653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,195000,7711836820,8080,8080,8080,8080,16872
|
|
20250424,194900,7711836820,8080,8080,8080,8080,0
|
|
20250424,194800,7711836820,8080,8080,8080,8080,0
|
|
20250424,194700,7711836820,8080,8080,8080,8080,0
|
|
20250424,194600,7711836820,8080,8080,8080,8080,0
|
|
20250424,194500,7711836820,8080,8080,8080,8080,0
|
|
20250424,194400,7711836820,8080,8080,8080,8080,0
|
|
20250424,194300,7711836820,8080,8080,8080,8080,0
|
|
20250424,194200,7711836820,8080,8080,8080,8080,0
|
|
20250424,194100,7711836820,8080,8080,8080,8080,0
|
|
20250424,194000,7711836820,8080,8080,8080,8080,0
|
|
20250424,193900,7711836820,8080,8080,8080,8080,0
|
|
20250424,193800,7711836820,8080,8080,8080,8080,0
|
|
20250424,193700,7711836820,8080,8080,8080,8080,0
|
|
20250424,193600,7711836820,8080,8080,8080,8080,0
|
|
20250424,193500,7711836820,8080,8080,8080,8080,0
|
|
20250424,193400,7711836820,8080,8080,8080,8080,0
|
|
20250424,193300,7711836820,8080,8080,8080,8080,0
|
|
20250424,193200,7711836820,8080,8080,8080,8080,0
|
|
20250424,193100,7711836820,8080,8080,8080,8080,0
|
|
20250424,193000,7711836820,8080,8080,8080,8080,0
|
|
20250424,192900,7711836820,8080,8080,8080,8080,0
|
|
20250424,192800,7711836820,8080,8080,8080,8080,0
|
|
20250424,192700,7711836820,8080,8080,8080,8080,0
|
|
20250424,192600,7711836820,8080,8080,8080,8080,0
|
|
20250424,192500,7711836820,8080,8080,8080,8080,0
|
|
20250424,192400,7711836820,8080,8080,8080,8080,0
|
|
20250424,192300,7711836820,8080,8080,8080,8080,0
|
|
20250424,192200,7711836820,8080,8080,8080,8080,0
|
|
20250424,192100,7711836820,8080,8080,8080,8080,0
|
|
20250424,192000,7711836820,8080,8080,8080,8080,16872
|
|
20250424,191900,7711836820,8080,8080,8080,8080,0
|
|
20250424,191800,7711836820,8080,8080,8080,8080,0
|
|
20250424,191700,7711836820,8080,8080,8080,8080,0
|
|
20250424,191600,7711836820,8080,8080,8080,8080,0
|
|
20250424,191500,7711836820,8080,8080,8080,8080,0
|
|
20250424,191400,7711836820,8080,8080,8080,8080,0
|
|
20250424,191300,7711836820,8080,8080,8080,8080,0
|
|
20250424,191200,7711836820,8080,8080,8080,8080,0
|
|
20250424,191100,7711836820,8080,8080,8080,8080,0
|
|
20250424,191000,7711836820,8080,8080,8080,8080,0
|
|
20250424,190900,7711836820,8080,8080,8080,8080,0
|
|
20250424,190800,7711836820,8080,8080,8080,8080,0
|
|
20250424,190700,7711836820,8080,8080,8080,8080,0
|
|
20250424,190600,7711836820,8080,8080,8080,8080,0
|
|
20250424,190500,7711836820,8080,8080,8080,8080,0
|
|
20250424,190400,7711836820,8080,8080,8080,8080,0
|
|
20250424,190300,7711836820,8080,8080,8080,8080,0
|
|
20250424,190200,7711836820,8080,8080,8080,8080,0
|
|
20250424,190100,7711836820,8080,8080,8080,8080,0
|
|
20250424,190000,7711836820,8080,8080,8080,8080,0
|
|
20250424,185900,7711836820,8080,8080,8080,8080,0
|
|
20250424,185800,7711836820,8080,8080,8080,8080,0
|
|
20250424,185700,7711836820,8080,8080,8080,8080,0
|
|
20250424,185600,7711836820,8080,8080,8080,8080,0
|
|
20250424,185500,7711836820,8080,8080,8080,8080,0
|
|
20250424,185400,7711836820,8080,8080,8080,8080,0
|
|
20250424,185300,7711836820,8080,8080,8080,8080,0
|
|
20250424,185200,7711836820,8080,8080,8080,8080,0
|
|
20250424,185100,7711836820,8080,8080,8080,8080,0
|
|
20250424,185000,7711836820,8080,8080,8080,8080,16872
|
|
20250424,184900,7711836820,8080,8080,8080,8080,0
|
|
20250424,184800,7711836820,8080,8080,8080,8080,0
|
|
20250424,184700,7711836820,8080,8080,8080,8080,0
|
|
20250424,184600,7711836820,8080,8080,8080,8080,0
|
|
20250424,184500,7711836820,8080,8080,8080,8080,0
|
|
20250424,184400,7711836820,8080,8080,8080,8080,0
|
|
20250424,184300,7711836820,8080,8080,8080,8080,0
|
|
20250424,184200,7711836820,8080,8080,8080,8080,0
|
|
20250424,184100,7711836820,8080,8080,8080,8080,0
|
|
20250424,184000,7711836820,8080,8080,8080,8080,0
|
|
20250424,183900,7711836820,8080,8080,8080,8080,0
|
|
20250424,183800,7711836820,8080,8080,8080,8080,0
|
|
20250424,183700,7711836820,8080,8080,8080,8080,0
|
|
20250424,183600,7711836820,8080,8080,8080,8080,0
|
|
20250424,183500,7711836820,8080,8080,8080,8080,0
|
|
20250424,183400,7711836820,8080,8080,8080,8080,0
|
|
20250424,183300,7711836820,8080,8080,8080,8080,0
|
|
20250424,183200,7711836820,8080,8080,8080,8080,0
|
|
20250424,183100,7711836820,8080,8080,8080,8080,0
|
|
20250424,183000,7711836820,8080,8080,8080,8080,0
|
|
20250424,182900,7711836820,8080,8080,8080,8080,0
|
|
20250424,182800,7711836820,8080,8080,8080,8080,0
|
|
20250424,182700,7711836820,8080,8080,8080,8080,0
|
|
20250424,182600,7711836820,8080,8080,8080,8080,0
|
|
20250424,182500,7711836820,8080,8080,8080,8080,0
|
|
20250424,182400,7711836820,8080,8080,8080,8080,0
|
|
20250424,182300,7711836820,8080,8080,8080,8080,0
|
|
20250424,182200,7711836820,8080,8080,8080,8080,0
|
|
20250424,182100,7711836820,8080,8080,8080,8080,0
|
|
20250424,182000,7711836820,8080,8080,8080,8080,16872
|
|
20250424,181900,7711836820,8080,8080,8080,8080,0
|
|
20250424,181800,7711836820,8080,8080,8080,8080,0
|
|
20250424,181700,7711836820,8080,8080,8080,8080,0
|
|
20250424,181600,7711836820,8080,8080,8080,8080,0
|
|
20250424,181500,7711836820,8080,8080,8080,8080,0
|
|
20250424,181400,7711836820,8080,8080,8080,8080,0
|
|
20250424,181300,7711836820,8080,8080,8080,8080,0
|
|
20250424,181200,7711836820,8080,8080,8080,8080,0
|
|
20250424,181100,7711836820,8080,8080,8080,8080,0
|
|
20250424,181000,7711836820,8080,8080,8080,8080,0
|
|
20250424,180900,7711836820,8080,8080,8080,8080,0
|
|
20250424,180800,7711836820,8080,8080,8080,8080,0
|
|
20250424,180700,7711836820,8080,8080,8080,8080,0
|
|
20250424,180600,7711836820,8080,8080,8080,8080,0
|
|
20250424,180500,7711836820,8080,8080,8080,8080,0
|
|
20250424,180400,7711836820,8080,8080,8080,8080,0
|
|
20250424,180300,7711836820,8080,8080,8080,8080,0
|
|
20250424,180200,7711836820,8080,8080,8080,8080,0
|
|
20250424,180100,7711836820,8080,8080,8080,8080,0
|
|
20250424,180000,7711836820,8080,8080,8080,8080,0
|
|
20250424,175900,7711836820,8080,8080,8080,8080,0
|
|
20250424,175800,7711836820,8080,8080,8080,8080,0
|
|
20250424,175700,7711836820,8080,8080,8080,8080,0
|
|
20250424,175600,7711836820,8080,8080,8080,8080,0
|
|
20250424,175500,7711836820,8080,8080,8080,8080,0
|
|
20250424,175400,7711836820,8080,8080,8080,8080,0
|
|
20250424,175300,7711836820,8080,8080,8080,8080,0
|
|
20250424,175200,7711836820,8080,8080,8080,8080,0
|
|
20250424,175100,7711836820,8080,8080,8080,8080,0
|
|
20250424,175000,7711836820,8080,8080,8080,8080,16872
|
|
20250424,174900,7711836820,8080,8080,8080,8080,0
|
|
20250424,174800,7711836820,8080,8080,8080,8080,0
|
|
20250424,174700,7711836820,8080,8080,8080,8080,0
|
|
20250424,174600,7711836820,8080,8080,8080,8080,0
|
|
20250424,174500,7711836820,8080,8080,8080,8080,0
|
|
20250424,174400,7711836820,8080,8080,8080,8080,0
|
|
20250424,174300,7711836820,8080,8080,8080,8080,0
|
|
20250424,174200,7711836820,8080,8080,8080,8080,0
|
|
20250424,174100,7711836820,8080,8080,8080,8080,0
|
|
20250424,174000,7711836820,8080,8080,8080,8080,0
|
|
20250424,173900,7711836820,8080,8080,8080,8080,0
|
|
20250424,173800,7711836820,8080,8080,8080,8080,0
|
|
20250424,173700,7711836820,8080,8080,8080,8080,0
|
|
20250424,173600,7711836820,8080,8080,8080,8080,0
|
|
20250424,173500,7711836820,8080,8080,8080,8080,0
|
|
20250424,173400,7711836820,8080,8080,8080,8080,0
|
|
20250424,173300,7711836820,8080,8080,8080,8080,0
|
|
20250424,173200,7711836820,8080,8080,8080,8080,0
|
|
20250424,173100,7711836820,8080,8080,8080,8080,0
|
|
20250424,173000,7711836820,8080,8080,8080,8080,0
|
|
20250424,172900,7711836820,8080,8080,8080,8080,0
|
|
20250424,172800,7711836820,8080,8080,8080,8080,0
|
|
20250424,172700,7711836820,8080,8080,8080,8080,0
|
|
20250424,172600,7711836820,8080,8080,8080,8080,0
|
|
20250424,172500,7711836820,8080,8080,8080,8080,0
|
|
20250424,172400,7711836820,8080,8080,8080,8080,0
|
|
20250424,172300,7711836820,8080,8080,8080,8080,0
|
|
20250424,172200,7711836820,8080,8080,8080,8080,0
|
|
20250424,172100,7711836820,8080,8080,8080,8080,0
|
|
20250424,172000,7711836820,8080,8080,8080,8080,16872
|
|
20250424,171900,7711836820,8080,8080,8080,8080,0
|
|
20250424,171800,7711836820,8080,8080,8080,8080,0
|
|
20250424,171700,7711836820,8080,8080,8080,8080,0
|
|
20250424,171600,7711836820,8080,8080,8080,8080,0
|
|
20250424,171500,7711836820,8080,8080,8080,8080,0
|
|
20250424,171400,7711836820,8080,8080,8080,8080,0
|
|
20250424,171300,7711836820,8080,8080,8080,8080,0
|
|
20250424,171200,7711836820,8080,8080,8080,8080,0
|
|
20250424,171100,7711836820,8080,8080,8080,8080,0
|
|
20250424,171000,7711836820,8080,8080,8080,8080,0
|
|
20250424,170900,7711836820,8080,8080,8080,8080,0
|
|
20250424,170800,7711836820,8080,8080,8080,8080,0
|
|
20250424,170700,7711836820,8080,8080,8080,8080,0
|
|
20250424,170600,7711836820,8080,8080,8080,8080,0
|
|
20250424,170500,7711836820,8080,8080,8080,8080,0
|
|
20250424,170400,7711836820,8080,8080,8080,8080,0
|
|
20250424,170300,7711836820,8080,8080,8080,8080,0
|
|
20250424,170200,7711836820,8080,8080,8080,8080,0
|
|
20250424,170100,7711836820,8080,8080,8080,8080,0
|
|
20250424,170000,7711836820,8080,8080,8080,8080,0
|
|
20250424,165900,7711836820,8080,8080,8080,8080,0
|
|
20250424,165800,7711836820,8080,8080,8080,8080,0
|
|
20250424,165700,7711836820,8080,8080,8080,8080,0
|
|
20250424,165600,7711836820,8080,8080,8080,8080,0
|
|
20250424,165500,7711836820,8080,8080,8080,8080,0
|
|
20250424,165400,7711836820,8080,8080,8080,8080,0
|
|
20250424,165300,7711836820,8080,8080,8080,8080,0
|
|
20250424,165200,7711836820,8080,8080,8080,8080,0
|
|
20250424,165100,7711836820,8080,8080,8080,8080,0
|
|
20250424,165000,7711836820,8080,8080,8080,8080,16872
|
|
20250424,164900,7711836820,8080,8080,8080,8080,0
|
|
20250424,164800,7711836820,8080,8080,8080,8080,0
|
|
20250424,164700,7711836820,8080,8080,8080,8080,0
|
|
20250424,164600,7711836820,8080,8080,8080,8080,0
|
|
20250424,164500,7711836820,8080,8080,8080,8080,0
|
|
20250424,164400,7711836820,8080,8080,8080,8080,0
|
|
20250424,164300,7711836820,8080,8080,8080,8080,0
|
|
20250424,164200,7711836820,8080,8080,8080,8080,0
|
|
20250424,164100,7711836820,8080,8080,8080,8080,0
|
|
20250424,164000,7711836820,8080,8080,8080,8080,0
|
|
20250424,163900,7711836820,8080,8080,8080,8080,0
|
|
20250424,163800,7711836820,8080,8080,8080,8080,0
|
|
20250424,163700,7711836820,8080,8080,8080,8080,0
|
|
20250424,163600,7711836820,8080,8080,8080,8080,0
|
|
20250424,163500,7711836820,8080,8080,8080,8080,0
|
|
20250424,163400,7711836820,8080,8080,8080,8080,0
|
|
20250424,163300,7711836820,8080,8080,8080,8080,0
|
|
20250424,163200,7711836820,8080,8080,8080,8080,0
|
|
20250424,163100,7711836820,8080,8080,8080,8080,0
|
|
20250424,163000,7711836820,8080,8080,8080,8080,0
|
|
20250424,162900,7711836820,8080,8080,8080,8080,0
|
|
20250424,162800,7711836820,8080,8080,8080,8080,0
|
|
20250424,162700,7711836820,8080,8080,8080,8080,0
|
|
20250424,162600,7711836820,8080,8080,8080,8080,0
|
|
20250424,162500,7711836820,8080,8080,8080,8080,0
|
|
20250424,162400,7711836820,8080,8080,8080,8080,0
|
|
20250424,162300,7711836820,8080,8080,8080,8080,0
|
|
20250424,162200,7711836820,8080,8080,8080,8080,0
|
|
20250424,162100,7711836820,8080,8080,8080,8080,0
|
|
20250424,162000,7711836820,8080,8080,8080,8080,16872
|
|
20250424,161900,7711836820,8080,8080,8080,8080,0
|
|
20250424,161800,7711836820,8080,8080,8080,8080,0
|
|
20250424,161700,7711836820,8080,8080,8080,8080,0
|
|
20250424,161600,7711836820,8080,8080,8080,8080,0
|
|
20250424,161500,7711836820,8080,8080,8080,8080,0
|
|
20250424,161400,7711836820,8080,8080,8080,8080,0
|
|
20250424,161300,7711836820,8080,8080,8080,8080,0
|
|
20250424,161200,7711836820,8080,8080,8080,8080,0
|
|
20250424,161100,7711836820,8080,8080,8080,8080,0
|
|
20250424,161000,7711836820,8080,8080,8080,8080,0
|
|
20250424,160900,7711836820,8080,8080,8080,8080,0
|
|
20250424,160800,7711836820,8080,8080,8080,8080,0
|
|
20250424,160700,7711836820,8080,8080,8080,8080,0
|
|
20250424,160600,7711836820,8080,8080,8080,8080,0
|
|
20250424,160500,7711836820,8080,8080,8080,8080,0
|
|
20250424,160400,7711836820,8080,8080,8080,8080,0
|
|
20250424,160300,7711836820,8080,8080,8080,8080,0
|
|
20250424,160200,7711836820,8080,8080,8080,8080,0
|
|
20250424,160100,7711836820,8080,8080,8080,8080,0
|
|
20250424,160000,7711836820,8080,8080,8080,8080,0
|
|
20250424,155900,7711836820,8080,8080,8080,8080,0
|
|
20250424,155800,7711836820,8080,8080,8080,8080,0
|
|
20250424,155700,7711836820,8080,8080,8080,8080,0
|
|
20250424,155600,7711836820,8080,8080,8080,8080,0
|
|
20250424,155500,7711836820,8080,8080,8080,8080,0
|
|
20250424,155400,7711836820,8080,8080,8080,8080,0
|
|
20250424,155300,7711836820,8080,8080,8080,8080,0
|
|
20250424,155200,7711836820,8080,8080,8080,8080,0
|
|
20250424,155100,7711836820,8080,8080,8080,8080,0
|
|
20250424,155000,7711836820,8080,8080,8080,8080,16872
|
|
20250424,154900,7711836820,8080,8080,8080,8080,0
|
|
20250424,154800,7711836820,8080,8080,8080,8080,0
|
|
20250424,154700,7711836820,8080,8080,8080,8080,0
|
|
20250424,154600,7711836820,8080,8080,8080,8080,0
|
|
20250424,154500,7711836820,8080,8080,8080,8080,0
|
|
20250424,154400,7711836820,8080,8080,8080,8080,0
|
|
20250424,154300,7711836820,8080,8080,8080,8080,0
|
|
20250424,154200,7711836820,8080,8080,8080,8080,0
|
|
20250424,154100,7711836820,8080,8080,8080,8080,0
|
|
20250424,154000,7711836820,8080,8080,8080,8080,0
|
|
20250424,153900,7711836820,8080,8080,8080,8080,0
|
|
20250424,153800,7711836820,8080,8080,8080,8080,0
|
|
20250424,153700,7711836820,8080,8080,8080,8080,0
|
|
20250424,153600,7711836820,8080,8080,8080,8080,0
|
|
20250424,153500,7711836820,8080,8080,8080,8080,0
|
|
20250424,153400,7711836820,8080,8080,8080,8080,0
|
|
20250424,153300,7711836820,8080,8080,8080,8080,0
|
|
20250424,153200,7711836820,8080,8080,8080,8080,0
|
|
20250424,153100,7711836820,8080,8080,8080,8080,0
|
|
20250424,153000,7711836820,8080,8080,8080,8080,16872
|
|
20250424,152900,7575511060,8040,8040,8040,8040,0
|
|
20250424,152800,7575511060,8040,8040,8040,8040,0
|
|
20250424,152700,7575511060,8040,8040,8040,8040,0
|
|
20250424,152600,7575511060,8040,8040,8040,8040,0
|
|
20250424,152500,7575511060,8040,8040,8040,8040,0
|
|
20250424,152400,7575511060,8040,8040,8040,8040,0
|
|
20250424,152300,7575511060,8040,8040,8040,8040,0
|
|
20250424,152200,7575511060,8040,8040,8040,8040,0
|
|
20250424,152100,7575511060,8040,8040,8040,8040,0
|
|
20250424,152000,7575511060,8040,8040,8040,8040,0
|
|
20250424,151900,7575511060,8040,8050,8070,8030,2257
|
|
20250424,151800,7557308580,8050,8050,8060,8020,2025
|
|
20250424,151700,7541021720,8060,8060,8070,8060,1141
|
|
20250424,151600,7531818140,8060,8050,8060,8040,5487
|
|
20250424,151500,7487642680,8060,8060,8070,8050,790
|
|
20250424,151400,7481275840,8060,8060,8070,8060,1085
|
|
20250424,151300,7472521060,8060,8080,8080,8050,875
|
|
20250424,151200,7465468720,8070,8070,8080,8060,4018
|
|
20250424,151100,7433030690,8070,8080,8080,8070,895
|
|
20250424,151000,7425800200,8080,8070,8090,8070,1858
|
|
20250424,150900,7410788140,8080,8080,8080,8070,6980
|
|
20250424,150800,7354399020,8080,8050,8080,8050,2893
|
|
20250424,150700,7331054810,8050,8050,8060,8040,5036
|
|
20250424,150600,7290513810,8040,8050,8050,8040,2227
|
|
20250424,150500,7272597470,8050,8050,8050,8040,444
|
|
20250424,150400,7269023780,8050,8050,8050,8050,421
|
|
20250424,150300,7265634730,8050,8040,8050,8030,1842
|
|
20250424,150200,7250817260,8040,8040,8050,8030,9802
|
|
20250424,150100,7171974340,8040,8060,8060,8040,3703
|
|
20250424,150000,7142174430,8060,8060,8070,8060,1987
|
|
20250424,145900,7126157210,8050,8050,8060,8050,10453
|
|
20250424,145800,7041924420,8040,8040,8050,8040,870
|
|
20250424,145700,7034923970,8040,8050,8050,8040,647
|
|
20250424,145600,7029716520,8050,8050,8050,8050,670
|
|
20250424,145500,7024323020,8050,8040,8050,8040,1213
|
|
20250424,145400,7014558380,8050,8050,8060,8050,368
|
|
20250424,145300,7011595830,8050,8050,8050,8050,462
|
|
20250424,145200,7007876730,8050,8040,8060,8040,564
|
|
20250424,145100,7003336460,8050,8040,8050,8040,859
|
|
20250424,145000,6996421810,8030,8060,8060,8030,2436
|
|
20250424,144900,6976804510,8060,8060,8070,8050,483
|
|
20250424,144800,6972909970,8060,8040,8070,8040,13400
|
|
20250424,144700,6865068040,8040,8030,8040,8030,372
|
|
20250424,144600,6862077290,8030,8030,8040,8020,1258
|
|
20250424,144500,6851974130,8030,8030,8040,8020,1775
|
|
20250424,144400,6837718440,8030,8040,8040,8030,1224
|
|
20250424,144300,6827885940,8040,8060,8060,8040,745
|
|
20250424,144200,6821894000,8060,8040,8060,8035,3928
|
|
20250424,144100,6790293550,8050,8070,8070,8045,2937
|
|
20250424,144000,6766634340,8070,8060,8070,8060,582
|
|
20250424,143900,6761938390,8060,8080,8080,8060,1392
|
|
20250424,143800,6750702570,8080,8070,8080,8070,676
|
|
20250424,143700,6745243990,8070,8080,8080,8070,4233
|
|
20250424,143600,6711077960,8080,8080,8090,8080,532
|
|
20250424,143500,6706777690,8080,8090,8090,8080,1793
|
|
20250424,143400,6692286320,8080,8075,8090,8070,7353
|
|
20250424,143300,6632858945,8075,8075,8075,8070,3961
|
|
20250424,143200,6600873880,8070,8070,8080,8070,827
|
|
20250424,143100,6594195930,8070,8070,8080,8070,6074
|
|
20250424,143000,6545164730,8070,8050,8070,8050,1664
|
|
20250424,142900,6531743650,8060,8070,8070,8060,1153
|
|
20250424,142800,6522446820,8070,8070,8070,8060,1038
|
|
20250424,142700,6514071880,8070,8070,8080,8060,4241
|
|
20250424,142600,6479847170,8070,8070,8070,8050,12273
|
|
20250424,142500,6380811430,8050,8060,8060,8050,2593
|
|
20250424,142400,6359911870,8050,8060,8060,8050,5290
|
|
20250424,142300,6317276250,8060,8060,8060,8050,1909
|
|
20250424,142200,6301893350,8040,8080,8080,8040,4099
|
|
20250424,142100,6268851170,8080,8050,8080,8050,14829
|
|
20250424,142000,6149233220,8040,8040,8050,8035,4399
|
|
20250424,141900,6113846905,8040,8025,8040,8025,3844
|
|
20250424,141800,6082977265,8030,8020,8030,8010,4872
|
|
20250424,141700,6043904195,8020,8010,8020,8010,586
|
|
20250424,141600,6039206655,8020,8010,8020,8010,350
|
|
20250424,141500,6036399705,8020,8015,8020,8015,373
|
|
20250424,141400,6033408485,8020,8020,8020,8010,803
|
|
20250424,141300,6026969935,8010,8010,8020,8000,5328
|
|
20250424,141200,5984318975,8010,8010,8010,8000,1932
|
|
20250424,141100,5968844875,8010,8005,8010,8000,486
|
|
20250424,141000,5964953785,8005,8010,8010,8000,400
|
|
20250424,140900,5961750895,8000,8010,8010,8000,24
|
|
20250424,140800,5961558795,8010,8010,8020,8000,1695
|
|
20250424,140700,5947993985,8010,8010,8010,8010,4847
|
|
20250424,140600,5909169515,8010,8000,8010,8000,7346
|
|
20250424,140500,5850398635,8000,7990,8000,7980,1202
|
|
20250424,140400,5840794315,7990,8000,8000,7990,2666
|
|
20250424,140300,5819489315,8000,8010,8010,8000,1041
|
|
20250424,140200,5811157475,8010,8000,8010,8000,2251
|
|
20250424,140100,5793147405,8000,8000,8000,8000,387
|
|
20250424,140000,5790051405,8000,8000,8000,8000,3813
|
|
20250424,135900,5759547405,8010,8000,8010,8000,1955
|
|
20250424,135800,5743907325,8000,8000,8000,8000,1096
|
|
20250424,135700,5735139325,8000,8000,8010,8000,869
|
|
20250424,135600,5728187285,8000,8000,8010,8000,2036
|
|
20250424,135500,5711895425,8000,8000,8010,8000,10840
|
|
20250424,135400,5625163925,8000,7990,8000,7990,156
|
|
20250424,135300,5623916025,8000,7990,8000,7990,389
|
|
20250424,135200,5620804035,7990,8000,8000,7990,761
|
|
20250424,135100,5614719875,7990,8000,8000,7990,1326
|
|
20250424,135000,5604121875,7990,7990,7990,7990,524
|
|
20250424,134900,5599935115,7980,7990,7990,7980,1323
|
|
20250424,134800,5589364385,7990,7990,8000,7990,1119
|
|
20250424,134700,5580419715,8000,7990,8000,7990,484
|
|
20250424,134600,5576550875,7990,7980,7990,7980,702
|
|
20250424,134500,5570944445,7980,7970,7980,7970,1271
|
|
20250424,134400,5560806415,7980,7970,7980,7970,211
|
|
20250424,134300,5559122945,7970,7980,7980,7970,880
|
|
20250424,134200,5552109015,7970,7970,7980,7970,556
|
|
20250424,134100,5547674255,7980,7980,7990,7980,1748
|
|
20250424,134000,5533721175,7990,7990,7990,7990,356
|
|
20250424,133900,5530876735,7990,7990,7990,7980,428
|
|
20250424,133800,5527457025,7990,7990,7990,7990,209
|
|
20250424,133700,5525787115,7990,7990,7990,7990,148
|
|
20250424,133600,5524604595,7990,7990,7995,7980,6304
|
|
20250424,133500,5474242850,7990,7990,7990,7990,160
|
|
20250424,133400,5472964450,7990,7980,7990,7980,971
|
|
20250424,133300,5465214030,7980,7970,7980,7970,2323
|
|
20250424,133200,5446698700,7970,7970,7970,7960,278
|
|
20250424,133100,5444484040,7970,7970,7970,7960,1606
|
|
20250424,133000,5431689225,7960,7970,7980,7960,2974
|
|
20250424,132900,5407987165,7970,7970,7980,7970,199
|
|
20250424,132800,5406399195,7970,7980,7980,7970,348
|
|
20250424,132700,5403624175,7970,7980,7980,7970,657
|
|
20250424,132600,5398385935,7980,7980,7980,7970,128
|
|
20250424,132500,5397364505,7980,7980,7980,7970,273
|
|
20250424,132400,5395186045,7980,7970,7980,7970,192
|
|
20250424,132300,5393653925,7980,7990,7990,7980,1981
|
|
20250424,132200,5377845455,7980,7990,7990,7980,502
|
|
20250424,132100,5373837485,7980,7980,7990,7980,195
|
|
20250424,132000,5372280095,7980,7990,7990,7970,389
|
|
20250424,131900,5369174175,7980,7990,7990,7980,1370
|
|
20250424,131800,5358237115,7980,7990,7990,7980,866
|
|
20250424,131700,5351324395,7980,7990,7990,7980,437
|
|
20250424,131600,5347835555,7980,7990,7990,7980,373
|
|
20250424,131500,5344857295,7980,7990,7990,7970,3270
|
|
20250424,131400,5318730905,7970,7980,7980,7970,24
|
|
20250424,131300,5318539525,7980,7960,7980,7960,488
|
|
20250424,131200,5314646265,7980,7990,7990,7980,2141
|
|
20250424,131100,5297555515,8000,7990,8000,7980,1927
|
|
20250424,131000,5282164595,7980,7990,7990,7980,2556
|
|
20250424,130900,5261742165,7980,8000,8000,7980,7249
|
|
20250424,130800,5203817795,8000,8000,8000,7990,5474
|
|
20250424,130700,5160073395,8000,7990,8000,7990,1773
|
|
20250424,130600,5145900255,7980,7990,8000,7980,8541
|
|
20250424,130500,5077645215,7980,7990,8000,7980,2452
|
|
20250424,130400,5058052195,8000,7980,8000,7970,7381
|
|
20250424,130300,4999168095,7990,7980,7990,7980,1520
|
|
20250424,130200,4987027905,7980,7970,7990,7970,1312
|
|
20250424,130100,4976555515,7980,7970,7980,7970,316
|
|
20250424,130000,4974035315,7970,7970,7980,7960,1750
|
|
20250424,125900,4960086815,7960,7950,7970,7950,5137
|
|
20250424,125800,4919244735,7960,7960,7960,7955,3946
|
|
20250424,125700,4887834580,7955,7960,7960,7955,222
|
|
20250424,125600,4886067465,7955,7960,7960,7955,220
|
|
20250424,125500,4884316270,7950,7950,7950,7945,3887
|
|
20250424,125400,4853414625,7940,7960,7960,7940,3367
|
|
20250424,125300,4826651895,7950,7945,7960,7945,3247
|
|
20250424,125200,4800833350,7950,7955,7955,7950,2248
|
|
20250424,125100,4782961565,7960,7955,7960,7955,150
|
|
20250424,125000,4781767570,7960,7955,7960,7955,188
|
|
20250424,124900,4780271095,7955,7950,7960,7950,2805
|
|
20250424,124800,4757969680,7950,7950,7950,7945,394
|
|
20250424,124700,4754837435,7950,7950,7950,7940,183
|
|
20250424,124600,4753382595,7950,7960,7960,7940,3642
|
|
20250424,124500,4724420305,7960,7945,7960,7945,2295
|
|
20250424,124400,4706175190,7945,7950,7950,7945,295
|
|
20250424,124300,4703829945,7950,7950,7950,7945,1181
|
|
20250424,124200,4694441000,7950,7940,7950,7940,3443
|
|
20250424,124100,4667086870,7940,7950,7950,7940,3839
|
|
20250424,124000,4636566840,7960,7950,7960,7950,179
|
|
20250424,123900,4635142110,7960,7940,7960,7940,1504
|
|
20250424,123800,4623180690,7950,7940,7960,7940,2390
|
|
20250424,123700,4604178260,7940,7940,7950,7940,10215
|
|
20250424,123600,4523014120,7940,7950,7950,7940,229
|
|
20250424,123500,4521194110,7940,7940,7950,7940,208
|
|
20250424,123400,4519540960,7940,7940,7950,7930,2514
|
|
20250424,123300,4499577820,7940,7940,7940,7940,1337
|
|
20250424,123200,4488962040,7950,7940,7950,7940,159
|
|
20250424,123100,4487698000,7950,7950,7960,7950,4332
|
|
20250424,123000,4453253670,7950,7940,7960,7940,2106
|
|
20250424,122900,4436509730,7940,7940,7950,7940,364
|
|
20250424,122800,4433617720,7950,7940,7950,7940,2192
|
|
20250424,122700,4416211130,7940,7950,7950,7940,170
|
|
20250424,122600,4414859950,7940,7930,7950,7930,180
|
|
20250424,122500,4413429000,7930,7940,7940,7930,164
|
|
20250424,122400,4412126850,7940,7940,7940,7930,658
|
|
20250424,122300,4406902340,7930,7940,7940,7930,181
|
|
20250424,122200,4405465220,7935,7940,7940,7920,191
|
|
20250424,122100,4403949700,7940,7940,7940,7930,830
|
|
20250424,122000,4397362650,7930,7940,7940,7930,249
|
|
20250424,121900,4395386010,7940,7930,7940,7930,266
|
|
20250424,121800,4393274410,7930,7930,7930,7930,1189
|
|
20250424,121700,4383845640,7920,7920,7930,7920,330
|
|
20250424,121600,4381228770,7930,7920,7930,7920,200
|
|
20250424,121500,4379642790,7930,7920,7930,7920,188
|
|
20250424,121400,4378151960,7920,7930,7930,7920,228
|
|
20250424,121300,4376344240,7930,7920,7930,7920,147
|
|
20250424,121200,4375178790,7920,7930,7930,7920,705
|
|
20250424,121100,4369593150,7930,7920,7930,7900,2766
|
|
20250424,121000,4347712120,7910,7920,7920,7910,164
|
|
20250424,120900,4346413350,7930,7930,7930,7920,141
|
|
20250424,120800,4345295230,7930,7920,7930,7920,156
|
|
20250424,120700,4344058380,7930,7920,7930,7910,315
|
|
20250424,120600,4341561880,7920,7930,7940,7920,6071
|
|
20250424,120500,4293422430,7940,7950,7960,7940,881
|
|
20250424,120400,4286425200,7950,7940,7950,7940,105
|
|
20250424,120300,4285590470,7950,7940,7950,7940,179
|
|
20250424,120200,4284167430,7940,7940,7940,7930,314
|
|
20250424,120100,4281674280,7940,7940,7940,7930,224
|
|
20250424,120000,4279895740,7920,7960,7960,7920,1122
|
|
20250424,115900,4270985700,7940,7940,7950,7940,195
|
|
20250424,115800,4269436390,7940,7930,7940,7930,162
|
|
20250424,115700,4268150130,7940,7930,7940,7920,245
|
|
20250424,115600,4266205700,7930,7930,7940,7920,3237
|
|
20250424,115500,4240539780,7930,7950,7950,7930,2745
|
|
20250424,115400,4218739870,7950,7950,7970,7950,263
|
|
20250424,115300,4216644980,7960,7950,7970,7950,267
|
|
20250424,115200,4214519140,7970,7960,7970,7950,7723
|
|
20250424,115100,4153109140,7970,7960,7970,7960,286
|
|
20250424,115000,4150830650,7960,7970,7970,7960,292
|
|
20250424,114900,4148504380,7960,7960,7970,7960,478
|
|
20250424,114800,4144699400,7970,7970,7970,7960,1129
|
|
20250424,114700,4135706040,7970,7980,7980,7970,183
|
|
20250424,114600,4134245890,7980,7970,7980,7960,224
|
|
20250424,114500,4132458900,7980,7980,7980,7970,307
|
|
20250424,114400,4130010600,7970,7970,7980,7970,622
|
|
20250424,114300,4125051470,7970,7970,7980,7970,166
|
|
20250424,114200,4123726810,7970,7970,7980,7970,241
|
|
20250424,114100,4121804420,7980,7980,7990,7980,267
|
|
20250424,114000,4119671120,7980,7970,7980,7970,2415
|
|
20250424,113900,4100409450,7980,7980,7980,7970,226
|
|
20250424,113800,4098605980,7980,7990,7990,7970,1207
|
|
20250424,113700,4088972590,7990,8000,8000,7990,162
|
|
20250424,113600,4087678200,8000,7990,8000,7980,518
|
|
20250424,113500,4083538100,7990,7970,7990,7970,169
|
|
20250424,113400,4082188850,7980,7970,7980,7970,216
|
|
20250424,113300,4080466080,7980,7980,7980,7970,539
|
|
20250424,113200,4076165640,7970,7970,7970,7960,782
|
|
20250424,113100,4069933170,7960,7990,7990,7960,2169
|
|
20250424,113000,4052650180,7980,8000,8000,7980,770
|
|
20250424,112900,4046492830,8000,8000,8010,7990,2385
|
|
20250424,112800,4027408690,8010,8000,8010,7990,1669
|
|
20250424,112700,4014052730,8000,7990,8000,7980,3142
|
|
20250424,112600,3988943960,7990,7990,7990,7980,3777
|
|
20250424,112500,3958798410,7990,8000,8000,7990,5188
|
|
20250424,112400,3917336440,8000,7990,8000,7980,10548
|
|
20250424,112300,3833120490,7990,7990,7990,7980,2726
|
|
20250424,112200,3811359850,7990,7990,7990,7990,1951
|
|
20250424,112100,3795771360,7990,7990,7990,7980,1181
|
|
20250424,112000,3786338370,7980,8000,8000,7980,2604
|
|
20250424,111900,3765548420,8000,7980,8000,7980,3972
|
|
20250424,111800,3733808190,7990,7990,7990,7980,1765
|
|
20250424,111700,3719705980,7990,7990,8000,7980,696
|
|
20250424,111600,3714146880,7990,7990,8010,7980,1741
|
|
20250424,111500,3700244800,8000,7990,8000,7990,1192
|
|
20250424,111400,3690709760,7990,7980,8000,7980,3380
|
|
20250424,111300,3663702920,7990,7980,7990,7980,611
|
|
20250424,111200,3658825530,7980,7990,7990,7980,2527
|
|
20250424,111100,3638652480,7990,7990,8000,7990,2409
|
|
20250424,111000,3619391530,7990,7990,8000,7990,910
|
|
20250424,110900,3612118660,7990,7990,8000,7990,4414
|
|
20250424,110800,3576822660,8000,8000,8020,7990,12677
|
|
20250424,110700,3475342210,8000,7990,8000,7990,4826
|
|
20250424,110600,3436780400,7980,7980,7990,7980,3781
|
|
20250424,110500,3406608010,7975,7970,7990,7970,2901
|
|
20250424,110400,3383459805,7980,7970,7980,7970,1366
|
|
20250424,110300,3372572695,7970,7980,7980,7970,647
|
|
20250424,110200,3367415155,7980,7990,7990,7960,2284
|
|
20250424,110100,3349181885,7990,8000,8010,7990,2431
|
|
20250424,110000,3329732015,7990,8010,8010,7990,8292
|
|
20250424,105900,3263434405,8010,7995,8020,7990,13991
|
|
20250424,105800,3151560915,7995,7990,8010,7970,21287
|
|
20250424,105700,2981476095,7990,7940,7990,7940,10778
|
|
20250424,105600,2895694855,7950,7980,7980,7950,2374
|
|
20250424,105500,2876790175,7980,7980,7980,7970,877
|
|
20250424,105400,2869795475,7980,7950,7980,7940,7721
|
|
20250424,105300,2808275995,7940,7940,7950,7940,182
|
|
20250424,105200,2806830825,7950,7950,7950,7950,579
|
|
20250424,105100,2802227775,7960,7960,7960,7950,2289
|
|
20250424,105000,2784009045,7960,7970,7970,7960,1000
|
|
20250424,104900,2776043435,7970,7960,7970,7960,4370
|
|
20250424,104800,2741255635,7960,7950,7960,7940,5665
|
|
20250424,104700,2696220415,7960,7940,7980,7940,24241
|
|
20250424,104600,2503474705,7930,7920,7940,7920,8534
|
|
20250424,104500,2435847665,7930,7900,7930,7900,8963
|
|
20250424,104400,2364950295,7910,7910,7910,7900,154
|
|
20250424,104300,2363732465,7910,7880,7910,7880,2202
|
|
20250424,104200,2346365345,7880,7880,7880,7880,348
|
|
20250424,104100,2343623105,7870,7880,7880,7870,645
|
|
20250424,104000,2338543855,7880,7880,7880,7880,684
|
|
20250424,103900,2333153935,7870,7880,7880,7870,296
|
|
20250424,103800,2330822495,7870,7880,7890,7870,5364
|
|
20250424,103700,2288582005,7880,7880,7880,7880,483
|
|
20250424,103600,2284775965,7880,7890,7890,7870,1732
|
|
20250424,103500,2271127415,7900,7900,7900,7890,1997
|
|
20250424,103400,2255364015,7890,7890,7900,7890,356
|
|
20250424,103300,2252552245,7900,7900,7900,7890,242
|
|
20250424,103200,2250640665,7900,7900,7900,7900,139
|
|
20250424,103100,2249542565,7890,7890,7890,7880,1159
|
|
20250424,103000,2240398095,7890,7890,7890,7880,859
|
|
20250424,102900,2233620595,7880,7910,7910,7880,2471
|
|
20250424,102800,2214126785,7910,7910,7910,7880,2309
|
|
20250424,102700,2195891215,7910,7910,7920,7910,3179
|
|
20250424,102600,2170743505,7900,7900,7910,7900,3203
|
|
20250424,102500,2145428275,7900,7910,7920,7900,2290
|
|
20250424,102400,2127320425,7910,7880,7910,7880,3548
|
|
20250424,102300,2099289685,7890,7890,7890,7890,67
|
|
20250424,102200,2098761055,7890,7880,7890,7870,1974
|
|
20250424,102100,2083211305,7870,7870,7870,7870,286
|
|
20250424,102000,2080960485,7870,7880,7880,7870,235
|
|
20250424,101900,2079109985,7880,7890,7890,7870,1348
|
|
20250424,101800,2068481225,7900,7890,7910,7890,4029
|
|
20250424,101700,2036647415,7890,7860,7900,7860,15212
|
|
20250424,101600,1916542145,7870,7860,7870,7860,889
|
|
20250424,101500,1909545745,7870,7850,7870,7850,3803
|
|
20250424,101400,1879654135,7860,7840,7860,7830,4909
|
|
20250424,101300,1841116245,7840,7850,7870,7840,4678
|
|
20250424,101200,1804409705,7860,7860,7860,7860,918
|
|
20250424,101100,1797194225,7860,7860,7870,7860,11
|
|
20250424,101000,1797107755,7870,7870,7870,7860,1280
|
|
20250424,100900,1787045055,7870,7870,7880,7870,214
|
|
20250424,100800,1785359435,7870,7880,7880,7870,1139
|
|
20250424,100700,1776395005,7880,7880,7880,7870,327
|
|
20250424,100600,1773818295,7880,7860,7880,7860,6285
|
|
20250424,100500,1724340285,7870,7880,7880,7870,2356
|
|
20250424,100400,1705787255,7880,7885,7890,7880,2566
|
|
20250424,100300,1685560010,7880,7890,7890,7880,369
|
|
20250424,100200,1682648740,7890,7900,7900,7890,2519
|
|
20250424,100100,1662767650,7900,7890,7900,7890,164
|
|
20250424,100000,1661473660,7890,7890,7900,7890,2215
|
|
20250424,095900,1643995240,7890,7900,7900,7890,1375
|
|
20250424,095800,1633146290,7900,7890,7900,7890,2284
|
|
20250424,095700,1615123140,7890,7900,7900,7890,2282
|
|
20250424,095600,1597108580,7900,7890,7900,7890,2199
|
|
20250424,095500,1579741510,7900,7890,7900,7890,2258
|
|
20250424,095400,1561923970,7880,7900,7910,7880,3407
|
|
20250424,095300,1535036330,7900,7900,7910,7900,198
|
|
20250424,095200,1533470220,7900,7900,7910,7900,184
|
|
20250424,095100,1532016240,7900,7900,7910,7890,254
|
|
20250424,095000,1530009650,7890,7900,7900,7880,985
|
|
20250424,094900,1522237240,7880,7900,7900,7880,460
|
|
20250424,094800,1518609160,7900,7890,7900,7890,950
|
|
20250424,094700,1511111680,7900,7890,7900,7890,360
|
|
20250424,094600,1508269510,7890,7910,7910,7880,5281
|
|
20250424,094500,1466546550,7920,7910,7920,7910,513
|
|
20250424,094400,1462484700,7930,7940,7940,7910,4009
|
|
20250424,094300,1430687090,7940,7960,7970,7940,15461
|
|
20250424,094200,1307843420,7940,7910,7970,7910,21642
|
|
20250424,094100,1135939870,7920,7920,7920,7910,3409
|
|
20250424,094000,1108945290,7920,7920,7920,7920,726
|
|
20250424,093900,1103195370,7900,7920,7920,7900,427
|
|
20250424,093800,1099819610,7900,7900,7910,7900,7538
|
|
20250424,093700,1040231970,7890,7900,7900,7890,1040
|
|
20250424,093600,1032026110,7890,7890,7900,7890,1687
|
|
20250424,093500,1018702790,7900,7900,7910,7900,6728
|
|
20250424,093400,965549830,7890,7930,7930,7890,12720
|
|
20250424,093300,865012630,7930,7910,7950,7900,14862
|
|
20250424,093200,747417720,7910,7890,7910,7890,3811
|
|
20250424,093100,717292700,7900,7900,7900,7900,1665
|
|
20250424,093000,704139200,7890,7880,7900,7880,4212
|
|
20250424,092900,670906710,7880,7870,7880,7870,743
|
|
20250424,092800,665052000,7870,7870,7880,7870,120
|
|
20250424,092700,664107560,7870,7880,7880,7870,778
|
|
20250424,092600,657983700,7880,7890,7890,7870,1248
|
|
20250424,092500,648155530,7900,7910,7910,7900,1320
|
|
20250424,092400,637725870,7920,7910,7920,7910,1984
|
|
20250424,092300,622027420,7920,7930,7930,7910,4765
|
|
20250424,092200,584271750,7920,7915,7930,7910,4368
|
|
20250424,092100,549681010,7915,7920,7920,7915,102
|
|
20250424,092000,548873670,7915,7930,7930,7915,2848
|
|
20250424,091900,526311180,7930,7900,7940,7900,3916
|
|
20250424,091800,495312140,7890,7870,7890,7860,10105
|
|
20250424,091700,415688960,7880,7890,7900,7880,4011
|
|
20250424,091600,384022860,7890,7940,7940,7890,5706
|
|
20250424,091500,338828560,7940,7950,7950,7940,168
|
|
20250424,091400,337492970,7950,7920,7960,7920,1461
|
|
20250424,091300,325895960,7920,7970,7970,7920,2545
|
|
20250424,091200,305673340,7970,7960,7990,7960,5387
|
|
20250424,091100,262693020,7960,7970,7970,7950,1333
|
|
20250424,091000,252080560,7970,7960,7980,7940,9304
|
|
20250424,090900,178053840,7950,7960,7970,7950,3220
|
|
20250424,090800,152424090,7960,7940,7970,7930,2390
|
|
20250424,090700,133424550,7950,7890,7950,7890,4567
|
|
20250424,090600,97265120,7890,7900,7900,7890,492
|
|
20250424,090500,93378520,7890,7900,7900,7890,336
|
|
20250424,090400,90725250,7910,7890,7920,7870,5614
|
|
20250424,090300,46317610,7850,7880,7890,7850,2630
|
|
20250424,090200,25628720,7870,7880,7890,7870,1580
|
|
20250424,090100,13188350,7900,7900,7900,7900,38
|
|
20250424,090000,12888150,7870,7890,7900,7870,1634
|