613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,191000,12494965335,1104,1104,1104,1104,50182
|
|
20250424,190900,12494965335,1104,1104,1104,1104,0
|
|
20250424,190800,12494965335,1104,1104,1104,1104,0
|
|
20250424,190700,12494965335,1104,1104,1104,1104,0
|
|
20250424,190600,12494965335,1104,1104,1104,1104,0
|
|
20250424,190500,12494965335,1104,1104,1104,1104,0
|
|
20250424,190400,12494965335,1104,1104,1104,1104,0
|
|
20250424,190300,12494965335,1104,1104,1104,1104,0
|
|
20250424,190200,12494965335,1104,1104,1104,1104,0
|
|
20250424,190100,12494965335,1104,1104,1104,1104,0
|
|
20250424,190000,12494965335,1104,1104,1104,1104,0
|
|
20250424,185900,12494965335,1104,1104,1104,1104,0
|
|
20250424,185800,12494965335,1104,1104,1104,1104,0
|
|
20250424,185700,12494965335,1104,1104,1104,1104,0
|
|
20250424,185600,12494965335,1104,1104,1104,1104,0
|
|
20250424,185500,12494965335,1104,1104,1104,1104,0
|
|
20250424,185400,12494965335,1104,1104,1104,1104,0
|
|
20250424,185300,12494965335,1104,1104,1104,1104,0
|
|
20250424,185200,12494965335,1104,1104,1104,1104,0
|
|
20250424,185100,12494965335,1104,1104,1104,1104,0
|
|
20250424,185000,12494965335,1104,1104,1104,1104,0
|
|
20250424,184900,12494965335,1104,1104,1104,1104,0
|
|
20250424,184800,12494965335,1104,1104,1104,1104,0
|
|
20250424,184700,12494965335,1104,1104,1104,1104,0
|
|
20250424,184600,12494965335,1104,1104,1104,1104,0
|
|
20250424,184500,12494965335,1104,1104,1104,1104,0
|
|
20250424,184400,12494965335,1104,1104,1104,1104,0
|
|
20250424,184300,12494965335,1104,1104,1104,1104,0
|
|
20250424,184200,12494965335,1104,1104,1104,1104,0
|
|
20250424,184100,12494965335,1104,1104,1104,1104,0
|
|
20250424,184000,12494965335,1104,1104,1104,1104,50182
|
|
20250424,183900,12494965335,1104,1104,1104,1104,0
|
|
20250424,183800,12494965335,1104,1104,1104,1104,0
|
|
20250424,183700,12494965335,1104,1104,1104,1104,0
|
|
20250424,183600,12494965335,1104,1104,1104,1104,0
|
|
20250424,183500,12494965335,1104,1104,1104,1104,0
|
|
20250424,183400,12494965335,1104,1104,1104,1104,0
|
|
20250424,183300,12494965335,1104,1104,1104,1104,0
|
|
20250424,183200,12494965335,1104,1104,1104,1104,0
|
|
20250424,183100,12494965335,1104,1104,1104,1104,0
|
|
20250424,183000,12494965335,1104,1104,1104,1104,0
|
|
20250424,182900,12494965335,1104,1104,1104,1104,0
|
|
20250424,182800,12494965335,1104,1104,1104,1104,0
|
|
20250424,182700,12494965335,1104,1104,1104,1104,0
|
|
20250424,182600,12494965335,1104,1104,1104,1104,0
|
|
20250424,182500,12494965335,1104,1104,1104,1104,0
|
|
20250424,182400,12494965335,1104,1104,1104,1104,0
|
|
20250424,182300,12494965335,1104,1104,1104,1104,0
|
|
20250424,182200,12494965335,1104,1104,1104,1104,0
|
|
20250424,182100,12494965335,1104,1104,1104,1104,0
|
|
20250424,182000,12494965335,1104,1104,1104,1104,0
|
|
20250424,181900,12494965335,1104,1104,1104,1104,0
|
|
20250424,181800,12494965335,1104,1104,1104,1104,0
|
|
20250424,181700,12494965335,1104,1104,1104,1104,0
|
|
20250424,181600,12494965335,1104,1104,1104,1104,0
|
|
20250424,181500,12494965335,1104,1104,1104,1104,0
|
|
20250424,181400,12494965335,1104,1104,1104,1104,0
|
|
20250424,181300,12494965335,1104,1104,1104,1104,0
|
|
20250424,181200,12494965335,1104,1104,1104,1104,0
|
|
20250424,181100,12494965335,1104,1104,1104,1104,0
|
|
20250424,181000,12494965335,1104,1104,1104,1104,50182
|
|
20250424,180900,12494965335,1104,1104,1104,1104,0
|
|
20250424,180800,12494965335,1104,1104,1104,1104,0
|
|
20250424,180700,12494965335,1104,1104,1104,1104,0
|
|
20250424,180600,12494965335,1104,1104,1104,1104,0
|
|
20250424,180500,12494965335,1104,1104,1104,1104,0
|
|
20250424,180400,12494965335,1104,1104,1104,1104,0
|
|
20250424,180300,12494965335,1104,1104,1104,1104,0
|
|
20250424,180200,12494965335,1104,1104,1104,1104,0
|
|
20250424,180100,12494965335,1104,1104,1104,1104,0
|
|
20250424,180000,12494965335,1104,1104,1104,1104,0
|
|
20250424,175900,12494965335,1104,1104,1104,1104,0
|
|
20250424,175800,12494965335,1104,1104,1104,1104,0
|
|
20250424,175700,12494965335,1104,1104,1104,1104,0
|
|
20250424,175600,12494965335,1104,1104,1104,1104,0
|
|
20250424,175500,12494965335,1104,1104,1104,1104,0
|
|
20250424,175400,12494965335,1104,1104,1104,1104,0
|
|
20250424,175300,12494965335,1104,1104,1104,1104,0
|
|
20250424,175200,12494965335,1104,1104,1104,1104,0
|
|
20250424,175100,12494965335,1104,1104,1104,1104,0
|
|
20250424,175000,12494965335,1104,1104,1104,1104,0
|
|
20250424,174900,12494965335,1104,1104,1104,1104,0
|
|
20250424,174800,12494965335,1104,1104,1104,1104,0
|
|
20250424,174700,12494965335,1104,1104,1104,1104,0
|
|
20250424,174600,12494965335,1104,1104,1104,1104,0
|
|
20250424,174500,12494965335,1104,1104,1104,1104,0
|
|
20250424,174400,12494965335,1104,1104,1104,1104,0
|
|
20250424,174300,12494965335,1104,1104,1104,1104,0
|
|
20250424,174200,12494965335,1104,1104,1104,1104,0
|
|
20250424,174100,12494965335,1104,1104,1104,1104,0
|
|
20250424,174000,12494965335,1104,1104,1104,1104,50182
|
|
20250424,173900,12494965335,1104,1104,1104,1104,0
|
|
20250424,173800,12494965335,1104,1104,1104,1104,0
|
|
20250424,173700,12494965335,1104,1104,1104,1104,0
|
|
20250424,173600,12494965335,1104,1104,1104,1104,0
|
|
20250424,173500,12494965335,1104,1104,1104,1104,0
|
|
20250424,173400,12494965335,1104,1104,1104,1104,0
|
|
20250424,173300,12494965335,1104,1104,1104,1104,0
|
|
20250424,173200,12494965335,1104,1104,1104,1104,0
|
|
20250424,173100,12494965335,1104,1104,1104,1104,0
|
|
20250424,173000,12494965335,1104,1104,1104,1104,0
|
|
20250424,172900,12494965335,1104,1104,1104,1104,0
|
|
20250424,172800,12494965335,1104,1104,1104,1104,0
|
|
20250424,172700,12494965335,1104,1104,1104,1104,0
|
|
20250424,172600,12494965335,1104,1104,1104,1104,0
|
|
20250424,172500,12494965335,1104,1104,1104,1104,0
|
|
20250424,172400,12494965335,1104,1104,1104,1104,0
|
|
20250424,172300,12494965335,1104,1104,1104,1104,0
|
|
20250424,172200,12494965335,1104,1104,1104,1104,0
|
|
20250424,172100,12494965335,1104,1104,1104,1104,0
|
|
20250424,172000,12494965335,1104,1104,1104,1104,0
|
|
20250424,171900,12494965335,1104,1104,1104,1104,0
|
|
20250424,171800,12494965335,1104,1104,1104,1104,0
|
|
20250424,171700,12494965335,1104,1104,1104,1104,0
|
|
20250424,171600,12494965335,1104,1104,1104,1104,0
|
|
20250424,171500,12494965335,1104,1104,1104,1104,0
|
|
20250424,171400,12494965335,1104,1104,1104,1104,0
|
|
20250424,171300,12494965335,1104,1104,1104,1104,0
|
|
20250424,171200,12494965335,1104,1104,1104,1104,0
|
|
20250424,171100,12494965335,1104,1104,1104,1104,0
|
|
20250424,171000,12494965335,1104,1104,1104,1104,50182
|
|
20250424,170900,12494965335,1104,1104,1104,1104,0
|
|
20250424,170800,12494965335,1104,1104,1104,1104,0
|
|
20250424,170700,12494965335,1104,1104,1104,1104,0
|
|
20250424,170600,12494965335,1104,1104,1104,1104,0
|
|
20250424,170500,12494965335,1104,1104,1104,1104,0
|
|
20250424,170400,12494965335,1104,1104,1104,1104,0
|
|
20250424,170300,12494965335,1104,1104,1104,1104,0
|
|
20250424,170200,12494965335,1104,1104,1104,1104,0
|
|
20250424,170100,12494965335,1104,1104,1104,1104,0
|
|
20250424,170000,12494965335,1104,1104,1104,1104,0
|
|
20250424,165900,12494965335,1104,1104,1104,1104,0
|
|
20250424,165800,12494965335,1104,1104,1104,1104,0
|
|
20250424,165700,12494965335,1104,1104,1104,1104,0
|
|
20250424,165600,12494965335,1104,1104,1104,1104,0
|
|
20250424,165500,12494965335,1104,1104,1104,1104,0
|
|
20250424,165400,12494965335,1104,1104,1104,1104,0
|
|
20250424,165300,12494965335,1104,1104,1104,1104,0
|
|
20250424,165200,12494965335,1104,1104,1104,1104,0
|
|
20250424,165100,12494965335,1104,1104,1104,1104,0
|
|
20250424,165000,12494965335,1104,1104,1104,1104,0
|
|
20250424,164900,12494965335,1104,1104,1104,1104,0
|
|
20250424,164800,12494965335,1104,1104,1104,1104,0
|
|
20250424,164700,12494965335,1104,1104,1104,1104,0
|
|
20250424,164600,12494965335,1104,1104,1104,1104,0
|
|
20250424,164500,12494965335,1104,1104,1104,1104,0
|
|
20250424,164400,12494965335,1104,1104,1104,1104,0
|
|
20250424,164300,12494965335,1104,1104,1104,1104,0
|
|
20250424,164200,12494965335,1104,1104,1104,1104,0
|
|
20250424,164100,12494965335,1104,1104,1104,1104,0
|
|
20250424,164000,12494965335,1104,1104,1104,1104,50182
|
|
20250424,163900,12494965335,1104,1104,1104,1104,0
|
|
20250424,163800,12494965335,1104,1104,1104,1104,0
|
|
20250424,163700,12494965335,1104,1104,1104,1104,0
|
|
20250424,163600,12494965335,1104,1104,1104,1104,0
|
|
20250424,163500,12494965335,1104,1104,1104,1104,0
|
|
20250424,163400,12494965335,1104,1104,1104,1104,0
|
|
20250424,163300,12494965335,1104,1104,1104,1104,0
|
|
20250424,163200,12494965335,1104,1104,1104,1104,0
|
|
20250424,163100,12494965335,1104,1104,1104,1104,0
|
|
20250424,163000,12494965335,1104,1104,1104,1104,0
|
|
20250424,162900,12494965335,1104,1104,1104,1104,0
|
|
20250424,162800,12494965335,1104,1104,1104,1104,0
|
|
20250424,162700,12494965335,1104,1104,1104,1104,0
|
|
20250424,162600,12494965335,1104,1104,1104,1104,0
|
|
20250424,162500,12494965335,1104,1104,1104,1104,0
|
|
20250424,162400,12494965335,1104,1104,1104,1104,0
|
|
20250424,162300,12494965335,1104,1104,1104,1104,0
|
|
20250424,162200,12494965335,1104,1104,1104,1104,0
|
|
20250424,162100,12494965335,1104,1104,1104,1104,0
|
|
20250424,162000,12494965335,1104,1104,1104,1104,0
|
|
20250424,161900,12494965335,1104,1104,1104,1104,0
|
|
20250424,161800,12494965335,1104,1104,1104,1104,0
|
|
20250424,161700,12494965335,1104,1104,1104,1104,0
|
|
20250424,161600,12494965335,1104,1104,1104,1104,0
|
|
20250424,161500,12494965335,1104,1104,1104,1104,0
|
|
20250424,161400,12494965335,1104,1104,1104,1104,0
|
|
20250424,161300,12494965335,1104,1104,1104,1104,0
|
|
20250424,161200,12494965335,1104,1104,1104,1104,0
|
|
20250424,161100,12494965335,1104,1104,1104,1104,0
|
|
20250424,161000,12494965335,1104,1104,1104,1104,50182
|
|
20250424,160900,12494965335,1104,1104,1104,1104,0
|
|
20250424,160800,12494965335,1104,1104,1104,1104,0
|
|
20250424,160700,12494965335,1104,1104,1104,1104,0
|
|
20250424,160600,12494965335,1104,1104,1104,1104,0
|
|
20250424,160500,12494965335,1104,1104,1104,1104,0
|
|
20250424,160400,12494965335,1104,1104,1104,1104,0
|
|
20250424,160300,12494965335,1104,1104,1104,1104,0
|
|
20250424,160200,12494965335,1104,1104,1104,1104,0
|
|
20250424,160100,12494965335,1104,1104,1104,1104,0
|
|
20250424,160000,12494965335,1104,1104,1104,1104,0
|
|
20250424,155900,12494965335,1104,1104,1104,1104,0
|
|
20250424,155800,12494965335,1104,1104,1104,1104,0
|
|
20250424,155700,12494965335,1104,1104,1104,1104,0
|
|
20250424,155600,12494965335,1104,1104,1104,1104,0
|
|
20250424,155500,12494965335,1104,1104,1104,1104,0
|
|
20250424,155400,12494965335,1104,1104,1104,1104,0
|
|
20250424,155300,12494965335,1104,1104,1104,1104,0
|
|
20250424,155200,12494965335,1104,1104,1104,1104,0
|
|
20250424,155100,12494965335,1104,1104,1104,1104,0
|
|
20250424,155000,12494965335,1104,1104,1104,1104,0
|
|
20250424,154900,12494965335,1104,1104,1104,1104,0
|
|
20250424,154800,12494965335,1104,1104,1104,1104,0
|
|
20250424,154700,12494965335,1104,1104,1104,1104,0
|
|
20250424,154600,12494965335,1104,1104,1104,1104,0
|
|
20250424,154500,12494965335,1104,1104,1104,1104,0
|
|
20250424,154400,12494965335,1104,1104,1104,1104,0
|
|
20250424,154300,12494965335,1104,1104,1104,1104,0
|
|
20250424,154200,12494965335,1104,1104,1104,1104,0
|
|
20250424,154100,12494965335,1104,1104,1104,1104,0
|
|
20250424,154000,12494965335,1104,1104,1104,1104,50182
|
|
20250424,153900,12494965335,1104,1104,1104,1104,0
|
|
20250424,153800,12494965335,1104,1104,1104,1104,0
|
|
20250424,153700,12494965335,1104,1104,1104,1104,0
|
|
20250424,153600,12494965335,1104,1104,1104,1104,0
|
|
20250424,153500,12494965335,1104,1104,1104,1104,0
|
|
20250424,153400,12494965335,1104,1104,1104,1104,0
|
|
20250424,153300,12494965335,1104,1104,1104,1104,0
|
|
20250424,153200,12494965335,1104,1104,1104,1104,0
|
|
20250424,153100,12494965335,1104,1104,1104,1104,0
|
|
20250424,153000,12494965335,1104,1104,1104,1104,50182
|
|
20250424,152900,12439564407,1107,1107,1107,1107,0
|
|
20250424,152800,12439564407,1107,1107,1107,1107,0
|
|
20250424,152700,12439564407,1107,1107,1107,1107,0
|
|
20250424,152600,12439564407,1107,1107,1107,1107,0
|
|
20250424,152500,12439564407,1107,1107,1107,1107,0
|
|
20250424,152400,12439564407,1107,1107,1107,1107,0
|
|
20250424,152300,12439564407,1107,1107,1107,1107,0
|
|
20250424,152200,12439564407,1107,1107,1107,1107,0
|
|
20250424,152100,12439564407,1107,1107,1107,1107,0
|
|
20250424,152000,12439564407,1107,1107,1107,1107,0
|
|
20250424,151900,12439564407,1107,1108,1109,1104,2309
|
|
20250424,151800,12437011543,1109,1107,1109,1107,6579
|
|
20250424,151700,12429724137,1107,1108,1108,1103,4606
|
|
20250424,151600,12424634330,1108,1109,1109,1108,791
|
|
20250424,151500,12423757793,1107,1102,1109,1102,31049
|
|
20250424,151400,12389370577,1105,1105,1106,1102,22205
|
|
20250424,151300,12364870474,1105,1106,1107,1105,2309
|
|
20250424,151200,12362318525,1105,1108,1108,1105,5259
|
|
20250424,151100,12356505277,1108,1108,1108,1108,504
|
|
20250424,151000,12355946845,1108,1108,1108,1106,31
|
|
20250424,150900,12355912545,1108,1108,1110,1108,3275
|
|
20250424,150800,12352283304,1109,1105,1109,1105,10009
|
|
20250424,150700,12341201996,1105,1106,1106,1105,2045
|
|
20250424,150600,12338941138,1106,1105,1109,1105,261
|
|
20250424,150500,12338652648,1105,1106,1109,1105,3803
|
|
20250424,150400,12334447925,1109,1107,1110,1106,1834
|
|
20250424,150300,12332419018,1107,1108,1110,1107,1841
|
|
20250424,150200,12330379038,1109,1109,1109,1108,3610
|
|
20250424,150100,12326377670,1109,1109,1109,1107,754
|
|
20250424,150000,12325541508,1109,1108,1110,1107,5205
|
|
20250424,145900,12319776156,1108,1111,1111,1108,3491
|
|
20250424,145800,12315905571,1110,1110,1110,1109,2899
|
|
20250424,145700,12312690235,1111,1111,1111,1110,768
|
|
20250424,145600,12311837738,1111,1109,1111,1109,800
|
|
20250424,145500,12310949504,1109,1111,1112,1109,2711
|
|
20250424,145400,12307937590,1111,1109,1111,1109,306
|
|
20250424,145300,12307597636,1111,1112,1112,1109,1571
|
|
20250424,145200,12305854788,1112,1110,1112,1109,10627
|
|
20250424,145100,12294060619,1111,1112,1112,1111,1474
|
|
20250424,145000,12292422978,1112,1113,1114,1112,1205
|
|
20250424,144900,12291081810,1110,1111,1114,1109,17998
|
|
20250424,144800,12271119192,1111,1115,1115,1111,1116
|
|
20250424,144700,12269874984,1115,1110,1115,1110,1553
|
|
20250424,144600,12268143769,1115,1110,1117,1109,7810
|
|
20250424,144500,12259469032,1111,1111,1111,1111,0
|
|
20250424,144400,12259469032,1111,1111,1111,1110,2172
|
|
20250424,144300,12257057190,1111,1113,1117,1111,6121
|
|
20250424,144200,12250248329,1112,1113,1117,1112,2409
|
|
20250424,144100,12247560823,1114,1114,1114,1114,559
|
|
20250424,144000,12246938097,1114,1114,1114,1114,634
|
|
20250424,143900,12246231821,1114,1116,1119,1114,20236
|
|
20250424,143800,12223629469,1116,1114,1117,1113,2485
|
|
20250424,143700,12220858847,1116,1115,1116,1115,733
|
|
20250424,143600,12220041077,1115,1113,1116,1113,1897
|
|
20250424,143500,12217927042,1113,1113,1115,1113,1673
|
|
20250424,143400,12216064985,1116,1118,1118,1113,2772
|
|
20250424,143300,12212969101,1116,1114,1117,1113,3917
|
|
20250424,143200,12208597049,1114,1114,1116,1114,2453
|
|
20250424,143100,12205863520,1116,1113,1116,1112,9475
|
|
20250424,143000,12195323756,1116,1116,1116,1116,950
|
|
20250424,142900,12194263556,1116,1115,1116,1115,2984
|
|
20250424,142800,12190935393,1115,1115,1116,1115,6234
|
|
20250424,142700,12183979251,1115,1112,1116,1111,8757
|
|
20250424,142600,12174230631,1111,1108,1111,1108,3447
|
|
20250424,142500,12170407341,1109,1108,1109,1108,1823
|
|
20250424,142400,12168385956,1108,1108,1109,1106,890
|
|
20250424,142300,12167400031,1107,1107,1108,1107,900
|
|
20250424,142200,12166403594,1110,1109,1110,1107,1825
|
|
20250424,142100,12164381516,1110,1113,1113,1108,1125
|
|
20250424,142000,12163132581,1112,1111,1112,1110,8832
|
|
20250424,141900,12153318130,1112,1107,1112,1107,2
|
|
20250424,141800,12153315911,1106,1112,1112,1103,4756
|
|
20250424,141700,12148060521,1112,1112,1112,1112,500
|
|
20250424,141600,12147504521,1112,1110,1112,1110,1728
|
|
20250424,141500,12145585427,1111,1110,1111,1110,83
|
|
20250424,141400,12145493229,1111,1111,1114,1110,2491
|
|
20250424,141300,12142723060,1107,1110,1111,1107,1217
|
|
20250424,141200,12141372141,1110,1104,1110,1103,6385
|
|
20250424,141100,12134313029,1103,1109,1110,1103,7474
|
|
20250424,141000,12126052768,1104,1108,1108,1104,5882
|
|
20250424,140900,12119555414,1109,1110,1110,1106,2752
|
|
20250424,140800,12116511621,1109,1107,1109,1107,2164
|
|
20250424,140700,12114116008,1108,1108,1108,1107,1288
|
|
20250424,140600,12112689755,1108,1110,1110,1108,503
|
|
20250424,140500,12112132421,1109,1109,1109,1109,6
|
|
20250424,140400,12112125767,1110,1110,1110,1110,6
|
|
20250424,140300,12112119107,1112,1110,1114,1110,3916
|
|
20250424,140200,12107767602,1110,1109,1111,1106,721
|
|
20250424,140100,12106967282,1111,1108,1112,1104,3006
|
|
20250424,140000,12103633439,1108,1104,1108,1103,1944
|
|
20250424,135900,12101482689,1105,1105,1105,1105,50
|
|
20250424,135800,12101427439,1105,1105,1105,1105,0
|
|
20250424,135700,12101427439,1105,1105,1105,1102,220
|
|
20250424,135600,12101184741,1105,1102,1106,1102,2267
|
|
20250424,135500,12098686196,1106,1102,1106,1102,902
|
|
20250424,135400,12097692171,1102,1104,1104,1102,7741
|
|
20250424,135300,12089153075,1106,1104,1106,1104,104
|
|
20250424,135200,12089038257,1106,1106,1107,1106,8
|
|
20250424,135100,12089029404,1107,1102,1107,1102,936
|
|
20250424,135000,12087997904,1107,1103,1107,1102,740
|
|
20250424,134900,12087182221,1107,1107,1107,1107,103
|
|
20250424,134800,12087068200,1102,1109,1109,1102,8435
|
|
20250424,134700,12077768136,1103,1103,1109,1103,4408
|
|
20250424,134600,12072901159,1103,1105,1106,1101,19441
|
|
20250424,134500,12051472289,1107,1108,1109,1105,5048
|
|
20250424,134400,12045892498,1109,1109,1109,1109,617
|
|
20250424,134300,12045208245,1109,1106,1109,1106,492
|
|
20250424,134200,12044663110,1108,1106,1108,1106,1915
|
|
20250424,134100,12042545108,1106,1110,1110,1106,5489
|
|
20250424,134000,12036470692,1110,1113,1113,1110,975
|
|
20250424,133900,12035387591,1113,1111,1113,1111,1415
|
|
20250424,133800,12033813856,1111,1111,1112,1106,58
|
|
20250424,133700,12033749621,1111,1109,1111,1105,3317
|
|
20250424,133600,12030079900,1105,1106,1110,1105,6602
|
|
20250424,133500,12022779602,1110,1109,1110,1106,761
|
|
20250424,133400,12021935570,1105,1109,1109,1105,2197
|
|
20250424,133300,12019506637,1109,1109,1109,1109,2
|
|
20250424,133200,12019504419,1109,1107,1109,1106,4909
|
|
20250424,133100,12014073403,1107,1108,1109,1107,757
|
|
20250424,133000,12013235219,1109,1107,1109,1106,814
|
|
20250424,132900,12012334594,1107,1107,1107,1106,512
|
|
20250424,132800,12011767811,1106,1106,1106,1106,407
|
|
20250424,132700,12011317669,1106,1107,1107,1106,4584
|
|
20250424,132600,12006243425,1109,1107,1109,1107,358
|
|
20250424,132500,12005847103,1110,1106,1110,1106,1559
|
|
20250424,132400,12004122813,1106,1103,1106,1103,2939
|
|
20250424,132300,12000877940,1103,1103,1107,1103,2715
|
|
20250424,132200,11997883291,1103,1107,1107,1103,1520
|
|
20250424,132100,11996206509,1107,1108,1108,1101,22636
|
|
20250424,132000,11971226784,1105,1110,1110,1105,9288
|
|
20250424,131900,11960950458,1110,1110,1110,1107,769
|
|
20250424,131800,11960098965,1107,1109,1109,1107,2414
|
|
20250424,131700,11957424391,1110,1109,1110,1109,700
|
|
20250424,131600,11956648041,1110,1109,1110,1108,1934
|
|
20250424,131500,11954503526,1112,1114,1115,1110,155
|
|
20250424,131400,11954331160,1108,1110,1115,1108,8103
|
|
20250424,131300,11945314145,1110,1115,1117,1107,1857
|
|
20250424,131200,11943248228,1116,1108,1116,1108,2755
|
|
20250424,131100,11940182193,1110,1109,1110,1108,945
|
|
20250424,131000,11939134762,1109,1109,1109,1107,5320
|
|
20250424,130900,11933236606,1109,1107,1109,1107,9798
|
|
20250424,130800,11922383301,1108,1108,1109,1108,3696
|
|
20250424,130700,11918285106,1109,1107,1109,1105,29302
|
|
20250424,130600,11885869286,1106,1104,1106,1104,6142
|
|
20250424,130500,11879076523,1101,1102,1106,1101,18425
|
|
20250424,130400,11858784466,1102,1108,1108,1102,10826
|
|
20250424,130300,11846845682,1106,1108,1108,1106,1469
|
|
20250424,130200,11845219947,1106,1108,1108,1105,1761
|
|
20250424,130100,11843272700,1108,1104,1108,1104,3844
|
|
20250424,130000,11839023637,1105,1103,1105,1100,14250
|
|
20250424,125900,11823326341,1104,1106,1106,1104,9096
|
|
20250424,125800,11813275604,1106,1108,1108,1106,3294
|
|
20250424,125700,11809630068,1108,1108,1110,1106,5788
|
|
20250424,125600,11803218348,1108,1108,1109,1108,4923
|
|
20250424,125500,11797761674,1109,1112,1112,1109,6181
|
|
20250424,125400,11790901862,1113,1113,1113,1110,5074
|
|
20250424,125300,11785266121,1113,1112,1113,1110,6718
|
|
20250424,125200,11777806419,1112,1113,1114,1112,9851
|
|
20250424,125100,11766842322,1113,1115,1116,1110,14883
|
|
20250424,125000,11750294831,1116,1115,1117,1115,5040
|
|
20250424,124900,11744667798,1115,1115,1116,1115,3124
|
|
20250424,124800,11741183926,1117,1114,1117,1114,7859
|
|
20250424,124700,11732419102,1114,1114,1114,1113,3622
|
|
20250424,124600,11728384359,1114,1113,1114,1112,2526
|
|
20250424,124500,11725574352,1111,1114,1114,1111,721
|
|
20250424,124400,11724772962,1112,1114,1114,1112,2592
|
|
20250424,124300,11721888645,1116,1117,1118,1112,13403
|
|
20250424,124200,11706953542,1116,1114,1117,1113,9972
|
|
20250424,124100,11695825308,1113,1109,1113,1109,4118
|
|
20250424,124000,11691248091,1109,1109,1111,1109,162
|
|
20250424,123900,11691068421,1104,1105,1111,1100,4899
|
|
20250424,123800,11685651211,1100,1105,1105,1099,36157
|
|
20250424,123700,11645806951,1105,1107,1107,1105,2166
|
|
20250424,123600,11643409553,1106,1105,1106,1105,11557
|
|
20250424,123500,11630628773,1105,1108,1108,1105,9344
|
|
20250424,123400,11620279778,1108,1109,1109,1108,11731
|
|
20250424,123300,11607276747,1109,1107,1113,1107,11340
|
|
20250424,123200,11594688849,1107,1113,1113,1107,43207
|
|
20250424,123100,11546725740,1112,1111,1114,1111,3018
|
|
20250424,123000,11543369604,1114,1114,1115,1110,5824
|
|
20250424,122900,11536890451,1114,1112,1118,1111,17544
|
|
20250424,122800,11517297723,1113,1112,1113,1110,9648
|
|
20250424,122700,11506576421,1114,1111,1115,1111,8679
|
|
20250424,122600,11496912055,1114,1112,1114,1110,16098
|
|
20250424,122500,11479012607,1112,1107,1112,1103,14977
|
|
20250424,122400,11462428655,1107,1103,1112,1101,18096
|
|
20250424,122300,11442402309,1103,1099,1104,1098,6995
|
|
20250424,122200,11434707393,1103,1107,1107,1096,39797
|
|
20250424,122100,11390919028,1107,1104,1107,1101,10252
|
|
20250424,122000,11379609803,1105,1104,1105,1102,10590
|
|
20250424,121900,11367929748,1103,1103,1106,1100,34169
|
|
20250424,121800,11330275803,1104,1108,1109,1100,40050
|
|
20250424,121700,11286090858,1111,1119,1119,1103,67361
|
|
20250424,121600,11211365858,1118,1118,1121,1112,32721
|
|
20250424,121500,11174798068,1118,1114,1121,1112,29721
|
|
20250424,121400,11141600058,1116,1119,1120,1112,39781
|
|
20250424,121300,11097203295,1119,1111,1121,1107,126390
|
|
20250424,121200,10956533394,1111,1120,1121,1110,77800
|
|
20250424,121100,10869952629,1120,1125,1127,1120,35705
|
|
20250424,121000,10829855552,1126,1131,1133,1126,40074
|
|
20250424,120900,10784619002,1129,1129,1129,1129,0
|
|
20250424,120800,10784619002,1129,1129,1130,1129,12304
|
|
20250424,120700,10770727076,1129,1134,1135,1129,34060
|
|
20250424,120600,10732233048,1131,1132,1136,1129,40476
|
|
20250424,120500,10686448851,1130,1145,1145,1129,133975
|
|
20250424,120400,10534383876,1145,1137,1151,1137,60390
|
|
20250424,120300,10465145962,1139,1144,1151,1131,94170
|
|
20250424,120200,10357424839,1144,1149,1149,1135,117924
|
|
20250424,120100,10222654194,1149,1172,1177,1145,203833
|
|
20250424,120000,9987389395,1167,1177,1189,1163,136300
|
|
20250424,115900,9827319397,1177,1164,1185,1161,117157
|
|
20250424,115800,9690280070,1161,1198,1199,1161,241499
|
|
20250424,115700,9406064623,1199,1207,1208,1185,231443
|
|
20250424,115600,9128834259,1204,1213,1219,1201,186531
|
|
20250424,115500,8903422535,1213,1232,1232,1212,232310
|
|
20250424,115400,8620606284,1229,1227,1247,1223,202030
|
|
20250424,115300,8371376966,1226,1238,1239,1218,186940
|
|
20250424,115200,8142221519,1238,1245,1245,1227,277719
|
|
20250424,115100,7799339804,1246,1254,1254,1235,358422
|
|
20250424,115000,7351776107,1259,1259,1259,1259,0
|
|
20250424,114900,7351776107,1259,1241,1259,1215,497757
|
|
20250424,114800,6737083048,1236,1236,1258,1200,685505
|
|
20250424,114700,5893292323,1237,1200,1259,1192,1208304
|
|
20250424,114600,4400050124,1201,1114,1232,1090,555403
|
|
20250424,114500,3738056875,1113,1113,1114,1105,1706
|
|
20250424,114400,3736158960,1114,1106,1114,1106,4393
|
|
20250424,114300,3731285586,1113,1109,1113,1109,9530
|
|
20250424,114200,3720697086,1109,1104,1109,1104,1966
|
|
20250424,114100,3718521300,1101,1103,1104,1101,4050
|
|
20250424,114000,3714054175,1102,1101,1102,1101,577
|
|
20250424,113900,3713418821,1101,1095,1101,1095,3199
|
|
20250424,113800,3709911771,1095,1095,1095,1095,233
|
|
20250424,113700,3709656636,1101,1094,1102,1094,5021
|
|
20250424,113600,3704159413,1094,1097,1097,1094,6536
|
|
20250424,113500,3696995485,1097,1105,1105,1090,8544
|
|
20250424,113400,3687656700,1106,1099,1106,1098,2642
|
|
20250424,113300,3684740140,1099,1108,1108,1099,6681
|
|
20250424,113200,3677388991,1103,1103,1103,1103,6306
|
|
20250424,113100,3670433473,1105,1105,1111,1103,2776
|
|
20250424,113000,3667367950,1111,1105,1111,1105,502
|
|
20250424,112900,3666812784,1108,1109,1109,1108,150
|
|
20250424,112800,3666646484,1109,1105,1111,1105,2402
|
|
20250424,112700,3663990663,1107,1110,1112,1107,3569
|
|
20250424,112600,3660036834,1113,1115,1115,1108,3929
|
|
20250424,112500,3655680772,1114,1114,1115,1114,1736
|
|
20250424,112400,3653745617,1111,1112,1112,1109,2622
|
|
20250424,112300,3650832954,1111,1118,1119,1111,3384
|
|
20250424,112200,3647068776,1119,1110,1121,1106,41450
|
|
20250424,112100,3600915492,1115,1112,1116,1112,934
|
|
20250424,112000,3599874701,1112,1112,1112,1110,7266
|
|
20250424,111900,3591800507,1112,1114,1118,1111,2072
|
|
20250424,111800,3589490171,1114,1107,1116,1103,10462
|
|
20250424,111700,3577862292,1107,1098,1113,1097,17636
|
|
20250424,111600,3558377937,1097,1089,1097,1089,7564
|
|
20250424,111500,3550110583,1090,1090,1090,1090,1741
|
|
20250424,111400,3548212893,1090,1090,1090,1090,4117
|
|
20250424,111300,3543725363,1090,1084,1090,1084,1317
|
|
20250424,111200,3542292785,1084,1088,1088,1082,11950
|
|
20250424,111100,3529317459,1087,1087,1087,1087,2500
|
|
20250424,111000,3526599959,1087,1089,1089,1086,7085
|
|
20250424,110900,3518892188,1096,1096,1096,1096,0
|
|
20250424,110800,3518892188,1096,1089,1096,1089,4516
|
|
20250424,110700,3513961134,1089,1089,1089,1089,2976
|
|
20250424,110600,3510720270,1089,1089,1092,1089,2284
|
|
20250424,110500,3508226199,1090,1092,1092,1089,1642
|
|
20250424,110400,3506436885,1094,1088,1094,1088,8128
|
|
20250424,110300,3497554293,1093,1092,1093,1092,2986
|
|
20250424,110200,3494291581,1092,1091,1092,1090,719
|
|
20250424,110100,3493507201,1090,1090,1090,1090,319
|
|
20250424,110000,3493159491,1090,1088,1090,1087,2948
|
|
20250424,105900,3489949814,1090,1093,1093,1089,13279
|
|
20250424,105800,3475473455,1093,1096,1098,1093,4938
|
|
20250424,105700,3470059050,1097,1084,1097,1084,9195
|
|
20250424,105600,3460021885,1087,1086,1089,1082,9739
|
|
20250424,105500,3449430824,1087,1081,1088,1081,1052
|
|
20250424,105400,3448287039,1087,1085,1087,1081,1322
|
|
20250424,105300,3446852393,1085,1079,1087,1079,2195
|
|
20250424,105200,3444480742,1079,1080,1080,1079,3618
|
|
20250424,105100,3440574020,1080,1081,1083,1080,7667
|
|
20250424,105000,3432292722,1081,1080,1082,1080,1802
|
|
20250424,104900,3430344769,1079,1082,1082,1076,5938
|
|
20250424,104800,3423949318,1082,1076,1082,1075,16284
|
|
20250424,104700,3406401604,1078,1083,1088,1077,14559
|
|
20250424,104600,3390640558,1083,1087,1101,1083,17078
|
|
20250424,104500,3372011192,1094,1085,1106,1080,21230
|
|
20250424,104400,3348881344,1088,1083,1091,1074,13264
|
|
20250424,104300,3334544809,1083,1067,1094,1067,34869
|
|
20250424,104200,3296849400,1068,1071,1073,1068,22691
|
|
20250424,104100,3272564408,1071,1073,1076,1067,32542
|
|
20250424,104000,3237740597,1073,1079,1080,1071,18551
|
|
20250424,103900,3217814266,1072,1085,1085,1070,66459
|
|
20250424,103800,3146167737,1085,1084,1089,1083,7539
|
|
20250424,103700,3137991031,1084,1082,1091,1081,25575
|
|
20250424,103600,3110250639,1080,1113,1120,1080,170571
|
|
20250424,103500,2923164585,1113,1120,1124,1112,37857
|
|
20250424,103400,2880822172,1114,1123,1124,1105,60436
|
|
20250424,103300,2813588922,1122,1110,1128,1109,50876
|
|
20250424,103200,2756515073,1109,1106,1114,1104,64862
|
|
20250424,103100,2684632726,1106,1127,1136,1102,124867
|
|
20250424,103000,2545598782,1121,1161,1162,1091,339493
|
|
20250424,102900,2163938621,1159,1186,1186,1137,341757
|
|
20250424,102800,1765696618,1186,1145,1229,1134,788421
|
|
20250424,102700,838624678,1161,1161,1161,1161,0
|
|
20250424,102600,838624678,1161,1161,1161,1161,0
|
|
20250424,102500,838624678,1161,1083,1161,1083,474211
|
|
20250424,102400,299923230,1088,1088,1106,1074,99207
|
|
20250424,102300,191952748,1081,1064,1098,1056,75932
|
|
20250424,102200,109837375,1064,1060,1065,1059,10470
|
|
20250424,102100,98717966,1060,1059,1060,1059,5282
|
|
20250424,102000,93120560,1058,1058,1058,1058,2367
|
|
20250424,101900,90616274,1058,1058,1058,1058,0
|
|
20250424,101800,90616274,1058,1058,1058,1058,382
|
|
20250424,101700,90212118,1058,1058,1058,1058,262
|
|
20250424,101600,89934922,1058,1058,1058,1058,1
|
|
20250424,101500,89933864,1058,1058,1058,1058,1
|
|
20250424,101400,89932806,1054,1054,1054,1054,0
|
|
20250424,101300,89932806,1054,1056,1056,1054,407
|
|
20250424,101200,89503016,1056,1057,1057,1056,8627
|
|
20250424,101100,80392709,1059,1059,1059,1059,0
|
|
20250424,101000,80392709,1059,1057,1059,1056,1217
|
|
20250424,100900,79107081,1059,1058,1059,1058,218
|
|
20250424,100800,78876419,1059,1059,1059,1059,0
|
|
20250424,100700,78876419,1059,1059,1059,1059,11
|
|
20250424,100600,78864770,1059,1059,1059,1059,0
|
|
20250424,100500,78864770,1059,1059,1059,1059,0
|
|
20250424,100400,78864770,1059,1058,1059,1058,2911
|
|
20250424,100300,75782970,1058,1058,1058,1058,1033
|
|
20250424,100200,74690056,1058,1058,1058,1058,0
|
|
20250424,100100,74690056,1058,1056,1058,1054,1005
|
|
20250424,100000,73629593,1058,1058,1058,1058,5
|
|
20250424,095900,73624303,1056,1056,1058,1056,337
|
|
20250424,095800,73268427,1058,1056,1058,1056,45
|
|
20250424,095700,73220897,1058,1056,1058,1056,7
|
|
20250424,095600,73213495,1056,1058,1058,1056,522
|
|
20250424,095500,72662261,1058,1056,1058,1055,1001
|
|
20250424,095400,71605519,1058,1056,1058,1056,137
|
|
20250424,095300,71460843,1059,1056,1059,1056,666
|
|
20250424,095200,70757541,1059,1059,1059,1059,0
|
|
20250424,095100,70757541,1059,1059,1059,1059,36
|
|
20250424,095000,70719417,1059,1059,1059,1059,789
|
|
20250424,094900,69883866,1059,1057,1060,1057,2322
|
|
20250424,094800,67428008,1056,1056,1056,1056,1397
|
|
20250424,094700,65952776,1052,1052,1052,1052,0
|
|
20250424,094600,65952776,1052,1054,1054,1052,10000
|
|
20250424,094500,55430554,1056,1055,1056,1054,2128
|
|
20250424,094400,53186216,1055,1055,1055,1055,0
|
|
20250424,094300,53186216,1055,1055,1055,1054,714
|
|
20250424,094200,52433637,1055,1054,1055,1054,6
|
|
20250424,094100,52427310,1055,1055,1055,1055,264
|
|
20250424,094000,52148790,1054,1055,1055,1054,1008
|
|
20250424,093900,51086349,1055,1053,1055,1053,3277
|
|
20250424,093800,47633710,1052,1052,1052,1052,0
|
|
20250424,093700,47633710,1052,1053,1053,1052,761
|
|
20250424,093600,46832722,1053,1052,1053,1052,1248
|
|
20250424,093500,45519754,1055,1055,1055,1055,0
|
|
20250424,093400,45519754,1055,1055,1055,1055,200
|
|
20250424,093300,45308754,1055,1055,1055,1055,64
|
|
20250424,093200,45241234,1052,1055,1056,1052,3798
|
|
20250424,093100,41237000,1055,1055,1055,1055,0
|
|
20250424,093000,41237000,1055,1054,1055,1054,2278
|
|
20250424,092900,38835593,1054,1052,1054,1049,5818
|
|
20250424,092800,32726028,1053,1053,1053,1052,411
|
|
20250424,092700,32293640,1053,1053,1054,1053,10
|
|
20250424,092600,32283108,1052,1052,1052,1052,143
|
|
20250424,092500,32132672,1054,1051,1054,1051,1532
|
|
20250424,092400,30522232,1051,1052,1052,1051,2000
|
|
20250424,092300,28419439,1054,1054,1054,1054,554
|
|
20250424,092200,27835523,1055,1055,1055,1055,0
|
|
20250424,092100,27835523,1055,1055,1055,1055,0
|
|
20250424,092000,27835523,1055,1056,1056,1055,10008
|
|
20250424,091900,17276083,1056,1054,1056,1054,2877
|
|
20250424,091800,14239687,1055,1054,1055,1054,2000
|
|
20250424,091700,12130304,1054,1054,1054,1054,6
|
|
20250424,091600,12123980,1055,1054,1055,1054,900
|
|
20250424,091500,11174483,1055,1055,1055,1055,0
|
|
20250424,091400,11174483,1055,1055,1055,1055,0
|
|
20250424,091300,11174483,1055,1055,1055,1055,0
|
|
20250424,091200,11174483,1055,1055,1055,1055,0
|
|
20250424,091100,11174483,1055,1055,1055,1055,0
|
|
20250424,091000,11174483,1055,1052,1055,1048,950
|
|
20250424,090900,10177164,1055,1055,1055,1055,0
|
|
20250424,090800,10177164,1055,1055,1055,1055,2
|
|
20250424,090700,10175054,1055,1054,1055,1054,851
|
|
20250424,090600,9277267,1054,1053,1054,1051,504
|
|
20250424,090500,8746869,1053,1055,1055,1049,14
|
|
20250424,090400,8732121,1055,1055,1055,1055,0
|
|
20250424,090300,8732121,1055,1047,1055,1046,118
|
|
20250424,090200,8607820,1055,1055,1055,1054,204
|
|
20250424,090100,8392786,1055,1055,1055,1055,113
|
|
20250424,090000,8273571,1056,1056,1056,1039,7922
|