605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,190200,13098475689,1721,1721,1721,1721,143109
|
|
20250224,190100,13098475689,1721,1721,1721,1721,0
|
|
20250224,190000,13098475689,1721,1721,1721,1721,0
|
|
20250224,185900,13098475689,1721,1721,1721,1721,0
|
|
20250224,185800,13098475689,1721,1721,1721,1721,0
|
|
20250224,185700,13098475689,1721,1721,1721,1721,0
|
|
20250224,185600,13098475689,1721,1721,1721,1721,0
|
|
20250224,185500,13098475689,1721,1721,1721,1721,0
|
|
20250224,185400,13098475689,1721,1721,1721,1721,0
|
|
20250224,185300,13098475689,1721,1721,1721,1721,0
|
|
20250224,185200,13098475689,1721,1721,1721,1721,0
|
|
20250224,185100,13098475689,1721,1721,1721,1721,0
|
|
20250224,185000,13098475689,1721,1721,1721,1721,0
|
|
20250224,184900,13098475689,1721,1721,1721,1721,0
|
|
20250224,184800,13098475689,1721,1721,1721,1721,0
|
|
20250224,184700,13098475689,1721,1721,1721,1721,0
|
|
20250224,184600,13098475689,1721,1721,1721,1721,0
|
|
20250224,184500,13098475689,1721,1721,1721,1721,0
|
|
20250224,184400,13098475689,1721,1721,1721,1721,0
|
|
20250224,184300,13098475689,1721,1721,1721,1721,0
|
|
20250224,184200,13098475689,1721,1721,1721,1721,0
|
|
20250224,184100,13098475689,1721,1721,1721,1721,0
|
|
20250224,184000,13098475689,1721,1721,1721,1721,0
|
|
20250224,183900,13098475689,1721,1721,1721,1721,0
|
|
20250224,183800,13098475689,1721,1721,1721,1721,0
|
|
20250224,183700,13098475689,1721,1721,1721,1721,0
|
|
20250224,183600,13098475689,1721,1721,1721,1721,0
|
|
20250224,183500,13098475689,1721,1721,1721,1721,0
|
|
20250224,183400,13098475689,1721,1721,1721,1721,0
|
|
20250224,183300,13098475689,1721,1721,1721,1721,0
|
|
20250224,183200,13098475689,1721,1721,1721,1721,143109
|
|
20250224,183100,13098475689,1721,1721,1721,1721,0
|
|
20250224,183000,13098475689,1721,1721,1721,1721,0
|
|
20250224,182900,13098475689,1721,1721,1721,1721,0
|
|
20250224,182800,13098475689,1721,1721,1721,1721,0
|
|
20250224,182700,13098475689,1721,1721,1721,1721,0
|
|
20250224,182600,13098475689,1721,1721,1721,1721,0
|
|
20250224,182500,13098475689,1721,1721,1721,1721,0
|
|
20250224,182400,13098475689,1721,1721,1721,1721,0
|
|
20250224,182300,13098475689,1721,1721,1721,1721,0
|
|
20250224,182200,13098475689,1721,1721,1721,1721,0
|
|
20250224,182100,13098475689,1721,1721,1721,1721,0
|
|
20250224,182000,13098475689,1721,1721,1721,1721,0
|
|
20250224,181900,13098475689,1721,1721,1721,1721,0
|
|
20250224,181800,13098475689,1721,1721,1721,1721,0
|
|
20250224,181700,13098475689,1721,1721,1721,1721,0
|
|
20250224,181600,13098475689,1721,1721,1721,1721,0
|
|
20250224,181500,13098475689,1721,1721,1721,1721,0
|
|
20250224,181400,13098475689,1721,1721,1721,1721,0
|
|
20250224,181300,13098475689,1721,1721,1721,1721,0
|
|
20250224,181200,13098475689,1721,1721,1721,1721,0
|
|
20250224,181100,13098475689,1721,1721,1721,1721,0
|
|
20250224,181000,13098475689,1721,1721,1721,1721,0
|
|
20250224,180900,13098475689,1721,1721,1721,1721,0
|
|
20250224,180800,13098475689,1721,1721,1721,1721,0
|
|
20250224,180700,13098475689,1721,1721,1721,1721,0
|
|
20250224,180600,13098475689,1721,1721,1721,1721,0
|
|
20250224,180500,13098475689,1721,1721,1721,1721,0
|
|
20250224,180400,13098475689,1721,1721,1721,1721,0
|
|
20250224,180300,13098475689,1721,1721,1721,1721,0
|
|
20250224,180200,13098475689,1721,1721,1721,1721,143109
|
|
20250224,180100,13098475689,1721,1721,1721,1721,0
|
|
20250224,180000,13098475689,1721,1721,1721,1721,0
|
|
20250224,175900,13098475689,1721,1721,1721,1721,0
|
|
20250224,175800,13098475689,1721,1721,1721,1721,0
|
|
20250224,175700,13098475689,1721,1721,1721,1721,0
|
|
20250224,175600,13098475689,1721,1721,1721,1721,0
|
|
20250224,175500,13098475689,1721,1721,1721,1721,0
|
|
20250224,175400,13098475689,1721,1721,1721,1721,0
|
|
20250224,175300,13098475689,1721,1721,1721,1721,0
|
|
20250224,175200,13098475689,1721,1721,1721,1721,0
|
|
20250224,175100,13098475689,1721,1721,1721,1721,0
|
|
20250224,175000,13098475689,1721,1721,1721,1721,0
|
|
20250224,174900,13098475689,1721,1721,1721,1721,0
|
|
20250224,174800,13098475689,1721,1721,1721,1721,0
|
|
20250224,174700,13098475689,1721,1721,1721,1721,0
|
|
20250224,174600,13098475689,1721,1721,1721,1721,0
|
|
20250224,174500,13098475689,1721,1721,1721,1721,0
|
|
20250224,174400,13098475689,1721,1721,1721,1721,0
|
|
20250224,174300,13098475689,1721,1721,1721,1721,0
|
|
20250224,174200,13098475689,1721,1721,1721,1721,0
|
|
20250224,174100,13098475689,1721,1721,1721,1721,0
|
|
20250224,174000,13098475689,1721,1721,1721,1721,0
|
|
20250224,173900,13098475689,1721,1721,1721,1721,0
|
|
20250224,173800,13098475689,1721,1721,1721,1721,0
|
|
20250224,173700,13098475689,1721,1721,1721,1721,0
|
|
20250224,173600,13098475689,1721,1721,1721,1721,0
|
|
20250224,173500,13098475689,1721,1721,1721,1721,0
|
|
20250224,173400,13098475689,1721,1721,1721,1721,0
|
|
20250224,173300,13098475689,1721,1721,1721,1721,0
|
|
20250224,173200,13098475689,1721,1721,1721,1721,143109
|
|
20250224,173100,13098475689,1721,1721,1721,1721,0
|
|
20250224,173000,13098475689,1721,1721,1721,1721,0
|
|
20250224,172900,13098475689,1721,1721,1721,1721,0
|
|
20250224,172800,13098475689,1721,1721,1721,1721,0
|
|
20250224,172700,13098475689,1721,1721,1721,1721,0
|
|
20250224,172600,13098475689,1721,1721,1721,1721,0
|
|
20250224,172500,13098475689,1721,1721,1721,1721,0
|
|
20250224,172400,13098475689,1721,1721,1721,1721,0
|
|
20250224,172300,13098475689,1721,1721,1721,1721,0
|
|
20250224,172200,13098475689,1721,1721,1721,1721,0
|
|
20250224,172100,13098475689,1721,1721,1721,1721,0
|
|
20250224,172000,13098475689,1721,1721,1721,1721,0
|
|
20250224,171900,13098475689,1721,1721,1721,1721,0
|
|
20250224,171800,13098475689,1721,1721,1721,1721,0
|
|
20250224,171700,13098475689,1721,1721,1721,1721,0
|
|
20250224,171600,13098475689,1721,1721,1721,1721,0
|
|
20250224,171500,13098475689,1721,1721,1721,1721,0
|
|
20250224,171400,13098475689,1721,1721,1721,1721,0
|
|
20250224,171300,13098475689,1721,1721,1721,1721,0
|
|
20250224,171200,13098475689,1721,1721,1721,1721,0
|
|
20250224,171100,13098475689,1721,1721,1721,1721,0
|
|
20250224,171000,13098475689,1721,1721,1721,1721,0
|
|
20250224,170900,13098475689,1721,1721,1721,1721,0
|
|
20250224,170800,13098475689,1721,1721,1721,1721,0
|
|
20250224,170700,13098475689,1721,1721,1721,1721,0
|
|
20250224,170600,13098475689,1721,1721,1721,1721,0
|
|
20250224,170500,13098475689,1721,1721,1721,1721,0
|
|
20250224,170400,13098475689,1721,1721,1721,1721,0
|
|
20250224,170300,13098475689,1721,1721,1721,1721,0
|
|
20250224,170200,13098475689,1721,1721,1721,1721,143109
|
|
20250224,170100,13098475689,1721,1721,1721,1721,0
|
|
20250224,170000,13098475689,1721,1721,1721,1721,0
|
|
20250224,165900,13098475689,1721,1721,1721,1721,0
|
|
20250224,165800,13098475689,1721,1721,1721,1721,0
|
|
20250224,165700,13098475689,1721,1721,1721,1721,0
|
|
20250224,165600,13098475689,1721,1721,1721,1721,0
|
|
20250224,165500,13098475689,1721,1721,1721,1721,0
|
|
20250224,165400,13098475689,1721,1721,1721,1721,0
|
|
20250224,165300,13098475689,1721,1721,1721,1721,0
|
|
20250224,165200,13098475689,1721,1721,1721,1721,0
|
|
20250224,165100,13098475689,1721,1721,1721,1721,0
|
|
20250224,165000,13098475689,1721,1721,1721,1721,0
|
|
20250224,164900,13098475689,1721,1721,1721,1721,0
|
|
20250224,164800,13098475689,1721,1721,1721,1721,0
|
|
20250224,164700,13098475689,1721,1721,1721,1721,0
|
|
20250224,164600,13098475689,1721,1721,1721,1721,0
|
|
20250224,164500,13098475689,1721,1721,1721,1721,0
|
|
20250224,164400,13098475689,1721,1721,1721,1721,0
|
|
20250224,164300,13098475689,1721,1721,1721,1721,0
|
|
20250224,164200,13098475689,1721,1721,1721,1721,0
|
|
20250224,164100,13098475689,1721,1721,1721,1721,0
|
|
20250224,164000,13098475689,1721,1721,1721,1721,0
|
|
20250224,163900,13098475689,1721,1721,1721,1721,0
|
|
20250224,163800,13098475689,1721,1721,1721,1721,0
|
|
20250224,163700,13098475689,1721,1721,1721,1721,0
|
|
20250224,163600,13098475689,1721,1721,1721,1721,0
|
|
20250224,163500,13098475689,1721,1721,1721,1721,0
|
|
20250224,163400,13098475689,1721,1721,1721,1721,0
|
|
20250224,163300,13098475689,1721,1721,1721,1721,0
|
|
20250224,163200,13098475689,1721,1721,1721,1721,143109
|
|
20250224,163100,13098475689,1721,1721,1721,1721,0
|
|
20250224,163000,13098475689,1721,1721,1721,1721,0
|
|
20250224,162900,13098475689,1721,1721,1721,1721,0
|
|
20250224,162800,13098475689,1721,1721,1721,1721,0
|
|
20250224,162700,13098475689,1721,1721,1721,1721,0
|
|
20250224,162600,13098475689,1721,1721,1721,1721,0
|
|
20250224,162500,13098475689,1721,1721,1721,1721,0
|
|
20250224,162400,13098475689,1721,1721,1721,1721,0
|
|
20250224,162300,13098475689,1721,1721,1721,1721,0
|
|
20250224,162200,13098475689,1721,1721,1721,1721,0
|
|
20250224,162100,13098475689,1721,1721,1721,1721,0
|
|
20250224,162000,13098475689,1721,1721,1721,1721,0
|
|
20250224,161900,13098475689,1721,1721,1721,1721,0
|
|
20250224,161800,13098475689,1721,1721,1721,1721,0
|
|
20250224,161700,13098475689,1721,1721,1721,1721,0
|
|
20250224,161600,13098475689,1721,1721,1721,1721,0
|
|
20250224,161500,13098475689,1721,1721,1721,1721,0
|
|
20250224,161400,13098475689,1721,1721,1721,1721,0
|
|
20250224,161300,13098475689,1721,1721,1721,1721,0
|
|
20250224,161200,13098475689,1721,1721,1721,1721,0
|
|
20250224,161100,13098475689,1721,1721,1721,1721,0
|
|
20250224,161000,13098475689,1721,1721,1721,1721,0
|
|
20250224,160900,13098475689,1721,1721,1721,1721,0
|
|
20250224,160800,13098475689,1721,1721,1721,1721,0
|
|
20250224,160700,13098475689,1721,1721,1721,1721,0
|
|
20250224,160600,13098475689,1721,1721,1721,1721,0
|
|
20250224,160500,13098475689,1721,1721,1721,1721,0
|
|
20250224,160400,13098475689,1721,1721,1721,1721,0
|
|
20250224,160300,13098475689,1721,1721,1721,1721,0
|
|
20250224,160200,13098475689,1721,1721,1721,1721,143109
|
|
20250224,160100,13098475689,1721,1721,1721,1721,0
|
|
20250224,160000,13098475689,1721,1721,1721,1721,0
|
|
20250224,155900,13098475689,1721,1721,1721,1721,0
|
|
20250224,155800,13098475689,1721,1721,1721,1721,0
|
|
20250224,155700,13098475689,1721,1721,1721,1721,0
|
|
20250224,155600,13098475689,1721,1721,1721,1721,0
|
|
20250224,155500,13098475689,1721,1721,1721,1721,0
|
|
20250224,155400,13098475689,1721,1721,1721,1721,0
|
|
20250224,155300,13098475689,1721,1721,1721,1721,0
|
|
20250224,155200,13098475689,1721,1721,1721,1721,0
|
|
20250224,155100,13098475689,1721,1721,1721,1721,0
|
|
20250224,155000,13098475689,1721,1721,1721,1721,0
|
|
20250224,154900,13098475689,1721,1721,1721,1721,0
|
|
20250224,154800,13098475689,1721,1721,1721,1721,0
|
|
20250224,154700,13098475689,1721,1721,1721,1721,0
|
|
20250224,154600,13098475689,1721,1721,1721,1721,0
|
|
20250224,154500,13098475689,1721,1721,1721,1721,0
|
|
20250224,154400,13098475689,1721,1721,1721,1721,0
|
|
20250224,154300,13098475689,1721,1721,1721,1721,0
|
|
20250224,154200,13098475689,1721,1721,1721,1721,0
|
|
20250224,154100,13098475689,1721,1721,1721,1721,0
|
|
20250224,154000,13098475689,1721,1721,1721,1721,0
|
|
20250224,153900,13098475689,1721,1721,1721,1721,0
|
|
20250224,153800,13098475689,1721,1721,1721,1721,0
|
|
20250224,153700,13098475689,1721,1721,1721,1721,0
|
|
20250224,153600,13098475689,1721,1721,1721,1721,0
|
|
20250224,153500,13098475689,1721,1721,1721,1721,0
|
|
20250224,153400,13098475689,1721,1721,1721,1721,0
|
|
20250224,153300,13098475689,1721,1721,1721,1721,0
|
|
20250224,153200,13098475689,1721,1721,1721,1721,143109
|
|
20250224,153100,13098475689,1721,1721,1721,1721,0
|
|
20250224,153000,13098475689,1721,1721,1721,1721,143109
|
|
20250224,152900,12852185100,1688,1688,1688,1688,0
|
|
20250224,152800,12852185100,1688,1688,1688,1688,0
|
|
20250224,152700,12852185100,1688,1688,1688,1688,0
|
|
20250224,152600,12852185100,1688,1688,1688,1688,0
|
|
20250224,152500,12852185100,1688,1688,1688,1688,0
|
|
20250224,152400,12852185100,1688,1688,1688,1688,0
|
|
20250224,152300,12852185100,1688,1688,1688,1688,0
|
|
20250224,152200,12852185100,1688,1688,1688,1688,0
|
|
20250224,152100,12852185100,1688,1688,1688,1688,0
|
|
20250224,152000,12852185100,1688,1688,1688,1688,0
|
|
20250224,151900,12852185100,1688,1677,1688,1658,96533
|
|
20250224,151800,12690091019,1681,1679,1682,1675,21289
|
|
20250224,151700,12654375914,1679,1676,1682,1675,12397
|
|
20250224,151600,12633585796,1676,1678,1679,1676,8521
|
|
20250224,151500,12619299121,1679,1677,1679,1676,9939
|
|
20250224,151400,12602633208,1677,1681,1683,1677,9137
|
|
20250224,151300,12587302961,1678,1679,1681,1677,26713
|
|
20250224,151200,12542479965,1678,1686,1686,1678,18378
|
|
20250224,151100,12511551204,1686,1682,1688,1682,4991
|
|
20250224,151000,12503142246,1682,1697,1697,1681,34917
|
|
20250224,150900,12444158584,1697,1701,1702,1696,14486
|
|
20250224,150800,12419535286,1701,1696,1709,1696,46560
|
|
20250224,150700,12340322963,1696,1689,1698,1688,28198
|
|
20250224,150600,12292587180,1689,1680,1689,1675,6356
|
|
20250224,150500,12281912092,1680,1685,1686,1675,6385
|
|
20250224,150400,12271198407,1686,1696,1696,1682,11507
|
|
20250224,150300,12251803147,1686,1692,1699,1686,14071
|
|
20250224,150200,12227986174,1690,1665,1691,1664,34066
|
|
20250224,150100,12170947007,1664,1670,1670,1661,501
|
|
20250224,150000,12170112562,1671,1659,1672,1657,9361
|
|
20250224,145900,12154554064,1657,1657,1661,1657,6896
|
|
20250224,145800,12143124953,1657,1657,1667,1657,9752
|
|
20250224,145700,12126940234,1657,1667,1667,1657,37796
|
|
20250224,145600,12064220810,1667,1670,1670,1665,12344
|
|
20250224,145500,12043618805,1670,1675,1680,1670,21340
|
|
20250224,145400,12007882606,1671,1677,1679,1671,24122
|
|
20250224,145300,11967472449,1673,1676,1677,1671,11343
|
|
20250224,145200,11948484784,1671,1684,1684,1671,11068
|
|
20250224,145100,11929945084,1684,1666,1691,1666,28723
|
|
20250224,145000,11881900541,1666,1665,1670,1665,1422
|
|
20250224,144900,11879531941,1665,1663,1670,1663,7985
|
|
20250224,144800,11866222842,1670,1665,1680,1661,32407
|
|
20250224,144700,11812216385,1671,1671,1683,1665,21761
|
|
20250224,144600,11775850928,1670,1673,1675,1659,64760
|
|
20250224,144500,11668014075,1673,1686,1686,1673,25463
|
|
20250224,144400,11625201428,1686,1689,1689,1686,5248
|
|
20250224,144300,11616345156,1688,1692,1692,1688,12131
|
|
20250224,144200,11595842316,1692,1699,1700,1687,10987
|
|
20250224,144100,11577223286,1694,1705,1707,1694,14022
|
|
20250224,144000,11553330099,1705,1686,1707,1686,32122
|
|
20250224,143900,11498717166,1686,1688,1692,1685,5056
|
|
20250224,143800,11490180093,1688,1690,1690,1686,4474
|
|
20250224,143700,11482625332,1690,1693,1693,1686,7838
|
|
20250224,143600,11469371141,1692,1709,1710,1685,19120
|
|
20250224,143500,11436892839,1685,1697,1710,1676,44598
|
|
20250224,143400,11361453085,1697,1685,1697,1676,17523
|
|
20250224,143300,11331827932,1686,1672,1705,1672,50302
|
|
20250224,143200,11247098669,1672,1673,1679,1660,46577
|
|
20250224,143100,11169266388,1672,1696,1696,1672,38064
|
|
20250224,143000,11105098486,1696,1702,1702,1695,14073
|
|
20250224,142900,11081214299,1703,1702,1710,1696,12601
|
|
20250224,142800,11059786716,1702,1708,1714,1700,31557
|
|
20250224,142700,11005951583,1710,1701,1710,1693,42181
|
|
20250224,142600,10934089576,1692,1694,1708,1686,30059
|
|
20250224,142500,10883053942,1694,1697,1702,1691,30595
|
|
20250224,142400,10831082363,1700,1676,1700,1672,40729
|
|
20250224,142300,10762352277,1676,1670,1680,1657,28413
|
|
20250224,142200,10715110184,1670,1655,1670,1653,51283
|
|
20250224,142100,10630017441,1659,1677,1682,1650,68646
|
|
20250224,142000,10515917948,1677,1673,1693,1673,35689
|
|
20250224,141900,10455905019,1673,1680,1684,1665,31085
|
|
20250224,141800,10403857075,1684,1698,1698,1680,31450
|
|
20250224,141700,10350838494,1699,1697,1704,1696,7057
|
|
20250224,141600,10338824219,1696,1697,1710,1685,21335
|
|
20250224,141500,10302630083,1702,1710,1710,1695,23534
|
|
20250224,141400,10262576497,1712,1713,1717,1704,51185
|
|
20250224,141300,10174860421,1704,1711,1717,1704,77545
|
|
20250224,141200,10042026078,1710,1703,1710,1695,38166
|
|
20250224,141100,9976935061,1701,1690,1703,1685,40031
|
|
20250224,141000,9909198195,1687,1695,1695,1687,7209
|
|
20250224,140900,9897006774,1688,1688,1695,1684,31273
|
|
20250224,140800,9844227736,1686,1690,1691,1685,11295
|
|
20250224,140700,9825185994,1691,1696,1696,1685,19438
|
|
20250224,140600,9792392516,1696,1681,1697,1666,43655
|
|
20250224,140500,9719235755,1681,1697,1698,1681,46818
|
|
20250224,140400,9640059223,1697,1704,1704,1690,49741
|
|
20250224,140300,9555672768,1708,1704,1713,1696,101299
|
|
20250224,140200,9382672553,1706,1691,1706,1688,138720
|
|
20250224,140100,9147045089,1690,1684,1690,1676,45000
|
|
20250224,140000,9071339776,1683,1694,1697,1676,80487
|
|
20250224,135900,8935582629,1695,1676,1695,1670,84168
|
|
20250224,135800,8793654393,1676,1668,1683,1665,51693
|
|
20250224,135700,8707073898,1668,1679,1680,1662,43666
|
|
20250224,135600,8634231624,1680,1685,1687,1670,52152
|
|
20250224,135500,8546642019,1687,1654,1688,1653,122902
|
|
20250224,135400,8341543508,1647,1643,1654,1643,15272
|
|
20250224,135300,8316354835,1643,1645,1648,1633,10927
|
|
20250224,135200,8298423599,1645,1634,1654,1630,96924
|
|
20250224,135100,8139041293,1631,1637,1637,1630,8357
|
|
20250224,135000,8125384429,1637,1637,1639,1630,21095
|
|
20250224,134900,8090862630,1637,1616,1637,1614,15374
|
|
20250224,134800,8065942685,1615,1619,1627,1615,53800
|
|
20250224,134700,7978844120,1620,1626,1626,1619,11800
|
|
20250224,134600,7959698740,1619,1627,1631,1615,33684
|
|
20250224,134500,7905040024,1632,1638,1640,1626,12771
|
|
20250224,134400,7884204905,1638,1627,1641,1626,13829
|
|
20250224,134300,7861598355,1628,1643,1643,1626,18743
|
|
20250224,134200,7831068377,1647,1631,1650,1624,24633
|
|
20250224,134100,7790783309,1631,1655,1655,1631,24899
|
|
20250224,134000,7749749733,1655,1647,1664,1647,63017
|
|
20250224,133900,7645184933,1647,1620,1647,1618,46679
|
|
20250224,133800,7568935452,1620,1629,1630,1620,16425
|
|
20250224,133700,7542272375,1627,1629,1638,1625,14588
|
|
20250224,133600,7518500387,1629,1630,1645,1623,26629
|
|
20250224,133500,7474992624,1630,1642,1648,1630,41470
|
|
20250224,133400,7407105596,1641,1668,1669,1637,95462
|
|
20250224,133300,7248610567,1668,1628,1670,1628,125140
|
|
20250224,133200,7041428613,1628,1607,1648,1607,50780
|
|
20250224,133100,6958727102,1606,1627,1627,1606,68839
|
|
20250224,133000,6847673207,1630,1650,1654,1613,121664
|
|
20250224,132900,6649387228,1651,1615,1668,1610,198541
|
|
20250224,132800,6323561805,1615,1591,1617,1590,105603
|
|
20250224,132700,6154550593,1593,1588,1593,1581,33010
|
|
20250224,132600,6102068438,1583,1582,1593,1565,25857
|
|
20250224,132500,6061100517,1582,1570,1583,1570,13658
|
|
20250224,132400,6039573297,1570,1572,1573,1548,17239
|
|
20250224,132300,6012570495,1572,1572,1573,1569,2780
|
|
20250224,132200,6008201484,1572,1556,1573,1556,17902
|
|
20250224,132100,5980161903,1557,1556,1558,1550,8869
|
|
20250224,132000,5966345670,1548,1547,1548,1547,3028
|
|
20250224,131900,5961659372,1547,1558,1558,1546,4046
|
|
20250224,131800,5955397697,1559,1559,1559,1559,106
|
|
20250224,131700,5955232443,1559,1558,1559,1550,1772
|
|
20250224,131600,5952477081,1558,1560,1563,1558,1386
|
|
20250224,131500,5950314426,1560,1560,1560,1551,773
|
|
20250224,131400,5949108924,1560,1560,1561,1560,12213
|
|
20250224,131300,5930056449,1560,1563,1564,1559,4214
|
|
20250224,131200,5923476754,1564,1546,1564,1541,20148
|
|
20250224,131100,5892262766,1547,1543,1547,1543,19
|
|
20250224,131000,5892233381,1543,1536,1547,1536,6017
|
|
20250224,130900,5882952751,1535,1535,1535,1535,0
|
|
20250224,130800,5882952751,1535,1535,1535,1533,647
|
|
20250224,130700,5881960294,1533,1534,1539,1533,1110
|
|
20250224,130600,5880258158,1530,1534,1534,1530,4933
|
|
20250224,130500,5872698520,1534,1540,1541,1534,1675
|
|
20250224,130400,5870119945,1533,1540,1541,1533,3352
|
|
20250224,130300,5864964365,1540,1540,1540,1540,2862
|
|
20250224,130200,5860556885,1540,1534,1540,1534,427
|
|
20250224,130100,5859900022,1537,1538,1538,1533,4605
|
|
20250224,130000,5852817574,1538,1541,1541,1532,3326
|
|
20250224,125900,5847705919,1541,1534,1541,1532,1533
|
|
20250224,125800,5845356579,1539,1538,1539,1538,1000
|
|
20250224,125700,5843817593,1530,1536,1538,1530,2398
|
|
20250224,125600,5840139837,1530,1536,1536,1530,4819
|
|
20250224,125500,5832747500,1536,1537,1540,1536,1406
|
|
20250224,125400,5830583847,1536,1537,1537,1536,580
|
|
20250224,125300,5829692966,1537,1537,1539,1537,3194
|
|
20250224,125200,5824778400,1536,1539,1539,1536,709
|
|
20250224,125100,5823687487,1539,1536,1539,1536,790
|
|
20250224,125000,5822471805,1536,1536,1536,1534,11
|
|
20250224,124900,5822454925,1536,1536,1536,1536,2
|
|
20250224,124800,5822451853,1536,1539,1539,1530,3580
|
|
20250224,124700,5816953201,1540,1538,1540,1536,1380
|
|
20250224,124600,5814831909,1536,1536,1536,1536,432
|
|
20250224,124500,5814168357,1536,1539,1541,1525,16430
|
|
20250224,124400,5789058694,1539,1538,1539,1538,310
|
|
20250224,124300,5788581810,1535,1534,1535,1534,5804
|
|
20250224,124200,5779678372,1534,1534,1534,1534,308
|
|
20250224,124100,5779205900,1534,1534,1534,1534,2238
|
|
20250224,124000,5775772808,1534,1534,1534,1534,672
|
|
20250224,123900,5774741960,1534,1536,1538,1534,502
|
|
20250224,123800,5773971194,1535,1535,1538,1535,224
|
|
20250224,123700,5773627072,1537,1534,1537,1531,10129
|
|
20250224,123600,5758097696,1535,1538,1538,1535,5226
|
|
20250224,123500,5750070946,1538,1543,1543,1538,730
|
|
20250224,123400,5748946996,1543,1543,1543,1543,320
|
|
20250224,123300,5748453236,1538,1541,1541,1538,1502
|
|
20250224,123200,5746138657,1537,1537,1541,1537,660
|
|
20250224,123100,5745123673,1537,1534,1538,1534,1269
|
|
20250224,123000,5743175733,1534,1536,1539,1533,11487
|
|
20250224,122900,5725545758,1537,1539,1541,1537,4439
|
|
20250224,122800,5718719122,1541,1539,1541,1538,2173
|
|
20250224,122700,5715373603,1538,1540,1541,1538,1816
|
|
20250224,122600,5712578088,1540,1541,1541,1536,12198
|
|
20250224,122500,5693833109,1547,1543,1547,1542,4909
|
|
20250224,122400,5686260350,1546,1543,1546,1541,5289
|
|
20250224,122300,5678101959,1543,1541,1543,1535,2334
|
|
20250224,122200,5674503654,1541,1533,1541,1533,4794
|
|
20250224,122100,5667145847,1533,1541,1541,1529,10819
|
|
20250224,122000,5650577784,1541,1532,1548,1532,6211
|
|
20250224,121900,5641022095,1537,1540,1540,1531,3540
|
|
20250224,121800,5635590224,1542,1552,1552,1538,11498
|
|
20250224,121700,5617820576,1549,1551,1551,1549,4175
|
|
20250224,121600,5611346045,1551,1552,1552,1551,4348
|
|
20250224,121500,5604601935,1551,1564,1564,1550,8038
|
|
20250224,121400,5592092434,1564,1558,1564,1557,562
|
|
20250224,121300,5591215046,1557,1565,1565,1550,13597
|
|
20250224,121200,5570089964,1566,1559,1566,1559,5149
|
|
20250224,121100,5562056485,1560,1568,1568,1550,9145
|
|
20250224,121000,5547790240,1568,1568,1571,1565,2387
|
|
20250224,120900,5544051373,1573,1576,1576,1567,14530
|
|
20250224,120800,5521203699,1579,1578,1579,1573,1313
|
|
20250224,120700,5519136489,1579,1582,1583,1579,2636
|
|
20250224,120600,5514964029,1582,1590,1590,1571,24588
|
|
20250224,120500,5476177239,1593,1592,1593,1590,8745
|
|
20250224,120400,5462261246,1592,1578,1592,1578,39483
|
|
20250224,120300,5399627858,1578,1582,1582,1578,3194
|
|
20250224,120200,5394584476,1580,1584,1587,1580,16236
|
|
20250224,120100,5368901569,1584,1580,1589,1580,14950
|
|
20250224,120000,5345195591,1580,1581,1584,1572,5832
|
|
20250224,115900,5335975048,1580,1568,1582,1568,8801
|
|
20250224,115800,5322102480,1565,1573,1578,1564,5840
|
|
20250224,115700,5312915553,1573,1569,1575,1564,22615
|
|
20250224,115600,5277365805,1569,1562,1569,1561,6453
|
|
20250224,115500,5267264422,1562,1561,1566,1560,8465
|
|
20250224,115400,5254027400,1561,1566,1566,1561,2350
|
|
20250224,115300,5250354372,1566,1568,1568,1566,4164
|
|
20250224,115200,5243825728,1568,1564,1569,1564,12749
|
|
20250224,115100,5223857995,1564,1553,1567,1552,22581
|
|
20250224,115000,5188641869,1553,1549,1553,1549,5212
|
|
20250224,114900,5180554855,1546,1546,1546,1546,779
|
|
20250224,114800,5179350521,1546,1551,1551,1545,2290
|
|
20250224,114700,5175807513,1551,1552,1552,1544,2980
|
|
20250224,114600,5171184317,1543,1553,1553,1542,3975
|
|
20250224,114500,5165028878,1553,1557,1557,1541,1224
|
|
20250224,114400,5163126810,1557,1530,1558,1530,23308
|
|
20250224,114300,5127157507,1530,1529,1530,1525,1441
|
|
20250224,114200,5124958266,1529,1529,1529,1529,946
|
|
20250224,114100,5123511832,1522,1523,1532,1522,346
|
|
20250224,114000,5122983448,1525,1525,1525,1525,141
|
|
20250224,113900,5122768423,1525,1529,1529,1525,136
|
|
20250224,113800,5122561015,1529,1529,1532,1529,1025
|
|
20250224,113700,5120990973,1529,1525,1529,1521,1032
|
|
20250224,113600,5119414931,1520,1532,1532,1518,9197
|
|
20250224,113500,5105407958,1532,1528,1532,1528,512
|
|
20250224,113400,5104624376,1531,1528,1532,1527,1446
|
|
20250224,113300,5102416242,1533,1533,1533,1528,218
|
|
20250224,113200,5102082053,1533,1527,1533,1527,435
|
|
20250224,113100,5101415391,1533,1534,1534,1533,101
|
|
20250224,113000,5101260458,1534,1535,1535,1529,762
|
|
20250224,112900,5100093821,1534,1533,1538,1530,382
|
|
20250224,112800,5099508049,1540,1540,1540,1540,279
|
|
20250224,112700,5099078389,1540,1521,1540,1518,4316
|
|
20250224,112600,5092498000,1518,1541,1541,1518,7283
|
|
20250224,112500,5081386828,1541,1538,1541,1538,347
|
|
20250224,112400,5080852122,1537,1536,1537,1536,169
|
|
20250224,112300,5080592398,1542,1543,1543,1541,1988
|
|
20250224,112200,5077527629,1542,1533,1542,1533,7567
|
|
20250224,112100,5065877896,1532,1536,1536,1532,3375
|
|
20250224,112000,5060707129,1532,1541,1541,1532,550
|
|
20250224,111900,5059862098,1542,1542,1542,1542,500
|
|
20250224,111800,5059091098,1542,1539,1543,1526,7936
|
|
20250224,111700,5046905841,1539,1530,1539,1530,9000
|
|
20250224,111600,5033103201,1530,1530,1530,1530,8
|
|
20250224,111500,5033090961,1530,1529,1530,1523,1873
|
|
20250224,111400,5030225607,1530,1520,1530,1520,2668
|
|
20250224,111300,5026155022,1520,1521,1521,1520,1529
|
|
20250224,111200,5023830935,1519,1518,1519,1518,1002
|
|
20250224,111100,5022308899,1517,1520,1520,1517,617
|
|
20250224,111000,5021371616,1521,1522,1523,1521,2855
|
|
20250224,110900,5017026545,1523,1526,1531,1523,1349
|
|
20250224,110800,5014968994,1525,1533,1533,1525,2524
|
|
20250224,110700,5011107780,1533,1528,1533,1528,17737
|
|
20250224,110600,4983973322,1528,1526,1528,1519,1266
|
|
20250224,110500,4982046175,1526,1519,1526,1519,758
|
|
20250224,110400,4980890701,1514,1521,1525,1513,5712
|
|
20250224,110300,4972208699,1525,1525,1525,1525,2
|
|
20250224,110200,4972205649,1526,1526,1528,1526,710
|
|
20250224,110100,4971121865,1526,1522,1528,1513,1126
|
|
20250224,110000,4969406080,1522,1512,1522,1511,9504
|
|
20250224,105900,4955032024,1512,1517,1517,1512,463
|
|
20250224,105800,4954331030,1510,1510,1517,1510,3042
|
|
20250224,105700,4949729196,1510,1512,1512,1510,1750
|
|
20250224,105600,4947086080,1511,1517,1517,1510,12929
|
|
20250224,105500,4927538695,1517,1517,1517,1516,92
|
|
20250224,105400,4927399164,1517,1516,1517,1516,2190
|
|
20250224,105300,4924078794,1516,1511,1516,1511,1132
|
|
20250224,105200,4922367682,1511,1511,1511,1511,573
|
|
20250224,105100,4921501879,1516,1511,1516,1511,1513
|
|
20250224,105000,4919211336,1511,1511,1511,1510,2839
|
|
20250224,104900,4914924006,1511,1512,1517,1511,16453
|
|
20250224,104800,4890048406,1512,1521,1521,1512,11905
|
|
20250224,104700,4872020416,1519,1518,1519,1518,25
|
|
20250224,104600,4871982461,1517,1517,1517,1517,462
|
|
20250224,104500,4871281607,1520,1516,1522,1515,2803
|
|
20250224,104400,4867022344,1515,1515,1523,1515,793
|
|
20250224,104300,4865820851,1514,1520,1524,1513,1882
|
|
20250224,104200,4862964589,1516,1521,1521,1516,5653
|
|
20250224,104100,4854374076,1520,1525,1525,1519,4589
|
|
20250224,104000,4847399171,1519,1520,1525,1519,3544
|
|
20250224,103900,4842004788,1519,1520,1520,1518,5713
|
|
20250224,103800,4833321742,1520,1530,1530,1516,10379
|
|
20250224,103700,4817493622,1532,1532,1533,1530,15634
|
|
20250224,103600,4793550704,1532,1535,1537,1532,2576
|
|
20250224,103500,4789600073,1535,1534,1535,1532,7155
|
|
20250224,103400,4778631837,1534,1536,1539,1534,4581
|
|
20250224,103300,4771585051,1537,1539,1539,1537,9814
|
|
20250224,103200,4756483887,1539,1545,1545,1539,1383
|
|
20250224,103100,4754348366,1544,1537,1544,1537,1571
|
|
20250224,103000,4751928633,1537,1544,1544,1537,8073
|
|
20250224,102900,4739482770,1545,1549,1549,1545,3413
|
|
20250224,102800,4734202822,1549,1543,1552,1543,1497
|
|
20250224,102700,4731886148,1543,1541,1552,1541,1325
|
|
20250224,102600,4729834598,1540,1557,1561,1540,18226
|
|
20250224,102500,4701615797,1561,1562,1563,1557,10830
|
|
20250224,102400,4684713261,1561,1550,1562,1549,28953
|
|
20250224,102300,4639689740,1549,1545,1549,1545,2797
|
|
20250224,102200,4635362302,1545,1542,1549,1534,17044
|
|
20250224,102100,4609026264,1545,1537,1546,1536,2942
|
|
20250224,102000,4604489686,1536,1544,1547,1536,7540
|
|
20250224,101900,4592878228,1544,1544,1548,1541,13967
|
|
20250224,101800,4571314193,1549,1542,1549,1539,6391
|
|
20250224,101700,4561448520,1542,1548,1554,1542,25676
|
|
20250224,101600,4521676668,1548,1527,1548,1526,31185
|
|
20250224,101500,4473836724,1527,1513,1530,1509,26929
|
|
20250224,101400,4432919226,1513,1515,1515,1509,7446
|
|
20250224,101300,4421682742,1514,1508,1515,1508,700
|
|
20250224,101200,4420626442,1506,1514,1514,1505,13662
|
|
20250224,101100,4400038464,1514,1515,1516,1508,2548
|
|
20250224,101000,4396178407,1515,1506,1517,1501,6053
|
|
20250224,100900,4387032182,1506,1500,1509,1500,2558
|
|
20250224,100800,4383185552,1500,1504,1505,1499,16294
|
|
20250224,100700,4358736106,1503,1508,1508,1503,23515
|
|
20250224,100600,4323329230,1508,1515,1517,1508,19189
|
|
20250224,100500,4294311254,1515,1516,1517,1513,16982
|
|
20250224,100400,4268584577,1519,1520,1523,1515,22698
|
|
20250224,100300,4234115816,1519,1508,1520,1507,9477
|
|
20250224,100200,4219785955,1507,1525,1525,1507,13880
|
|
20250224,100100,4198744605,1518,1526,1530,1513,21327
|
|
20250224,100000,4166244893,1522,1514,1530,1508,21695
|
|
20250224,095900,4133269357,1514,1507,1514,1504,10791
|
|
20250224,095800,4116973014,1506,1511,1511,1501,15357
|
|
20250224,095700,4093833934,1508,1516,1516,1503,18288
|
|
20250224,095600,4066252385,1506,1504,1530,1501,26899
|
|
20250224,095500,4025585901,1504,1513,1513,1493,9402
|
|
20250224,095400,4011494920,1519,1504,1521,1503,14016
|
|
20250224,095300,3990304667,1503,1498,1506,1491,17361
|
|
20250224,095200,3964317381,1500,1505,1505,1498,27195
|
|
20250224,095100,3923506982,1507,1516,1516,1503,22981
|
|
20250224,095000,3888874120,1516,1522,1522,1512,2330
|
|
20250224,094900,3885338175,1523,1509,1524,1507,12462
|
|
20250224,094800,3866440340,1514,1507,1515,1505,12106
|
|
20250224,094700,3848159948,1507,1519,1519,1504,15017
|
|
20250224,094600,3825523868,1511,1510,1513,1506,32746
|
|
20250224,094500,3776090368,1511,1521,1525,1510,58106
|
|
20250224,094400,3688038707,1520,1538,1538,1520,52274
|
|
20250224,094300,3608148259,1538,1543,1547,1538,16306
|
|
20250224,094200,3583024861,1544,1539,1545,1539,8327
|
|
20250224,094100,3570190510,1538,1544,1548,1537,25846
|
|
20250224,094000,3530400432,1538,1562,1570,1537,19836
|
|
20250224,093900,3499575064,1560,1547,1561,1541,12804
|
|
20250224,093800,3479686812,1547,1537,1552,1531,24224
|
|
20250224,093700,3442428116,1537,1537,1543,1530,34692
|
|
20250224,093600,3389223661,1536,1551,1559,1536,33292
|
|
20250224,093500,3337805963,1560,1559,1570,1540,35352
|
|
20250224,093400,3283010814,1547,1587,1593,1547,56796
|
|
20250224,093300,3193395694,1588,1545,1594,1545,110638
|
|
20250224,093200,3019920023,1545,1544,1547,1529,56106
|
|
20250224,093100,2933539092,1538,1550,1552,1520,66670
|
|
20250224,093000,2831076949,1553,1560,1565,1539,80696
|
|
20250224,092900,2705974460,1564,1578,1589,1541,189069
|
|
20250224,092800,2410356024,1578,1620,1630,1574,210674
|
|
20250224,092700,2070484504,1618,1618,1618,1618,0
|
|
20250224,092600,2070484504,1618,1584,1618,1584,130559
|
|
20250224,092500,1861320519,1592,1584,1594,1566,78636
|
|
20250224,092400,1737192119,1584,1595,1597,1550,118284
|
|
20250224,092300,1550762807,1593,1582,1600,1569,162088
|
|
20250224,092200,1293543583,1579,1546,1593,1531,115601
|
|
20250224,092100,1112664820,1536,1528,1569,1517,85771
|
|
20250224,092000,979841001,1528,1521,1535,1517,41527
|
|
20250224,091900,916554235,1521,1507,1551,1507,84846
|
|
20250224,091800,786577652,1510,1484,1522,1483,48965
|
|
20250224,091700,712756922,1498,1471,1536,1471,194921
|
|
20250224,091600,421106369,1471,1471,1471,1471,0
|
|
20250224,091500,421106369,1471,1471,1471,1471,0
|
|
20250224,091400,421106369,1471,1453,1479,1453,47089
|
|
20250224,091300,351913736,1450,1463,1469,1431,30260
|
|
20250224,091200,307994073,1463,1442,1469,1439,48014
|
|
20250224,091100,238055415,1442,1407,1443,1407,23665
|
|
20250224,091000,204178969,1420,1425,1433,1394,37281
|
|
20250224,090900,151081300,1420,1387,1423,1387,28229
|
|
20250224,090800,111448674,1389,1392,1392,1385,8180
|
|
20250224,090700,100087301,1392,1382,1392,1382,5252
|
|
20250224,090600,92808871,1382,1377,1382,1373,17698
|
|
20250224,090500,68437753,1375,1373,1389,1373,21100
|
|
20250224,090400,39397553,1374,1359,1374,1359,9066
|
|
20250224,090300,26975173,1362,1341,1367,1341,2448
|
|
20250224,090200,23659557,1341,1326,1341,1325,1610
|
|
20250224,090100,21508181,1325,1337,1347,1324,12561
|
|
20250224,090000,4843249,1349,1345,1349,1340,3607
|