463458,1215,1215,1215,1215,67862
|
|
20250416,171200,9842463458,1215,1215,1215,1215,0
|
|
20250416,171100,9842463458,1215,1215,1215,1215,0
|
|
20250416,171000,9842463458,1215,1215,1215,1215,0
|
|
20250416,170900,9842463458,1215,1215,1215,1215,0
|
|
20250416,170800,9842463458,1215,1215,1215,1215,0
|
|
20250416,170700,9842463458,1215,1215,1215,1215,0
|
|
20250416,170600,9842463458,1215,1215,1215,1215,0
|
|
20250416,170500,9842463458,1215,1215,1215,1215,0
|
|
20250416,170400,9842463458,1215,1215,1215,1215,0
|
|
20250416,170300,9842463458,1215,1215,1215,1215,0
|
|
20250416,170200,9842463458,1215,1215,1215,1215,0
|
|
20250416,170100,9842463458,1215,1215,1215,1215,0
|
|
20250416,170000,9842463458,1215,1215,1215,1215,0
|
|
20250416,165900,9842463458,1215,1215,1215,1215,0
|
|
20250416,165800,9842463458,1215,1215,1215,1215,0
|
|
20250416,165700,9842463458,1215,1215,1215,1215,0
|
|
20250416,165600,9842463458,1215,1215,1215,1215,0
|
|
20250416,165500,9842463458,1215,1215,1215,1215,0
|
|
20250416,165400,9842463458,1215,1215,1215,1215,0
|
|
20250416,165300,9842463458,1215,1215,1215,1215,0
|
|
20250416,165200,9842463458,1215,1215,1215,1215,0
|
|
20250416,165100,9842463458,1215,1215,1215,1215,0
|
|
20250416,165000,9842463458,1215,1215,1215,1215,0
|
|
20250416,164900,9842463458,1215,1215,1215,1215,0
|
|
20250416,164800,9842463458,1215,1215,1215,1215,0
|
|
20250416,164700,9842463458,1215,1215,1215,1215,0
|
|
20250416,164600,9842463458,1215,1215,1215,1215,0
|
|
20250416,164500,9842463458,1215,1215,1215,1215,0
|
|
20250416,164400,9842463458,1215,1215,1215,1215,0
|
|
20250416,164300,9842463458,1215,1215,1215,1215,67862
|
|
20250416,164200,9842463458,1215,1215,1215,1215,0
|
|
20250416,164100,9842463458,1215,1215,1215,1215,0
|
|
20250416,164000,9842463458,1215,1215,1215,1215,0
|
|
20250416,163900,9842463458,1215,1215,1215,1215,0
|
|
20250416,163800,9842463458,1215,1215,1215,1215,0
|
|
20250416,163700,9842463458,1215,1215,1215,1215,0
|
|
20250416,163600,9842463458,1215,1215,1215,1215,0
|
|
20250416,163500,9842463458,1215,1215,1215,1215,0
|
|
20250416,163400,9842463458,1215,1215,1215,1215,0
|
|
20250416,163300,9842463458,1215,1215,1215,1215,0
|
|
20250416,163200,9842463458,1215,1215,1215,1215,0
|
|
20250416,163100,9842463458,1215,1215,1215,1215,0
|
|
20250416,163000,9842463458,1215,1215,1215,1215,0
|
|
20250416,162900,9842463458,1215,1215,1215,1215,0
|
|
20250416,162800,9842463458,1215,1215,1215,1215,0
|
|
20250416,162700,9842463458,1215,1215,1215,1215,0
|
|
20250416,162600,9842463458,1215,1215,1215,1215,0
|
|
20250416,162500,9842463458,1215,1215,1215,1215,0
|
|
20250416,162400,9842463458,1215,1215,1215,1215,0
|
|
20250416,162300,9842463458,1215,1215,1215,1215,0
|
|
20250416,162200,9842463458,1215,1215,1215,1215,0
|
|
20250416,162100,9842463458,1215,1215,1215,1215,0
|
|
20250416,162000,9842463458,1215,1215,1215,1215,0
|
|
20250416,161900,9842463458,1215,1215,1215,1215,0
|
|
20250416,161800,9842463458,1215,1215,1215,1215,0
|
|
20250416,161700,9842463458,1215,1215,1215,1215,0
|
|
20250416,161600,9842463458,1215,1215,1215,1215,0
|
|
20250416,161500,9842463458,1215,1215,1215,1215,0
|
|
20250416,161400,9842463458,1215,1215,1215,1215,0
|
|
20250416,161300,9842463458,1215,1215,1215,1215,67862
|
|
20250416,161200,9842463458,1215,1215,1215,1215,0
|
|
20250416,161100,9842463458,1215,1215,1215,1215,0
|
|
20250416,161000,9842463458,1215,1215,1215,1215,0
|
|
20250416,160900,9842463458,1215,1215,1215,1215,0
|
|
20250416,160800,9842463458,1215,1215,1215,1215,0
|
|
20250416,160700,9842463458,1215,1215,1215,1215,0
|
|
20250416,160600,9842463458,1215,1215,1215,1215,0
|
|
20250416,160500,9842463458,1215,1215,1215,1215,0
|
|
20250416,160400,9842463458,1215,1215,1215,1215,0
|
|
20250416,160300,9842463458,1215,1215,1215,1215,0
|
|
20250416,160200,9842463458,1215,1215,1215,1215,0
|
|
20250416,160100,9842463458,1215,1215,1215,1215,0
|
|
20250416,160000,9842463458,1215,1215,1215,1215,0
|
|
20250416,155900,9842463458,1215,1215,1215,1215,0
|
|
20250416,155800,9842463458,1215,1215,1215,1215,0
|
|
20250416,155700,9842463458,1215,1215,1215,1215,0
|
|
20250416,155600,9842463458,1215,1215,1215,1215,0
|
|
20250416,155500,9842463458,1215,1215,1215,1215,0
|
|
20250416,155400,9842463458,1215,1215,1215,1215,0
|
|
20250416,155300,9842463458,1215,1215,1215,1215,0
|
|
20250416,155200,9842463458,1215,1215,1215,1215,0
|
|
20250416,155100,9842463458,1215,1215,1215,1215,0
|
|
20250416,155000,9842463458,1215,1215,1215,1215,0
|
|
20250416,154900,9842463458,1215,1215,1215,1215,0
|
|
20250416,154800,9842463458,1215,1215,1215,1215,0
|
|
20250416,154700,9842463458,1215,1215,1215,1215,0
|
|
20250416,154600,9842463458,1215,1215,1215,1215,0
|
|
20250416,154500,9842463458,1215,1215,1215,1215,0
|
|
20250416,154400,9842463458,1215,1215,1215,1215,0
|
|
20250416,154300,9842463458,1215,1215,1215,1215,67862
|
|
20250416,154200,9842463458,1215,1215,1215,1215,0
|
|
20250416,154100,9842463458,1215,1215,1215,1215,0
|
|
20250416,154000,9842463458,1215,1215,1215,1215,0
|
|
20250416,153900,9842463458,1215,1215,1215,1215,0
|
|
20250416,153800,9842463458,1215,1215,1215,1215,0
|
|
20250416,153700,9842463458,1215,1215,1215,1215,0
|
|
20250416,153600,9842463458,1215,1215,1215,1215,0
|
|
20250416,153500,9842463458,1215,1215,1215,1215,0
|
|
20250416,153400,9842463458,1215,1215,1215,1215,0
|
|
20250416,153300,9842463458,1215,1215,1215,1215,0
|
|
20250416,153200,9842463458,1215,1215,1215,1215,0
|
|
20250416,153100,9842463458,1215,1215,1215,1215,0
|
|
20250416,153000,9842463458,1215,1215,1215,1215,67862
|
|
20250416,152900,9760011128,1218,1218,1218,1218,0
|
|
20250416,152800,9760011128,1218,1218,1218,1218,0
|
|
20250416,152700,9760011128,1218,1218,1218,1218,0
|
|
20250416,152600,9760011128,1218,1218,1218,1218,0
|
|
20250416,152500,9760011128,1218,1218,1218,1218,0
|
|
20250416,152400,9760011128,1218,1218,1218,1218,0
|
|
20250416,152300,9760011128,1218,1218,1218,1218,0
|
|
20250416,152200,9760011128,1218,1218,1218,1218,0
|
|
20250416,152100,9760011128,1218,1218,1218,1218,0
|
|
20250416,152000,9760011128,1218,1218,1218,1218,0
|
|
20250416,151900,9760011128,1218,1222,1235,1215,62631
|
|
20250416,151800,9683518523,1222,1225,1235,1222,31380
|
|
20250416,151700,9645021946,1222,1229,1229,1221,10591
|
|
20250416,151600,9632068647,1230,1221,1233,1218,21742
|
|
20250416,151500,9605474238,1223,1229,1233,1221,18379
|
|
20250416,151400,9582874031,1233,1235,1235,1225,6526
|
|
20250416,151300,9574856900,1235,1240,1240,1220,29031
|
|
20250416,151200,9539243333,1240,1233,1246,1233,7633
|
|
20250416,151100,9529794688,1233,1246,1246,1231,12024
|
|
20250416,151000,9514918290,1248,1254,1254,1248,2573
|
|
20250416,150900,9511704549,1254,1256,1261,1248,25410
|
|
20250416,150800,9479708353,1256,1225,1261,1224,42199
|
|
20250416,150700,9427006838,1225,1250,1251,1204,79329
|
|
20250416,150600,9329273076,1250,1248,1256,1247,23601
|
|
20250416,150500,9299830226,1247,1254,1258,1247,31891
|
|
20250416,150400,9259932128,1253,1261,1261,1253,13017
|
|
20250416,150300,9243538353,1260,1261,1261,1260,18227
|
|
20250416,150200,9220557448,1261,1260,1261,1259,23145
|
|
20250416,150100,9191386681,1260,1259,1261,1259,12779
|
|
20250416,150000,9175280261,1258,1261,1261,1250,153533
|
|
20250416,145900,8981875844,1261,1256,1261,1256,236406
|
|
20250416,145800,8683892214,1256,1254,1257,1254,13949
|
|
20250416,145700,8666365341,1256,1253,1256,1252,2562
|
|
20250416,145600,8663154414,1253,1251,1253,1250,5323
|
|
20250416,145500,8656491482,1250,1251,1252,1250,6532
|
|
20250416,145400,8648325161,1251,1256,1256,1251,9016
|
|
20250416,145300,8637019235,1256,1257,1257,1256,6088
|
|
20250416,145200,8629371189,1257,1257,1257,1256,5547
|
|
20250416,145100,8622399787,1257,1258,1258,1256,4509
|
|
20250416,145000,8616730390,1257,1259,1259,1257,2355
|
|
20250416,144900,8613769944,1257,1257,1259,1256,7920
|
|
20250416,144800,8603807706,1256,1256,1257,1256,4213
|
|
20250416,144700,8598515948,1258,1258,1259,1256,11547
|
|
20250416,144600,8583988170,1258,1259,1259,1258,18567
|
|
20250416,144500,8560628849,1258,1258,1259,1258,12313
|
|
20250416,144400,8545128732,1258,1259,1259,1257,3717
|
|
20250416,144300,8540449485,1259,1256,1259,1254,10217
|
|
20250416,144200,8527608757,1256,1255,1257,1255,3542
|
|
20250416,144100,8523162009,1255,1256,1256,1255,7613
|
|
20250416,144000,8513605517,1256,1254,1256,1251,7642
|
|
20250416,143900,8504015962,1250,1250,1255,1249,5468
|
|
20250416,143800,8497176616,1256,1258,1258,1247,2706
|
|
20250416,143700,8493788754,1258,1260,1260,1240,13312
|
|
20250416,143600,8477149028,1260,1260,1261,1255,33365
|
|
20250416,143500,8435139011,1261,1257,1261,1257,43608
|
|
20250416,143400,8380187319,1257,1259,1260,1256,24837
|
|
20250416,143300,8348906477,1259,1254,1260,1251,32835
|
|
20250416,143200,8307604440,1251,1244,1253,1244,53395
|
|
20250416,143100,8240827835,1245,1242,1245,1240,8774
|
|
20250416,143000,8229924836,1242,1242,1245,1241,3575
|
|
20250416,142900,8225487212,1241,1247,1250,1241,8782
|
|
20250416,142800,8214558464,1250,1253,1253,1247,26992
|
|
20250416,142700,8180833744,1253,1250,1254,1249,18303
|
|
20250416,142600,8157937479,1249,1240,1255,1220,33966
|
|
20250416,142500,8115824536,1240,1258,1259,1240,37909
|
|
20250416,142400,8068405894,1259,1260,1260,1257,30760
|
|
20250416,142300,8029667039,1260,1259,1261,1254,38626
|
|
20250416,142200,7981019198,1260,1254,1261,1254,351298
|
|
20250416,142100,7538682927,1254,1245,1255,1241,98455
|
|
20250416,142000,7415679590,1245,1244,1247,1240,15458
|
|
20250416,141900,7396446692,1245,1234,1245,1232,103273
|
|
20250416,141800,7268526348,1235,1234,1238,1231,19625
|
|
20250416,141700,7244303940,1234,1230,1238,1230,11406
|
|
20250416,141600,7230241970,1232,1225,1232,1225,35580
|
|
20250416,141500,7186487400,1229,1226,1230,1222,11651
|
|
20250416,141400,7172209811,1226,1221,1230,1219,22513
|
|
20250416,141300,7144593145,1221,1245,1245,1219,39303
|
|
20250416,141200,7096408482,1241,1245,1247,1235,34562
|
|
20250416,141100,7053503728,1247,1242,1247,1235,80312
|
|
20250416,141000,6953479352,1242,1239,1243,1230,52212
|
|
20250416,140900,6888930919,1240,1226,1240,1226,106405
|
|
20250416,140800,6757558400,1227,1226,1227,1226,13063
|
|
20250416,140700,6741543027,1226,1226,1226,1226,0
|
|
20250416,140600,6741543027,1226,1220,1226,1220,96138
|
|
20250416,140500,6624035569,1220,1218,1220,1215,29408
|
|
20250416,140400,6588167034,1218,1215,1219,1214,7390
|
|
20250416,140300,6579175637,1215,1209,1215,1206,60171
|
|
20250416,140200,6506342935,1209,1207,1209,1203,11029
|
|
20250416,140100,6493031890,1207,1204,1207,1202,26365
|
|
20250416,140000,6461312694,1207,1208,1208,1203,22043
|
|
20250416,135900,6434750495,1208,1204,1208,1204,5324
|
|
20250416,135800,6428339439,1207,1204,1210,1203,13162
|
|
20250416,135700,6412496113,1204,1196,1211,1195,10082
|
|
20250416,135600,6400418674,1195,1215,1215,1194,26550
|
|
20250416,135500,6368381969,1215,1222,1222,1215,18111
|
|
20250416,135400,6346327195,1222,1223,1223,1220,20696
|
|
20250416,135300,6321029331,1223,1223,1223,1221,20062
|
|
20250416,135200,6296504292,1223,1222,1223,1220,32143
|
|
20250416,135100,6257204855,1222,1220,1222,1218,15367
|
|
20250416,135000,6238454584,1220,1222,1222,1218,9863
|
|
20250416,134900,6226425456,1222,1223,1223,1219,21009
|
|
20250416,134800,6200760074,1223,1224,1224,1221,22254
|
|
20250416,134700,6173527665,1224,1221,1224,1219,16957
|
|
20250416,134600,6152800115,1222,1222,1224,1222,17406
|
|
20250416,134500,6131514663,1223,1223,1223,1217,17274
|
|
20250416,134400,6110438230,1223,1220,1225,1217,104595
|
|
20250416,134300,5982498089,1221,1221,1221,1216,37211
|
|
20250416,134200,5937091357,1221,1216,1222,1215,28924
|
|
20250416,134100,5901818829,1211,1213,1214,1208,6544
|
|
20250416,134000,5893891499,1211,1219,1220,1208,42990
|
|
20250416,133900,5841676396,1220,1217,1221,1217,16294
|
|
20250416,133800,5821826964,1217,1219,1224,1215,41559
|
|
20250416,133700,5771178927,1219,1216,1225,1212,42563
|
|
20250416,133600,5719141399,1219,1214,1223,1211,47463
|
|
20250416,133500,5661334219,1215,1217,1225,1197,80774
|
|
20250416,133400,5562825990,1218,1196,1219,1195,46827
|
|
20250416,133300,5506465277,1196,1190,1196,1188,5947
|
|
20250416,133200,5499369734,1190,1192,1193,1188,11374
|
|
20250416,133100,5485851647,1192,1188,1196,1182,28107
|
|
20250416,133000,5452376854,1183,1195,1195,1178,43832
|
|
20250416,132900,5400555033,1195,1219,1220,1174,120916
|
|
20250416,132800,5254897186,1219,1214,1219,1206,51296
|
|
20250416,132700,5192722960,1210,1199,1215,1198,45677
|
|
20250416,132600,5137554162,1199,1220,1222,1197,80032
|
|
20250416,132500,5040751196,1222,1175,1225,1174,182621
|
|
20250416,132400,4821605420,1173,1172,1182,1171,20264
|
|
20250416,132300,4797829101,1182,1170,1183,1170,4839
|
|
20250416,132200,4792155425,1171,1165,1180,1165,18130
|
|
20250416,132100,4770970877,1165,1190,1190,1160,55797
|
|
20250416,132000,4705188614,1190,1183,1195,1180,106370
|
|
20250416,131900,4578722864,1176,1165,1180,1163,113884
|
|
20250416,131800,4445185722,1165,1157,1168,1150,59701
|
|
20250416,131700,4375895239,1155,1143,1157,1139,79904
|
|
20250416,131600,4284188352,1141,1133,1141,1133,10443
|
|
20250416,131500,4272306562,1130,1147,1147,1126,50100
|
|
20250416,131400,4215193966,1147,1144,1147,1131,21520
|
|
20250416,131300,4190604836,1144,1129,1144,1129,61149
|
|
20250416,131200,4120999441,1129,1109,1129,1109,47339
|
|
20250416,131100,4068109283,1100,1097,1105,1097,16974
|
|
20250416,131000,4049366809,1096,1104,1104,1096,2965
|
|
20250416,130900,4046113106,1105,1100,1105,1100,257
|
|
20250416,130800,4045829371,1099,1099,1099,1099,100
|
|
20250416,130700,4045719471,1097,1104,1104,1097,2885
|
|
20250416,130600,4042549273,1104,1106,1106,1104,2067
|
|
20250416,130500,4040266725,1106,1110,1110,1104,2751
|
|
20250416,130400,4037223399,1110,1110,1112,1110,1319
|
|
20250416,130300,4035759201,1110,1108,1110,1104,6335
|
|
20250416,130200,4028743257,1108,1107,1110,1101,900
|
|
20250416,130100,4027747881,1110,1102,1111,1102,9895
|
|
20250416,130000,4016779852,1102,1096,1104,1096,699
|
|
20250416,125900,4016010275,1105,1096,1107,1093,1303
|
|
20250416,125800,4014582505,1102,1092,1104,1092,4032
|
|
20250416,125700,4010152484,1095,1097,1097,1092,314
|
|
20250416,125600,4009809499,1090,1092,1096,1089,12100
|
|
20250416,125500,3996606547,1092,1116,1116,1092,31387
|
|
20250416,125400,3961975037,1116,1112,1117,1108,4721
|
|
20250416,125300,3956724275,1112,1112,1112,1103,6452
|
|
20250416,125200,3949569387,1104,1118,1120,1103,4286
|
|
20250416,125100,3944785258,1119,1097,1122,1097,26980
|
|
20250416,125000,3914702991,1101,1092,1103,1092,6764
|
|
20250416,124900,3907268602,1092,1090,1101,1090,389
|
|
20250416,124800,3906842276,1090,1091,1095,1090,7046
|
|
20250416,124700,3899156967,1094,1090,1101,1089,1514
|
|
20250416,124600,3897505261,1090,1100,1104,1090,11107
|
|
20250416,124500,3885317541,1100,1099,1100,1092,16712
|
|
20250416,124400,3866987227,1100,1101,1102,1086,12287
|
|
20250416,124300,3853518363,1101,1124,1125,1088,40530
|
|
20250416,124200,3808569164,1124,1140,1140,1122,104171
|
|
20250416,124100,3690917082,1140,1110,1140,1109,119924
|
|
20250416,124000,3556247450,1110,1100,1110,1100,41494
|
|
20250416,123900,3510346818,1095,1099,1100,1092,10381
|
|
20250416,123800,3498964665,1092,1100,1106,1087,17541
|
|
20250416,123700,3479749025,1106,1099,1107,1098,61128
|
|
20250416,123600,3412464207,1099,1093,1100,1092,41124
|
|
20250416,123500,3367294377,1093,1093,1093,1093,1243
|
|
20250416,123400,3365935778,1093,1093,1094,1091,648
|
|
20250416,123300,3365227313,1094,1091,1094,1090,5942
|
|
20250416,123200,3358739960,1091,1092,1093,1090,2665
|
|
20250416,123100,3355830419,1091,1084,1091,1084,5716
|
|
20250416,123000,3349599667,1085,1086,1086,1082,488
|
|
20250416,122900,3349070397,1082,1081,1086,1081,13
|
|
20250416,122800,3349056333,1086,1086,1087,1082,991
|
|
20250416,122700,3347980505,1086,1083,1086,1076,3219
|
|
20250416,122600,3344512376,1088,1088,1088,1083,4
|
|
20250416,122500,3344508029,1082,1088,1088,1081,4056
|
|
20250416,122400,3340100947,1088,1086,1091,1080,6683
|
|
20250416,122300,3332872046,1092,1093,1093,1085,714
|
|
20250416,122200,3332092494,1093,1086,1093,1086,3216
|
|
20250416,122100,3328597227,1086,1094,1100,1085,16948
|
|
20250416,122000,3310023803,1095,1075,1098,1075,12599
|
|
20250416,121900,3296377876,1078,1073,1078,1072,2942
|
|
20250416,121800,3293211383,1074,1076,1076,1066,722
|
|
20250416,121700,3292440097,1077,1058,1078,1058,8957
|
|
20250416,121600,3282904398,1056,1049,1056,1049,15412
|
|
20250416,121500,3266687112,1049,1045,1049,1045,4329
|
|
20250416,121400,3262161981,1045,1043,1045,1042,9190
|
|
20250416,121300,3252575196,1043,1036,1043,1036,3473
|
|
20250416,121200,3248973531,1044,1037,1044,1037,3662
|
|
20250416,121100,3245172885,1043,1035,1043,1035,11347
|
|
20250416,121000,3233353600,1035,1041,1043,1035,14029
|
|
20250416,120900,3218802662,1041,1045,1045,1041,599
|
|
20250416,120800,3218177681,1045,1051,1051,1045,29492
|
|
20250416,120700,3187234726,1050,1054,1056,1050,17645
|
|
20250416,120600,3168661049,1054,1058,1058,1053,7803
|
|
20250416,120500,3160432506,1058,1058,1058,1058,14
|
|
20250416,120400,3160417694,1058,1054,1058,1053,1327
|
|
20250416,120300,3159018732,1058,1060,1060,1055,33674
|
|
20250416,120200,3123435073,1060,1062,1063,1059,8490
|
|
20250416,120100,3114429210,1062,1071,1071,1057,6853
|
|
20250416,120000,3107146035,1072,1071,1073,1051,79190
|
|
20250416,115900,3022803271,1072,1094,1097,1070,70988
|
|
20250416,115800,2946259110,1105,1078,1115,1078,80997
|
|
20250416,115700,2856803353,1083,1081,1083,1078,205
|
|
20250416,115600,2856581951,1077,1079,1079,1077,13362
|
|
20250416,115500,2842174575,1080,1086,1086,1080,3337
|
|
20250416,115400,2838570555,1080,1080,1085,1080,4749
|
|
20250416,115300,2833425499,1084,1080,1084,1079,1632
|
|
20250416,115200,2831662999,1078,1079,1079,1078,2057
|
|
20250416,115100,2829444452,1080,1079,1080,1079,2847
|
|
20250416,115000,2826369938,1078,1076,1087,1076,4836
|
|
20250416,114900,2821148001,1076,1081,1087,1076,18401
|
|
20250416,114800,2801309809,1087,1094,1096,1078,27703
|
|
20250416,114700,2771221319,1094,1097,1100,1094,17257
|
|
20250416,114600,2752296683,1103,1097,1104,1096,13332
|
|
20250416,114500,2737651600,1097,1113,1116,1097,89341
|
|
20250416,114400,2638658487,1115,1115,1115,1112,24607
|
|
20250416,114300,2611222967,1107,1107,1107,1107,0
|
|
20250416,114200,2611222967,1107,1096,1107,1096,121197
|
|
20250416,114100,2477983175,1095,1090,1096,1090,30917
|
|
20250416,114000,2444190492,1090,1091,1091,1087,2692
|
|
20250416,113900,2441258561,1091,1087,1091,1087,11298
|
|
20250416,113800,2428949319,1089,1089,1089,1086,53
|
|
20250416,113700,2428891634,1087,1087,1087,1087,1001
|
|
20250416,113600,2427803547,1087,1082,1087,1081,10012
|
|
20250416,113500,2416956787,1082,1082,1084,1082,369
|
|
20250416,113400,2416557315,1084,1081,1084,1081,3618
|
|
20250416,113300,2412645925,1081,1083,1083,1080,2764
|
|
20250416,113200,2409657665,1083,1083,1083,1081,1003
|
|
20250416,113100,2408573416,1084,1084,1084,1084,20
|
|
20250416,113000,2408551736,1084,1084,1085,1084,1477
|
|
20250416,112900,2406950210,1080,1083,1085,1080,2662
|
|
20250416,112800,2404069309,1085,1079,1085,1079,2114
|
|
20250416,112700,2401786770,1080,1080,1080,1080,8653
|
|
20250416,112600,2392441530,1080,1082,1082,1080,12584
|
|
20250416,112500,2378839215,1082,1078,1085,1078,11363
|
|
20250416,112400,2366549191,1078,1078,1086,1073,17135
|
|
20250416,112300,2348059917,1085,1085,1085,1083,10418
|
|
20250416,112200,2336766755,1084,1077,1085,1077,4615
|
|
20250416,112100,2331780895,1079,1079,1079,1075,15307
|
|
20250416,112000,2315319121,1074,1075,1080,1074,2266
|
|
20250416,111900,2312876070,1080,1080,1080,1075,2638
|
|
20250416,111800,2310032515,1080,1075,1080,1074,4902
|
|
20250416,111700,2304757828,1076,1089,1090,1076,5623
|
|
20250416,111600,2298684508,1089,1095,1095,1075,12516
|
|
20250416,111500,2285149628,1095,1086,1095,1086,40179
|
|
20250416,111400,2241285584,1087,1077,1087,1077,21604
|
|
20250416,111300,2217916680,1075,1076,1087,1071,11702
|
|
20250416,111200,2205305981,1083,1088,1089,1075,10488
|
|
20250416,111100,2193982499,1087,1081,1090,1080,14188
|
|
20250416,111000,2178559430,1080,1090,1090,1080,36886
|
|
20250416,110900,2138462960,1090,1087,1090,1083,19122
|
|
20250416,110800,2117659782,1087,1083,1088,1081,30353
|
|
20250416,110700,2084712081,1086,1068,1086,1064,110066
|
|
20250416,110600,1965965417,1064,1061,1068,1061,12018
|
|
20250416,110500,1953155621,1061,1066,1068,1060,10835
|
|
20250416,110400,1941623358,1067,1063,1069,1063,10070
|
|
20250416,110300,1930873541,1063,1059,1070,1059,58062
|
|
20250416,110200,1869106112,1059,1058,1060,1057,3080
|
|
20250416,110100,1865845471,1058,1055,1060,1055,25068
|
|
20250416,110000,1839364980,1055,1057,1057,1053,9241
|
|
20250416,105900,1829610949,1053,1037,1057,1037,58732
|
|
20250416,105800,1768047575,1036,1036,1036,1036,0
|
|
20250416,105700,1768047575,1036,1036,1043,1036,7980
|
|
20250416,105600,1759752940,1036,1039,1039,1036,1465
|
|
20250416,105500,1758231228,1039,1039,1039,1035,282
|
|
20250416,105400,1757938250,1035,1035,1035,1034,4886
|
|
20250416,105300,1752883919,1035,1037,1037,1035,1111
|
|
20250416,105200,1751732004,1037,1041,1041,1037,5079
|
|
20250416,105100,1746455600,1042,1043,1043,1042,187
|
|
20250416,105000,1746260643,1040,1038,1044,1038,1201
|
|
20250416,104900,1745007503,1038,1045,1045,1038,2865
|
|
20250416,104800,1742017250,1045,1041,1045,1040,37492
|
|
20250416,104700,1702908700,1042,1034,1042,1034,24772
|
|
20250416,104600,1677220359,1033,1029,1033,1029,4906
|
|
20250416,104500,1672160808,1023,1022,1027,1021,21394
|
|
20250416,104400,1650274393,1027,1027,1027,1027,0
|
|
20250416,104300,1650274393,1027,1027,1027,1027,214
|
|
20250416,104200,1650054615,1027,1027,1027,1019,765
|
|
20250416,104100,1649270424,1026,1022,1026,1019,2317
|
|
20250416,104000,1646895732,1023,1019,1023,1019,3243
|
|
20250416,103900,1643591098,1019,1013,1019,1013,1243
|
|
20250416,103800,1642331933,1013,1019,1019,1013,1482
|
|
20250416,103700,1640830484,1020,1013,1020,1013,7661
|
|
20250416,103600,1633032795,1013,1013,1013,1012,1469
|
|
20250416,103500,1631544748,1014,1017,1017,1014,9141
|
|
20250416,103400,1622262661,1017,1020,1020,1017,711
|
|
20250416,103300,1621538871,1018,1017,1018,1017,1475
|
|
20250416,103200,1620037421,1017,1023,1023,1017,436
|
|
20250416,103100,1619593423,1023,1026,1026,1023,108
|
|
20250416,103000,1619482628,1026,1026,1026,1025,95
|
|
20250416,102900,1619385161,1022,1022,1026,1022,5671
|
|
20250416,102800,1613575024,1021,1015,1022,1015,487
|
|
20250416,102700,1613077799,1010,1018,1022,1010,5163
|
|
20250416,102600,1607827070,1017,1013,1017,1013,2160
|
|
20250416,102500,1605630370,1013,1013,1013,1013,0
|
|
20250416,102400,1605630370,1013,1017,1017,1013,4685
|
|
20250416,102300,1600872443,1017,1017,1018,1017,5002
|
|
20250416,102200,1595781975,1014,1014,1014,1013,1018
|
|
20250416,102100,1594749727,1013,1010,1013,1010,1336
|
|
20250416,102000,1593396374,1010,1008,1010,1008,2210
|
|
20250416,101900,1591167838,1008,1005,1008,1005,90
|
|
20250416,101800,1591077358,1005,1007,1007,1005,820
|
|
20250416,101700,1590253238,1005,1005,1007,1003,26070
|
|
20250416,101600,1564074992,1005,1006,1006,1005,1619
|
|
20250416,101500,1562446344,1006,1008,1010,1006,882
|
|
20250416,101400,1561557673,1010,1007,1012,1007,79
|
|
20250416,101300,1561478053,1006,1006,1006,1005,5969
|
|
20250416,101200,1555474839,1006,1006,1006,1006,3246
|
|
20250416,101100,1552209363,1006,1012,1012,1005,14395
|
|
20250416,101000,1537734034,1012,1012,1014,1012,691
|
|
20250416,100900,1537034332,1012,1012,1012,1012,1906
|
|
20250416,100800,1535105460,1012,1015,1015,1006,16597
|
|
20250416,100700,1518300751,1017,1017,1017,1015,4854
|
|
20250416,100600,1513372295,1017,1020,1020,1017,2183
|
|
20250416,100500,1511149963,1020,1018,1020,1018,215
|
|
20250416,100400,1510931013,1019,1020,1020,1018,103
|
|
20250416,100300,1510826138,1020,1017,1022,1017,104
|
|
20250416,100200,1510720339,1023,1020,1023,1015,2849
|
|
20250416,100100,1507819647,1020,1028,1028,1018,17525
|
|
20250416,100000,1489876041,1029,1027,1029,1027,360
|
|
20250416,095900,1489506293,1027,1028,1029,1027,209
|
|
20250416,095800,1489291255,1027,1032,1033,1027,10458
|
|
20250416,095700,1478510562,1032,1033,1034,1032,3579
|
|
20250416,095600,1474814918,1034,1031,1037,1030,5394
|
|
20250416,095500,1469243822,1032,1035,1036,1032,10906
|
|
20250416,095400,1457958946,1037,1037,1037,1035,12134
|
|
20250416,095300,1445390255,1037,1037,1037,1037,850
|
|
20250416,095200,1444508805,1037,1037,1037,1037,219
|
|
20250416,095100,1444281702,1038,1038,1038,1038,1730
|
|
20250416,095000,1442485962,1038,1038,1039,1038,3007
|
|
20250416,094900,1439364687,1038,1038,1039,1038,507
|
|
20250416,094800,1438838416,1038,1039,1039,1036,2168
|
|
20250416,094700,1436588018,1039,1038,1040,1038,701
|
|
20250416,094600,1435859973,1037,1037,1037,1036,2818
|
|
20250416,094500,1432940424,1037,1038,1038,1037,496
|
|
20250416,094400,1432425989,1038,1037,1038,1037,1053
|
|
20250416,094300,1431333747,1038,1040,1040,1038,54650
|
|
20250416,094200,1374584114,1040,1040,1040,1039,2471
|
|
20250416,094100,1372014359,1040,1040,1041,1040,7343
|
|
20250416,094000,1364376684,1041,1040,1041,1039,7484
|
|
20250416,093900,1356593018,1037,1038,1040,1037,8635
|
|
20250416,093800,1347619717,1038,1038,1038,1037,4727
|
|
20250416,093700,1342717596,1038,1035,1038,1035,6719
|
|
20250416,093600,1335759136,1035,1036,1037,1035,6469
|
|
20250416,093500,1329058511,1036,1035,1038,1035,3237
|
|
20250416,093400,1325704984,1035,1035,1036,1035,2469
|
|
20250416,093300,1323149407,1036,1033,1036,1033,8713
|
|
20250416,093200,1314138061,1033,1037,1037,1031,24598
|
|
20250416,093100,1288681559,1037,1040,1040,1035,77464
|
|
20250416,093000,1208431188,1040,1040,1040,1038,12354
|
|
20250416,092900,1195594404,1040,1039,1040,1038,34537
|
|
20250416,092800,1159711590,1038,1038,1039,1038,10755
|
|
20250416,092700,1148542849,1038,1039,1039,1038,18241
|
|
20250416,092600,1129593482,1038,1038,1038,1037,11344
|
|
20250416,092500,1117819972,1037,1036,1037,1036,14051
|
|
20250416,092400,1103252826,1036,1036,1037,1036,33287
|
|
20250416,092300,1068736414,1036,1035,1037,1035,22634
|
|
20250416,092200,1045299347,1034,1032,1034,1027,11666
|
|
20250416,092100,1033252390,1032,1027,1032,1025,20803
|
|
20250416,092000,1011870715,1027,1031,1031,1027,17699
|
|
20250416,091900,993662618,1032,1032,1033,1029,28158
|
|
20250416,091800,964646760,1033,1027,1033,1026,36006
|
|
20250416,091700,927538604,1028,1023,1028,1023,13412
|
|
20250416,091600,913784506,1023,1020,1024,1020,7518
|
|
20250416,091500,906098913,1022,1016,1022,1016,32261
|
|
20250416,091400,873202584,1015,1013,1015,1007,8243
|
|
20250416,091300,864853768,1009,1016,1019,1009,46070
|
|
20250416,091200,817993085,1016,1011,1016,1010,24299
|
|
20250416,091100,793365908,1010,1010,1010,1009,5181
|
|
20250416,091000,788133536,1010,1005,1010,1003,44387
|
|
20250416,090900,743456884,1005,1001,1005,1001,45751
|
|
20250416,090800,697586270,1001,1001,1002,1000,12477
|
|
20250416,090700,685101026,1001,998,1004,998,30927
|
|
20250416,090600,654177053,1000,1007,1007,998,66601
|
|
20250416,090500,587576664,1001,1015,1016,1000,66167
|
|
20250416,090400,520900326,1015,1026,1026,1007,89085
|
|
20250416,090300,430287426,1020,1006,1028,1005,34438
|
|
20250416,090200,395290534,1005,996,1007,991,91556
|
|
20250416,090100,303698642,996,992,998,990,62448
|
|
20250416,090000,241647746,991,1007,1067,991,235297
|