594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,185100,66828148526,1507,1507,1507,1507,522367
|
|
20250204,185000,66828148526,1507,1507,1507,1507,0
|
|
20250204,184900,66828148526,1507,1507,1507,1507,0
|
|
20250204,184800,66828148526,1507,1507,1507,1507,0
|
|
20250204,184700,66828148526,1507,1507,1507,1507,0
|
|
20250204,184600,66828148526,1507,1507,1507,1507,0
|
|
20250204,184500,66828148526,1507,1507,1507,1507,0
|
|
20250204,184400,66828148526,1507,1507,1507,1507,0
|
|
20250204,184300,66828148526,1507,1507,1507,1507,0
|
|
20250204,184200,66828148526,1507,1507,1507,1507,0
|
|
20250204,184100,66828148526,1507,1507,1507,1507,0
|
|
20250204,184000,66828148526,1507,1507,1507,1507,0
|
|
20250204,183900,66828148526,1507,1507,1507,1507,0
|
|
20250204,183800,66828148526,1507,1507,1507,1507,0
|
|
20250204,183700,66828148526,1507,1507,1507,1507,0
|
|
20250204,183600,66828148526,1507,1507,1507,1507,0
|
|
20250204,183500,66828148526,1507,1507,1507,1507,0
|
|
20250204,183400,66828148526,1507,1507,1507,1507,0
|
|
20250204,183300,66828148526,1507,1507,1507,1507,0
|
|
20250204,183200,66828148526,1507,1507,1507,1507,0
|
|
20250204,183100,66828148526,1507,1507,1507,1507,0
|
|
20250204,183000,66828148526,1507,1507,1507,1507,0
|
|
20250204,182900,66828148526,1507,1507,1507,1507,0
|
|
20250204,182800,66828148526,1507,1507,1507,1507,0
|
|
20250204,182700,66828148526,1507,1507,1507,1507,0
|
|
20250204,182600,66828148526,1507,1507,1507,1507,0
|
|
20250204,182500,66828148526,1507,1507,1507,1507,0
|
|
20250204,182400,66828148526,1507,1507,1507,1507,0
|
|
20250204,182300,66828148526,1507,1507,1507,1507,0
|
|
20250204,182200,66828148526,1507,1507,1507,1507,0
|
|
20250204,182100,66828148526,1507,1507,1507,1507,522367
|
|
20250204,182000,66828148526,1507,1507,1507,1507,0
|
|
20250204,181900,66828148526,1507,1507,1507,1507,0
|
|
20250204,181800,66828148526,1507,1507,1507,1507,0
|
|
20250204,181700,66828148526,1507,1507,1507,1507,0
|
|
20250204,181600,66828148526,1507,1507,1507,1507,0
|
|
20250204,181500,66828148526,1507,1507,1507,1507,0
|
|
20250204,181400,66828148526,1507,1507,1507,1507,0
|
|
20250204,181300,66828148526,1507,1507,1507,1507,0
|
|
20250204,181200,66828148526,1507,1507,1507,1507,0
|
|
20250204,181100,66828148526,1507,1507,1507,1507,0
|
|
20250204,181000,66828148526,1507,1507,1507,1507,0
|
|
20250204,180900,66828148526,1507,1507,1507,1507,0
|
|
20250204,180800,66828148526,1507,1507,1507,1507,0
|
|
20250204,180700,66828148526,1507,1507,1507,1507,0
|
|
20250204,180600,66828148526,1507,1507,1507,1507,0
|
|
20250204,180500,66828148526,1507,1507,1507,1507,0
|
|
20250204,180400,66828148526,1507,1507,1507,1507,0
|
|
20250204,180300,66828148526,1507,1507,1507,1507,0
|
|
20250204,180200,66828148526,1507,1507,1507,1507,0
|
|
20250204,180100,66828148526,1507,1507,1507,1507,0
|
|
20250204,180000,66828148526,1507,1507,1507,1507,0
|
|
20250204,175900,66828148526,1507,1507,1507,1507,0
|
|
20250204,175800,66828148526,1507,1507,1507,1507,0
|
|
20250204,175700,66828148526,1507,1507,1507,1507,0
|
|
20250204,175600,66828148526,1507,1507,1507,1507,0
|
|
20250204,175500,66828148526,1507,1507,1507,1507,0
|
|
20250204,175400,66828148526,1507,1507,1507,1507,0
|
|
20250204,175300,66828148526,1507,1507,1507,1507,0
|
|
20250204,175200,66828148526,1507,1507,1507,1507,0
|
|
20250204,175100,66828148526,1507,1507,1507,1507,522367
|
|
20250204,175000,66828148526,1507,1507,1507,1507,0
|
|
20250204,174900,66828148526,1507,1507,1507,1507,0
|
|
20250204,174800,66828148526,1507,1507,1507,1507,0
|
|
20250204,174700,66828148526,1507,1507,1507,1507,0
|
|
20250204,174600,66828148526,1507,1507,1507,1507,0
|
|
20250204,174500,66828148526,1507,1507,1507,1507,0
|
|
20250204,174400,66828148526,1507,1507,1507,1507,0
|
|
20250204,174300,66828148526,1507,1507,1507,1507,0
|
|
20250204,174200,66828148526,1507,1507,1507,1507,0
|
|
20250204,174100,66828148526,1507,1507,1507,1507,0
|
|
20250204,174000,66828148526,1507,1507,1507,1507,0
|
|
20250204,173900,66828148526,1507,1507,1507,1507,0
|
|
20250204,173800,66828148526,1507,1507,1507,1507,0
|
|
20250204,173700,66828148526,1507,1507,1507,1507,0
|
|
20250204,173600,66828148526,1507,1507,1507,1507,0
|
|
20250204,173500,66828148526,1507,1507,1507,1507,0
|
|
20250204,173400,66828148526,1507,1507,1507,1507,0
|
|
20250204,173300,66828148526,1507,1507,1507,1507,0
|
|
20250204,173200,66828148526,1507,1507,1507,1507,0
|
|
20250204,173100,66828148526,1507,1507,1507,1507,0
|
|
20250204,173000,66828148526,1507,1507,1507,1507,0
|
|
20250204,172900,66828148526,1507,1507,1507,1507,0
|
|
20250204,172800,66828148526,1507,1507,1507,1507,0
|
|
20250204,172700,66828148526,1507,1507,1507,1507,0
|
|
20250204,172600,66828148526,1507,1507,1507,1507,0
|
|
20250204,172500,66828148526,1507,1507,1507,1507,0
|
|
20250204,172400,66828148526,1507,1507,1507,1507,0
|
|
20250204,172300,66828148526,1507,1507,1507,1507,0
|
|
20250204,172200,66828148526,1507,1507,1507,1507,0
|
|
20250204,172100,66828148526,1507,1507,1507,1507,522367
|
|
20250204,172000,66828148526,1507,1507,1507,1507,0
|
|
20250204,171900,66828148526,1507,1507,1507,1507,0
|
|
20250204,171800,66828148526,1507,1507,1507,1507,0
|
|
20250204,171700,66828148526,1507,1507,1507,1507,0
|
|
20250204,171600,66828148526,1507,1507,1507,1507,0
|
|
20250204,171500,66828148526,1507,1507,1507,1507,0
|
|
20250204,171400,66828148526,1507,1507,1507,1507,0
|
|
20250204,171300,66828148526,1507,1507,1507,1507,0
|
|
20250204,171200,66828148526,1507,1507,1507,1507,0
|
|
20250204,171100,66828148526,1507,1507,1507,1507,0
|
|
20250204,171000,66828148526,1507,1507,1507,1507,0
|
|
20250204,170900,66828148526,1507,1507,1507,1507,0
|
|
20250204,170800,66828148526,1507,1507,1507,1507,0
|
|
20250204,170700,66828148526,1507,1507,1507,1507,0
|
|
20250204,170600,66828148526,1507,1507,1507,1507,0
|
|
20250204,170500,66828148526,1507,1507,1507,1507,0
|
|
20250204,170400,66828148526,1507,1507,1507,1507,0
|
|
20250204,170300,66828148526,1507,1507,1507,1507,0
|
|
20250204,170200,66828148526,1507,1507,1507,1507,0
|
|
20250204,170100,66828148526,1507,1507,1507,1507,0
|
|
20250204,170000,66828148526,1507,1507,1507,1507,0
|
|
20250204,165900,66828148526,1507,1507,1507,1507,0
|
|
20250204,165800,66828148526,1507,1507,1507,1507,0
|
|
20250204,165700,66828148526,1507,1507,1507,1507,0
|
|
20250204,165600,66828148526,1507,1507,1507,1507,0
|
|
20250204,165500,66828148526,1507,1507,1507,1507,0
|
|
20250204,165400,66828148526,1507,1507,1507,1507,0
|
|
20250204,165300,66828148526,1507,1507,1507,1507,0
|
|
20250204,165200,66828148526,1507,1507,1507,1507,0
|
|
20250204,165100,66828148526,1507,1507,1507,1507,522367
|
|
20250204,165000,66828148526,1507,1507,1507,1507,0
|
|
20250204,164900,66828148526,1507,1507,1507,1507,0
|
|
20250204,164800,66828148526,1507,1507,1507,1507,0
|
|
20250204,164700,66828148526,1507,1507,1507,1507,0
|
|
20250204,164600,66828148526,1507,1507,1507,1507,0
|
|
20250204,164500,66828148526,1507,1507,1507,1507,0
|
|
20250204,164400,66828148526,1507,1507,1507,1507,0
|
|
20250204,164300,66828148526,1507,1507,1507,1507,0
|
|
20250204,164200,66828148526,1507,1507,1507,1507,0
|
|
20250204,164100,66828148526,1507,1507,1507,1507,0
|
|
20250204,164000,66828148526,1507,1507,1507,1507,0
|
|
20250204,163900,66828148526,1507,1507,1507,1507,0
|
|
20250204,163800,66828148526,1507,1507,1507,1507,0
|
|
20250204,163700,66828148526,1507,1507,1507,1507,0
|
|
20250204,163600,66828148526,1507,1507,1507,1507,0
|
|
20250204,163500,66828148526,1507,1507,1507,1507,0
|
|
20250204,163400,66828148526,1507,1507,1507,1507,0
|
|
20250204,163300,66828148526,1507,1507,1507,1507,0
|
|
20250204,163200,66828148526,1507,1507,1507,1507,0
|
|
20250204,163100,66828148526,1507,1507,1507,1507,0
|
|
20250204,163000,66828148526,1507,1507,1507,1507,0
|
|
20250204,162900,66828148526,1507,1507,1507,1507,0
|
|
20250204,162800,66828148526,1507,1507,1507,1507,0
|
|
20250204,162700,66828148526,1507,1507,1507,1507,0
|
|
20250204,162600,66828148526,1507,1507,1507,1507,0
|
|
20250204,162500,66828148526,1507,1507,1507,1507,0
|
|
20250204,162400,66828148526,1507,1507,1507,1507,0
|
|
20250204,162300,66828148526,1507,1507,1507,1507,0
|
|
20250204,162200,66828148526,1507,1507,1507,1507,0
|
|
20250204,162100,66828148526,1507,1507,1507,1507,522367
|
|
20250204,162000,66828148526,1507,1507,1507,1507,0
|
|
20250204,161900,66828148526,1507,1507,1507,1507,0
|
|
20250204,161800,66828148526,1507,1507,1507,1507,0
|
|
20250204,161700,66828148526,1507,1507,1507,1507,0
|
|
20250204,161600,66828148526,1507,1507,1507,1507,0
|
|
20250204,161500,66828148526,1507,1507,1507,1507,0
|
|
20250204,161400,66828148526,1507,1507,1507,1507,0
|
|
20250204,161300,66828148526,1507,1507,1507,1507,0
|
|
20250204,161200,66828148526,1507,1507,1507,1507,0
|
|
20250204,161100,66828148526,1507,1507,1507,1507,0
|
|
20250204,161000,66828148526,1507,1507,1507,1507,0
|
|
20250204,160900,66828148526,1507,1507,1507,1507,0
|
|
20250204,160800,66828148526,1507,1507,1507,1507,0
|
|
20250204,160700,66828148526,1507,1507,1507,1507,0
|
|
20250204,160600,66828148526,1507,1507,1507,1507,0
|
|
20250204,160500,66828148526,1507,1507,1507,1507,0
|
|
20250204,160400,66828148526,1507,1507,1507,1507,0
|
|
20250204,160300,66828148526,1507,1507,1507,1507,0
|
|
20250204,160200,66828148526,1507,1507,1507,1507,0
|
|
20250204,160100,66828148526,1507,1507,1507,1507,0
|
|
20250204,160000,66828148526,1507,1507,1507,1507,0
|
|
20250204,155900,66828148526,1507,1507,1507,1507,0
|
|
20250204,155800,66828148526,1507,1507,1507,1507,0
|
|
20250204,155700,66828148526,1507,1507,1507,1507,0
|
|
20250204,155600,66828148526,1507,1507,1507,1507,0
|
|
20250204,155500,66828148526,1507,1507,1507,1507,0
|
|
20250204,155400,66828148526,1507,1507,1507,1507,0
|
|
20250204,155300,66828148526,1507,1507,1507,1507,0
|
|
20250204,155200,66828148526,1507,1507,1507,1507,0
|
|
20250204,155100,66828148526,1507,1507,1507,1507,522367
|
|
20250204,155000,66828148526,1507,1507,1507,1507,0
|
|
20250204,154900,66828148526,1507,1507,1507,1507,0
|
|
20250204,154800,66828148526,1507,1507,1507,1507,0
|
|
20250204,154700,66828148526,1507,1507,1507,1507,0
|
|
20250204,154600,66828148526,1507,1507,1507,1507,0
|
|
20250204,154500,66828148526,1507,1507,1507,1507,0
|
|
20250204,154400,66828148526,1507,1507,1507,1507,0
|
|
20250204,154300,66828148526,1507,1507,1507,1507,0
|
|
20250204,154200,66828148526,1507,1507,1507,1507,0
|
|
20250204,154100,66828148526,1507,1507,1507,1507,0
|
|
20250204,154000,66828148526,1507,1507,1507,1507,0
|
|
20250204,153900,66828148526,1507,1507,1507,1507,0
|
|
20250204,153800,66828148526,1507,1507,1507,1507,0
|
|
20250204,153700,66828148526,1507,1507,1507,1507,0
|
|
20250204,153600,66828148526,1507,1507,1507,1507,0
|
|
20250204,153500,66828148526,1507,1507,1507,1507,0
|
|
20250204,153400,66828148526,1507,1507,1507,1507,0
|
|
20250204,153300,66828148526,1507,1507,1507,1507,0
|
|
20250204,153200,66828148526,1507,1507,1507,1507,0
|
|
20250204,153100,66828148526,1507,1507,1507,1507,0
|
|
20250204,153000,66828148526,1507,1507,1507,1507,522367
|
|
20250204,152900,66040941457,1499,1499,1499,1499,0
|
|
20250204,152800,66040941457,1499,1499,1499,1499,0
|
|
20250204,152700,66040941457,1499,1499,1499,1499,0
|
|
20250204,152600,66040941457,1499,1499,1499,1499,0
|
|
20250204,152500,66040941457,1499,1499,1499,1499,0
|
|
20250204,152400,66040941457,1499,1499,1499,1499,0
|
|
20250204,152300,66040941457,1499,1499,1499,1499,0
|
|
20250204,152200,66040941457,1499,1499,1499,1499,0
|
|
20250204,152100,66040941457,1499,1499,1499,1499,0
|
|
20250204,152000,66040941457,1499,1499,1499,1499,0
|
|
20250204,151900,66040941457,1499,1483,1499,1480,295319
|
|
20250204,151800,65602058247,1486,1487,1492,1481,107278
|
|
20250204,151700,65442802842,1485,1494,1495,1481,149836
|
|
20250204,151600,65220161364,1494,1496,1496,1480,244770
|
|
20250204,151500,64856245704,1497,1492,1500,1489,96583
|
|
20250204,151400,64711959953,1492,1498,1498,1491,82937
|
|
20250204,151300,64588119694,1498,1498,1503,1492,77116
|
|
20250204,151200,64472746993,1497,1507,1507,1489,134838
|
|
20250204,151100,64270832728,1507,1510,1510,1498,124871
|
|
20250204,151000,64082996437,1509,1489,1513,1488,321873
|
|
20250204,150900,63598253539,1488,1495,1500,1485,79120
|
|
20250204,150800,63480257427,1495,1502,1505,1483,238939
|
|
20250204,150700,63122300166,1502,1494,1503,1480,256269
|
|
20250204,150600,62740574225,1494,1484,1495,1483,147554
|
|
20250204,150500,62520858200,1484,1495,1498,1483,204845
|
|
20250204,150400,62216140301,1489,1497,1505,1485,417724
|
|
20250204,150300,61592012409,1497,1515,1515,1490,359450
|
|
20250204,150200,61052415179,1511,1517,1520,1503,346874
|
|
20250204,150100,60528788303,1519,1529,1531,1512,405645
|
|
20250204,150000,59912293784,1531,1526,1538,1525,303888
|
|
20250204,145900,59447038835,1527,1526,1530,1520,273857
|
|
20250204,145800,59029267443,1526,1535,1535,1522,472726
|
|
20250204,145700,58306763341,1535,1544,1544,1528,411737
|
|
20250204,145600,57674709295,1544,1539,1565,1537,2156495
|
|
20250204,145500,54318865298,1539,1503,1540,1502,1035605
|
|
20250204,145400,52737780811,1505,1457,1510,1456,954735
|
|
20250204,145300,51322550952,1457,1423,1457,1415,182227
|
|
20250204,145200,51059784190,1424,1419,1424,1412,25259
|
|
20250204,145100,51023948602,1420,1423,1425,1417,33747
|
|
20250204,145000,50975982256,1422,1424,1431,1410,110980
|
|
20250204,144900,50818398271,1422,1431,1436,1420,90521
|
|
20250204,144800,50689200986,1431,1443,1449,1426,118134
|
|
20250204,144700,50519600982,1443,1411,1457,1410,390814
|
|
20250204,144600,49956172422,1410,1393,1419,1392,117180
|
|
20250204,144500,49791744129,1393,1396,1397,1390,94219
|
|
20250204,144400,49660609584,1397,1401,1401,1395,51914
|
|
20250204,144300,49588049410,1401,1414,1414,1401,43102
|
|
20250204,144200,49527285366,1412,1405,1414,1404,22720
|
|
20250204,144100,49495291747,1405,1410,1410,1404,17998
|
|
20250204,144000,49469977402,1409,1411,1411,1401,21229
|
|
20250204,143900,49440141721,1411,1417,1418,1403,35257
|
|
20250204,143800,49390369398,1417,1416,1420,1413,37296
|
|
20250204,143700,49337555763,1416,1406,1419,1402,59819
|
|
20250204,143600,49252994207,1406,1403,1406,1390,183502
|
|
20250204,143500,48996200206,1404,1407,1414,1404,43592
|
|
20250204,143400,48934812238,1409,1412,1415,1403,62967
|
|
20250204,143300,48846126523,1412,1412,1414,1405,100108
|
|
20250204,143200,48705131662,1410,1419,1421,1410,84948
|
|
20250204,143100,48585089979,1419,1417,1423,1416,55866
|
|
20250204,143000,48505802383,1418,1428,1428,1416,183964
|
|
20250204,142900,48244415980,1428,1441,1442,1428,86390
|
|
20250204,142800,48120649025,1441,1445,1447,1441,9330
|
|
20250204,142700,48107185241,1442,1440,1451,1438,33606
|
|
20250204,142600,48058584660,1440,1435,1445,1432,14914
|
|
20250204,142500,48037130796,1432,1443,1452,1430,148661
|
|
20250204,142400,47823648861,1443,1451,1453,1443,27732
|
|
20250204,142300,47783534337,1451,1448,1454,1446,39550
|
|
20250204,142200,47726259528,1448,1452,1454,1448,42221
|
|
20250204,142100,47665033487,1454,1452,1461,1450,13353
|
|
20250204,142000,47645637793,1450,1450,1463,1448,78195
|
|
20250204,141900,47531907588,1452,1449,1454,1449,38616
|
|
20250204,141800,47475876098,1450,1455,1458,1449,42484
|
|
20250204,141700,47414192090,1455,1459,1459,1453,21216
|
|
20250204,141600,47383320977,1455,1455,1465,1454,33665
|
|
20250204,141500,47334216789,1454,1447,1457,1445,27161
|
|
20250204,141400,47294797584,1444,1464,1465,1444,90593
|
|
20250204,141300,47162888571,1468,1450,1468,1440,135477
|
|
20250204,141200,46966631145,1450,1461,1461,1450,130882
|
|
20250204,141100,46776234146,1461,1468,1470,1459,62284
|
|
20250204,141000,46685172016,1470,1465,1472,1465,27234
|
|
20250204,140900,46645192795,1465,1464,1465,1457,47884
|
|
20250204,140800,46575248239,1465,1466,1469,1461,38133
|
|
20250204,140700,46519386885,1467,1460,1472,1456,52634
|
|
20250204,140600,46442479394,1460,1468,1469,1456,54174
|
|
20250204,140500,46363406714,1468,1473,1477,1460,106506
|
|
20250204,140400,46206578706,1474,1462,1478,1460,130083
|
|
20250204,140300,46015054921,1462,1467,1467,1460,24794
|
|
20250204,140200,45978798678,1465,1467,1468,1461,12686
|
|
20250204,140100,45960202568,1467,1461,1467,1459,20910
|
|
20250204,140000,45929649644,1461,1467,1467,1460,25003
|
|
20250204,135900,45893079978,1467,1464,1470,1460,27961
|
|
20250204,135800,45852048628,1464,1466,1471,1456,73405
|
|
20250204,135700,45744671961,1466,1464,1466,1457,43395
|
|
20250204,135600,45681309048,1460,1468,1472,1460,49936
|
|
20250204,135500,45608198562,1468,1469,1474,1467,59379
|
|
20250204,135400,45520863623,1467,1461,1469,1461,28664
|
|
20250204,135300,45478904221,1461,1455,1472,1455,54664
|
|
20250204,135200,45399123236,1456,1466,1466,1456,101940
|
|
20250204,135100,45250123323,1466,1473,1473,1465,65467
|
|
20250204,135000,45154033408,1473,1474,1478,1469,93513
|
|
20250204,134900,45016459460,1473,1474,1478,1470,17579
|
|
20250204,134800,44990567306,1474,1479,1479,1474,18335
|
|
20250204,134700,44963499781,1478,1480,1481,1474,63924
|
|
20250204,134600,44869094554,1481,1475,1481,1475,26917
|
|
20250204,134500,44829333172,1476,1470,1476,1470,20064
|
|
20250204,134400,44799783685,1470,1472,1476,1469,19127
|
|
20250204,134300,44771618267,1468,1479,1479,1465,139611
|
|
20250204,134200,44566193351,1479,1486,1486,1475,85364
|
|
20250204,134100,44439932362,1485,1487,1491,1485,105238
|
|
20250204,134000,44283479084,1487,1496,1501,1487,327393
|
|
20250204,133900,43793877131,1496,1486,1497,1484,185217
|
|
20250204,133800,43517903778,1486,1480,1487,1479,98095
|
|
20250204,133700,43372310240,1480,1476,1488,1476,150913
|
|
20250204,133600,43148477833,1476,1467,1478,1466,81725
|
|
20250204,133500,43028073279,1469,1468,1469,1464,16150
|
|
20250204,133400,43004399658,1469,1468,1469,1464,21543
|
|
20250204,133300,42972828139,1468,1461,1478,1458,78196
|
|
20250204,133200,42858010307,1459,1463,1466,1459,45610
|
|
20250204,133100,42791348997,1463,1472,1474,1458,140692
|
|
20250204,133000,42585318649,1472,1474,1476,1470,36752
|
|
20250204,132900,42531231978,1474,1479,1485,1470,59258
|
|
20250204,132800,42443693563,1479,1473,1485,1472,136602
|
|
20250204,132700,42241776591,1473,1470,1473,1467,36491
|
|
20250204,132600,42188166112,1470,1474,1475,1469,89993
|
|
20250204,132500,42055786966,1474,1478,1480,1466,111365
|
|
20250204,132400,41891936888,1480,1481,1486,1475,86927
|
|
20250204,132300,41763390871,1482,1485,1485,1478,50243
|
|
20250204,132200,41688961568,1483,1486,1488,1482,58361
|
|
20250204,132100,41602309779,1486,1488,1493,1482,105523
|
|
20250204,132000,41445423082,1488,1491,1493,1486,56306
|
|
20250204,131900,41361498533,1491,1484,1493,1484,71687
|
|
20250204,131800,41254722817,1486,1483,1490,1481,80969
|
|
20250204,131700,41134374788,1481,1490,1498,1478,244418
|
|
20250204,131600,40769941968,1487,1494,1498,1482,227918
|
|
20250204,131500,40430334453,1493,1508,1509,1490,401889
|
|
20250204,131400,39828375841,1510,1472,1515,1471,791219
|
|
20250204,131300,38642383725,1472,1465,1474,1457,96282
|
|
20250204,131200,38501206798,1457,1454,1466,1444,111615
|
|
20250204,131100,38339244811,1453,1456,1457,1452,35328
|
|
20250204,131000,38287874111,1457,1460,1462,1454,36545
|
|
20250204,130900,38234552834,1461,1462,1465,1461,25506
|
|
20250204,130800,38197260637,1464,1463,1465,1461,28830
|
|
20250204,130700,38155067674,1463,1454,1464,1450,43181
|
|
20250204,130600,38092170046,1453,1455,1456,1448,70828
|
|
20250204,130500,37989401100,1456,1459,1464,1451,69588
|
|
20250204,130400,37888067886,1460,1466,1467,1456,36324
|
|
20250204,130300,37835012976,1465,1458,1467,1458,44683
|
|
20250204,130200,37769768546,1459,1466,1469,1459,69511
|
|
20250204,130100,37668102266,1466,1466,1470,1465,17177
|
|
20250204,130000,37642909059,1465,1480,1480,1464,51966
|
|
20250204,125900,37566459590,1480,1474,1484,1471,151046
|
|
20250204,125800,37343182769,1474,1468,1474,1464,32402
|
|
20250204,125700,37295615031,1468,1468,1471,1465,37512
|
|
20250204,125600,37240585206,1466,1465,1472,1463,41031
|
|
20250204,125500,37180442998,1465,1472,1472,1465,31451
|
|
20250204,125400,37134302821,1472,1468,1477,1468,29137
|
|
20250204,125300,37091402769,1469,1474,1476,1467,80095
|
|
20250204,125200,36973552581,1474,1478,1482,1471,61828
|
|
20250204,125100,36882363921,1479,1472,1486,1470,74233
|
|
20250204,125000,36772721129,1472,1482,1483,1471,105199
|
|
20250204,124900,36617374798,1483,1464,1489,1463,279708
|
|
20250204,124800,36203730494,1463,1463,1465,1461,95302
|
|
20250204,124700,36064287003,1462,1447,1466,1446,113293
|
|
20250204,124600,35899072980,1447,1453,1458,1435,228484
|
|
20250204,124500,35568620779,1453,1460,1460,1453,69930
|
|
20250204,124400,35466736541,1459,1463,1474,1459,83360
|
|
20250204,124300,35344698726,1460,1468,1474,1458,160314
|
|
20250204,124200,35109957059,1468,1491,1491,1465,224197
|
|
20250204,124100,34779140384,1490,1492,1492,1488,70824
|
|
20250204,124000,34673640522,1491,1488,1492,1484,102104
|
|
20250204,123900,34521639027,1488,1484,1495,1480,134032
|
|
20250204,123800,34322097347,1486,1481,1494,1475,132804
|
|
20250204,123700,34125116974,1480,1477,1484,1475,70876
|
|
20250204,123600,34020156030,1479,1490,1490,1469,85038
|
|
20250204,123500,33894370431,1490,1483,1495,1478,230746
|
|
20250204,123400,33550966538,1489,1467,1492,1465,81034
|
|
20250204,123300,33431012501,1465,1468,1470,1461,94807
|
|
20250204,123200,33292081749,1469,1473,1473,1469,52572
|
|
20250204,123100,33214748547,1473,1466,1476,1463,108265
|
|
20250204,123000,33055697523,1463,1476,1482,1460,235241
|
|
20250204,122900,32709791664,1475,1481,1482,1475,109630
|
|
20250204,122800,32547877462,1482,1492,1494,1476,157891
|
|
20250204,122700,32313603159,1492,1480,1498,1480,287662
|
|
20250204,122600,31885072665,1480,1481,1485,1478,98241
|
|
20250204,122500,31739712523,1481,1478,1486,1475,197086
|
|
20250204,122400,31448121042,1478,1496,1498,1477,328775
|
|
20250204,122300,30959276071,1494,1505,1506,1491,410750
|
|
20250204,122200,30343853681,1504,1476,1506,1472,765239
|
|
20250204,122100,29201113826,1472,1460,1486,1460,669502
|
|
20250204,122000,28213445262,1460,1448,1462,1446,367301
|
|
20250204,121900,27679455062,1448,1440,1449,1436,116174
|
|
20250204,121800,27511695424,1440,1444,1444,1432,111034
|
|
20250204,121700,27352040332,1444,1437,1451,1433,279977
|
|
20250204,121600,26947826098,1438,1410,1442,1408,214054
|
|
20250204,121500,26641371616,1410,1415,1416,1407,64818
|
|
20250204,121400,26549956912,1416,1422,1423,1414,48262
|
|
20250204,121300,26481480277,1422,1424,1428,1417,69962
|
|
20250204,121200,26381977136,1425,1416,1428,1416,155751
|
|
20250204,121100,26160414997,1419,1399,1421,1398,104518
|
|
20250204,121000,26012677302,1399,1407,1408,1398,139834
|
|
20250204,120900,25816514360,1408,1409,1413,1404,85074
|
|
20250204,120800,25696860805,1409,1411,1415,1405,117646
|
|
20250204,120700,25531065201,1410,1429,1435,1409,168113
|
|
20250204,120600,25291848436,1430,1427,1432,1426,55851
|
|
20250204,120500,25212075344,1426,1426,1435,1426,66004
|
|
20250204,120400,25117686243,1426,1425,1449,1420,187278
|
|
20250204,120300,24850531459,1424,1432,1445,1422,219537
|
|
20250204,120200,24535864489,1432,1444,1458,1432,453594
|
|
20250204,120100,23879907371,1445,1430,1452,1421,635675
|
|
20250204,120000,22963495888,1431,1408,1434,1405,546492
|
|
20250204,115900,22185988454,1410,1397,1413,1395,226040
|
|
20250204,115800,21869295176,1397,1390,1400,1390,126205
|
|
20250204,115700,21693032407,1390,1387,1394,1386,73744
|
|
20250204,115600,21590511401,1386,1379,1387,1378,33308
|
|
20250204,115500,21544511635,1380,1381,1389,1376,89618
|
|
20250204,115400,21420557633,1380,1389,1392,1380,115617
|
|
20250204,115300,21260223355,1389,1404,1413,1386,276114
|
|
20250204,115200,20875254318,1404,1368,1404,1367,423103
|
|
20250204,115100,20286338499,1367,1366,1370,1366,170918
|
|
20250204,115000,20052835505,1367,1370,1375,1366,93902
|
|
20250204,114900,19924247197,1370,1374,1375,1366,129231
|
|
20250204,114800,19747203856,1373,1364,1373,1362,80583
|
|
20250204,114700,19636855600,1365,1361,1371,1361,114256
|
|
20250204,114600,19480569550,1361,1363,1374,1358,352424
|
|
20250204,114500,19000394689,1364,1387,1390,1362,397451
|
|
20250204,114400,18455053238,1388,1393,1399,1382,182764
|
|
20250204,114300,18201300375,1393,1391,1404,1390,129568
|
|
20250204,114200,18020614500,1391,1403,1411,1389,191155
|
|
20250204,114100,17753071251,1403,1405,1406,1391,129747
|
|
20250204,114000,17571591861,1406,1400,1407,1395,171443
|
|
20250204,113900,17331329357,1402,1411,1429,1385,601375
|
|
20250204,113800,16486853229,1411,1427,1429,1404,376655
|
|
20250204,113700,15953679899,1427,1428,1434,1422,278628
|
|
20250204,113600,15555389328,1428,1451,1452,1425,521103
|
|
20250204,113500,14807206402,1451,1448,1470,1445,490073
|
|
20250204,113400,14096289046,1448,1496,1512,1439,1640972
|
|
20250204,113300,11658804593,1497,1473,1499,1467,699184
|
|
20250204,113200,10617868832,1474,1468,1482,1458,270047
|
|
20250204,113100,10220457476,1468,1488,1493,1451,609485
|
|
20250204,113000,9323679513,1488,1472,1499,1470,877614
|
|
20250204,112900,8015962586,1470,1444,1483,1437,1011378
|
|
20250204,112800,6538804488,1444,1448,1460,1432,390546
|
|
20250204,112700,5975722258,1448,1451,1475,1441,716581
|
|
20250204,112600,4933479287,1451,1450,1471,1438,824666
|
|
20250204,112500,3734331075,1454,1454,1454,1454,0
|
|
20250204,112400,3734331075,1454,1415,1454,1414,517210
|
|
20250204,112300,2992209589,1415,1416,1420,1398,849156
|
|
20250204,112200,1792495966,1417,1322,1420,1295,921831
|
|
20250204,112100,523181585,1327,1327,1327,1327,0
|
|
20250204,112000,523181585,1327,1268,1327,1268,134460
|
|
20250204,111900,348610079,1268,1268,1268,1268,0
|
|
20250204,111800,348610079,1268,1261,1268,1261,5
|
|
20250204,111700,348603760,1268,1261,1268,1261,70
|
|
20250204,111600,348515476,1268,1268,1268,1268,50
|
|
20250204,111500,348452076,1270,1265,1270,1260,4002
|
|
20250204,111400,343398809,1271,1265,1271,1265,1067
|
|
20250204,111300,342043054,1271,1270,1271,1270,5104
|
|
20250204,111200,335560872,1271,1265,1272,1265,130
|
|
20250204,111100,335396340,1272,1272,1272,1272,0
|
|
20250204,111000,335396340,1272,1267,1272,1267,906
|
|
20250204,110900,334248428,1274,1274,1274,1267,169
|
|
20250204,110800,334033591,1275,1274,1275,1274,500
|
|
20250204,110700,333396488,1274,1274,1274,1274,2113
|
|
20250204,110600,330704526,1275,1267,1275,1267,69
|
|
20250204,110500,330617087,1275,1275,1275,1273,5719
|
|
20250204,110400,323329614,1275,1269,1275,1269,3534
|
|
20250204,110300,318830023,1269,1272,1273,1269,3093
|
|
20250204,110200,314894706,1273,1273,1273,1273,100
|
|
20250204,110100,314767406,1273,1273,1273,1269,1367
|
|
20250204,110000,313027483,1273,1269,1273,1269,1015
|
|
20250204,105900,311736128,1269,1269,1269,1269,46
|
|
20250204,105800,311677754,1266,1269,1269,1266,275
|
|
20250204,105700,311329592,1273,1266,1273,1266,2081
|
|
20250204,105600,308690042,1266,1266,1266,1266,96
|
|
20250204,105500,308568506,1267,1267,1267,1267,1782
|
|
20250204,105400,306310712,1276,1274,1278,1267,3667
|
|
20250204,105300,301633479,1275,1270,1275,1263,16523
|
|
20250204,105200,280623649,1263,1270,1270,1263,9075
|
|
20250204,105100,269098875,1266,1260,1273,1260,14980
|
|
20250204,105000,250208504,1263,1255,1263,1255,1168
|
|
20250204,104900,248734012,1262,1262,1262,1262,123
|
|
20250204,104800,248578786,1263,1260,1263,1260,6151
|
|
20250204,104700,240821977,1260,1250,1260,1250,7255
|
|
20250204,104600,231688333,1257,1250,1257,1250,6955
|
|
20250204,104500,222987948,1257,1257,1257,1250,2894
|
|
20250204,104400,219355728,1253,1257,1260,1253,9389
|
|
20250204,104300,207547414,1257,1250,1257,1248,5801
|
|
20250204,104200,200275852,1250,1249,1252,1249,7833
|
|
20250204,104100,190483676,1249,1248,1250,1248,8288
|
|
20250204,104000,180132554,1249,1249,1249,1249,0
|
|
20250204,103900,180132554,1249,1249,1249,1249,117
|
|
20250204,103800,179986421,1252,1250,1252,1250,11173
|
|
20250204,103700,166019588,1250,1247,1250,1247,10218
|
|
20250204,103600,153266447,1249,1230,1249,1230,25064
|
|
20250204,103500,122256595,1230,1228,1230,1228,307
|
|
20250204,103400,121879549,1228,1228,1228,1227,1021
|
|
20250204,103300,120626163,1230,1230,1230,1230,0
|
|
20250204,103200,120626163,1230,1230,1230,1230,8
|
|
20250204,103100,120616323,1231,1230,1231,1230,52
|
|
20250204,103000,120552361,1231,1231,1231,1231,0
|
|
20250204,102900,120552361,1231,1231,1231,1231,0
|
|
20250204,102800,120552361,1231,1231,1231,1231,0
|
|
20250204,102700,120552361,1231,1231,1231,1231,9
|
|
20250204,102600,120541282,1231,1231,1231,1231,0
|
|
20250204,102500,120541282,1231,1231,1231,1231,20
|
|
20250204,102400,120516662,1231,1231,1231,1231,0
|
|
20250204,102300,120516662,1231,1231,1231,1231,0
|
|
20250204,102200,120516662,1231,1231,1231,1231,17
|
|
20250204,102100,120495735,1232,1232,1232,1232,0
|
|
20250204,102000,120495735,1232,1232,1232,1232,0
|
|
20250204,101900,120495735,1232,1228,1232,1228,12
|
|
20250204,101800,120480991,1232,1232,1232,1232,4
|
|
20250204,101700,120476063,1232,1231,1233,1231,5184
|
|
20250204,101600,114090420,1231,1231,1231,1231,0
|
|
20250204,101500,114090420,1231,1230,1231,1230,301
|
|
20250204,101400,113720189,1231,1231,1231,1231,502
|
|
20250204,101300,113102227,1230,1231,1231,1230,1541
|
|
20250204,101200,111205781,1232,1230,1232,1230,2902
|
|
20250204,101100,107635769,1230,1230,1230,1230,0
|
|
20250204,101000,107635769,1230,1230,1230,1230,0
|
|
20250204,100900,107635769,1230,1230,1230,1230,3
|
|
20250204,100800,107632079,1230,1230,1230,1228,987
|
|
20250204,100700,106419569,1228,1228,1228,1228,16
|
|
20250204,100600,106399921,1230,1230,1230,1230,25
|
|
20250204,100500,106369171,1230,1228,1230,1228,359
|
|
20250204,100400,105928199,1228,1228,1228,1228,0
|
|
20250204,100300,105928199,1228,1228,1228,1228,129
|
|
20250204,100200,105769787,1228,1228,1228,1228,0
|
|
20250204,100100,105769787,1228,1228,1228,1228,111
|
|
20250204,100000,105633479,1228,1228,1228,1228,0
|
|
20250204,095900,105633479,1228,1228,1228,1228,11
|
|
20250204,095800,105619971,1228,1227,1228,1227,1128
|
|
20250204,095700,104234791,1227,1227,1227,1227,16
|
|
20250204,095600,104215159,1228,1228,1228,1228,0
|
|
20250204,095500,104215159,1228,1228,1228,1228,0
|
|
20250204,095400,104215159,1228,1228,1228,1228,2
|
|
20250204,095300,104212703,1228,1225,1228,1225,125
|
|
20250204,095200,104059206,1228,1228,1228,1228,2
|
|
20250204,095100,104056750,1227,1227,1227,1227,11
|
|
20250204,095000,104043253,1227,1227,1227,1227,0
|
|
20250204,094900,104043253,1227,1227,1227,1227,2
|
|
20250204,094800,104040799,1227,1227,1227,1227,2
|
|
20250204,094700,104038345,1227,1227,1227,1227,67
|
|
20250204,094600,103956136,1227,1224,1227,1223,3002
|
|
20250204,094500,100284681,1228,1228,1228,1228,10
|
|
20250204,094400,100272401,1228,1228,1228,1228,10
|
|
20250204,094300,100260121,1228,1232,1232,1227,1038
|
|
20250204,094200,98985678,1233,1233,1233,1233,0
|
|
20250204,094100,98985678,1233,1233,1233,1233,2
|
|
20250204,094000,98983212,1233,1233,1233,1233,100
|
|
20250204,093900,98859912,1228,1233,1233,1228,3020
|
|
20250204,093800,95151252,1233,1232,1233,1232,62
|
|
20250204,093700,95074865,1232,1232,1235,1232,811
|
|
20250204,093600,94074726,1232,1230,1232,1230,2501
|
|
20250204,093500,90998170,1230,1230,1230,1230,2
|
|
20250204,093400,90995710,1229,1228,1229,1228,7710
|
|
20250204,093300,81524414,1228,1227,1228,1227,1677
|
|
20250204,093200,79466732,1227,1223,1227,1223,7532
|
|
20250204,093100,70243562,1223,1223,1223,1223,0
|
|
20250204,093000,70243562,1223,1223,1223,1223,11
|
|
20250204,092900,70230109,1221,1223,1223,1221,312
|
|
20250204,092800,69849153,1223,1223,1223,1223,2
|
|
20250204,092700,69846707,1222,1222,1223,1221,3323
|
|
20250204,092600,65783270,1221,1220,1222,1220,2508
|
|
20250204,092500,62722934,1220,1220,1221,1220,380
|
|
20250204,092400,62259154,1220,1220,1220,1220,110
|
|
20250204,092300,62124954,1220,1221,1221,1220,28
|
|
20250204,092200,62090786,1221,1221,1221,1221,2
|
|
20250204,092100,62088344,1219,1219,1219,1219,1
|
|
20250204,092000,62087125,1223,1223,1223,1223,714
|
|
20250204,091900,61213903,1223,1223,1223,1223,1
|
|
20250204,091800,61212680,1223,1223,1223,1223,2
|
|
20250204,091700,61210234,1221,1223,1223,1221,88
|
|
20250204,091600,61102782,1225,1224,1225,1224,70
|
|
20250204,091500,61017093,1218,1219,1219,1218,507
|
|
20250204,091400,60399481,1226,1224,1226,1218,472
|
|
20250204,091300,59823458,1221,1221,1221,1221,300
|
|
20250204,091200,59457158,1221,1222,1222,1221,1140
|
|
20250204,091100,58065208,1220,1223,1226,1220,10207
|
|
20250204,091000,45567187,1223,1223,1223,1223,0
|
|
20250204,090900,45567187,1223,1223,1223,1223,30
|
|
20250204,090800,45530497,1219,1225,1225,1219,11440
|
|
20250204,090700,31583943,1225,1225,1225,1225,4
|
|
20250204,090600,31579043,1219,1220,1220,1219,300
|
|
20250204,090500,31213047,1225,1225,1225,1225,30
|
|
20250204,090400,31176297,1226,1226,1226,1220,94
|
|
20250204,090300,31061065,1219,1218,1227,1217,2246
|
|
20250204,090200,28320321,1228,1225,1228,1225,8636
|
|
20250204,090100,17735224,1225,1223,1225,1223,6491
|
|
20250204,090000,9791403,1225,1207,1225,1207,8089
|