581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,183800,46618771536,1522,1522,1522,1522,127042
|
|
20250213,183700,46618771536,1522,1522,1522,1522,0
|
|
20250213,183600,46618771536,1522,1522,1522,1522,0
|
|
20250213,183500,46618771536,1522,1522,1522,1522,0
|
|
20250213,183400,46618771536,1522,1522,1522,1522,0
|
|
20250213,183300,46618771536,1522,1522,1522,1522,0
|
|
20250213,183200,46618771536,1522,1522,1522,1522,0
|
|
20250213,183100,46618771536,1522,1522,1522,1522,0
|
|
20250213,183000,46618771536,1522,1522,1522,1522,0
|
|
20250213,182900,46618771536,1522,1522,1522,1522,0
|
|
20250213,182800,46618771536,1522,1522,1522,1522,0
|
|
20250213,182700,46618771536,1522,1522,1522,1522,0
|
|
20250213,182600,46618771536,1522,1522,1522,1522,0
|
|
20250213,182500,46618771536,1522,1522,1522,1522,0
|
|
20250213,182400,46618771536,1522,1522,1522,1522,0
|
|
20250213,182300,46618771536,1522,1522,1522,1522,0
|
|
20250213,182200,46618771536,1522,1522,1522,1522,0
|
|
20250213,182100,46618771536,1522,1522,1522,1522,0
|
|
20250213,182000,46618771536,1522,1522,1522,1522,0
|
|
20250213,181900,46618771536,1522,1522,1522,1522,0
|
|
20250213,181800,46618771536,1522,1522,1522,1522,0
|
|
20250213,181700,46618771536,1522,1522,1522,1522,0
|
|
20250213,181600,46618771536,1522,1522,1522,1522,0
|
|
20250213,181500,46618771536,1522,1522,1522,1522,0
|
|
20250213,181400,46618771536,1522,1522,1522,1522,0
|
|
20250213,181300,46618771536,1522,1522,1522,1522,0
|
|
20250213,181200,46618771536,1522,1522,1522,1522,0
|
|
20250213,181100,46618771536,1522,1522,1522,1522,0
|
|
20250213,181000,46618771536,1522,1522,1522,1522,0
|
|
20250213,180900,46618771536,1522,1522,1522,1522,0
|
|
20250213,180800,46618771536,1522,1522,1522,1522,127042
|
|
20250213,180700,46618771536,1522,1522,1522,1522,0
|
|
20250213,180600,46618771536,1522,1522,1522,1522,0
|
|
20250213,180500,46618771536,1522,1522,1522,1522,0
|
|
20250213,180400,46618771536,1522,1522,1522,1522,0
|
|
20250213,180300,46618771536,1522,1522,1522,1522,0
|
|
20250213,180200,46618771536,1522,1522,1522,1522,0
|
|
20250213,180100,46618771536,1522,1522,1522,1522,0
|
|
20250213,180000,46618771536,1522,1522,1522,1522,0
|
|
20250213,175900,46618771536,1522,1522,1522,1522,0
|
|
20250213,175800,46618771536,1522,1522,1522,1522,0
|
|
20250213,175700,46618771536,1522,1522,1522,1522,0
|
|
20250213,175600,46618771536,1522,1522,1522,1522,0
|
|
20250213,175500,46618771536,1522,1522,1522,1522,0
|
|
20250213,175400,46618771536,1522,1522,1522,1522,0
|
|
20250213,175300,46618771536,1522,1522,1522,1522,0
|
|
20250213,175200,46618771536,1522,1522,1522,1522,0
|
|
20250213,175100,46618771536,1522,1522,1522,1522,0
|
|
20250213,175000,46618771536,1522,1522,1522,1522,0
|
|
20250213,174900,46618771536,1522,1522,1522,1522,0
|
|
20250213,174800,46618771536,1522,1522,1522,1522,0
|
|
20250213,174700,46618771536,1522,1522,1522,1522,0
|
|
20250213,174600,46618771536,1522,1522,1522,1522,0
|
|
20250213,174500,46618771536,1522,1522,1522,1522,0
|
|
20250213,174400,46618771536,1522,1522,1522,1522,0
|
|
20250213,174300,46618771536,1522,1522,1522,1522,0
|
|
20250213,174200,46618771536,1522,1522,1522,1522,0
|
|
20250213,174100,46618771536,1522,1522,1522,1522,0
|
|
20250213,174000,46618771536,1522,1522,1522,1522,0
|
|
20250213,173900,46618771536,1522,1522,1522,1522,0
|
|
20250213,173800,46618771536,1522,1522,1522,1522,127042
|
|
20250213,173700,46618771536,1522,1522,1522,1522,0
|
|
20250213,173600,46618771536,1522,1522,1522,1522,0
|
|
20250213,173500,46618771536,1522,1522,1522,1522,0
|
|
20250213,173400,46618771536,1522,1522,1522,1522,0
|
|
20250213,173300,46618771536,1522,1522,1522,1522,0
|
|
20250213,173200,46618771536,1522,1522,1522,1522,0
|
|
20250213,173100,46618771536,1522,1522,1522,1522,0
|
|
20250213,173000,46618771536,1522,1522,1522,1522,0
|
|
20250213,172900,46618771536,1522,1522,1522,1522,0
|
|
20250213,172800,46618771536,1522,1522,1522,1522,0
|
|
20250213,172700,46618771536,1522,1522,1522,1522,0
|
|
20250213,172600,46618771536,1522,1522,1522,1522,0
|
|
20250213,172500,46618771536,1522,1522,1522,1522,0
|
|
20250213,172400,46618771536,1522,1522,1522,1522,0
|
|
20250213,172300,46618771536,1522,1522,1522,1522,0
|
|
20250213,172200,46618771536,1522,1522,1522,1522,0
|
|
20250213,172100,46618771536,1522,1522,1522,1522,0
|
|
20250213,172000,46618771536,1522,1522,1522,1522,0
|
|
20250213,171900,46618771536,1522,1522,1522,1522,0
|
|
20250213,171800,46618771536,1522,1522,1522,1522,0
|
|
20250213,171700,46618771536,1522,1522,1522,1522,0
|
|
20250213,171600,46618771536,1522,1522,1522,1522,0
|
|
20250213,171500,46618771536,1522,1522,1522,1522,0
|
|
20250213,171400,46618771536,1522,1522,1522,1522,0
|
|
20250213,171300,46618771536,1522,1522,1522,1522,0
|
|
20250213,171200,46618771536,1522,1522,1522,1522,0
|
|
20250213,171100,46618771536,1522,1522,1522,1522,0
|
|
20250213,171000,46618771536,1522,1522,1522,1522,0
|
|
20250213,170900,46618771536,1522,1522,1522,1522,0
|
|
20250213,170800,46618771536,1522,1522,1522,1522,127042
|
|
20250213,170700,46618771536,1522,1522,1522,1522,0
|
|
20250213,170600,46618771536,1522,1522,1522,1522,0
|
|
20250213,170500,46618771536,1522,1522,1522,1522,0
|
|
20250213,170400,46618771536,1522,1522,1522,1522,0
|
|
20250213,170300,46618771536,1522,1522,1522,1522,0
|
|
20250213,170200,46618771536,1522,1522,1522,1522,0
|
|
20250213,170100,46618771536,1522,1522,1522,1522,0
|
|
20250213,170000,46618771536,1522,1522,1522,1522,0
|
|
20250213,165900,46618771536,1522,1522,1522,1522,0
|
|
20250213,165800,46618771536,1522,1522,1522,1522,0
|
|
20250213,165700,46618771536,1522,1522,1522,1522,0
|
|
20250213,165600,46618771536,1522,1522,1522,1522,0
|
|
20250213,165500,46618771536,1522,1522,1522,1522,0
|
|
20250213,165400,46618771536,1522,1522,1522,1522,0
|
|
20250213,165300,46618771536,1522,1522,1522,1522,0
|
|
20250213,165200,46618771536,1522,1522,1522,1522,0
|
|
20250213,165100,46618771536,1522,1522,1522,1522,0
|
|
20250213,165000,46618771536,1522,1522,1522,1522,0
|
|
20250213,164900,46618771536,1522,1522,1522,1522,0
|
|
20250213,164800,46618771536,1522,1522,1522,1522,0
|
|
20250213,164700,46618771536,1522,1522,1522,1522,0
|
|
20250213,164600,46618771536,1522,1522,1522,1522,0
|
|
20250213,164500,46618771536,1522,1522,1522,1522,0
|
|
20250213,164400,46618771536,1522,1522,1522,1522,0
|
|
20250213,164300,46618771536,1522,1522,1522,1522,0
|
|
20250213,164200,46618771536,1522,1522,1522,1522,0
|
|
20250213,164100,46618771536,1522,1522,1522,1522,0
|
|
20250213,164000,46618771536,1522,1522,1522,1522,0
|
|
20250213,163900,46618771536,1522,1522,1522,1522,0
|
|
20250213,163800,46618771536,1522,1522,1522,1522,127042
|
|
20250213,163700,46618771536,1522,1522,1522,1522,0
|
|
20250213,163600,46618771536,1522,1522,1522,1522,0
|
|
20250213,163500,46618771536,1522,1522,1522,1522,0
|
|
20250213,163400,46618771536,1522,1522,1522,1522,0
|
|
20250213,163300,46618771536,1522,1522,1522,1522,0
|
|
20250213,163200,46618771536,1522,1522,1522,1522,0
|
|
20250213,163100,46618771536,1522,1522,1522,1522,0
|
|
20250213,163000,46618771536,1522,1522,1522,1522,0
|
|
20250213,162900,46618771536,1522,1522,1522,1522,0
|
|
20250213,162800,46618771536,1522,1522,1522,1522,0
|
|
20250213,162700,46618771536,1522,1522,1522,1522,0
|
|
20250213,162600,46618771536,1522,1522,1522,1522,0
|
|
20250213,162500,46618771536,1522,1522,1522,1522,0
|
|
20250213,162400,46618771536,1522,1522,1522,1522,0
|
|
20250213,162300,46618771536,1522,1522,1522,1522,0
|
|
20250213,162200,46618771536,1522,1522,1522,1522,0
|
|
20250213,162100,46618771536,1522,1522,1522,1522,0
|
|
20250213,162000,46618771536,1522,1522,1522,1522,0
|
|
20250213,161900,46618771536,1522,1522,1522,1522,0
|
|
20250213,161800,46618771536,1522,1522,1522,1522,0
|
|
20250213,161700,46618771536,1522,1522,1522,1522,0
|
|
20250213,161600,46618771536,1522,1522,1522,1522,0
|
|
20250213,161500,46618771536,1522,1522,1522,1522,0
|
|
20250213,161400,46618771536,1522,1522,1522,1522,0
|
|
20250213,161300,46618771536,1522,1522,1522,1522,0
|
|
20250213,161200,46618771536,1522,1522,1522,1522,0
|
|
20250213,161100,46618771536,1522,1522,1522,1522,0
|
|
20250213,161000,46618771536,1522,1522,1522,1522,0
|
|
20250213,160900,46618771536,1522,1522,1522,1522,0
|
|
20250213,160800,46618771536,1522,1522,1522,1522,127042
|
|
20250213,160700,46618771536,1522,1522,1522,1522,0
|
|
20250213,160600,46618771536,1522,1522,1522,1522,0
|
|
20250213,160500,46618771536,1522,1522,1522,1522,0
|
|
20250213,160400,46618771536,1522,1522,1522,1522,0
|
|
20250213,160300,46618771536,1522,1522,1522,1522,0
|
|
20250213,160200,46618771536,1522,1522,1522,1522,0
|
|
20250213,160100,46618771536,1522,1522,1522,1522,0
|
|
20250213,160000,46618771536,1522,1522,1522,1522,0
|
|
20250213,155900,46618771536,1522,1522,1522,1522,0
|
|
20250213,155800,46618771536,1522,1522,1522,1522,0
|
|
20250213,155700,46618771536,1522,1522,1522,1522,0
|
|
20250213,155600,46618771536,1522,1522,1522,1522,0
|
|
20250213,155500,46618771536,1522,1522,1522,1522,0
|
|
20250213,155400,46618771536,1522,1522,1522,1522,0
|
|
20250213,155300,46618771536,1522,1522,1522,1522,0
|
|
20250213,155200,46618771536,1522,1522,1522,1522,0
|
|
20250213,155100,46618771536,1522,1522,1522,1522,0
|
|
20250213,155000,46618771536,1522,1522,1522,1522,0
|
|
20250213,154900,46618771536,1522,1522,1522,1522,0
|
|
20250213,154800,46618771536,1522,1522,1522,1522,0
|
|
20250213,154700,46618771536,1522,1522,1522,1522,0
|
|
20250213,154600,46618771536,1522,1522,1522,1522,0
|
|
20250213,154500,46618771536,1522,1522,1522,1522,0
|
|
20250213,154400,46618771536,1522,1522,1522,1522,0
|
|
20250213,154300,46618771536,1522,1522,1522,1522,0
|
|
20250213,154200,46618771536,1522,1522,1522,1522,0
|
|
20250213,154100,46618771536,1522,1522,1522,1522,0
|
|
20250213,154000,46618771536,1522,1522,1522,1522,0
|
|
20250213,153900,46618771536,1522,1522,1522,1522,0
|
|
20250213,153800,46618771536,1522,1522,1522,1522,127042
|
|
20250213,153700,46618771536,1522,1522,1522,1522,0
|
|
20250213,153600,46618771536,1522,1522,1522,1522,0
|
|
20250213,153500,46618771536,1522,1522,1522,1522,0
|
|
20250213,153400,46618771536,1522,1522,1522,1522,0
|
|
20250213,153300,46618771536,1522,1522,1522,1522,0
|
|
20250213,153200,46618771536,1522,1522,1522,1522,0
|
|
20250213,153100,46618771536,1522,1522,1522,1522,0
|
|
20250213,153000,46618771536,1522,1522,1522,1522,127042
|
|
20250213,152900,46425413612,1524,1524,1524,1524,0
|
|
20250213,152800,46425413612,1524,1524,1524,1524,0
|
|
20250213,152700,46425413612,1524,1524,1524,1524,0
|
|
20250213,152600,46425413612,1524,1524,1524,1524,0
|
|
20250213,152500,46425413612,1524,1524,1524,1524,0
|
|
20250213,152400,46425413612,1524,1524,1524,1524,0
|
|
20250213,152300,46425413612,1524,1524,1524,1524,0
|
|
20250213,152200,46425413612,1524,1524,1524,1524,0
|
|
20250213,152100,46425413612,1524,1524,1524,1524,0
|
|
20250213,152000,46425413612,1524,1524,1524,1524,0
|
|
20250213,151900,46425413612,1524,1522,1529,1522,95237
|
|
20250213,151800,46280155366,1522,1525,1526,1521,26919
|
|
20250213,151700,46239149356,1525,1527,1527,1524,23668
|
|
20250213,151600,46203051059,1527,1527,1528,1521,17156
|
|
20250213,151500,46176865952,1527,1528,1529,1522,57770
|
|
20250213,151400,46088701582,1528,1529,1529,1525,16136
|
|
20250213,151300,46064059686,1529,1524,1530,1523,26929
|
|
20250213,151200,46022963590,1523,1523,1524,1522,47518
|
|
20250213,151100,45950602277,1523,1524,1525,1522,23214
|
|
20250213,151000,45915248078,1524,1529,1530,1524,49484
|
|
20250213,150900,45839711352,1529,1526,1531,1526,71117
|
|
20250213,150800,45730962114,1526,1529,1529,1525,28885
|
|
20250213,150700,45686886420,1529,1530,1531,1529,21389
|
|
20250213,150600,45654171722,1530,1527,1531,1527,27591
|
|
20250213,150500,45611966083,1527,1527,1531,1526,36632
|
|
20250213,150400,45555984742,1527,1523,1527,1521,30497
|
|
20250213,150300,45509538529,1522,1521,1528,1520,19030
|
|
20250213,150200,45480552213,1517,1529,1531,1517,89783
|
|
20250213,150100,45343866070,1529,1532,1532,1527,53127
|
|
20250213,150000,45262679191,1532,1528,1534,1527,12693
|
|
20250213,145900,45243247233,1526,1536,1536,1526,64713
|
|
20250213,145800,45144154242,1536,1540,1540,1535,15652
|
|
20250213,145700,45120123232,1535,1540,1542,1535,55955
|
|
20250213,145600,45034051493,1540,1541,1543,1537,32244
|
|
20250213,145500,44984371550,1542,1545,1550,1537,107339
|
|
20250213,145400,44818618639,1545,1540,1547,1535,47598
|
|
20250213,145300,44745277205,1540,1541,1550,1535,54379
|
|
20250213,145200,44661424635,1541,1534,1553,1533,150537
|
|
20250213,145100,44429548799,1534,1531,1537,1531,34665
|
|
20250213,145000,44376402499,1531,1528,1531,1526,19057
|
|
20250213,144900,44347284904,1528,1527,1530,1527,13979
|
|
20250213,144800,44325920572,1526,1526,1529,1525,17889
|
|
20250213,144700,44298606786,1525,1528,1528,1525,12288
|
|
20250213,144600,44279851636,1528,1527,1531,1527,3114
|
|
20250213,144500,44275085661,1526,1527,1531,1521,44702
|
|
20250213,144400,44206806568,1527,1531,1532,1527,20168
|
|
20250213,144300,44175945361,1531,1532,1533,1531,11598
|
|
20250213,144200,44158186198,1533,1535,1536,1525,50736
|
|
20250213,144100,44080384679,1536,1535,1536,1532,53762
|
|
20250213,144000,43997882112,1535,1532,1536,1528,46108
|
|
20250213,143900,43927200099,1532,1521,1535,1518,55036
|
|
20250213,143800,43843281464,1521,1516,1522,1515,13616
|
|
20250213,143700,43822586242,1516,1515,1519,1514,16812
|
|
20250213,143600,43797091870,1516,1514,1521,1505,49034
|
|
20250213,143500,43722945834,1514,1512,1517,1510,7919
|
|
20250213,143400,43710965471,1508,1511,1513,1507,86518
|
|
20250213,143300,43580279987,1512,1517,1518,1511,40071
|
|
20250213,143200,43519570129,1517,1518,1522,1514,47560
|
|
20250213,143100,43447463435,1518,1523,1524,1517,28830
|
|
20250213,143000,43403665489,1524,1521,1525,1515,46092
|
|
20250213,142900,43333653427,1521,1522,1525,1520,21008
|
|
20250213,142800,43301682415,1522,1525,1527,1521,22200
|
|
20250213,142700,43267864697,1527,1530,1530,1517,30802
|
|
20250213,142600,43220916652,1529,1530,1532,1528,45507
|
|
20250213,142500,43151312461,1530,1538,1538,1528,38897
|
|
20250213,142400,43091682557,1538,1536,1538,1533,66833
|
|
20250213,142300,42989080719,1536,1510,1545,1509,143410
|
|
20250213,142200,42769949175,1513,1523,1524,1503,65299
|
|
20250213,142100,42671131580,1523,1522,1524,1522,40290
|
|
20250213,142000,42609760607,1521,1524,1524,1520,56176
|
|
20250213,141900,42524273697,1524,1525,1526,1523,42005
|
|
20250213,141800,42460252883,1525,1528,1530,1525,85508
|
|
20250213,141700,42329709472,1528,1527,1532,1527,48228
|
|
20250213,141600,42255970092,1526,1532,1535,1525,105758
|
|
20250213,141500,42094240980,1531,1538,1538,1530,105503
|
|
20250213,141400,41932463163,1538,1543,1543,1537,32125
|
|
20250213,141300,41883014416,1542,1544,1546,1542,10241
|
|
20250213,141200,41867210292,1544,1540,1545,1538,35684
|
|
20250213,141100,41812262300,1542,1542,1543,1538,29931
|
|
20250213,141000,41766175670,1539,1536,1546,1536,22085
|
|
20250213,140900,41732133291,1536,1544,1547,1535,134657
|
|
20250213,140800,41524943195,1544,1544,1550,1543,38623
|
|
20250213,140700,41465290552,1544,1548,1550,1543,21262
|
|
20250213,140600,41432436081,1551,1553,1556,1548,24531
|
|
20250213,140500,41394372015,1553,1553,1556,1551,12000
|
|
20250213,140400,41375716783,1552,1554,1556,1552,32607
|
|
20250213,140300,41325022846,1555,1551,1555,1548,37369
|
|
20250213,140200,41267072848,1551,1555,1555,1550,16603
|
|
20250213,140100,41241278781,1556,1547,1556,1546,32603
|
|
20250213,140000,41190734833,1546,1546,1548,1545,11037
|
|
20250213,135900,41173675327,1548,1548,1548,1543,44862
|
|
20250213,135800,41104350507,1547,1544,1548,1541,48386
|
|
20250213,135700,41029690337,1548,1552,1553,1542,56515
|
|
20250213,135600,40942200821,1553,1554,1555,1551,17746
|
|
20250213,135500,40914642605,1554,1553,1555,1553,12407
|
|
20250213,135400,40895363156,1554,1555,1556,1553,11052
|
|
20250213,135300,40878188966,1555,1553,1556,1552,14275
|
|
20250213,135200,40856010663,1553,1555,1557,1553,19181
|
|
20250213,135100,40826187790,1555,1553,1557,1549,27841
|
|
20250213,135000,40783019924,1552,1555,1560,1549,57046
|
|
20250213,134900,40694496066,1555,1559,1564,1555,28846
|
|
20250213,134800,40649506598,1557,1563,1566,1555,83483
|
|
20250213,134700,40519205324,1565,1566,1572,1563,82406
|
|
20250213,134600,40390062117,1567,1564,1568,1564,42337
|
|
20250213,134500,40323766872,1565,1566,1566,1561,26451
|
|
20250213,134400,40282415559,1566,1567,1567,1563,24683
|
|
20250213,134300,40243792854,1567,1566,1567,1564,47402
|
|
20250213,134200,40169605933,1565,1570,1572,1565,32482
|
|
20250213,134100,40118674641,1570,1571,1573,1568,36620
|
|
20250213,134000,40061170369,1571,1576,1576,1570,26688
|
|
20250213,133900,40019207854,1576,1565,1582,1560,161504
|
|
20250213,133800,39765619677,1565,1569,1570,1565,21345
|
|
20250213,133700,39732150120,1569,1565,1569,1564,77840
|
|
20250213,133600,39610232539,1565,1564,1569,1561,55703
|
|
20250213,133500,39523104192,1566,1566,1571,1562,67220
|
|
20250213,133400,39417892229,1566,1575,1575,1566,75945
|
|
20250213,133300,39298731056,1575,1580,1580,1571,101170
|
|
20250213,133200,39139448112,1580,1590,1594,1575,195573
|
|
20250213,133100,38829719369,1590,1570,1591,1570,222652
|
|
20250213,133000,38478196263,1570,1562,1573,1558,135348
|
|
20250213,132900,38266245969,1563,1564,1578,1560,236786
|
|
20250213,132800,37895333327,1564,1552,1565,1550,128561
|
|
20250213,132700,37695047263,1553,1553,1557,1548,73776
|
|
20250213,132600,37580440569,1553,1546,1556,1543,69341
|
|
20250213,132500,37472768712,1545,1547,1549,1545,28239
|
|
20250213,132400,37429108662,1547,1541,1549,1541,24004
|
|
20250213,132300,37392034801,1540,1535,1542,1534,37152
|
|
20250213,132200,37334932335,1535,1541,1542,1535,73790
|
|
20250213,132100,37221285253,1542,1541,1546,1540,41854
|
|
20250213,132000,37156720455,1541,1542,1543,1539,26282
|
|
20250213,131900,37116215644,1543,1535,1544,1534,44892
|
|
20250213,131800,37047244926,1535,1541,1541,1535,83681
|
|
20250213,131700,36918582777,1541,1542,1546,1541,39611
|
|
20250213,131600,36857488883,1542,1550,1553,1542,57330
|
|
20250213,131500,36768892874,1549,1557,1557,1548,41734
|
|
20250213,131400,36704062375,1557,1561,1562,1554,72629
|
|
20250213,131300,36590848478,1561,1546,1561,1544,150835
|
|
20250213,131200,36356030266,1544,1540,1549,1538,61727
|
|
20250213,131100,36260869259,1540,1537,1541,1537,11688
|
|
20250213,131000,36242879911,1537,1539,1541,1535,72371
|
|
20250213,130900,36131570756,1539,1541,1542,1533,64075
|
|
20250213,130800,36033116626,1541,1548,1548,1539,44171
|
|
20250213,130700,35965064024,1544,1553,1554,1543,87774
|
|
20250213,130600,35829142144,1554,1545,1554,1543,87535
|
|
20250213,130500,35693796318,1544,1540,1546,1534,48428
|
|
20250213,130400,35619241675,1541,1541,1545,1535,137493
|
|
20250213,130300,35407626450,1541,1544,1547,1540,47018
|
|
20250213,130200,35335063223,1544,1545,1547,1541,43445
|
|
20250213,130100,35267942192,1547,1531,1547,1530,72849
|
|
20250213,130000,35155695018,1535,1548,1549,1527,170464
|
|
20250213,125900,34893917572,1548,1552,1553,1548,67351
|
|
20250213,125800,34789533915,1551,1553,1555,1550,43216
|
|
20250213,125700,34722428089,1553,1554,1555,1549,63178
|
|
20250213,125600,34624415652,1556,1546,1556,1545,78129
|
|
20250213,125500,34503181860,1546,1550,1555,1540,171000
|
|
20250213,125400,34238623419,1545,1560,1563,1545,187511
|
|
20250213,125300,33947518620,1560,1565,1565,1555,113322
|
|
20250213,125200,33770840616,1566,1560,1568,1557,130297
|
|
20250213,125100,33567235967,1559,1568,1569,1553,229246
|
|
20250213,125000,33209662693,1568,1579,1580,1561,172976
|
|
20250213,124900,32938017263,1578,1582,1590,1578,195512
|
|
20250213,124800,32628312412,1580,1581,1596,1580,165133
|
|
20250213,124700,32366369483,1581,1591,1592,1574,229394
|
|
20250213,124600,32002869854,1588,1595,1600,1587,243816
|
|
20250213,124500,31614446990,1595,1608,1613,1592,509123
|
|
20250213,124400,30799433351,1608,1564,1612,1560,847163
|
|
20250213,124300,29453833293,1568,1557,1568,1552,262621
|
|
20250213,124200,29044300299,1557,1558,1561,1550,107076
|
|
20250213,124100,28877707701,1558,1565,1574,1558,282950
|
|
20250213,124000,28434961446,1570,1577,1580,1564,391612
|
|
20250213,123900,27818909367,1576,1559,1579,1557,411623
|
|
20250213,123800,27172800982,1559,1551,1566,1550,203677
|
|
20250213,123700,26855279758,1551,1557,1558,1549,196506
|
|
20250213,123600,26550160377,1553,1560,1562,1552,278570
|
|
20250213,123500,26116341679,1562,1566,1568,1550,315456
|
|
20250213,123400,25624505233,1569,1554,1570,1547,527413
|
|
20250213,123300,24800803996,1554,1529,1560,1528,473847
|
|
20250213,123200,24068145033,1529,1524,1536,1519,228983
|
|
20250213,123100,23718240438,1528,1498,1528,1494,222437
|
|
20250213,123000,23382079957,1499,1501,1502,1496,19409
|
|
20250213,122900,23352969808,1501,1499,1502,1495,23773
|
|
20250213,122800,23317367783,1498,1503,1504,1498,88872
|
|
20250213,122700,23183886080,1503,1500,1504,1500,74009
|
|
20250213,122600,23072745495,1500,1493,1502,1492,42728
|
|
20250213,122500,23008826493,1494,1490,1496,1488,37889
|
|
20250213,122400,22952246785,1488,1482,1489,1481,38992
|
|
20250213,122300,22894374322,1482,1487,1488,1480,52024
|
|
20250213,122200,22817204068,1487,1488,1488,1486,36859
|
|
20250213,122100,22762408936,1488,1495,1496,1485,28110
|
|
20250213,122000,22720549834,1492,1492,1496,1486,21518
|
|
20250213,121900,22688415970,1488,1491,1495,1481,46162
|
|
20250213,121800,22619736582,1492,1498,1499,1490,45019
|
|
20250213,121700,22552467335,1499,1509,1509,1499,68737
|
|
20250213,121600,22449135854,1508,1509,1511,1507,49260
|
|
20250213,121500,22374812552,1509,1503,1518,1500,215342
|
|
20250213,121400,22050120209,1503,1508,1508,1501,97813
|
|
20250213,121300,21902975654,1508,1500,1509,1498,55671
|
|
20250213,121200,21819377965,1500,1490,1505,1490,71241
|
|
20250213,121100,21712707755,1490,1483,1493,1483,57265
|
|
20250213,121000,21627464408,1488,1483,1488,1479,44336
|
|
20250213,120900,21561768003,1483,1474,1484,1469,90181
|
|
20250213,120800,21428934715,1474,1475,1476,1469,96469
|
|
20250213,120700,21287011296,1474,1484,1484,1471,95008
|
|
20250213,120600,21146781670,1480,1486,1488,1477,53221
|
|
20250213,120500,21067924780,1489,1494,1498,1486,66117
|
|
20250213,120400,20969230458,1494,1494,1496,1490,32675
|
|
20250213,120300,20920445389,1494,1485,1496,1483,76715
|
|
20250213,120200,20806208026,1484,1486,1488,1482,64031
|
|
20250213,120100,20711091657,1485,1485,1490,1480,53459
|
|
20250213,120000,20631797300,1485,1484,1490,1476,100846
|
|
20250213,115900,20482273753,1484,1487,1493,1483,96495
|
|
20250213,115800,20338777209,1487,1492,1495,1487,100663
|
|
20250213,115700,20188681044,1492,1499,1503,1492,89963
|
|
20250213,115600,20054004301,1499,1507,1509,1499,25174
|
|
20250213,115500,20016200558,1509,1499,1510,1499,101205
|
|
20250213,115400,19863726706,1502,1498,1502,1493,86679
|
|
20250213,115300,19734074680,1498,1495,1505,1494,96870
|
|
20250213,115200,19589133445,1497,1508,1512,1495,103189
|
|
20250213,115100,19434133351,1512,1491,1514,1487,231462
|
|
20250213,115000,19086948328,1489,1504,1509,1485,264581
|
|
20250213,114900,18691101290,1505,1513,1524,1504,253662
|
|
20250213,114800,18307424516,1519,1541,1543,1511,398918
|
|
20250213,114700,17698407808,1542,1548,1552,1540,191423
|
|
20250213,114600,17402784246,1548,1552,1553,1543,224259
|
|
20250213,114500,17055573577,1552,1542,1560,1539,490774
|
|
20250213,114400,16295416752,1540,1539,1545,1536,172606
|
|
20250213,114300,16029521941,1539,1535,1546,1531,277669
|
|
20250213,114200,15602295455,1535,1544,1544,1532,260569
|
|
20250213,114100,15201975200,1542,1548,1553,1534,579638
|
|
20250213,114000,14306010011,1548,1546,1549,1520,427682
|
|
20250213,113900,13648266328,1547,1518,1550,1517,512233
|
|
20250213,113800,12861090554,1519,1532,1533,1516,425188
|
|
20250213,113700,12212981434,1532,1525,1534,1509,353491
|
|
20250213,113600,11674553574,1525,1513,1540,1508,745314
|
|
20250213,113500,10535930122,1514,1496,1518,1496,353389
|
|
20250213,113400,10004997871,1492,1492,1492,1492,0
|
|
20250213,113300,10004997871,1492,1481,1492,1481,167640
|
|
20250213,113200,9755331736,1484,1477,1491,1472,357415
|
|
20250213,113100,9224383430,1477,1480,1482,1470,251859
|
|
20250213,113000,8853244829,1480,1477,1483,1466,389638
|
|
20250213,112900,8278183995,1476,1441,1480,1441,571336
|
|
20250213,112800,7443054528,1441,1436,1441,1436,24561
|
|
20250213,112700,7407722096,1436,1437,1439,1435,9383
|
|
20250213,112600,7394238400,1437,1436,1439,1435,33490
|
|
20250213,112500,7346130690,1437,1438,1439,1433,92687
|
|
20250213,112400,7213020730,1439,1447,1447,1439,66848
|
|
20250213,112300,7116513919,1446,1441,1448,1439,81205
|
|
20250213,112200,6999371637,1441,1444,1446,1437,43945
|
|
20250213,112100,6935947686,1444,1431,1444,1430,109906
|
|
20250213,112000,6777889425,1431,1433,1435,1431,42041
|
|
20250213,111900,6717675257,1435,1432,1436,1427,78267
|
|
20250213,111800,6605659355,1431,1435,1440,1431,80131
|
|
20250213,111700,6490692759,1435,1438,1438,1429,86948
|
|
20250213,111600,6365901270,1436,1446,1447,1433,151506
|
|
20250213,111500,6147488901,1447,1425,1447,1423,221841
|
|
20250213,111400,5829771590,1426,1418,1427,1417,74735
|
|
20250213,111300,5723583396,1416,1409,1418,1407,28211
|
|
20250213,111200,5683762547,1409,1407,1410,1405,18436
|
|
20250213,111100,5657792100,1407,1407,1413,1405,40424
|
|
20250213,111000,5600803234,1407,1418,1419,1404,35520
|
|
20250213,110900,5550675082,1419,1417,1422,1415,66139
|
|
20250213,110800,5456879984,1418,1421,1422,1415,146083
|
|
20250213,110700,5249632804,1421,1409,1421,1408,151106
|
|
20250213,110600,5035891211,1409,1398,1411,1398,84447
|
|
20250213,110500,4917356839,1398,1400,1409,1398,32192
|
|
20250213,110400,4872157775,1400,1396,1401,1393,29189
|
|
20250213,110300,4831352395,1394,1392,1394,1391,33733
|
|
20250213,110200,4784399570,1392,1393,1394,1391,23648
|
|
20250213,110100,4751471551,1393,1399,1400,1393,18213
|
|
20250213,110000,4726039223,1399,1394,1400,1392,33454
|
|
20250213,105900,4679346089,1394,1396,1397,1394,23930
|
|
20250213,105800,4645963764,1395,1397,1397,1394,65048
|
|
20250213,105700,4555273033,1397,1401,1401,1396,83913
|
|
20250213,105600,4437839084,1401,1404,1404,1401,45548
|
|
20250213,105500,4373966047,1404,1412,1412,1404,128890
|
|
20250213,105400,4192245330,1412,1409,1416,1408,77787
|
|
20250213,105300,4082446751,1409,1424,1424,1407,153896
|
|
20250213,105200,3864590846,1424,1416,1427,1416,222706
|
|
20250213,105100,3548109966,1415,1415,1419,1413,196709
|
|
20250213,105000,3269376495,1415,1410,1418,1410,166675
|
|
20250213,104900,3033673220,1410,1403,1414,1402,138320
|
|
20250213,104800,2838757312,1402,1396,1402,1393,38880
|
|
20250213,104700,2784397078,1395,1400,1401,1392,36822
|
|
20250213,104600,2732972014,1400,1402,1403,1398,59028
|
|
20250213,104500,2650304135,1403,1405,1406,1395,73054
|
|
20250213,104400,2547900864,1403,1395,1407,1390,100592
|
|
20250213,104300,2407181915,1396,1387,1396,1387,38364
|
|
20250213,104200,2353790728,1387,1380,1388,1377,28481
|
|
20250213,104100,2314394306,1377,1380,1380,1376,19284
|
|
20250213,104000,2287791737,1377,1379,1381,1377,8951
|
|
20250213,103900,2275444329,1377,1380,1380,1374,4042
|
|
20250213,103800,2269879181,1377,1385,1385,1374,8570
|
|
20250213,103700,2258069892,1385,1374,1385,1374,25571
|
|
20250213,103600,2222841930,1374,1374,1374,1372,10455
|
|
20250213,103500,2208483290,1374,1373,1374,1371,15477
|
|
20250213,103400,2187232268,1374,1376,1376,1374,21954
|
|
20250213,103300,2157054808,1376,1377,1377,1375,5652
|
|
20250213,103200,2149278744,1377,1375,1380,1375,12293
|
|
20250213,103100,2132361218,1375,1383,1384,1374,26377
|
|
20250213,103000,2096035252,1380,1385,1388,1380,15085
|
|
20250213,102900,2075149513,1385,1386,1386,1382,4350
|
|
20250213,102800,2069128418,1386,1393,1393,1386,13400
|
|
20250213,102700,2050533163,1393,1396,1398,1391,34350
|
|
20250213,102600,2002635149,1398,1395,1400,1395,54681
|
|
20250213,102500,1926158878,1394,1388,1398,1387,26717
|
|
20250213,102400,1888957818,1387,1385,1388,1385,16830
|
|
20250213,102300,1865625985,1385,1384,1386,1383,16341
|
|
20250213,102200,1843010270,1384,1379,1384,1379,10221
|
|
20250213,102100,1828883837,1375,1376,1378,1375,4275
|
|
20250213,102000,1823000247,1378,1376,1378,1376,5460
|
|
20250213,101900,1815486235,1376,1377,1378,1376,6015
|
|
20250213,101800,1807209211,1377,1379,1381,1377,12545
|
|
20250213,101700,1789911860,1381,1379,1382,1379,14578
|
|
20250213,101600,1769783737,1378,1385,1386,1378,51021
|
|
20250213,101500,1699287018,1382,1378,1388,1377,52668
|
|
20250213,101400,1626482243,1378,1376,1380,1376,18052
|
|
20250213,101300,1601605249,1376,1378,1378,1376,4494
|
|
20250213,101200,1595420218,1378,1377,1379,1374,19458
|
|
20250213,101100,1568634911,1375,1375,1378,1373,17625
|
|
20250213,101000,1544383621,1374,1369,1376,1368,20603
|
|
20250213,100900,1516124402,1369,1369,1370,1369,5865
|
|
20250213,100800,1508092367,1367,1365,1370,1365,10356
|
|
20250213,100700,1493944937,1366,1365,1366,1363,10391
|
|
20250213,100600,1479771236,1364,1366,1366,1364,974
|
|
20250213,100500,1478441018,1366,1368,1368,1365,9001
|
|
20250213,100400,1466137913,1368,1367,1368,1367,523
|
|
20250213,100300,1465422753,1367,1366,1367,1365,10126
|
|
20250213,100200,1451594450,1366,1366,1367,1366,1854
|
|
20250213,100100,1449061862,1366,1370,1370,1365,5048
|
|
20250213,100000,1442162745,1370,1371,1371,1369,7340
|
|
20250213,095900,1432106392,1371,1371,1372,1371,5983
|
|
20250213,095800,1423903645,1370,1368,1370,1368,1920
|
|
20250213,095700,1421275626,1368,1368,1368,1366,2940
|
|
20250213,095600,1417257283,1368,1372,1372,1368,3402
|
|
20250213,095500,1412595480,1372,1374,1375,1372,6636
|
|
20250213,095400,1403481629,1374,1372,1377,1372,16092
|
|
20250213,095300,1381364963,1373,1364,1373,1360,23342
|
|
20250213,095200,1349435774,1364,1364,1364,1362,3118
|
|
20250213,095100,1345187678,1364,1364,1364,1361,8220
|
|
20250213,095000,1333987592,1363,1367,1367,1363,4819
|
|
20250213,094900,1327413165,1365,1364,1369,1363,8844
|
|
20250213,094800,1315335884,1364,1365,1367,1363,17214
|
|
20250213,094700,1291832656,1365,1370,1370,1365,5603
|
|
20250213,094600,1284169237,1370,1365,1370,1365,1255
|
|
20250213,094500,1282454739,1365,1372,1372,1364,17800
|
|
20250213,094400,1258064684,1372,1371,1373,1367,18707
|
|
20250213,094300,1232415490,1372,1364,1373,1360,122647
|
|
20250213,094200,1065031939,1361,1359,1364,1358,40294
|
|
20250213,094100,1010190983,1359,1359,1361,1357,11558
|
|
20250213,094000,994486778,1362,1358,1362,1358,1176
|
|
20250213,093900,992888536,1355,1353,1355,1353,13719
|
|
20250213,093800,974307883,1354,1354,1354,1353,4124
|
|
20250213,093700,968726923,1355,1357,1357,1354,19035
|
|
20250213,093600,942915224,1358,1363,1363,1357,6290
|
|
20250213,093500,934372217,1364,1361,1364,1361,35204
|
|
20250213,093400,886363635,1361,1357,1361,1356,6538
|
|
20250213,093300,877473327,1360,1360,1360,1357,1277
|
|
20250213,093200,875737336,1360,1356,1360,1355,10443
|
|
20250213,093100,861555693,1355,1353,1356,1352,12865
|
|
20250213,093000,844137299,1350,1353,1355,1349,12313
|
|
20250213,092900,827517264,1351,1349,1352,1349,1227
|
|
20250213,092800,825861841,1349,1350,1351,1349,5962
|
|
20250213,092700,817816473,1349,1352,1352,1349,7322
|
|
20250213,092600,807931226,1352,1354,1354,1352,3194
|
|
20250213,092500,803611848,1354,1355,1357,1354,3352
|
|
20250213,092400,799070808,1357,1351,1359,1351,3986
|
|
20250213,092300,793660385,1351,1352,1352,1349,6813
|
|
20250213,092200,784456451,1349,1347,1349,1347,14129
|
|
20250213,092100,765409839,1347,1349,1349,1347,7461
|
|
20250213,092000,755349358,1349,1353,1353,1349,15850
|
|
20250213,091900,733959603,1354,1351,1354,1347,20396
|
|
20250213,091800,706438261,1354,1357,1357,1350,40914
|
|
20250213,091700,651063150,1355,1357,1360,1355,11444
|
|
20250213,091600,635517237,1360,1357,1363,1356,2861
|
|
20250213,091500,631630946,1355,1362,1365,1354,22957
|
|
20250213,091400,600525854,1361,1372,1372,1361,46994
|
|
20250213,091300,536210380,1373,1375,1378,1373,18109
|
|
20250213,091200,511300444,1375,1378,1378,1375,18069
|
|
20250213,091100,486411142,1378,1374,1378,1372,25286
|
|
20250213,091000,451614601,1370,1382,1384,1368,80353
|
|
20250213,090900,341094816,1382,1370,1385,1367,30743
|
|
20250213,090800,298779249,1370,1366,1373,1365,16606
|
|
20250213,090700,276034975,1365,1360,1365,1357,5314
|
|
20250213,090600,268799510,1349,1349,1359,1346,31041
|
|
20250213,090500,226800142,1354,1349,1354,1349,19940
|
|
20250213,090400,199892126,1349,1344,1349,1343,31435
|
|
20250213,090300,157585407,1344,1355,1355,1343,15035
|
|
20250213,090200,137373284,1345,1345,1356,1337,46906
|
|
20250213,090100,74309692,1341,1356,1356,1341,16926
|
|
20250213,090000,51500619,1355,1357,1364,1351,37977
|