595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185200,118329791118,1693,1693,1693,1693,336653
|
|
20250205,185100,118329791118,1693,1693,1693,1693,0
|
|
20250205,185000,118329791118,1693,1693,1693,1693,0
|
|
20250205,184900,118329791118,1693,1693,1693,1693,0
|
|
20250205,184800,118329791118,1693,1693,1693,1693,0
|
|
20250205,184700,118329791118,1693,1693,1693,1693,0
|
|
20250205,184600,118329791118,1693,1693,1693,1693,0
|
|
20250205,184500,118329791118,1693,1693,1693,1693,0
|
|
20250205,184400,118329791118,1693,1693,1693,1693,0
|
|
20250205,184300,118329791118,1693,1693,1693,1693,0
|
|
20250205,184200,118329791118,1693,1693,1693,1693,0
|
|
20250205,184100,118329791118,1693,1693,1693,1693,0
|
|
20250205,184000,118329791118,1693,1693,1693,1693,0
|
|
20250205,183900,118329791118,1693,1693,1693,1693,0
|
|
20250205,183800,118329791118,1693,1693,1693,1693,0
|
|
20250205,183700,118329791118,1693,1693,1693,1693,0
|
|
20250205,183600,118329791118,1693,1693,1693,1693,0
|
|
20250205,183500,118329791118,1693,1693,1693,1693,0
|
|
20250205,183400,118329791118,1693,1693,1693,1693,0
|
|
20250205,183300,118329791118,1693,1693,1693,1693,0
|
|
20250205,183200,118329791118,1693,1693,1693,1693,0
|
|
20250205,183100,118329791118,1693,1693,1693,1693,0
|
|
20250205,183000,118329791118,1693,1693,1693,1693,0
|
|
20250205,182900,118329791118,1693,1693,1693,1693,0
|
|
20250205,182800,118329791118,1693,1693,1693,1693,0
|
|
20250205,182700,118329791118,1693,1693,1693,1693,0
|
|
20250205,182600,118329791118,1693,1693,1693,1693,0
|
|
20250205,182500,118329791118,1693,1693,1693,1693,0
|
|
20250205,182400,118329791118,1693,1693,1693,1693,0
|
|
20250205,182300,118329791118,1693,1693,1693,1693,0
|
|
20250205,182200,118329791118,1693,1693,1693,1693,336653
|
|
20250205,182100,118329791118,1693,1693,1693,1693,0
|
|
20250205,182000,118329791118,1693,1693,1693,1693,0
|
|
20250205,181900,118329791118,1693,1693,1693,1693,0
|
|
20250205,181800,118329791118,1693,1693,1693,1693,0
|
|
20250205,181700,118329791118,1693,1693,1693,1693,0
|
|
20250205,181600,118329791118,1693,1693,1693,1693,0
|
|
20250205,181500,118329791118,1693,1693,1693,1693,0
|
|
20250205,181400,118329791118,1693,1693,1693,1693,0
|
|
20250205,181300,118329791118,1693,1693,1693,1693,0
|
|
20250205,181200,118329791118,1693,1693,1693,1693,0
|
|
20250205,181100,118329791118,1693,1693,1693,1693,0
|
|
20250205,181000,118329791118,1693,1693,1693,1693,0
|
|
20250205,180900,118329791118,1693,1693,1693,1693,0
|
|
20250205,180800,118329791118,1693,1693,1693,1693,0
|
|
20250205,180700,118329791118,1693,1693,1693,1693,0
|
|
20250205,180600,118329791118,1693,1693,1693,1693,0
|
|
20250205,180500,118329791118,1693,1693,1693,1693,0
|
|
20250205,180400,118329791118,1693,1693,1693,1693,0
|
|
20250205,180300,118329791118,1693,1693,1693,1693,0
|
|
20250205,180200,118329791118,1693,1693,1693,1693,0
|
|
20250205,180100,118329791118,1693,1693,1693,1693,0
|
|
20250205,180000,118329791118,1693,1693,1693,1693,0
|
|
20250205,175900,118329791118,1693,1693,1693,1693,0
|
|
20250205,175800,118329791118,1693,1693,1693,1693,0
|
|
20250205,175700,118329791118,1693,1693,1693,1693,0
|
|
20250205,175600,118329791118,1693,1693,1693,1693,0
|
|
20250205,175500,118329791118,1693,1693,1693,1693,0
|
|
20250205,175400,118329791118,1693,1693,1693,1693,0
|
|
20250205,175300,118329791118,1693,1693,1693,1693,0
|
|
20250205,175200,118329791118,1693,1693,1693,1693,336653
|
|
20250205,175100,118329791118,1693,1693,1693,1693,0
|
|
20250205,175000,118329791118,1693,1693,1693,1693,0
|
|
20250205,174900,118329791118,1693,1693,1693,1693,0
|
|
20250205,174800,118329791118,1693,1693,1693,1693,0
|
|
20250205,174700,118329791118,1693,1693,1693,1693,0
|
|
20250205,174600,118329791118,1693,1693,1693,1693,0
|
|
20250205,174500,118329791118,1693,1693,1693,1693,0
|
|
20250205,174400,118329791118,1693,1693,1693,1693,0
|
|
20250205,174300,118329791118,1693,1693,1693,1693,0
|
|
20250205,174200,118329791118,1693,1693,1693,1693,0
|
|
20250205,174100,118329791118,1693,1693,1693,1693,0
|
|
20250205,174000,118329791118,1693,1693,1693,1693,0
|
|
20250205,173900,118329791118,1693,1693,1693,1693,0
|
|
20250205,173800,118329791118,1693,1693,1693,1693,0
|
|
20250205,173700,118329791118,1693,1693,1693,1693,0
|
|
20250205,173600,118329791118,1693,1693,1693,1693,0
|
|
20250205,173500,118329791118,1693,1693,1693,1693,0
|
|
20250205,173400,118329791118,1693,1693,1693,1693,0
|
|
20250205,173300,118329791118,1693,1693,1693,1693,0
|
|
20250205,173200,118329791118,1693,1693,1693,1693,0
|
|
20250205,173100,118329791118,1693,1693,1693,1693,0
|
|
20250205,173000,118329791118,1693,1693,1693,1693,0
|
|
20250205,172900,118329791118,1693,1693,1693,1693,0
|
|
20250205,172800,118329791118,1693,1693,1693,1693,0
|
|
20250205,172700,118329791118,1693,1693,1693,1693,0
|
|
20250205,172600,118329791118,1693,1693,1693,1693,0
|
|
20250205,172500,118329791118,1693,1693,1693,1693,0
|
|
20250205,172400,118329791118,1693,1693,1693,1693,0
|
|
20250205,172300,118329791118,1693,1693,1693,1693,0
|
|
20250205,172200,118329791118,1693,1693,1693,1693,336653
|
|
20250205,172100,118329791118,1693,1693,1693,1693,0
|
|
20250205,172000,118329791118,1693,1693,1693,1693,0
|
|
20250205,171900,118329791118,1693,1693,1693,1693,0
|
|
20250205,171800,118329791118,1693,1693,1693,1693,0
|
|
20250205,171700,118329791118,1693,1693,1693,1693,0
|
|
20250205,171600,118329791118,1693,1693,1693,1693,0
|
|
20250205,171500,118329791118,1693,1693,1693,1693,0
|
|
20250205,171400,118329791118,1693,1693,1693,1693,0
|
|
20250205,171300,118329791118,1693,1693,1693,1693,0
|
|
20250205,171200,118329791118,1693,1693,1693,1693,0
|
|
20250205,171100,118329791118,1693,1693,1693,1693,0
|
|
20250205,171000,118329791118,1693,1693,1693,1693,0
|
|
20250205,170900,118329791118,1693,1693,1693,1693,0
|
|
20250205,170800,118329791118,1693,1693,1693,1693,0
|
|
20250205,170700,118329791118,1693,1693,1693,1693,0
|
|
20250205,170600,118329791118,1693,1693,1693,1693,0
|
|
20250205,170500,118329791118,1693,1693,1693,1693,0
|
|
20250205,170400,118329791118,1693,1693,1693,1693,0
|
|
20250205,170300,118329791118,1693,1693,1693,1693,0
|
|
20250205,170200,118329791118,1693,1693,1693,1693,0
|
|
20250205,170100,118329791118,1693,1693,1693,1693,0
|
|
20250205,170000,118329791118,1693,1693,1693,1693,0
|
|
20250205,165900,118329791118,1693,1693,1693,1693,0
|
|
20250205,165800,118329791118,1693,1693,1693,1693,0
|
|
20250205,165700,118329791118,1693,1693,1693,1693,0
|
|
20250205,165600,118329791118,1693,1693,1693,1693,0
|
|
20250205,165500,118329791118,1693,1693,1693,1693,0
|
|
20250205,165400,118329791118,1693,1693,1693,1693,0
|
|
20250205,165300,118329791118,1693,1693,1693,1693,0
|
|
20250205,165200,118329791118,1693,1693,1693,1693,336653
|
|
20250205,165100,118329791118,1693,1693,1693,1693,0
|
|
20250205,165000,118329791118,1693,1693,1693,1693,0
|
|
20250205,164900,118329791118,1693,1693,1693,1693,0
|
|
20250205,164800,118329791118,1693,1693,1693,1693,0
|
|
20250205,164700,118329791118,1693,1693,1693,1693,0
|
|
20250205,164600,118329791118,1693,1693,1693,1693,0
|
|
20250205,164500,118329791118,1693,1693,1693,1693,0
|
|
20250205,164400,118329791118,1693,1693,1693,1693,0
|
|
20250205,164300,118329791118,1693,1693,1693,1693,0
|
|
20250205,164200,118329791118,1693,1693,1693,1693,0
|
|
20250205,164100,118329791118,1693,1693,1693,1693,0
|
|
20250205,164000,118329791118,1693,1693,1693,1693,0
|
|
20250205,163900,118329791118,1693,1693,1693,1693,0
|
|
20250205,163800,118329791118,1693,1693,1693,1693,0
|
|
20250205,163700,118329791118,1693,1693,1693,1693,0
|
|
20250205,163600,118329791118,1693,1693,1693,1693,0
|
|
20250205,163500,118329791118,1693,1693,1693,1693,0
|
|
20250205,163400,118329791118,1693,1693,1693,1693,0
|
|
20250205,163300,118329791118,1693,1693,1693,1693,0
|
|
20250205,163200,118329791118,1693,1693,1693,1693,0
|
|
20250205,163100,118329791118,1693,1693,1693,1693,0
|
|
20250205,163000,118329791118,1693,1693,1693,1693,0
|
|
20250205,162900,118329791118,1693,1693,1693,1693,0
|
|
20250205,162800,118329791118,1693,1693,1693,1693,0
|
|
20250205,162700,118329791118,1693,1693,1693,1693,0
|
|
20250205,162600,118329791118,1693,1693,1693,1693,0
|
|
20250205,162500,118329791118,1693,1693,1693,1693,0
|
|
20250205,162400,118329791118,1693,1693,1693,1693,0
|
|
20250205,162300,118329791118,1693,1693,1693,1693,0
|
|
20250205,162200,118329791118,1693,1693,1693,1693,336653
|
|
20250205,162100,118329791118,1693,1693,1693,1693,0
|
|
20250205,162000,118329791118,1693,1693,1693,1693,0
|
|
20250205,161900,118329791118,1693,1693,1693,1693,0
|
|
20250205,161800,118329791118,1693,1693,1693,1693,0
|
|
20250205,161700,118329791118,1693,1693,1693,1693,0
|
|
20250205,161600,118329791118,1693,1693,1693,1693,0
|
|
20250205,161500,118329791118,1693,1693,1693,1693,0
|
|
20250205,161400,118329791118,1693,1693,1693,1693,0
|
|
20250205,161300,118329791118,1693,1693,1693,1693,0
|
|
20250205,161200,118329791118,1693,1693,1693,1693,0
|
|
20250205,161100,118329791118,1693,1693,1693,1693,0
|
|
20250205,161000,118329791118,1693,1693,1693,1693,0
|
|
20250205,160900,118329791118,1693,1693,1693,1693,0
|
|
20250205,160800,118329791118,1693,1693,1693,1693,0
|
|
20250205,160700,118329791118,1693,1693,1693,1693,0
|
|
20250205,160600,118329791118,1693,1693,1693,1693,0
|
|
20250205,160500,118329791118,1693,1693,1693,1693,0
|
|
20250205,160400,118329791118,1693,1693,1693,1693,0
|
|
20250205,160300,118329791118,1693,1693,1693,1693,0
|
|
20250205,160200,118329791118,1693,1693,1693,1693,0
|
|
20250205,160100,118329791118,1693,1693,1693,1693,0
|
|
20250205,160000,118329791118,1693,1693,1693,1693,0
|
|
20250205,155900,118329791118,1693,1693,1693,1693,0
|
|
20250205,155800,118329791118,1693,1693,1693,1693,0
|
|
20250205,155700,118329791118,1693,1693,1693,1693,0
|
|
20250205,155600,118329791118,1693,1693,1693,1693,0
|
|
20250205,155500,118329791118,1693,1693,1693,1693,0
|
|
20250205,155400,118329791118,1693,1693,1693,1693,0
|
|
20250205,155300,118329791118,1693,1693,1693,1693,0
|
|
20250205,155200,118329791118,1693,1693,1693,1693,336653
|
|
20250205,155100,118329791118,1693,1693,1693,1693,0
|
|
20250205,155000,118329791118,1693,1693,1693,1693,0
|
|
20250205,154900,118329791118,1693,1693,1693,1693,0
|
|
20250205,154800,118329791118,1693,1693,1693,1693,0
|
|
20250205,154700,118329791118,1693,1693,1693,1693,0
|
|
20250205,154600,118329791118,1693,1693,1693,1693,0
|
|
20250205,154500,118329791118,1693,1693,1693,1693,0
|
|
20250205,154400,118329791118,1693,1693,1693,1693,0
|
|
20250205,154300,118329791118,1693,1693,1693,1693,0
|
|
20250205,154200,118329791118,1693,1693,1693,1693,0
|
|
20250205,154100,118329791118,1693,1693,1693,1693,0
|
|
20250205,154000,118329791118,1693,1693,1693,1693,0
|
|
20250205,153900,118329791118,1693,1693,1693,1693,0
|
|
20250205,153800,118329791118,1693,1693,1693,1693,0
|
|
20250205,153700,118329791118,1693,1693,1693,1693,0
|
|
20250205,153600,118329791118,1693,1693,1693,1693,0
|
|
20250205,153500,118329791118,1693,1693,1693,1693,0
|
|
20250205,153400,118329791118,1693,1693,1693,1693,0
|
|
20250205,153300,118329791118,1693,1693,1693,1693,0
|
|
20250205,153200,118329791118,1693,1693,1693,1693,0
|
|
20250205,153100,118329791118,1693,1693,1693,1693,0
|
|
20250205,153000,118329791118,1693,1693,1693,1693,336653
|
|
20250205,152900,117759837589,1690,1690,1690,1690,0
|
|
20250205,152800,117759837589,1690,1690,1690,1690,0
|
|
20250205,152700,117759837589,1690,1690,1690,1690,0
|
|
20250205,152600,117759837589,1690,1690,1690,1690,0
|
|
20250205,152500,117759837589,1690,1690,1690,1690,0
|
|
20250205,152400,117759837589,1690,1690,1690,1690,0
|
|
20250205,152300,117759837589,1690,1690,1690,1690,0
|
|
20250205,152200,117759837589,1690,1690,1690,1690,0
|
|
20250205,152100,117759837589,1690,1690,1690,1690,0
|
|
20250205,152000,117759837589,1690,1690,1690,1690,0
|
|
20250205,151900,117759837589,1690,1703,1705,1689,167551
|
|
20250205,151800,117475653795,1701,1699,1706,1697,152882
|
|
20250205,151700,117215495344,1699,1701,1704,1698,41466
|
|
20250205,151600,117145006446,1699,1703,1704,1697,47742
|
|
20250205,151500,117063849486,1704,1704,1710,1700,57563
|
|
20250205,151400,116965855601,1704,1700,1718,1698,168775
|
|
20250205,151300,116677518862,1700,1705,1707,1698,63375
|
|
20250205,151200,116569629956,1707,1693,1709,1693,102259
|
|
20250205,151100,116395803619,1694,1702,1703,1693,76182
|
|
20250205,151000,116266386390,1702,1692,1703,1690,72862
|
|
20250205,150900,116142654168,1691,1698,1698,1687,102189
|
|
20250205,150800,115969794665,1696,1700,1702,1694,64666
|
|
20250205,150700,115860057174,1700,1710,1711,1698,83969
|
|
20250205,150600,115717005024,1709,1700,1710,1698,127031
|
|
20250205,150500,115500425391,1699,1701,1704,1696,53712
|
|
20250205,150400,115409059543,1700,1701,1706,1696,82702
|
|
20250205,150300,115268497920,1700,1701,1705,1693,97189
|
|
20250205,150200,115103339324,1700,1684,1703,1684,64820
|
|
20250205,150100,114993483643,1684,1698,1699,1683,241233
|
|
20250205,150000,114586627388,1699,1711,1714,1696,138551
|
|
20250205,145900,114350579130,1711,1710,1715,1703,97564
|
|
20250205,145800,114183984861,1710,1713,1716,1703,82883
|
|
20250205,145700,114042304053,1716,1727,1731,1711,175849
|
|
20250205,145600,113739170116,1727,1709,1733,1706,263050
|
|
20250205,145500,113286127787,1709,1708,1714,1705,158769
|
|
20250205,145400,113014617072,1707,1702,1708,1698,92168
|
|
20250205,145300,112857810789,1702,1706,1710,1699,167648
|
|
20250205,145200,112572177374,1706,1705,1710,1703,118410
|
|
20250205,145100,112370196960,1705,1700,1707,1698,66134
|
|
20250205,145000,112257694454,1700,1694,1710,1694,117308
|
|
20250205,144900,112057853860,1694,1703,1703,1687,188805
|
|
20250205,144800,111737835795,1701,1708,1708,1692,163612
|
|
20250205,144700,111460041857,1706,1710,1716,1703,138108
|
|
20250205,144600,111223912487,1710,1725,1727,1707,173010
|
|
20250205,144500,110926730543,1726,1732,1736,1712,233914
|
|
20250205,144400,110523335776,1735,1723,1745,1721,601162
|
|
20250205,144300,109481919116,1724,1706,1728,1703,323204
|
|
20250205,144200,108927941572,1706,1693,1710,1693,173201
|
|
20250205,144100,108632767966,1693,1694,1701,1688,123997
|
|
20250205,144000,108422723274,1695,1684,1698,1680,195857
|
|
20250205,143900,108092078299,1684,1695,1698,1684,331600
|
|
20250205,143800,107531614724,1694,1694,1702,1690,317502
|
|
20250205,143700,106992992193,1694,1724,1730,1687,647066
|
|
20250205,143600,105889156853,1725,1749,1750,1719,510275
|
|
20250205,143500,105005671009,1749,1782,1783,1739,669171
|
|
20250205,143400,103827534912,1783,1778,1789,1776,332830
|
|
20250205,143300,103234681316,1779,1776,1793,1773,674716
|
|
20250205,143200,102031409608,1782,1768,1800,1764,1519911
|
|
20250205,143100,99318024836,1768,1702,1773,1696,1371850
|
|
20250205,143000,96911716721,1703,1682,1704,1680,69486
|
|
20250205,142900,96794175275,1682,1680,1685,1680,28303
|
|
20250205,142800,96746564798,1680,1676,1684,1676,40949
|
|
20250205,142700,96677804923,1677,1682,1682,1676,33532
|
|
20250205,142600,96621485588,1680,1675,1686,1675,41908
|
|
20250205,142500,96551065727,1674,1683,1690,1671,95197
|
|
20250205,142400,96391212304,1682,1699,1700,1681,55961
|
|
20250205,142300,96296671795,1700,1699,1704,1695,45450
|
|
20250205,142200,96219367467,1699,1693,1701,1693,112658
|
|
20250205,142100,96028025366,1699,1694,1700,1687,91750
|
|
20250205,142000,95872511608,1694,1690,1695,1681,44722
|
|
20250205,141900,95797059966,1688,1694,1698,1688,104046
|
|
20250205,141800,95620798041,1694,1686,1696,1686,93320
|
|
20250205,141700,95463029927,1687,1682,1691,1682,68373
|
|
20250205,141600,95347745216,1682,1681,1682,1675,86788
|
|
20250205,141500,95202135748,1681,1680,1681,1677,75777
|
|
20250205,141400,95074913220,1680,1686,1687,1680,84425
|
|
20250205,141300,94932787096,1685,1676,1688,1674,124660
|
|
20250205,141200,94723147288,1675,1688,1703,1670,407689
|
|
20250205,141100,94039309624,1688,1706,1713,1684,296296
|
|
20250205,141000,93537439987,1707,1705,1712,1705,50814
|
|
20250205,140900,93450653455,1705,1714,1714,1705,68128
|
|
20250205,140800,93334252630,1715,1713,1715,1712,52650
|
|
20250205,140700,93244046601,1712,1712,1719,1706,76771
|
|
20250205,140600,93112615097,1712,1711,1719,1709,135172
|
|
20250205,140500,92880873814,1711,1700,1712,1700,45977
|
|
20250205,140400,92802433674,1700,1705,1708,1699,79277
|
|
20250205,140300,92667482215,1705,1696,1713,1694,118462
|
|
20250205,140200,92465649194,1696,1713,1717,1696,195268
|
|
20250205,140100,92132716820,1712,1718,1719,1705,134721
|
|
20250205,140000,91902285100,1717,1724,1725,1712,75725
|
|
20250205,135900,91772304996,1724,1718,1726,1715,42546
|
|
20250205,135800,91699232862,1718,1722,1727,1714,97942
|
|
20250205,135700,91530912352,1721,1724,1732,1721,49001
|
|
20250205,135600,91446379757,1723,1720,1724,1716,76871
|
|
20250205,135500,91314236344,1721,1740,1741,1715,140622
|
|
20250205,135400,91071985626,1741,1736,1743,1735,91800
|
|
20250205,135300,90912173799,1735,1733,1737,1733,66601
|
|
20250205,135200,90796696712,1733,1729,1745,1728,302529
|
|
20250205,135100,90270919082,1728,1713,1735,1713,277660
|
|
20250205,135000,89791979069,1713,1712,1715,1706,129051
|
|
20250205,134900,89571349070,1710,1717,1720,1705,380838
|
|
20250205,134800,88919570588,1717,1734,1734,1713,461390
|
|
20250205,134700,88126048640,1733,1769,1777,1731,512341
|
|
20250205,134600,87232232994,1766,1774,1788,1763,395271
|
|
20250205,134500,86530468756,1771,1765,1790,1765,615225
|
|
20250205,134400,85435459087,1768,1749,1784,1747,656816
|
|
20250205,134300,84274234526,1750,1735,1764,1733,303828
|
|
20250205,134200,83741530256,1736,1738,1742,1727,152717
|
|
20250205,134100,83476899485,1738,1747,1747,1733,171751
|
|
20250205,134000,83178328504,1744,1752,1755,1740,179350
|
|
20250205,133900,82865580521,1757,1752,1768,1750,218205
|
|
20250205,133800,82482273551,1752,1746,1754,1737,219640
|
|
20250205,133700,82098966594,1746,1758,1758,1744,248633
|
|
20250205,133600,81664112402,1756,1761,1766,1751,174893
|
|
20250205,133500,81356963258,1761,1775,1775,1751,317698
|
|
20250205,133400,80797336149,1775,1768,1795,1764,696637
|
|
20250205,133300,79555909551,1768,1778,1784,1764,621330
|
|
20250205,133200,78451889426,1779,1757,1785,1747,714172
|
|
20250205,133100,77187613220,1755,1750,1766,1733,516561
|
|
20250205,133000,76282388453,1752,1736,1763,1735,979214
|
|
20250205,132900,74567434210,1737,1696,1739,1695,518226
|
|
20250205,132800,73675979590,1696,1686,1696,1686,109951
|
|
20250205,132700,73489872877,1687,1690,1691,1682,195234
|
|
20250205,132600,73160807657,1688,1687,1693,1685,104560
|
|
20250205,132500,72984344936,1686,1692,1692,1683,186597
|
|
20250205,132400,72669713359,1693,1707,1708,1682,460992
|
|
20250205,132300,71889865354,1709,1714,1717,1707,96535
|
|
20250205,132200,71724625817,1713,1710,1721,1709,82468
|
|
20250205,132100,71583266498,1712,1715,1716,1710,156322
|
|
20250205,132000,71315602197,1715,1720,1725,1710,163248
|
|
20250205,131900,71035453455,1720,1728,1729,1720,107846
|
|
20250205,131800,70849565762,1729,1735,1738,1724,64215
|
|
20250205,131700,70738470986,1735,1726,1744,1724,81142
|
|
20250205,131600,70597704492,1726,1733,1736,1725,88357
|
|
20250205,131500,70444782107,1736,1747,1747,1724,180886
|
|
20250205,131400,70130195039,1747,1718,1748,1718,185267
|
|
20250205,131300,69808441130,1719,1716,1730,1715,157197
|
|
20250205,131200,69537935972,1717,1725,1732,1716,145633
|
|
20250205,131100,69287168540,1725,1743,1746,1723,293082
|
|
20250205,131000,68778461183,1743,1732,1745,1719,320998
|
|
20250205,130900,68222308732,1732,1717,1733,1713,237103
|
|
20250205,130800,67813210859,1718,1703,1723,1702,289015
|
|
20250205,130700,67318586361,1703,1729,1729,1702,295533
|
|
20250205,130600,66812546688,1728,1718,1729,1716,219926
|
|
20250205,130500,66433567512,1718,1722,1726,1716,247462
|
|
20250205,130400,66007795169,1723,1743,1743,1708,733582
|
|
20250205,130300,64744222951,1741,1766,1785,1741,544867
|
|
20250205,130200,63783154453,1768,1759,1774,1756,350230
|
|
20250205,130100,63164574910,1759,1752,1763,1751,182698
|
|
20250205,130000,62843417622,1752,1750,1770,1747,421519
|
|
20250205,125900,62102523349,1751,1745,1757,1734,353707
|
|
20250205,125800,61484745521,1745,1750,1751,1743,152395
|
|
20250205,125700,61218553650,1750,1754,1755,1736,614810
|
|
20250205,125600,60147102170,1755,1751,1764,1750,353325
|
|
20250205,125500,59526937486,1752,1784,1784,1750,574386
|
|
20250205,125400,58514729073,1779,1794,1795,1776,441021
|
|
20250205,125300,57728443049,1794,1798,1804,1789,244767
|
|
20250205,125200,57288819538,1799,1792,1805,1791,300539
|
|
20250205,125100,56748055330,1794,1789,1797,1787,284908
|
|
20250205,125000,56237879180,1788,1803,1820,1787,866140
|
|
20250205,124900,54677984209,1803,1793,1803,1791,365058
|
|
20250205,124800,54021795537,1793,1804,1806,1793,505740
|
|
20250205,124700,53112134227,1803,1800,1810,1797,872498
|
|
20250205,124600,51539437147,1800,1788,1800,1784,871530
|
|
20250205,124500,49975402409,1788,1790,1791,1774,541625
|
|
20250205,124400,49009842009,1790,1765,1792,1764,851300
|
|
20250205,124300,47494497800,1764,1770,1770,1754,383826
|
|
20250205,124200,46818772697,1769,1775,1777,1763,462983
|
|
20250205,124100,45998546276,1776,1769,1776,1755,603541
|
|
20250205,124000,44933442895,1769,1750,1780,1743,1027217
|
|
20250205,123900,43119846117,1749,1728,1753,1723,991694
|
|
20250205,123800,41391292205,1728,1732,1732,1720,234596
|
|
20250205,123700,40986459396,1732,1720,1732,1711,459062
|
|
20250205,123600,40196107341,1719,1742,1742,1715,660430
|
|
20250205,123500,39055736537,1742,1734,1753,1731,1043079
|
|
20250205,123400,37236376651,1734,1726,1737,1720,631904
|
|
20250205,123300,36144915366,1725,1717,1746,1716,1288430
|
|
20250205,123200,33916179742,1717,1693,1719,1692,1338046
|
|
20250205,123100,31630843914,1695,1680,1696,1680,1065180
|
|
20250205,123000,29832007813,1680,1668,1682,1665,836162
|
|
20250205,122900,28431328671,1660,1660,1660,1660,0
|
|
20250205,122800,28431328671,1660,1641,1660,1640,581928
|
|
20250205,122700,27467913564,1641,1636,1653,1634,435175
|
|
20250205,122600,26751313009,1635,1643,1647,1631,271045
|
|
20250205,122500,26307869815,1643,1636,1652,1635,395553
|
|
20250205,122400,25656699553,1636,1635,1654,1633,1125564
|
|
20250205,122300,23804755219,1638,1618,1640,1616,809710
|
|
20250205,122200,22482738166,1620,1610,1639,1609,652507
|
|
20250205,122100,21421442086,1611,1619,1619,1601,423392
|
|
20250205,122000,20739962111,1615,1629,1634,1609,548021
|
|
20250205,121900,19853519998,1633,1611,1634,1610,1016901
|
|
20250205,121800,18201042216,1610,1591,1625,1589,1392942
|
|
20250205,121700,15955545046,1591,1584,1607,1576,840410
|
|
20250205,121600,14615400166,1574,1581,1594,1573,512978
|
|
20250205,121500,13804359262,1580,1592,1594,1571,792676
|
|
20250205,121400,12551393794,1592,1574,1607,1572,1540265
|
|
20250205,121300,10100166700,1574,1526,1580,1512,1369518
|
|
20250205,121200,7968353221,1526,1500,1529,1500,155579
|
|
20250205,121100,7732543648,1501,1499,1501,1499,1994
|
|
20250205,121000,7729553371,1500,1504,1504,1500,3122
|
|
20250205,120900,7724864360,1504,1500,1506,1497,38066
|
|
20250205,120800,7667664151,1500,1492,1500,1492,18144
|
|
20250205,120700,7640483769,1493,1492,1493,1491,3604
|
|
20250205,120600,7635106987,1492,1491,1492,1491,690
|
|
20250205,120500,7634078037,1491,1492,1492,1491,2981
|
|
20250205,120400,7629631385,1493,1493,1494,1492,1373
|
|
20250205,120300,7627582352,1493,1495,1495,1493,8452
|
|
20250205,120200,7614961137,1493,1494,1495,1493,10463
|
|
20250205,120100,7599339408,1494,1494,1494,1493,5885
|
|
20250205,120000,7590552322,1495,1494,1495,1494,3583
|
|
20250205,115900,7585195803,1494,1494,1494,1493,1880
|
|
20250205,115800,7582387093,1494,1493,1494,1493,1470
|
|
20250205,115700,7580192045,1493,1492,1493,1492,2391
|
|
20250205,115600,7576624065,1492,1493,1493,1491,523
|
|
20250205,115500,7575843529,1494,1492,1494,1492,559
|
|
20250205,115400,7575009299,1492,1490,1492,1488,13665
|
|
20250205,115300,7554659060,1490,1490,1490,1490,484
|
|
20250205,115200,7553937900,1490,1492,1492,1489,3984
|
|
20250205,115100,7548000820,1490,1494,1495,1490,1010
|
|
20250205,115000,7546494369,1495,1495,1495,1492,1754
|
|
20250205,114900,7543874549,1491,1494,1495,1491,11274
|
|
20250205,114800,7527040975,1493,1492,1493,1492,756
|
|
20250205,114700,7525912852,1491,1491,1491,1489,2617
|
|
20250205,114600,7522013935,1491,1489,1491,1488,4087
|
|
20250205,114500,7515927343,1489,1487,1489,1487,491
|
|
20250205,114400,7515197200,1487,1489,1489,1487,15685
|
|
20250205,114300,7491862133,1489,1487,1489,1487,999
|
|
20250205,114200,7490375521,1489,1489,1489,1486,2472
|
|
20250205,114100,7486699804,1486,1486,1490,1485,2909
|
|
20250205,114000,7482377702,1487,1490,1490,1487,436
|
|
20250205,113900,7481728870,1486,1492,1492,1486,5616
|
|
20250205,113800,7473374406,1494,1495,1496,1491,11086
|
|
20250205,113700,7456796903,1496,1490,1496,1489,9097
|
|
20250205,113600,7443241601,1490,1490,1490,1490,964
|
|
20250205,113500,7441805241,1489,1487,1489,1486,2375
|
|
20250205,113400,7438274131,1488,1489,1489,1487,1721
|
|
20250205,113300,7435713002,1489,1489,1489,1489,0
|
|
20250205,113200,7435713002,1489,1486,1489,1485,9554
|
|
20250205,113100,7421519485,1486,1489,1489,1486,1583
|
|
20250205,113000,7419165944,1489,1488,1489,1486,1759
|
|
20250205,112900,7416549668,1488,1487,1488,1487,733
|
|
20250205,112800,7415459035,1486,1486,1486,1486,1461
|
|
20250205,112700,7413287989,1486,1487,1489,1486,6560
|
|
20250205,112600,7403538273,1489,1485,1489,1485,1578
|
|
20250205,112500,7401190542,1485,1488,1488,1485,15259
|
|
20250205,112400,7378517676,1488,1487,1489,1485,10557
|
|
20250205,112300,7362824992,1486,1486,1489,1486,1327
|
|
20250205,112200,7360852908,1486,1486,1489,1486,1409
|
|
20250205,112100,7358758868,1486,1489,1489,1486,8988
|
|
20250205,112000,7345379736,1488,1489,1489,1488,841
|
|
20250205,111900,7344127488,1489,1487,1489,1486,15587
|
|
20250205,111800,7320931341,1486,1486,1486,1485,10148
|
|
20250205,111700,7305857406,1486,1486,1487,1485,32962
|
|
20250205,111600,7256900543,1486,1487,1487,1486,3193
|
|
20250205,111500,7252154094,1487,1486,1488,1486,1436
|
|
20250205,111400,7250019210,1486,1489,1489,1485,32629
|
|
20250205,111300,7201520216,1488,1489,1490,1488,4925
|
|
20250205,111200,7194189316,1489,1491,1491,1487,9326
|
|
20250205,111100,7180312359,1488,1489,1491,1487,6815
|
|
20250205,111000,7170169927,1489,1490,1491,1488,16828
|
|
20250205,110900,7145119089,1490,1490,1491,1488,5607
|
|
20250205,110800,7136767704,1490,1493,1493,1488,44277
|
|
20250205,110700,7070768546,1494,1493,1494,1493,4258
|
|
20250205,110600,7064410853,1493,1494,1494,1493,11813
|
|
20250205,110500,7046768166,1494,1496,1496,1494,11934
|
|
20250205,110400,7028931577,1496,1496,1497,1495,993
|
|
20250205,110300,7027446246,1496,1496,1496,1495,3426
|
|
20250205,110200,7022322950,1496,1497,1497,1496,442
|
|
20250205,110100,7021661561,1495,1495,1496,1495,1942
|
|
20250205,110000,7018757952,1496,1495,1497,1494,2529
|
|
20250205,105900,7014974050,1495,1496,1497,1495,9215
|
|
20250205,105800,7001193065,1497,1496,1497,1496,3024
|
|
20250205,105700,6996668316,1498,1496,1498,1495,5527
|
|
20250205,105600,6988397332,1496,1498,1498,1496,5381
|
|
20250205,105500,6980345763,1497,1498,1498,1497,2439
|
|
20250205,105400,6976693422,1498,1495,1498,1494,15905
|
|
20250205,105300,6952907898,1495,1496,1497,1494,11272
|
|
20250205,105200,6936054902,1497,1498,1499,1497,8663
|
|
20250205,105100,6923079422,1499,1501,1502,1499,16896
|
|
20250205,105000,6897751691,1500,1500,1500,1499,2884
|
|
20250205,104900,6893427704,1500,1500,1500,1499,6052
|
|
20250205,104800,6884352231,1499,1500,1500,1499,3508
|
|
20250205,104700,6879090232,1500,1504,1504,1499,94607
|
|
20250205,104600,6737251579,1501,1505,1506,1501,27622
|
|
20250205,104500,6695735542,1504,1505,1505,1500,17137
|
|
20250205,104400,6669997143,1502,1503,1506,1501,10826
|
|
20250205,104300,6653716812,1505,1503,1506,1501,11893
|
|
20250205,104200,6635833365,1502,1505,1505,1497,9096
|
|
20250205,104100,6622172670,1497,1499,1506,1495,22011
|
|
20250205,104000,6589131621,1500,1501,1501,1498,11506
|
|
20250205,103900,6571878082,1503,1502,1505,1500,16930
|
|
20250205,103800,6546445723,1505,1500,1506,1500,28083
|
|
20250205,103700,6504204791,1504,1494,1505,1492,22493
|
|
20250205,103600,6470509093,1494,1494,1494,1492,2862
|
|
20250205,103500,6466235178,1493,1491,1495,1491,13938
|
|
20250205,103400,6445447818,1491,1491,1493,1491,10243
|
|
20250205,103300,6430170453,1492,1495,1495,1491,7974
|
|
20250205,103200,6418269805,1493,1494,1497,1493,3111
|
|
20250205,103100,6413624064,1493,1495,1498,1492,22151
|
|
20250205,103000,6380538816,1496,1496,1497,1495,7907
|
|
20250205,102900,6368716267,1497,1497,1497,1495,2790
|
|
20250205,102800,6364543049,1496,1494,1499,1494,1616
|
|
20250205,102700,6362127740,1499,1500,1500,1493,19662
|
|
20250205,102600,6332730971,1502,1503,1503,1500,824
|
|
20250205,102500,6331494121,1503,1495,1503,1495,2513
|
|
20250205,102400,6327727772,1495,1497,1497,1495,9824
|
|
20250205,102300,6313036700,1497,1497,1498,1494,6258
|
|
20250205,102200,6303677702,1496,1497,1497,1496,2625
|
|
20250205,102100,6299750481,1499,1497,1499,1495,8819
|
|
20250205,102000,6286559266,1497,1497,1499,1495,5795
|
|
20250205,101900,6277888039,1497,1502,1502,1497,1722
|
|
20250205,101800,6275308321,1500,1504,1504,1498,15316
|
|
20250205,101700,6252334469,1503,1499,1506,1499,12805
|
|
20250205,101600,6233068848,1499,1496,1499,1495,9340
|
|
20250205,101500,6219077428,1495,1498,1498,1495,11435
|
|
20250205,101400,6201978594,1498,1496,1498,1496,7588
|
|
20250205,101300,6190623681,1496,1495,1499,1494,7431
|
|
20250205,101200,6179507331,1496,1494,1496,1494,2544
|
|
20250205,101100,6175705503,1497,1496,1497,1493,18189
|
|
20250205,101000,6148530507,1496,1494,1498,1494,8999
|
|
20250205,100900,6135058464,1495,1490,1495,1490,28111
|
|
20250205,100800,6093152505,1491,1494,1494,1491,58105
|
|
20250205,100700,6006470962,1495,1501,1501,1495,27614
|
|
20250205,100600,5965158319,1501,1503,1503,1497,30730
|
|
20250205,100500,5919047961,1503,1499,1507,1497,14896
|
|
20250205,100400,5896673569,1497,1502,1503,1497,21031
|
|
20250205,100300,5865156856,1503,1503,1507,1499,18326
|
|
20250205,100200,5837633401,1501,1507,1507,1496,48902
|
|
20250205,100100,5764295689,1507,1495,1520,1493,52279
|
|
20250205,100000,5685547571,1494,1526,1528,1490,281781
|
|
20250205,095900,5262720546,1525,1503,1549,1503,479716
|
|
20250205,095800,4526657629,1502,1501,1505,1501,8571
|
|
20250205,095700,4513778965,1501,1501,1501,1499,17591
|
|
20250205,095600,4487386692,1501,1505,1505,1501,59452
|
|
20250205,095500,4397979240,1505,1507,1508,1505,8991
|
|
20250205,095400,4384433506,1507,1505,1507,1503,14918
|
|
20250205,095300,4361978704,1505,1501,1506,1501,4341
|
|
20250205,095200,4355450510,1502,1501,1505,1500,3857
|
|
20250205,095100,4349657286,1501,1501,1503,1500,10257
|
|
20250205,095000,4334259853,1500,1505,1506,1500,32862
|
|
20250205,094900,4284867258,1505,1510,1510,1505,43731
|
|
20250205,094800,4219032720,1508,1510,1511,1508,6413
|
|
20250205,094700,4209351796,1508,1510,1511,1508,11287
|
|
20250205,094600,4192329874,1510,1509,1513,1507,6685
|
|
20250205,094500,4182241326,1508,1506,1509,1505,7714
|
|
20250205,094400,4170620141,1506,1512,1512,1506,35843
|
|
20250205,094300,4116525104,1512,1511,1512,1510,15848
|
|
20250205,094200,4092574490,1510,1511,1511,1508,8812
|
|
20250205,094100,4079271304,1511,1506,1512,1505,8970
|
|
20250205,094000,4065746586,1505,1517,1517,1505,49722
|
|
20250205,093900,3990615092,1517,1512,1520,1511,37053
|
|
20250205,093800,3934522919,1512,1513,1525,1510,75740
|
|
20250205,093700,3819579546,1514,1508,1514,1508,32204
|
|
20250205,093600,3770905479,1508,1501,1514,1501,50460
|
|
20250205,093500,3695014758,1501,1500,1503,1498,8119
|
|
20250205,093400,3682833637,1499,1500,1502,1498,5525
|
|
20250205,093300,3674544288,1500,1496,1502,1495,19188
|
|
20250205,093200,3645795349,1495,1500,1500,1495,27772
|
|
20250205,093100,3604207868,1500,1506,1507,1499,35671
|
|
20250205,093000,3550583439,1506,1506,1509,1503,20346
|
|
20250205,092900,3519963728,1505,1508,1514,1504,78872
|
|
20250205,092800,3400936404,1508,1507,1510,1504,16391
|
|
20250205,092700,3376233814,1507,1503,1514,1502,38971
|
|
20250205,092600,3317459269,1502,1508,1515,1500,39136
|
|
20250205,092500,3258432294,1508,1503,1508,1497,21914
|
|
20250205,092400,3225556902,1495,1524,1527,1491,98819
|
|
20250205,092300,3076549926,1524,1494,1524,1494,89939
|
|
20250205,092200,2940775163,1494,1493,1495,1493,14103
|
|
20250205,092100,2919707391,1493,1490,1494,1490,6553
|
|
20250205,092000,2909928655,1490,1488,1493,1486,24039
|
|
20250205,091900,2874155150,1488,1491,1493,1487,23701
|
|
20250205,091800,2838875356,1493,1492,1493,1488,10855
|
|
20250205,091700,2822703582,1490,1488,1493,1486,26502
|
|
20250205,091600,2783281981,1487,1490,1493,1487,18042
|
|
20250205,091500,2756389254,1490,1494,1494,1490,19471
|
|
20250205,091400,2727352923,1490,1487,1495,1487,12117
|
|
20250205,091300,2709283745,1487,1487,1497,1486,29150
|
|
20250205,091200,2665917336,1487,1491,1495,1486,41432
|
|
20250205,091100,2604257334,1491,1492,1497,1491,15489
|
|
20250205,091000,2581157112,1491,1495,1497,1490,32549
|
|
20250205,090900,2532562781,1491,1502,1503,1491,77068
|
|
20250205,090800,2417224489,1503,1495,1504,1494,28157
|
|
20250205,090700,2375010325,1496,1506,1507,1492,50218
|
|
20250205,090600,2299859389,1500,1487,1509,1482,93321
|
|
20250205,090500,2160888169,1487,1486,1548,1485,547535
|
|
20250205,090400,1328858368,1490,1486,1494,1485,55186
|
|
20250205,090300,1246794145,1486,1501,1501,1486,72199
|
|
20250205,090200,1139177631,1501,1489,1503,1488,96754
|
|
20250205,090100,994525233,1489,1500,1501,1488,187860
|
|
20250205,090000,713965162,1500,1510,1514,1500,436580
|