580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,183700,11677213657,1536,1536,1536,1536,41287
|
|
20250204,183600,11677213657,1536,1536,1536,1536,0
|
|
20250204,183500,11677213657,1536,1536,1536,1536,0
|
|
20250204,183400,11677213657,1536,1536,1536,1536,0
|
|
20250204,183300,11677213657,1536,1536,1536,1536,0
|
|
20250204,183200,11677213657,1536,1536,1536,1536,0
|
|
20250204,183100,11677213657,1536,1536,1536,1536,0
|
|
20250204,183000,11677213657,1536,1536,1536,1536,0
|
|
20250204,182900,11677213657,1536,1536,1536,1536,0
|
|
20250204,182800,11677213657,1536,1536,1536,1536,0
|
|
20250204,182700,11677213657,1536,1536,1536,1536,0
|
|
20250204,182600,11677213657,1536,1536,1536,1536,0
|
|
20250204,182500,11677213657,1536,1536,1536,1536,0
|
|
20250204,182400,11677213657,1536,1536,1536,1536,0
|
|
20250204,182300,11677213657,1536,1536,1536,1536,0
|
|
20250204,182200,11677213657,1536,1536,1536,1536,0
|
|
20250204,182100,11677213657,1536,1536,1536,1536,0
|
|
20250204,182000,11677213657,1536,1536,1536,1536,0
|
|
20250204,181900,11677213657,1536,1536,1536,1536,0
|
|
20250204,181800,11677213657,1536,1536,1536,1536,0
|
|
20250204,181700,11677213657,1536,1536,1536,1536,0
|
|
20250204,181600,11677213657,1536,1536,1536,1536,0
|
|
20250204,181500,11677213657,1536,1536,1536,1536,0
|
|
20250204,181400,11677213657,1536,1536,1536,1536,0
|
|
20250204,181300,11677213657,1536,1536,1536,1536,0
|
|
20250204,181200,11677213657,1536,1536,1536,1536,0
|
|
20250204,181100,11677213657,1536,1536,1536,1536,0
|
|
20250204,181000,11677213657,1536,1536,1536,1536,0
|
|
20250204,180900,11677213657,1536,1536,1536,1536,0
|
|
20250204,180800,11677213657,1536,1536,1536,1536,0
|
|
20250204,180700,11677213657,1536,1536,1536,1536,41287
|
|
20250204,180600,11677213657,1536,1536,1536,1536,0
|
|
20250204,180500,11677213657,1536,1536,1536,1536,0
|
|
20250204,180400,11677213657,1536,1536,1536,1536,0
|
|
20250204,180300,11677213657,1536,1536,1536,1536,0
|
|
20250204,180200,11677213657,1536,1536,1536,1536,0
|
|
20250204,180100,11677213657,1536,1536,1536,1536,0
|
|
20250204,180000,11677213657,1536,1536,1536,1536,0
|
|
20250204,175900,11677213657,1536,1536,1536,1536,0
|
|
20250204,175800,11677213657,1536,1536,1536,1536,0
|
|
20250204,175700,11677213657,1536,1536,1536,1536,0
|
|
20250204,175600,11677213657,1536,1536,1536,1536,0
|
|
20250204,175500,11677213657,1536,1536,1536,1536,0
|
|
20250204,175400,11677213657,1536,1536,1536,1536,0
|
|
20250204,175300,11677213657,1536,1536,1536,1536,0
|
|
20250204,175200,11677213657,1536,1536,1536,1536,0
|
|
20250204,175100,11677213657,1536,1536,1536,1536,0
|
|
20250204,175000,11677213657,1536,1536,1536,1536,0
|
|
20250204,174900,11677213657,1536,1536,1536,1536,0
|
|
20250204,174800,11677213657,1536,1536,1536,1536,0
|
|
20250204,174700,11677213657,1536,1536,1536,1536,0
|
|
20250204,174600,11677213657,1536,1536,1536,1536,0
|
|
20250204,174500,11677213657,1536,1536,1536,1536,0
|
|
20250204,174400,11677213657,1536,1536,1536,1536,0
|
|
20250204,174300,11677213657,1536,1536,1536,1536,0
|
|
20250204,174200,11677213657,1536,1536,1536,1536,0
|
|
20250204,174100,11677213657,1536,1536,1536,1536,0
|
|
20250204,174000,11677213657,1536,1536,1536,1536,0
|
|
20250204,173900,11677213657,1536,1536,1536,1536,0
|
|
20250204,173800,11677213657,1536,1536,1536,1536,0
|
|
20250204,173700,11677213657,1536,1536,1536,1536,41287
|
|
20250204,173600,11677213657,1536,1536,1536,1536,0
|
|
20250204,173500,11677213657,1536,1536,1536,1536,0
|
|
20250204,173400,11677213657,1536,1536,1536,1536,0
|
|
20250204,173300,11677213657,1536,1536,1536,1536,0
|
|
20250204,173200,11677213657,1536,1536,1536,1536,0
|
|
20250204,173100,11677213657,1536,1536,1536,1536,0
|
|
20250204,173000,11677213657,1536,1536,1536,1536,0
|
|
20250204,172900,11677213657,1536,1536,1536,1536,0
|
|
20250204,172800,11677213657,1536,1536,1536,1536,0
|
|
20250204,172700,11677213657,1536,1536,1536,1536,0
|
|
20250204,172600,11677213657,1536,1536,1536,1536,0
|
|
20250204,172500,11677213657,1536,1536,1536,1536,0
|
|
20250204,172400,11677213657,1536,1536,1536,1536,0
|
|
20250204,172300,11677213657,1536,1536,1536,1536,0
|
|
20250204,172200,11677213657,1536,1536,1536,1536,0
|
|
20250204,172100,11677213657,1536,1536,1536,1536,0
|
|
20250204,172000,11677213657,1536,1536,1536,1536,0
|
|
20250204,171900,11677213657,1536,1536,1536,1536,0
|
|
20250204,171800,11677213657,1536,1536,1536,1536,0
|
|
20250204,171700,11677213657,1536,1536,1536,1536,0
|
|
20250204,171600,11677213657,1536,1536,1536,1536,0
|
|
20250204,171500,11677213657,1536,1536,1536,1536,0
|
|
20250204,171400,11677213657,1536,1536,1536,1536,0
|
|
20250204,171300,11677213657,1536,1536,1536,1536,0
|
|
20250204,171200,11677213657,1536,1536,1536,1536,0
|
|
20250204,171100,11677213657,1536,1536,1536,1536,0
|
|
20250204,171000,11677213657,1536,1536,1536,1536,0
|
|
20250204,170900,11677213657,1536,1536,1536,1536,0
|
|
20250204,170800,11677213657,1536,1536,1536,1536,0
|
|
20250204,170700,11677213657,1536,1536,1536,1536,41287
|
|
20250204,170600,11677213657,1536,1536,1536,1536,0
|
|
20250204,170500,11677213657,1536,1536,1536,1536,0
|
|
20250204,170400,11677213657,1536,1536,1536,1536,0
|
|
20250204,170300,11677213657,1536,1536,1536,1536,0
|
|
20250204,170200,11677213657,1536,1536,1536,1536,0
|
|
20250204,170100,11677213657,1536,1536,1536,1536,0
|
|
20250204,170000,11677213657,1536,1536,1536,1536,0
|
|
20250204,165900,11677213657,1536,1536,1536,1536,0
|
|
20250204,165800,11677213657,1536,1536,1536,1536,0
|
|
20250204,165700,11677213657,1536,1536,1536,1536,0
|
|
20250204,165600,11677213657,1536,1536,1536,1536,0
|
|
20250204,165500,11677213657,1536,1536,1536,1536,0
|
|
20250204,165400,11677213657,1536,1536,1536,1536,0
|
|
20250204,165300,11677213657,1536,1536,1536,1536,0
|
|
20250204,165200,11677213657,1536,1536,1536,1536,0
|
|
20250204,165100,11677213657,1536,1536,1536,1536,0
|
|
20250204,165000,11677213657,1536,1536,1536,1536,0
|
|
20250204,164900,11677213657,1536,1536,1536,1536,0
|
|
20250204,164800,11677213657,1536,1536,1536,1536,0
|
|
20250204,164700,11677213657,1536,1536,1536,1536,0
|
|
20250204,164600,11677213657,1536,1536,1536,1536,0
|
|
20250204,164500,11677213657,1536,1536,1536,1536,0
|
|
20250204,164400,11677213657,1536,1536,1536,1536,0
|
|
20250204,164300,11677213657,1536,1536,1536,1536,0
|
|
20250204,164200,11677213657,1536,1536,1536,1536,0
|
|
20250204,164100,11677213657,1536,1536,1536,1536,0
|
|
20250204,164000,11677213657,1536,1536,1536,1536,0
|
|
20250204,163900,11677213657,1536,1536,1536,1536,0
|
|
20250204,163800,11677213657,1536,1536,1536,1536,0
|
|
20250204,163700,11677213657,1536,1536,1536,1536,41287
|
|
20250204,163600,11677213657,1536,1536,1536,1536,0
|
|
20250204,163500,11677213657,1536,1536,1536,1536,0
|
|
20250204,163400,11677213657,1536,1536,1536,1536,0
|
|
20250204,163300,11677213657,1536,1536,1536,1536,0
|
|
20250204,163200,11677213657,1536,1536,1536,1536,0
|
|
20250204,163100,11677213657,1536,1536,1536,1536,0
|
|
20250204,163000,11677213657,1536,1536,1536,1536,0
|
|
20250204,162900,11677213657,1536,1536,1536,1536,0
|
|
20250204,162800,11677213657,1536,1536,1536,1536,0
|
|
20250204,162700,11677213657,1536,1536,1536,1536,0
|
|
20250204,162600,11677213657,1536,1536,1536,1536,0
|
|
20250204,162500,11677213657,1536,1536,1536,1536,0
|
|
20250204,162400,11677213657,1536,1536,1536,1536,0
|
|
20250204,162300,11677213657,1536,1536,1536,1536,0
|
|
20250204,162200,11677213657,1536,1536,1536,1536,0
|
|
20250204,162100,11677213657,1536,1536,1536,1536,0
|
|
20250204,162000,11677213657,1536,1536,1536,1536,0
|
|
20250204,161900,11677213657,1536,1536,1536,1536,0
|
|
20250204,161800,11677213657,1536,1536,1536,1536,0
|
|
20250204,161700,11677213657,1536,1536,1536,1536,0
|
|
20250204,161600,11677213657,1536,1536,1536,1536,0
|
|
20250204,161500,11677213657,1536,1536,1536,1536,0
|
|
20250204,161400,11677213657,1536,1536,1536,1536,0
|
|
20250204,161300,11677213657,1536,1536,1536,1536,0
|
|
20250204,161200,11677213657,1536,1536,1536,1536,0
|
|
20250204,161100,11677213657,1536,1536,1536,1536,0
|
|
20250204,161000,11677213657,1536,1536,1536,1536,0
|
|
20250204,160900,11677213657,1536,1536,1536,1536,0
|
|
20250204,160800,11677213657,1536,1536,1536,1536,0
|
|
20250204,160700,11677213657,1536,1536,1536,1536,41287
|
|
20250204,160600,11677213657,1536,1536,1536,1536,0
|
|
20250204,160500,11677213657,1536,1536,1536,1536,0
|
|
20250204,160400,11677213657,1536,1536,1536,1536,0
|
|
20250204,160300,11677213657,1536,1536,1536,1536,0
|
|
20250204,160200,11677213657,1536,1536,1536,1536,0
|
|
20250204,160100,11677213657,1536,1536,1536,1536,0
|
|
20250204,160000,11677213657,1536,1536,1536,1536,0
|
|
20250204,155900,11677213657,1536,1536,1536,1536,0
|
|
20250204,155800,11677213657,1536,1536,1536,1536,0
|
|
20250204,155700,11677213657,1536,1536,1536,1536,0
|
|
20250204,155600,11677213657,1536,1536,1536,1536,0
|
|
20250204,155500,11677213657,1536,1536,1536,1536,0
|
|
20250204,155400,11677213657,1536,1536,1536,1536,0
|
|
20250204,155300,11677213657,1536,1536,1536,1536,0
|
|
20250204,155200,11677213657,1536,1536,1536,1536,0
|
|
20250204,155100,11677213657,1536,1536,1536,1536,0
|
|
20250204,155000,11677213657,1536,1536,1536,1536,0
|
|
20250204,154900,11677213657,1536,1536,1536,1536,0
|
|
20250204,154800,11677213657,1536,1536,1536,1536,0
|
|
20250204,154700,11677213657,1536,1536,1536,1536,0
|
|
20250204,154600,11677213657,1536,1536,1536,1536,0
|
|
20250204,154500,11677213657,1536,1536,1536,1536,0
|
|
20250204,154400,11677213657,1536,1536,1536,1536,0
|
|
20250204,154300,11677213657,1536,1536,1536,1536,0
|
|
20250204,154200,11677213657,1536,1536,1536,1536,0
|
|
20250204,154100,11677213657,1536,1536,1536,1536,0
|
|
20250204,154000,11677213657,1536,1536,1536,1536,0
|
|
20250204,153900,11677213657,1536,1536,1536,1536,0
|
|
20250204,153800,11677213657,1536,1536,1536,1536,0
|
|
20250204,153700,11677213657,1536,1536,1536,1536,41287
|
|
20250204,153600,11677213657,1536,1536,1536,1536,0
|
|
20250204,153500,11677213657,1536,1536,1536,1536,0
|
|
20250204,153400,11677213657,1536,1536,1536,1536,0
|
|
20250204,153300,11677213657,1536,1536,1536,1536,0
|
|
20250204,153200,11677213657,1536,1536,1536,1536,0
|
|
20250204,153100,11677213657,1536,1536,1536,1536,0
|
|
20250204,153000,11677213657,1536,1536,1536,1536,41287
|
|
20250204,152900,11613796825,1531,1531,1531,1531,0
|
|
20250204,152800,11613796825,1531,1531,1531,1531,0
|
|
20250204,152700,11613796825,1531,1531,1531,1531,0
|
|
20250204,152600,11613796825,1531,1531,1531,1531,0
|
|
20250204,152500,11613796825,1531,1531,1531,1531,0
|
|
20250204,152400,11613796825,1531,1531,1531,1531,0
|
|
20250204,152300,11613796825,1531,1531,1531,1531,0
|
|
20250204,152200,11613796825,1531,1531,1531,1531,0
|
|
20250204,152100,11613796825,1531,1531,1531,1531,0
|
|
20250204,152000,11613796825,1531,1531,1531,1531,0
|
|
20250204,151900,11613796825,1531,1531,1532,1530,18049
|
|
20250204,151800,11586164313,1532,1532,1533,1531,18924
|
|
20250204,151700,11557171947,1532,1531,1532,1530,28308
|
|
20250204,151600,11513837759,1531,1532,1532,1531,30359
|
|
20250204,151500,11467350950,1533,1531,1533,1531,15694
|
|
20250204,151400,11443314125,1532,1533,1533,1531,11196
|
|
20250204,151300,11426164829,1533,1534,1534,1532,9483
|
|
20250204,151200,11411630184,1533,1535,1535,1533,6083
|
|
20250204,151100,11402299042,1533,1533,1535,1531,33837
|
|
20250204,151000,11350438222,1534,1534,1535,1533,4827
|
|
20250204,150900,11343033577,1534,1534,1534,1533,13328
|
|
20250204,150800,11322597685,1534,1536,1536,1534,11025
|
|
20250204,150700,11305676806,1536,1537,1538,1535,35828
|
|
20250204,150600,11250630744,1538,1538,1540,1537,5902
|
|
20250204,150500,11241553930,1538,1539,1540,1538,44683
|
|
20250204,150400,11172826659,1539,1541,1541,1539,28376
|
|
20250204,150300,11129130583,1541,1542,1542,1539,8784
|
|
20250204,150200,11115602568,1541,1541,1542,1540,22395
|
|
20250204,150100,11081098480,1542,1540,1543,1540,9206
|
|
20250204,150000,11066915897,1541,1541,1541,1540,5574
|
|
20250204,145900,11058331485,1541,1541,1541,1540,6280
|
|
20250204,145800,11048659580,1540,1541,1541,1540,637
|
|
20250204,145700,11047678061,1542,1541,1542,1541,2418
|
|
20250204,145600,11043951921,1542,1541,1542,1540,6946
|
|
20250204,145500,11033254151,1541,1544,1544,1540,16998
|
|
20250204,145400,11007063450,1544,1544,1545,1542,2750
|
|
20250204,145300,11002817799,1544,1540,1544,1540,21797
|
|
20250204,145200,10969184249,1540,1543,1543,1540,7756
|
|
20250204,145100,10957227039,1543,1544,1544,1543,332
|
|
20250204,145000,10956714463,1544,1543,1544,1543,402
|
|
20250204,144900,10956094077,1545,1545,1545,1543,508
|
|
20250204,144800,10955309743,1545,1545,1545,1543,1739
|
|
20250204,144700,10952625897,1544,1545,1545,1543,3986
|
|
20250204,144600,10946469885,1545,1543,1545,1543,2550
|
|
20250204,144500,10942530269,1543,1547,1549,1543,11864
|
|
20250204,144400,10924208340,1547,1545,1548,1545,14819
|
|
20250204,144300,10901284445,1545,1545,1545,1544,8982
|
|
20250204,144200,10887407273,1545,1546,1547,1543,9375
|
|
20250204,144100,10872925732,1546,1547,1547,1546,2286
|
|
20250204,144000,10869390198,1546,1548,1548,1546,3344
|
|
20250204,143900,10864214601,1548,1546,1548,1545,3725
|
|
20250204,143800,10858455379,1548,1546,1548,1546,9842
|
|
20250204,143700,10843225815,1547,1545,1547,1545,7670
|
|
20250204,143600,10831364514,1545,1546,1546,1545,1027
|
|
20250204,143500,10829776852,1546,1546,1546,1545,6055
|
|
20250204,143400,10820418822,1546,1546,1546,1545,1143
|
|
20250204,143300,10818651780,1544,1545,1547,1544,3213
|
|
20250204,143200,10813689684,1545,1546,1547,1545,5900
|
|
20250204,143100,10804567964,1548,1546,1548,1546,19226
|
|
20250204,143000,10774824653,1546,1544,1548,1544,16093
|
|
20250204,142900,10749936083,1542,1542,1544,1542,2857
|
|
20250204,142800,10745529151,1541,1540,1542,1540,9023
|
|
20250204,142700,10731627442,1540,1540,1541,1540,20632
|
|
20250204,142600,10699840657,1540,1540,1540,1540,3698
|
|
20250204,142500,10694145737,1541,1540,1541,1539,6734
|
|
20250204,142400,10683779711,1539,1540,1542,1539,13950
|
|
20250204,142300,10662297657,1539,1541,1543,1539,16601
|
|
20250204,142200,10636737688,1541,1543,1543,1540,37659
|
|
20250204,142100,10578685025,1542,1543,1544,1542,3630
|
|
20250204,142000,10573084082,1543,1543,1543,1542,9433
|
|
20250204,141900,10558529529,1543,1546,1546,1543,6768
|
|
20250204,141800,10548084922,1545,1547,1547,1545,11876
|
|
20250204,141700,10529734996,1549,1549,1550,1546,9366
|
|
20250204,141600,10515231123,1548,1549,1549,1546,3496
|
|
20250204,141500,10509822926,1549,1547,1550,1547,12445
|
|
20250204,141400,10490553092,1547,1545,1548,1544,10475
|
|
20250204,141300,10474358295,1545,1546,1547,1544,10395
|
|
20250204,141200,10458293817,1546,1545,1546,1545,2408
|
|
20250204,141100,10454573400,1544,1541,1544,1541,39481
|
|
20250204,141000,10393688234,1542,1540,1542,1540,11160
|
|
20250204,140900,10376484403,1540,1541,1541,1539,28315
|
|
20250204,140800,10332879799,1541,1542,1542,1540,16901
|
|
20250204,140700,10306833990,1542,1542,1543,1541,22428
|
|
20250204,140600,10272253613,1543,1542,1543,1541,10730
|
|
20250204,140500,10255706544,1543,1542,1543,1541,9485
|
|
20250204,140400,10241083441,1543,1543,1544,1541,25500
|
|
20250204,140300,10201749703,1544,1548,1548,1544,8747
|
|
20250204,140200,10188231531,1548,1546,1548,1545,1505
|
|
20250204,140100,10185905782,1545,1548,1549,1545,1557
|
|
20250204,140000,10183497369,1548,1547,1549,1547,4040
|
|
20250204,135900,10177240411,1549,1549,1549,1545,1836
|
|
20250204,135800,10174400136,1546,1548,1550,1546,16423
|
|
20250204,135700,10148981496,1548,1548,1548,1547,8218
|
|
20250204,135600,10136260035,1549,1551,1551,1549,2594
|
|
20250204,135500,10132238751,1551,1553,1553,1551,6572
|
|
20250204,135400,10122037562,1553,1554,1555,1553,30940
|
|
20250204,135300,10073955148,1555,1552,1555,1552,22577
|
|
20250204,135200,10038881622,1552,1545,1553,1545,27687
|
|
20250204,135100,9995949405,1545,1543,1545,1541,6360
|
|
20250204,135000,9986133574,1544,1541,1545,1541,2324
|
|
20250204,134900,9982547241,1541,1541,1541,1540,2296
|
|
20250204,134800,9979009178,1541,1542,1542,1541,2849
|
|
20250204,134700,9974618500,1542,1544,1544,1542,7428
|
|
20250204,134600,9963160860,1545,1542,1545,1542,3705
|
|
20250204,134500,9957444013,1542,1540,1542,1539,20456
|
|
20250204,134400,9925937273,1540,1541,1541,1539,7255
|
|
20250204,134300,9914763869,1541,1541,1541,1540,2153
|
|
20250204,134200,9911447160,1541,1544,1544,1541,15009
|
|
20250204,134100,9888307799,1544,1544,1544,1542,1717
|
|
20250204,134000,9885657754,1544,1543,1544,1541,7222
|
|
20250204,133900,9874521809,1543,1542,1543,1541,690
|
|
20250204,133800,9873457788,1542,1542,1542,1541,6329
|
|
20250204,133700,9863700303,1542,1544,1544,1542,10344
|
|
20250204,133600,9847740373,1543,1547,1547,1543,7502
|
|
20250204,133500,9836156281,1548,1548,1550,1546,17758
|
|
20250204,133400,9808675131,1548,1552,1552,1548,18448
|
|
20250204,133300,9780070261,1552,1554,1554,1552,5239
|
|
20250204,133200,9771937030,1554,1555,1559,1552,30571
|
|
20250204,133100,9724388598,1557,1555,1558,1555,3979
|
|
20250204,133000,9718196655,1555,1551,1555,1549,18100
|
|
20250204,132900,9690103678,1552,1553,1553,1549,15592
|
|
20250204,132800,9665930343,1552,1557,1557,1552,19323
|
|
20250204,132700,9635901666,1558,1559,1560,1556,28693
|
|
20250204,132600,9591166357,1560,1560,1561,1555,27737
|
|
20250204,132500,9547939871,1561,1548,1565,1547,82496
|
|
20250204,132400,9419483706,1548,1547,1548,1546,29341
|
|
20250204,132300,9374100913,1547,1549,1549,1547,12722
|
|
20250204,132200,9354413141,1548,1551,1552,1548,13527
|
|
20250204,132100,9333437056,1551,1549,1553,1549,10356
|
|
20250204,132000,9317375914,1550,1546,1550,1546,8070
|
|
20250204,131900,9304874145,1546,1547,1548,1546,1481
|
|
20250204,131800,9302583044,1547,1543,1547,1543,1405
|
|
20250204,131700,9300412368,1543,1544,1545,1543,1432
|
|
20250204,131600,9298201967,1544,1542,1544,1542,3605
|
|
20250204,131500,9292637147,1544,1540,1544,1539,10100
|
|
20250204,131400,9277080690,1540,1539,1540,1538,6775
|
|
20250204,131300,9266660272,1538,1539,1539,1538,6163
|
|
20250204,131200,9257180984,1539,1539,1540,1539,715
|
|
20250204,131100,9256080368,1540,1539,1540,1538,9782
|
|
20250204,131000,9241026307,1539,1544,1544,1539,11732
|
|
20250204,130900,9222955624,1544,1542,1544,1540,5413
|
|
20250204,130800,9214614418,1542,1543,1543,1542,4104
|
|
20250204,130700,9208285899,1542,1545,1545,1541,10376
|
|
20250204,130600,9192279098,1545,1549,1551,1545,24805
|
|
20250204,130500,9153880902,1549,1548,1553,1548,31974
|
|
20250204,130400,9104298960,1549,1547,1549,1546,10634
|
|
20250204,130300,9087846998,1548,1548,1548,1547,15492
|
|
20250204,130200,9063874759,1549,1549,1550,1547,33956
|
|
20250204,130100,9011286902,1549,1544,1549,1543,40384
|
|
20250204,130000,8948873228,1544,1540,1544,1539,15349
|
|
20250204,125900,8925198614,1539,1540,1540,1539,3265
|
|
20250204,125800,8920171038,1540,1541,1541,1539,536
|
|
20250204,125700,8919345668,1540,1540,1541,1539,3706
|
|
20250204,125600,8913639443,1541,1540,1541,1540,2878
|
|
20250204,125500,8909207070,1540,1539,1540,1539,2626
|
|
20250204,125400,8905165046,1539,1542,1542,1538,956
|
|
20250204,125300,8903693613,1538,1540,1541,1537,6857
|
|
20250204,125200,8893132238,1539,1536,1539,1536,6594
|
|
20250204,125100,8882996517,1536,1537,1537,1536,1266
|
|
20250204,125000,8881050731,1537,1536,1537,1536,9712
|
|
20250204,124900,8866132259,1536,1537,1537,1536,6605
|
|
20250204,124800,8855986374,1537,1538,1539,1537,12055
|
|
20250204,124700,8837450090,1539,1540,1540,1539,2236
|
|
20250204,124600,8834007010,1540,1545,1545,1540,20743
|
|
20250204,124500,8802031664,1544,1545,1545,1542,17140
|
|
20250204,124400,8775562748,1542,1544,1546,1541,18318
|
|
20250204,124300,8747286356,1542,1542,1546,1536,13662
|
|
20250204,124200,8726195074,1536,1536,1542,1535,7095
|
|
20250204,124100,8715286010,1536,1534,1536,1533,6833
|
|
20250204,124000,8704798331,1534,1534,1534,1534,3873
|
|
20250204,123900,8698857149,1534,1536,1536,1534,505
|
|
20250204,123800,8698082477,1534,1535,1535,1534,5699
|
|
20250204,123700,8689337001,1535,1534,1535,1534,5222
|
|
20250204,123600,8681321730,1534,1534,1534,1534,1369
|
|
20250204,123500,8679221684,1534,1535,1535,1534,2435
|
|
20250204,123400,8675485731,1535,1534,1535,1534,1123
|
|
20250204,123300,8673762841,1534,1535,1535,1533,2829
|
|
20250204,123200,8669423365,1534,1533,1534,1533,12116
|
|
20250204,123100,8650840451,1533,1533,1534,1533,808
|
|
20250204,123000,8649601279,1533,1534,1534,1533,13696
|
|
20250204,122900,8628594717,1534,1536,1536,1534,341
|
|
20250204,122800,8628071083,1536,1536,1536,1534,5631
|
|
20250204,122700,8619429617,1536,1536,1536,1536,300
|
|
20250204,122600,8618968817,1537,1535,1537,1534,4280
|
|
20250204,122500,8612393452,1535,1534,1535,1534,125
|
|
20250204,122400,8612201587,1535,1534,1535,1534,1755
|
|
20250204,122300,8609509416,1534,1535,1535,1533,11384
|
|
20250204,122200,8592047116,1535,1536,1536,1534,7621
|
|
20250204,122100,8580348222,1536,1535,1536,1535,9494
|
|
20250204,122000,8565766685,1536,1536,1537,1536,5610
|
|
20250204,121900,8557148667,1536,1536,1536,1535,4312
|
|
20250204,121800,8550525451,1535,1536,1536,1535,1287
|
|
20250204,121700,8548549612,1536,1535,1536,1535,7585
|
|
20250204,121600,8536906623,1535,1535,1535,1535,1497
|
|
20250204,121500,8534608728,1535,1533,1535,1532,3143
|
|
20250204,121400,8529789492,1533,1534,1534,1532,27976
|
|
20250204,121300,8486922342,1534,1534,1536,1533,801
|
|
20250204,121200,8485693751,1533,1536,1536,1533,4403
|
|
20250204,121100,8478943428,1536,1534,1536,1533,11753
|
|
20250204,121000,8460916377,1534,1535,1536,1533,16657
|
|
20250204,120900,8435349278,1537,1535,1537,1535,6960
|
|
20250204,120800,8424661392,1535,1537,1537,1535,10439
|
|
20250204,120700,8408637519,1535,1538,1538,1535,1261
|
|
20250204,120600,8406700332,1538,1537,1538,1537,2420
|
|
20250204,120500,8402980789,1535,1535,1537,1535,2218
|
|
20250204,120400,8399576153,1537,1535,1538,1534,14147
|
|
20250204,120300,8377866392,1534,1535,1535,1534,6979
|
|
20250204,120200,8367154424,1535,1537,1537,1534,17902
|
|
20250204,120100,8339663577,1537,1540,1540,1537,22644
|
|
20250204,120000,8304841262,1539,1541,1541,1539,19172
|
|
20250204,115900,8275331048,1541,1540,1541,1540,3123
|
|
20250204,115800,8270520626,1540,1541,1541,1540,3371
|
|
20250204,115700,8265327869,1541,1542,1542,1540,2336
|
|
20250204,115600,8261727387,1544,1544,1544,1544,120
|
|
20250204,115500,8261542107,1544,1540,1546,1540,5129
|
|
20250204,115400,8253621084,1539,1539,1540,1539,3861
|
|
20250204,115300,8247678771,1539,1540,1540,1539,6174
|
|
20250204,115200,8238176339,1540,1540,1540,1539,2659
|
|
20250204,115100,8234081856,1540,1540,1541,1539,15103
|
|
20250204,115000,8210819851,1541,1541,1542,1540,5515
|
|
20250204,114900,8202324553,1542,1546,1546,1541,12716
|
|
20250204,114800,8182688534,1545,1545,1546,1545,13036
|
|
20250204,114700,8162547903,1545,1545,1546,1544,14376
|
|
20250204,114600,8140349595,1545,1546,1546,1545,10573
|
|
20250204,114500,8124014167,1547,1547,1547,1547,151
|
|
20250204,114400,8123780570,1547,1548,1549,1546,962
|
|
20250204,114300,8122291102,1549,1549,1550,1547,10532
|
|
20250204,114200,8105980887,1548,1545,1549,1545,12474
|
|
20250204,114100,8086688466,1546,1543,1546,1543,5045
|
|
20250204,114000,8078898080,1543,1543,1543,1542,583
|
|
20250204,113900,8077998930,1542,1544,1544,1540,12085
|
|
20250204,113800,8059374451,1544,1546,1546,1543,1498
|
|
20250204,113700,8057060012,1548,1549,1549,1548,686
|
|
20250204,113600,8055997502,1549,1548,1549,1545,2349
|
|
20250204,113500,8052361167,1549,1545,1549,1545,5834
|
|
20250204,113400,8043338136,1544,1541,1544,1540,5230
|
|
20250204,113300,8035272625,1540,1540,1541,1540,4184
|
|
20250204,113200,8028827987,1540,1543,1543,1540,15598
|
|
20250204,113100,8004790971,1544,1543,1545,1543,758
|
|
20250204,113000,8003621190,1545,1542,1545,1542,4343
|
|
20250204,112900,7996922778,1542,1543,1543,1542,1795
|
|
20250204,112800,7994154368,1542,1543,1543,1542,5305
|
|
20250204,112700,7985972396,1543,1545,1547,1543,10889
|
|
20250204,112600,7969154451,1547,1547,1547,1545,1901
|
|
20250204,112500,7966215450,1547,1544,1547,1543,9846
|
|
20250204,112400,7951012524,1543,1545,1547,1543,19213
|
|
20250204,112300,7921324001,1546,1542,1547,1542,6313
|
|
20250204,112200,7911581703,1543,1549,1550,1541,88091
|
|
20250204,112100,7775239019,1550,1549,1554,1548,19493
|
|
20250204,112000,7745014309,1552,1545,1553,1545,20113
|
|
20250204,111900,7713853486,1549,1543,1549,1543,21920
|
|
20250204,111800,7679966101,1544,1542,1545,1542,3946
|
|
20250204,111700,7673876251,1545,1543,1548,1542,27088
|
|
20250204,111600,7632003621,1545,1539,1546,1539,15453
|
|
20250204,111500,7608144324,1539,1540,1540,1538,752
|
|
20250204,111400,7606986937,1540,1537,1540,1536,14478
|
|
20250204,111300,7584740249,1537,1536,1538,1535,5621
|
|
20250204,111200,7576103362,1537,1536,1537,1535,8278
|
|
20250204,111100,7563389234,1535,1537,1537,1535,4408
|
|
20250204,111000,7556621757,1534,1538,1538,1533,41148
|
|
20250204,110900,7493410787,1540,1541,1542,1539,38925
|
|
20250204,110800,7433479808,1541,1541,1543,1540,4829
|
|
20250204,110700,7426038506,1540,1541,1541,1540,828
|
|
20250204,110600,7424762625,1540,1540,1540,1539,896
|
|
20250204,110500,7423383178,1541,1541,1541,1540,9308
|
|
20250204,110400,7409048728,1541,1543,1543,1541,6470
|
|
20250204,110300,7399069210,1543,1541,1543,1540,18528
|
|
20250204,110200,7370493038,1541,1541,1541,1540,2388
|
|
20250204,110100,7366815267,1540,1540,1543,1540,2720
|
|
20250204,110000,7362625419,1539,1538,1542,1538,6753
|
|
20250204,105900,7352225821,1539,1539,1540,1538,20756
|
|
20250204,105800,7320279229,1540,1539,1540,1539,8286
|
|
20250204,105700,7307527004,1540,1542,1542,1539,18196
|
|
20250204,105600,7279507673,1542,1541,1542,1540,4824
|
|
20250204,105500,7272073673,1541,1542,1542,1540,7777
|
|
20250204,105400,7260094816,1542,1541,1542,1540,2987
|
|
20250204,105300,7255491844,1540,1542,1545,1539,24750
|
|
20250204,105200,7217362815,1545,1541,1546,1541,5093
|
|
20250204,105100,7209497798,1542,1541,1542,1540,13110
|
|
20250204,105000,7189296306,1541,1546,1546,1541,2877
|
|
20250204,104900,7184856650,1542,1537,1550,1537,26193
|
|
20250204,104800,7144492909,1538,1537,1538,1536,6920
|
|
20250204,104700,7133855964,1538,1538,1539,1537,18865
|
|
20250204,104600,7104841705,1538,1537,1539,1537,12163
|
|
20250204,104500,7086135354,1537,1541,1541,1536,28456
|
|
20250204,104400,7042355159,1544,1543,1544,1540,16349
|
|
20250204,104300,7017141586,1545,1543,1545,1543,5965
|
|
20250204,104200,7007936583,1543,1542,1543,1541,1709
|
|
20250204,104100,7005301187,1540,1540,1540,1538,7065
|
|
20250204,104000,6994426293,1540,1542,1542,1537,41062
|
|
20250204,103900,6931210708,1542,1544,1546,1541,12255
|
|
20250204,103800,6912297814,1544,1542,1546,1541,6293
|
|
20250204,103700,6902590692,1541,1545,1546,1541,10369
|
|
20250204,103600,6886588187,1545,1547,1547,1545,18201
|
|
20250204,103500,6858447338,1546,1547,1549,1546,10924
|
|
20250204,103400,6841534391,1547,1554,1554,1546,11358
|
|
20250204,103300,6823951540,1551,1548,1554,1548,43640
|
|
20250204,103200,6756227053,1546,1549,1549,1546,14221
|
|
20250204,103100,6734225382,1550,1552,1553,1549,34387
|
|
20250204,103000,6680884532,1551,1552,1552,1548,18403
|
|
20250204,102900,6652356614,1552,1554,1556,1551,20467
|
|
20250204,102800,6620577329,1554,1557,1559,1553,9503
|
|
20250204,102700,6605795857,1556,1561,1564,1555,21883
|
|
20250204,102600,6571701169,1561,1563,1566,1558,12206
|
|
20250204,102500,6552627895,1562,1559,1562,1557,20622
|
|
20250204,102400,6520490025,1559,1555,1561,1555,21658
|
|
20250204,102300,6486759715,1555,1557,1559,1555,25206
|
|
20250204,102200,6447540218,1559,1576,1576,1557,86856
|
|
20250204,102100,6311531128,1574,1560,1582,1560,244995
|
|
20250204,102000,5926494215,1558,1548,1565,1548,50293
|
|
20250204,101900,5848030253,1548,1546,1548,1545,3730
|
|
20250204,101800,5842265973,1546,1547,1548,1546,11750
|
|
20250204,101700,5824086190,1547,1548,1560,1546,24676
|
|
20250204,101600,5785736064,1549,1539,1549,1531,41603
|
|
20250204,101500,5721786539,1538,1535,1538,1534,14109
|
|
20250204,101400,5700134463,1535,1539,1539,1535,61266
|
|
20250204,101300,5605960178,1539,1540,1540,1539,7106
|
|
20250204,101200,5595022282,1540,1540,1541,1539,10350
|
|
20250204,101100,5579083423,1540,1541,1543,1540,14521
|
|
20250204,101000,5556711213,1541,1540,1543,1540,5011
|
|
20250204,100900,5548990663,1540,1539,1544,1538,24062
|
|
20250204,100800,5511913182,1540,1543,1543,1539,7458
|
|
20250204,100700,5500426572,1543,1546,1547,1536,63410
|
|
20250204,100600,5402753872,1546,1549,1549,1543,17779
|
|
20250204,100500,5375251136,1549,1554,1554,1549,29629
|
|
20250204,100400,5329303764,1554,1553,1555,1553,9043
|
|
20250204,100300,5315251823,1555,1558,1558,1549,41230
|
|
20250204,100200,5251207606,1558,1569,1570,1558,116424
|
|
20250204,100100,5069066918,1569,1568,1572,1564,101641
|
|
20250204,100000,4909549896,1568,1563,1569,1558,81890
|
|
20250204,095900,4781551058,1563,1544,1565,1543,96481
|
|
20250204,095800,4631424802,1545,1548,1548,1543,9868
|
|
20250204,095700,4616161307,1548,1540,1549,1540,36727
|
|
20250204,095600,4559410673,1542,1535,1542,1533,23111
|
|
20250204,095500,4523919544,1534,1535,1536,1533,3000
|
|
20250204,095400,4519316191,1536,1544,1545,1532,35014
|
|
20250204,095300,4465408312,1545,1542,1548,1542,35566
|
|
20250204,095200,4410452397,1543,1538,1545,1538,38980
|
|
20250204,095100,4350344399,1539,1534,1541,1534,13545
|
|
20250204,095000,4329499731,1537,1536,1538,1533,5173
|
|
20250204,094900,4321555425,1536,1535,1538,1533,19757
|
|
20250204,094800,4291215344,1535,1536,1537,1531,15585
|
|
20250204,094700,4267340142,1536,1533,1537,1533,9942
|
|
20250204,094600,4252078459,1534,1534,1539,1530,43619
|
|
20250204,094500,4185197144,1534,1537,1537,1533,31504
|
|
20250204,094400,4136851107,1537,1533,1538,1529,11761
|
|
20250204,094300,4118807413,1534,1529,1534,1525,24590
|
|
20250204,094200,4081191802,1531,1528,1534,1525,20104
|
|
20250204,094100,4050453853,1529,1533,1534,1527,12014
|
|
20250204,094000,4032070586,1534,1530,1536,1530,3782
|
|
20250204,093900,4026269913,1530,1528,1531,1523,20301
|
|
20250204,093800,3995292837,1528,1540,1544,1528,59145
|
|
20250204,093700,3904488873,1544,1536,1544,1535,44115
|
|
20250204,093600,3836655049,1537,1532,1537,1529,40542
|
|
20250204,093500,3774406772,1533,1525,1533,1524,44965
|
|
20250204,093400,3705732594,1527,1520,1527,1520,22716
|
|
20250204,093300,3671086607,1523,1524,1527,1515,63757
|
|
20250204,093200,3573965307,1525,1527,1527,1520,72168
|
|
20250204,093100,3464055698,1527,1530,1530,1526,39110
|
|
20250204,093000,3404320054,1531,1531,1531,1529,17771
|
|
20250204,092900,3377123746,1531,1535,1535,1530,31181
|
|
20250204,092800,3329365830,1537,1538,1539,1530,31932
|
|
20250204,092700,3280409531,1538,1549,1552,1534,100961
|
|
20250204,092600,3124663200,1549,1552,1554,1549,39365
|
|
20250204,092500,3063580931,1552,1550,1552,1548,30358
|
|
20250204,092400,3016540985,1550,1550,1557,1547,23172
|
|
20250204,092300,2980601798,1550,1560,1560,1547,91535
|
|
20250204,092200,2838600396,1558,1569,1575,1555,310594
|
|
20250204,092100,2351893873,1569,1550,1572,1549,198352
|
|
20250204,092000,2041981063,1550,1552,1555,1547,125280
|
|
20250204,091900,1847874979,1549,1553,1560,1540,180178
|
|
20250204,091800,1568602967,1553,1521,1564,1521,149809
|
|
20250204,091700,1338064101,1521,1522,1524,1518,40388
|
|
20250204,091600,1276611888,1522,1523,1523,1518,3745
|
|
20250204,091500,1270917440,1518,1518,1526,1517,44543
|
|
20250204,091400,1203112034,1518,1511,1519,1510,30279
|
|
20250204,091300,1157233072,1510,1510,1518,1510,26318
|
|
20250204,091200,1117426534,1510,1512,1512,1508,58928
|
|
20250204,091100,1028494511,1512,1513,1514,1510,50237
|
|
20250204,091000,952530339,1512,1516,1516,1512,27732
|
|
20250204,090900,910527255,1515,1515,1519,1513,26860
|
|
20250204,090800,869835459,1514,1510,1520,1508,35656
|
|
20250204,090700,815826022,1510,1518,1520,1509,127939
|
|
20250204,090600,622044026,1519,1519,1523,1518,33962
|
|
20250204,090500,570414440,1523,1517,1526,1516,47749
|
|
20250204,090400,497716527,1517,1516,1525,1516,47449
|
|
20250204,090300,425679331,1517,1517,1518,1510,23410
|
|
20250204,090200,390191877,1511,1500,1521,1495,70151
|
|
20250204,090100,284573522,1500,1514,1514,1495,78589
|
|
20250204,090000,166383053,1511,1513,1519,1510,99743
|