577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,183400,66455423197,999,999,999,999,162267
|
|
20250206,183300,66455423197,999,999,999,999,0
|
|
20250206,183200,66455423197,999,999,999,999,0
|
|
20250206,183100,66455423197,999,999,999,999,0
|
|
20250206,183000,66455423197,999,999,999,999,0
|
|
20250206,182900,66455423197,999,999,999,999,0
|
|
20250206,182800,66455423197,999,999,999,999,0
|
|
20250206,182700,66455423197,999,999,999,999,0
|
|
20250206,182600,66455423197,999,999,999,999,0
|
|
20250206,182500,66455423197,999,999,999,999,0
|
|
20250206,182400,66455423197,999,999,999,999,0
|
|
20250206,182300,66455423197,999,999,999,999,0
|
|
20250206,182200,66455423197,999,999,999,999,0
|
|
20250206,182100,66455423197,999,999,999,999,0
|
|
20250206,182000,66455423197,999,999,999,999,0
|
|
20250206,181900,66455423197,999,999,999,999,0
|
|
20250206,181800,66455423197,999,999,999,999,0
|
|
20250206,181700,66455423197,999,999,999,999,0
|
|
20250206,181600,66455423197,999,999,999,999,0
|
|
20250206,181500,66455423197,999,999,999,999,0
|
|
20250206,181400,66455423197,999,999,999,999,0
|
|
20250206,181300,66455423197,999,999,999,999,0
|
|
20250206,181200,66455423197,999,999,999,999,0
|
|
20250206,181100,66455423197,999,999,999,999,0
|
|
20250206,181000,66455423197,999,999,999,999,0
|
|
20250206,180900,66455423197,999,999,999,999,0
|
|
20250206,180800,66455423197,999,999,999,999,0
|
|
20250206,180700,66455423197,999,999,999,999,0
|
|
20250206,180600,66455423197,999,999,999,999,0
|
|
20250206,180500,66455423197,999,999,999,999,0
|
|
20250206,180400,66455423197,999,999,999,999,162267
|
|
20250206,180300,66455423197,999,999,999,999,0
|
|
20250206,180200,66455423197,999,999,999,999,0
|
|
20250206,180100,66455423197,999,999,999,999,0
|
|
20250206,180000,66455423197,999,999,999,999,0
|
|
20250206,175900,66455423197,999,999,999,999,0
|
|
20250206,175800,66455423197,999,999,999,999,0
|
|
20250206,175700,66455423197,999,999,999,999,0
|
|
20250206,175600,66455423197,999,999,999,999,0
|
|
20250206,175500,66455423197,999,999,999,999,0
|
|
20250206,175400,66455423197,999,999,999,999,0
|
|
20250206,175300,66455423197,999,999,999,999,0
|
|
20250206,175200,66455423197,999,999,999,999,0
|
|
20250206,175100,66455423197,999,999,999,999,0
|
|
20250206,175000,66455423197,999,999,999,999,0
|
|
20250206,174900,66455423197,999,999,999,999,0
|
|
20250206,174800,66455423197,999,999,999,999,0
|
|
20250206,174700,66455423197,999,999,999,999,0
|
|
20250206,174600,66455423197,999,999,999,999,0
|
|
20250206,174500,66455423197,999,999,999,999,0
|
|
20250206,174400,66455423197,999,999,999,999,0
|
|
20250206,174300,66455423197,999,999,999,999,0
|
|
20250206,174200,66455423197,999,999,999,999,0
|
|
20250206,174100,66455423197,999,999,999,999,0
|
|
20250206,174000,66455423197,999,999,999,999,0
|
|
20250206,173900,66455423197,999,999,999,999,0
|
|
20250206,173800,66455423197,999,999,999,999,0
|
|
20250206,173700,66455423197,999,999,999,999,0
|
|
20250206,173600,66455423197,999,999,999,999,0
|
|
20250206,173500,66455423197,999,999,999,999,0
|
|
20250206,173400,66455423197,999,999,999,999,162267
|
|
20250206,173300,66455423197,999,999,999,999,0
|
|
20250206,173200,66455423197,999,999,999,999,0
|
|
20250206,173100,66455423197,999,999,999,999,0
|
|
20250206,173000,66455423197,999,999,999,999,0
|
|
20250206,172900,66455423197,999,999,999,999,0
|
|
20250206,172800,66455423197,999,999,999,999,0
|
|
20250206,172700,66455423197,999,999,999,999,0
|
|
20250206,172600,66455423197,999,999,999,999,0
|
|
20250206,172500,66455423197,999,999,999,999,0
|
|
20250206,172400,66455423197,999,999,999,999,0
|
|
20250206,172300,66455423197,999,999,999,999,0
|
|
20250206,172200,66455423197,999,999,999,999,0
|
|
20250206,172100,66455423197,999,999,999,999,0
|
|
20250206,172000,66455423197,999,999,999,999,0
|
|
20250206,171900,66455423197,999,999,999,999,0
|
|
20250206,171800,66455423197,999,999,999,999,0
|
|
20250206,171700,66455423197,999,999,999,999,0
|
|
20250206,171600,66455423197,999,999,999,999,0
|
|
20250206,171500,66455423197,999,999,999,999,0
|
|
20250206,171400,66455423197,999,999,999,999,0
|
|
20250206,171300,66455423197,999,999,999,999,0
|
|
20250206,171200,66455423197,999,999,999,999,0
|
|
20250206,171100,66455423197,999,999,999,999,0
|
|
20250206,171000,66455423197,999,999,999,999,0
|
|
20250206,170900,66455423197,999,999,999,999,0
|
|
20250206,170800,66455423197,999,999,999,999,0
|
|
20250206,170700,66455423197,999,999,999,999,0
|
|
20250206,170600,66455423197,999,999,999,999,0
|
|
20250206,170500,66455423197,999,999,999,999,0
|
|
20250206,170400,66455423197,999,999,999,999,162267
|
|
20250206,170300,66455423197,999,999,999,999,0
|
|
20250206,170200,66455423197,999,999,999,999,0
|
|
20250206,170100,66455423197,999,999,999,999,0
|
|
20250206,170000,66455423197,999,999,999,999,0
|
|
20250206,165900,66455423197,999,999,999,999,0
|
|
20250206,165800,66455423197,999,999,999,999,0
|
|
20250206,165700,66455423197,999,999,999,999,0
|
|
20250206,165600,66455423197,999,999,999,999,0
|
|
20250206,165500,66455423197,999,999,999,999,0
|
|
20250206,165400,66455423197,999,999,999,999,0
|
|
20250206,165300,66455423197,999,999,999,999,0
|
|
20250206,165200,66455423197,999,999,999,999,0
|
|
20250206,165100,66455423197,999,999,999,999,0
|
|
20250206,165000,66455423197,999,999,999,999,0
|
|
20250206,164900,66455423197,999,999,999,999,0
|
|
20250206,164800,66455423197,999,999,999,999,0
|
|
20250206,164700,66455423197,999,999,999,999,0
|
|
20250206,164600,66455423197,999,999,999,999,0
|
|
20250206,164500,66455423197,999,999,999,999,0
|
|
20250206,164400,66455423197,999,999,999,999,0
|
|
20250206,164300,66455423197,999,999,999,999,0
|
|
20250206,164200,66455423197,999,999,999,999,0
|
|
20250206,164100,66455423197,999,999,999,999,0
|
|
20250206,164000,66455423197,999,999,999,999,0
|
|
20250206,163900,66455423197,999,999,999,999,0
|
|
20250206,163800,66455423197,999,999,999,999,0
|
|
20250206,163700,66455423197,999,999,999,999,0
|
|
20250206,163600,66455423197,999,999,999,999,0
|
|
20250206,163500,66455423197,999,999,999,999,0
|
|
20250206,163400,66455423197,999,999,999,999,162267
|
|
20250206,163300,66455423197,999,999,999,999,0
|
|
20250206,163200,66455423197,999,999,999,999,0
|
|
20250206,163100,66455423197,999,999,999,999,0
|
|
20250206,163000,66455423197,999,999,999,999,0
|
|
20250206,162900,66455423197,999,999,999,999,0
|
|
20250206,162800,66455423197,999,999,999,999,0
|
|
20250206,162700,66455423197,999,999,999,999,0
|
|
20250206,162600,66455423197,999,999,999,999,0
|
|
20250206,162500,66455423197,999,999,999,999,0
|
|
20250206,162400,66455423197,999,999,999,999,0
|
|
20250206,162300,66455423197,999,999,999,999,0
|
|
20250206,162200,66455423197,999,999,999,999,0
|
|
20250206,162100,66455423197,999,999,999,999,0
|
|
20250206,162000,66455423197,999,999,999,999,0
|
|
20250206,161900,66455423197,999,999,999,999,0
|
|
20250206,161800,66455423197,999,999,999,999,0
|
|
20250206,161700,66455423197,999,999,999,999,0
|
|
20250206,161600,66455423197,999,999,999,999,0
|
|
20250206,161500,66455423197,999,999,999,999,0
|
|
20250206,161400,66455423197,999,999,999,999,0
|
|
20250206,161300,66455423197,999,999,999,999,0
|
|
20250206,161200,66455423197,999,999,999,999,0
|
|
20250206,161100,66455423197,999,999,999,999,0
|
|
20250206,161000,66455423197,999,999,999,999,0
|
|
20250206,160900,66455423197,999,999,999,999,0
|
|
20250206,160800,66455423197,999,999,999,999,0
|
|
20250206,160700,66455423197,999,999,999,999,0
|
|
20250206,160600,66455423197,999,999,999,999,0
|
|
20250206,160500,66455423197,999,999,999,999,0
|
|
20250206,160400,66455423197,999,999,999,999,162267
|
|
20250206,160300,66455423197,999,999,999,999,0
|
|
20250206,160200,66455423197,999,999,999,999,0
|
|
20250206,160100,66455423197,999,999,999,999,0
|
|
20250206,160000,66455423197,999,999,999,999,0
|
|
20250206,155900,66455423197,999,999,999,999,0
|
|
20250206,155800,66455423197,999,999,999,999,0
|
|
20250206,155700,66455423197,999,999,999,999,0
|
|
20250206,155600,66455423197,999,999,999,999,0
|
|
20250206,155500,66455423197,999,999,999,999,0
|
|
20250206,155400,66455423197,999,999,999,999,0
|
|
20250206,155300,66455423197,999,999,999,999,0
|
|
20250206,155200,66455423197,999,999,999,999,0
|
|
20250206,155100,66455423197,999,999,999,999,0
|
|
20250206,155000,66455423197,999,999,999,999,0
|
|
20250206,154900,66455423197,999,999,999,999,0
|
|
20250206,154800,66455423197,999,999,999,999,0
|
|
20250206,154700,66455423197,999,999,999,999,0
|
|
20250206,154600,66455423197,999,999,999,999,0
|
|
20250206,154500,66455423197,999,999,999,999,0
|
|
20250206,154400,66455423197,999,999,999,999,0
|
|
20250206,154300,66455423197,999,999,999,999,0
|
|
20250206,154200,66455423197,999,999,999,999,0
|
|
20250206,154100,66455423197,999,999,999,999,0
|
|
20250206,154000,66455423197,999,999,999,999,0
|
|
20250206,153900,66455423197,999,999,999,999,0
|
|
20250206,153800,66455423197,999,999,999,999,0
|
|
20250206,153700,66455423197,999,999,999,999,0
|
|
20250206,153600,66455423197,999,999,999,999,0
|
|
20250206,153500,66455423197,999,999,999,999,0
|
|
20250206,153400,66455423197,999,999,999,999,162267
|
|
20250206,153300,66455423197,999,999,999,999,0
|
|
20250206,153200,66455423197,999,999,999,999,0
|
|
20250206,153100,66455423197,999,999,999,999,0
|
|
20250206,153000,66455423197,999,999,999,999,162267
|
|
20250206,152900,66293318464,996,996,996,996,0
|
|
20250206,152800,66293318464,996,996,996,996,0
|
|
20250206,152700,66293318464,996,996,996,996,0
|
|
20250206,152600,66293318464,996,996,996,996,0
|
|
20250206,152500,66293318464,996,996,996,996,0
|
|
20250206,152400,66293318464,996,996,996,996,0
|
|
20250206,152300,66293318464,996,996,996,996,0
|
|
20250206,152200,66293318464,996,996,996,996,0
|
|
20250206,152100,66293318464,996,996,996,996,0
|
|
20250206,152000,66293318464,996,996,996,996,0
|
|
20250206,151900,66293318464,996,996,996,995,144333
|
|
20250206,151800,66149641401,995,998,998,995,82564
|
|
20250206,151700,66067389637,997,999,999,997,31735
|
|
20250206,151600,66035733470,999,998,1000,998,40269
|
|
20250206,151500,65995479437,998,997,998,996,29887
|
|
20250206,151400,65965677015,997,998,999,995,34481
|
|
20250206,151300,65931313865,999,999,999,997,50391
|
|
20250206,151200,65881022304,996,994,1002,994,104775
|
|
20250206,151100,65776333119,995,992,995,991,35515
|
|
20250206,151000,65741068860,992,992,993,991,79232
|
|
20250206,150900,65662511331,992,991,992,990,43022
|
|
20250206,150800,65619877708,990,991,992,990,62247
|
|
20250206,150700,65558207116,991,991,991,990,57161
|
|
20250206,150600,65501605536,990,992,993,989,267994
|
|
20250206,150500,65236256797,991,992,993,991,121726
|
|
20250206,150400,65115588029,992,994,995,992,62684
|
|
20250206,150300,65053344249,993,994,995,993,90903
|
|
20250206,150200,64963051428,995,992,996,992,67481
|
|
20250206,150100,64896005262,993,993,994,992,134790
|
|
20250206,150000,64762226593,993,997,997,992,109708
|
|
20250206,145900,64653128906,997,1001,1002,997,138985
|
|
20250206,145800,64514395330,1002,1000,1002,1000,76189
|
|
20250206,145700,64438197760,1000,1000,1001,1000,24717
|
|
20250206,145600,64413478305,1000,1002,1003,1000,35724
|
|
20250206,145500,64377721730,1001,1000,1002,1000,25880
|
|
20250206,145400,64351833060,1001,1000,1001,999,65147
|
|
20250206,145300,64286686376,1000,1002,1002,1000,88556
|
|
20250206,145200,64198079629,1001,1005,1006,1001,87470
|
|
20250206,145100,64110356224,1005,1003,1006,1003,39066
|
|
20250206,145000,64071091006,1004,1002,1004,1002,27908
|
|
20250206,144900,64043095738,1002,1001,1003,1001,41656
|
|
20250206,144800,64001366654,1002,1003,1003,1000,60850
|
|
20250206,144700,63940425845,1002,1001,1003,1000,27374
|
|
20250206,144600,63913014111,1001,1000,1001,999,18445
|
|
20250206,144500,63894562624,999,1000,1001,998,64336
|
|
20250206,144400,63830268449,1000,1003,1003,999,49477
|
|
20250206,144300,63780728260,1002,998,1003,997,267862
|
|
20250206,144200,63513188630,998,999,1000,998,58512
|
|
20250206,144100,63454751569,999,1001,1001,999,107387
|
|
20250206,144000,63347390554,1001,1001,1002,1000,40274
|
|
20250206,143900,63307082374,1002,1002,1002,1000,67870
|
|
20250206,143800,63239161982,1002,1001,1003,1000,53825
|
|
20250206,143700,63185269774,1000,1003,1004,1000,91505
|
|
20250206,143600,63093614810,1004,1004,1004,1003,67514
|
|
20250206,143500,63025861235,1003,1008,1009,1003,86343
|
|
20250206,143400,62938974257,1008,1007,1009,1007,40129
|
|
20250206,143300,62898525180,1007,1007,1008,1005,22702
|
|
20250206,143200,62875669368,1007,1005,1008,1003,48668
|
|
20250206,143100,62826748168,1005,1006,1008,1005,29030
|
|
20250206,143000,62797534632,1007,1003,1008,1003,32171
|
|
20250206,142900,62765150478,1005,1005,1007,1003,118747
|
|
20250206,142800,62645842976,1007,1007,1007,1004,78926
|
|
20250206,142700,62566527995,1007,1006,1009,1004,95289
|
|
20250206,142600,62470612807,1007,1010,1010,1005,130688
|
|
20250206,142500,62339086904,1010,1012,1012,1010,52369
|
|
20250206,142400,62286172441,1012,1016,1016,1011,26394
|
|
20250206,142300,62259426262,1016,1009,1018,1008,35763
|
|
20250206,142200,62223250533,1009,1020,1021,1005,197617
|
|
20250206,142100,62023310073,1020,1022,1022,1019,44735
|
|
20250206,142000,61977668053,1021,1021,1022,1020,27604
|
|
20250206,141900,61949484115,1020,1022,1023,1019,14839
|
|
20250206,141800,61934323784,1022,1023,1023,1017,140691
|
|
20250206,141700,61790707258,1022,1022,1023,1022,31229
|
|
20250206,141600,61758789884,1022,1022,1023,1021,28219
|
|
20250206,141500,61729946390,1022,1022,1023,1022,12347
|
|
20250206,141400,61717324404,1022,1021,1024,1021,40623
|
|
20250206,141300,61675790810,1021,1022,1023,1021,55021
|
|
20250206,141200,61619573276,1022,1023,1023,1019,54032
|
|
20250206,141100,61564432711,1022,1024,1024,1022,63921
|
|
20250206,141000,61499046356,1023,1023,1025,1022,76422
|
|
20250206,140900,61420799819,1024,1019,1024,1018,93005
|
|
20250206,140800,61325879608,1018,1013,1018,1012,67012
|
|
20250206,140700,61257951515,1012,1014,1014,1012,90472
|
|
20250206,140600,61166320347,1014,1015,1018,1010,102536
|
|
20250206,140500,61062377460,1015,1024,1024,1012,152124
|
|
20250206,140400,60907517077,1024,1027,1027,1024,187969
|
|
20250206,140300,60714786040,1027,1025,1028,1025,46881
|
|
20250206,140200,60666670612,1026,1026,1027,1025,85325
|
|
20250206,140100,60579158697,1026,1028,1028,1026,98286
|
|
20250206,140000,60478312464,1027,1027,1029,1026,63492
|
|
20250206,135900,60413084228,1027,1026,1030,1025,69847
|
|
20250206,135800,60341238106,1029,1023,1030,1020,156012
|
|
20250206,135700,60181458527,1020,1025,1025,1018,132468
|
|
20250206,135600,60046215828,1025,1029,1030,1025,131304
|
|
20250206,135500,59911399240,1029,1031,1032,1029,79880
|
|
20250206,135400,59829116140,1030,1028,1032,1028,124438
|
|
20250206,135300,59700987685,1027,1033,1033,1026,170230
|
|
20250206,135200,59525763097,1033,1035,1036,1033,69777
|
|
20250206,135100,59453573802,1035,1035,1037,1035,70539
|
|
20250206,135000,59380521873,1036,1037,1039,1034,117878
|
|
20250206,134900,59258406666,1036,1041,1042,1032,289436
|
|
20250206,134800,58957943270,1042,1042,1044,1040,135353
|
|
20250206,134700,58816925549,1042,1036,1043,1036,197888
|
|
20250206,134600,58611228861,1035,1042,1044,1035,282396
|
|
20250206,134500,58317164715,1043,1034,1043,1031,437760
|
|
20250206,134400,57863314740,1034,1026,1035,1025,223768
|
|
20250206,134300,57632436637,1026,1029,1034,1024,289288
|
|
20250206,134200,57334394477,1029,1023,1030,1022,245205
|
|
20250206,134100,57082331252,1022,1013,1023,1013,260926
|
|
20250206,134000,56816801077,1013,1013,1015,1012,73355
|
|
20250206,133900,56742491593,1013,1015,1016,1013,86869
|
|
20250206,133800,56654383930,1015,1016,1016,1013,74124
|
|
20250206,133700,56579197770,1016,1016,1017,1013,169292
|
|
20250206,133600,56407429220,1015,1013,1017,1013,160603
|
|
20250206,133500,56244398200,1013,1012,1015,1011,111473
|
|
20250206,133400,56131437564,1012,1010,1012,1009,75140
|
|
20250206,133300,56055516082,1009,1009,1012,1008,172222
|
|
20250206,133200,55881582312,1009,1006,1009,1006,48750
|
|
20250206,133100,55832467265,1006,1005,1008,1004,63188
|
|
20250206,133000,55768873804,1006,1003,1006,1002,17392
|
|
20250206,132900,55751407424,1002,1004,1005,1002,60147
|
|
20250206,132800,55691055545,1005,1004,1006,1003,158140
|
|
20250206,132700,55532344030,1005,1002,1005,1001,26701
|
|
20250206,132600,55505560785,1002,1001,1004,1000,33321
|
|
20250206,132500,55472170876,1001,999,1001,999,20816
|
|
20250206,132400,55451356437,999,999,1000,998,35099
|
|
20250206,132300,55416285384,999,998,999,997,36422
|
|
20250206,132200,55379941037,998,997,999,997,28761
|
|
20250206,132100,55351244238,997,997,999,996,51785
|
|
20250206,132000,55299633085,997,999,999,997,18040
|
|
20250206,131900,55281637919,999,998,1000,997,10347
|
|
20250206,131800,55271307625,1000,996,1000,995,156478
|
|
20250206,131700,55115353110,996,996,997,996,44380
|
|
20250206,131600,55071133266,996,999,999,996,66897
|
|
20250206,131500,55004412103,998,999,1000,998,61616
|
|
20250206,131400,54942895166,1000,1000,1000,998,32143
|
|
20250206,131300,54910766868,998,1000,1001,997,160189
|
|
20250206,131200,54750706170,1000,1002,1004,1000,43413
|
|
20250206,131100,54707235314,1002,1003,1004,1001,21891
|
|
20250206,131000,54685293134,1003,1004,1005,1000,51582
|
|
20250206,130900,54633620420,1006,1006,1006,1003,23503
|
|
20250206,130800,54610010253,1006,1005,1007,1004,48908
|
|
20250206,130700,54560841645,1005,1005,1007,1002,78359
|
|
20250206,130600,54482123698,1004,1001,1004,1001,38307
|
|
20250206,130500,54443738987,1001,1002,1002,1000,35812
|
|
20250206,130400,54407881596,1002,996,1002,994,45813
|
|
20250206,130300,54362183787,996,993,996,992,145636
|
|
20250206,130200,54217512145,993,994,995,988,520471
|
|
20250206,130100,53701912080,994,999,1000,994,180738
|
|
20250206,130000,53521736034,999,1001,1002,999,227343
|
|
20250206,125900,53294305110,1001,1004,1004,1001,118928
|
|
20250206,125800,53175075036,1003,1005,1005,1003,115744
|
|
20250206,125700,53058886126,1006,1006,1007,1005,16020
|
|
20250206,125600,53042776472,1005,1007,1007,1005,46354
|
|
20250206,125500,52996137980,1006,1006,1008,1006,18850
|
|
20250206,125400,52977174051,1006,1005,1008,1004,34855
|
|
20250206,125300,52942129352,1005,1003,1006,1002,118341
|
|
20250206,125200,52823324896,1003,1004,1005,1003,63785
|
|
20250206,125100,52759323367,1003,1002,1005,1002,49509
|
|
20250206,125000,52709663217,1002,1004,1006,1002,63934
|
|
20250206,124900,52645474817,1005,1003,1005,1003,101394
|
|
20250206,124800,52543680660,1003,1005,1005,1003,70425
|
|
20250206,124700,52472976837,1005,1006,1007,1004,50274
|
|
20250206,124600,52422403217,1006,1008,1008,1004,157762
|
|
20250206,124500,52263711598,1008,1011,1011,1008,108294
|
|
20250206,124400,52154507440,1011,1010,1011,1009,26847
|
|
20250206,124300,52127391618,1010,1009,1011,1008,28124
|
|
20250206,124200,52099013848,1009,1010,1012,1008,31110
|
|
20250206,124100,52067614227,1010,1011,1012,1009,93508
|
|
20250206,124000,51973141085,1010,1014,1014,1010,108189
|
|
20250206,123900,51863711704,1014,1014,1015,1012,34248
|
|
20250206,123800,51829010941,1014,1013,1014,1013,41547
|
|
20250206,123700,51786918111,1013,1014,1015,1013,34768
|
|
20250206,123600,51751670461,1014,1013,1014,1012,19000
|
|
20250206,123500,51732429432,1013,1012,1014,1012,41256
|
|
20250206,123400,51690656396,1013,1014,1014,1012,7581
|
|
20250206,123300,51682978462,1013,1014,1015,1012,52904
|
|
20250206,123200,51629382239,1014,1016,1017,1013,110430
|
|
20250206,123100,51517227534,1015,1014,1016,1013,43417
|
|
20250206,123000,51473181830,1013,1012,1015,1012,10186
|
|
20250206,122900,51462863382,1011,1011,1015,1010,35791
|
|
20250206,122800,51426684741,1011,1012,1015,1009,45682
|
|
20250206,122700,51380490405,1012,1015,1016,1011,87746
|
|
20250206,122600,51291567251,1014,1017,1018,1013,91936
|
|
20250206,122500,51198202250,1018,1015,1018,1013,58897
|
|
20250206,122400,51138415475,1013,1015,1015,1013,43954
|
|
20250206,122300,51093834349,1015,1006,1016,1006,192877
|
|
20250206,122200,50898576560,1007,1012,1012,1005,162979
|
|
20250206,122100,50734216520,1012,1012,1013,1011,47665
|
|
20250206,122000,50685977077,1011,1012,1013,1010,53898
|
|
20250206,121900,50631455112,1013,1014,1014,1011,101218
|
|
20250206,121800,50529042098,1013,1012,1014,1011,29156
|
|
20250206,121700,50499522298,1012,1013,1014,1011,43486
|
|
20250206,121600,50455495800,1014,1012,1014,1011,61213
|
|
20250206,121500,50393506091,1012,1010,1012,1009,105357
|
|
20250206,121400,50287115729,1011,1013,1013,1010,81344
|
|
20250206,121300,50204894864,1012,1011,1015,1011,41224
|
|
20250206,121200,50163133834,1011,1017,1018,1011,117546
|
|
20250206,121100,50043922205,1017,1016,1019,1015,61788
|
|
20250206,121000,49981159238,1015,1015,1016,1013,81779
|
|
20250206,120900,49898210682,1014,1011,1015,1010,121919
|
|
20250206,120800,49774755025,1011,1016,1016,1011,160867
|
|
20250206,120700,49611811950,1015,1008,1016,1005,257012
|
|
20250206,120600,49351940371,1008,1014,1014,1006,392204
|
|
20250206,120500,48955605800,1014,1020,1020,1013,181289
|
|
20250206,120400,48771403889,1020,1025,1026,1019,131972
|
|
20250206,120300,48636587118,1028,1029,1034,1024,177601
|
|
20250206,120200,48454278980,1029,1026,1030,1025,102229
|
|
20250206,120100,48349186347,1026,1019,1028,1015,228439
|
|
20250206,120000,48115485852,1018,1024,1026,1018,144002
|
|
20250206,115900,47968497296,1024,1026,1027,1011,524253
|
|
20250206,115800,47433463397,1026,1026,1029,1024,170776
|
|
20250206,115700,47258233073,1026,1025,1048,1024,275701
|
|
20250206,115600,46973933192,1025,1040,1041,1023,551511
|
|
20250206,115500,46404950564,1040,1045,1045,1040,221140
|
|
20250206,115400,46174467788,1045,1044,1045,1043,40855
|
|
20250206,115300,46131819879,1044,1042,1045,1042,44768
|
|
20250206,115200,46085119144,1043,1047,1047,1041,158002
|
|
20250206,115100,45920249965,1047,1050,1051,1047,111916
|
|
20250206,115000,45802906155,1050,1052,1052,1049,71763
|
|
20250206,114900,45727543652,1051,1052,1054,1051,36164
|
|
20250206,114800,45689501631,1052,1052,1054,1051,41477
|
|
20250206,114700,45645850089,1053,1054,1055,1051,35855
|
|
20250206,114600,45608098901,1055,1054,1056,1051,104947
|
|
20250206,114500,45497432561,1055,1053,1057,1052,78545
|
|
20250206,114400,45414598420,1053,1050,1054,1048,81062
|
|
20250206,114300,45329399575,1049,1056,1056,1049,136727
|
|
20250206,114200,45185565822,1055,1059,1059,1054,218186
|
|
20250206,114100,44954903293,1058,1057,1059,1056,153655
|
|
20250206,114000,44792511434,1056,1052,1057,1051,140463
|
|
20250206,113900,44644396425,1052,1053,1054,1050,49531
|
|
20250206,113800,44592283080,1053,1052,1053,1051,51941
|
|
20250206,113700,44537637398,1052,1051,1052,1050,33907
|
|
20250206,113600,44501998583,1051,1054,1054,1049,138480
|
|
20250206,113500,44356314786,1054,1053,1054,1052,45749
|
|
20250206,113400,44308135195,1053,1052,1054,1052,41091
|
|
20250206,113300,44264882590,1053,1049,1053,1049,162031
|
|
20250206,113200,44094619649,1050,1050,1050,1049,55066
|
|
20250206,113100,44036807884,1050,1048,1050,1048,61534
|
|
20250206,113000,43972217697,1048,1046,1049,1045,72769
|
|
20250206,112900,43896001123,1046,1046,1047,1045,18824
|
|
20250206,112800,43876313675,1047,1047,1048,1046,44015
|
|
20250206,112700,43830249566,1047,1045,1048,1045,21074
|
|
20250206,112600,43808202988,1045,1046,1047,1045,67718
|
|
20250206,112500,43737386860,1047,1049,1050,1046,73786
|
|
20250206,112400,43660085966,1050,1048,1050,1047,45470
|
|
20250206,112300,43612420108,1048,1049,1049,1048,19379
|
|
20250206,112200,43592109925,1049,1046,1050,1045,58843
|
|
20250206,112100,43530414772,1046,1047,1048,1045,55874
|
|
20250206,112000,43471937138,1047,1048,1049,1047,31832
|
|
20250206,111900,43438567671,1048,1049,1049,1045,62712
|
|
20250206,111800,43372872339,1049,1050,1051,1048,54664
|
|
20250206,111700,43315502098,1049,1050,1051,1049,120505
|
|
20250206,111600,43188965222,1050,1045,1050,1044,104209
|
|
20250206,111500,43079906386,1045,1041,1045,1041,56510
|
|
20250206,111400,43020931609,1041,1043,1043,1039,99621
|
|
20250206,111300,42917237954,1043,1043,1043,1039,167677
|
|
20250206,111200,42742698181,1043,1045,1047,1042,91529
|
|
20250206,111100,42647187104,1045,1051,1052,1043,135429
|
|
20250206,111000,42505246231,1052,1048,1052,1047,97204
|
|
20250206,110900,42403196392,1048,1047,1048,1046,46872
|
|
20250206,110800,42354104988,1047,1044,1047,1044,57804
|
|
20250206,110700,42293692506,1043,1047,1050,1043,112117
|
|
20250206,110600,42176453014,1047,1044,1047,1044,68974
|
|
20250206,110500,42104344079,1044,1045,1045,1042,35336
|
|
20250206,110400,42067453739,1045,1043,1045,1040,132047
|
|
20250206,110300,41929917931,1043,1041,1044,1040,58585
|
|
20250206,110200,41868893505,1041,1050,1050,1039,278300
|
|
20250206,110100,41577957949,1050,1042,1050,1039,199713
|
|
20250206,110000,41369501316,1042,1039,1042,1036,228224
|
|
20250206,105900,41132547668,1040,1044,1045,1039,252396
|
|
20250206,105800,40869666255,1044,1047,1050,1043,209709
|
|
20250206,105700,40650367089,1047,1053,1053,1047,316063
|
|
20250206,105600,40318533191,1053,1057,1058,1052,92491
|
|
20250206,105500,40221032607,1057,1057,1059,1056,117381
|
|
20250206,105400,40096943037,1057,1063,1064,1055,111424
|
|
20250206,105300,39978892067,1065,1065,1066,1063,131964
|
|
20250206,105200,39838383531,1065,1063,1066,1062,136511
|
|
20250206,105100,39693119671,1063,1064,1064,1062,60304
|
|
20250206,105000,39628996806,1063,1062,1064,1060,99465
|
|
20250206,104900,39523353073,1062,1058,1063,1058,139559
|
|
20250206,104800,39375241859,1058,1053,1060,1052,136657
|
|
20250206,104700,39231067049,1053,1058,1058,1053,67443
|
|
20250206,104600,39159905920,1057,1055,1059,1054,140583
|
|
20250206,104500,39011283544,1055,1054,1055,1052,134715
|
|
20250206,104400,38869359616,1054,1051,1055,1050,235299
|
|
20250206,104300,38621814586,1051,1055,1055,1050,401306
|
|
20250206,104200,38199391397,1054,1064,1065,1054,441165
|
|
20250206,104100,37731980382,1064,1064,1065,1062,149105
|
|
20250206,104000,37573407242,1065,1065,1066,1063,73042
|
|
20250206,103900,37495618072,1064,1062,1066,1062,124562
|
|
20250206,103800,37363140852,1062,1062,1065,1062,122729
|
|
20250206,103700,37232666061,1062,1071,1071,1062,212616
|
|
20250206,103600,37006021669,1071,1064,1072,1063,254597
|
|
20250206,103500,36734105208,1064,1058,1065,1057,221773
|
|
20250206,103400,36498940324,1059,1062,1064,1055,349448
|
|
20250206,103300,36128444736,1063,1072,1072,1062,281807
|
|
20250206,103200,35828102511,1072,1062,1076,1061,455028
|
|
20250206,103100,35341576007,1062,1068,1069,1061,251496
|
|
20250206,103000,35074145297,1068,1070,1070,1066,291714
|
|
20250206,102900,34762606038,1070,1061,1072,1059,452469
|
|
20250206,102800,34281423053,1061,1081,1082,1054,686106
|
|
20250206,102700,33548639022,1082,1086,1088,1081,406028
|
|
20250206,102600,33108547511,1085,1089,1092,1081,912965
|
|
20250206,102500,32116007069,1089,1084,1091,1082,500933
|
|
20250206,102400,31570851207,1085,1087,1096,1082,1239752
|
|
20250206,102300,30222101973,1084,1065,1087,1063,1304013
|
|
20250206,102200,28821880653,1065,1047,1070,1046,1285874
|
|
20250206,102100,27458604899,1049,1050,1051,1046,253018
|
|
20250206,102000,27193274870,1051,1052,1053,1047,253436
|
|
20250206,101900,26927047883,1053,1046,1055,1045,544202
|
|
20250206,101800,26354416767,1049,1041,1049,1040,294547
|
|
20250206,101700,26046274101,1042,1047,1050,1040,474568
|
|
20250206,101600,25550901424,1047,1047,1053,1045,453709
|
|
20250206,101500,25074681524,1046,1053,1053,1046,311790
|
|
20250206,101400,24747886532,1053,1047,1054,1045,501998
|
|
20250206,101300,24220382826,1046,1042,1051,1040,523808
|
|
20250206,101200,23672376959,1041,1057,1063,1039,1089531
|
|
20250206,101100,22528881941,1062,1049,1067,1046,1631888
|
|
20250206,101000,20802889326,1051,1057,1069,1048,2013613
|
|
20250206,100900,18674861469,1056,1035,1059,1035,2863282
|
|
20250206,100800,15684232847,1029,1029,1029,1029,0
|
|
20250206,100700,15684232847,1029,1029,1029,1028,32499
|
|
20250206,100600,15650791377,1029,1024,1029,1022,850293
|
|
20250206,100500,14778055698,1024,1014,1025,1004,1451434
|
|
20250206,100400,13299995099,1015,1007,1015,1007,542488
|
|
20250206,100300,12750870109,1008,1006,1014,1005,598127
|
|
20250206,100200,12147445629,1008,1005,1010,996,578324
|
|
20250206,100100,11566920771,1005,993,1010,992,1023977
|
|
20250206,100000,10543464523,993,994,995,986,273746
|
|
20250206,095900,10271740900,992,978,997,972,523707
|
|
20250206,095800,9754468063,976,971,979,971,150203
|
|
20250206,095700,9608211211,971,972,972,970,54557
|
|
20250206,095600,9555240291,970,971,972,970,94848
|
|
20250206,095500,9463108169,971,967,971,965,136057
|
|
20250206,095400,9331257572,967,966,967,964,17944
|
|
20250206,095300,9313933228,965,964,965,963,27793
|
|
20250206,095200,9287129880,964,963,965,963,17402
|
|
20250206,095100,9270361481,964,962,964,961,31408
|
|
20250206,095000,9240154666,962,963,964,961,36557
|
|
20250206,094900,9204977231,963,965,966,963,33476
|
|
20250206,094800,9172679102,964,964,966,964,27672
|
|
20250206,094700,9145975738,964,962,964,961,23948
|
|
20250206,094600,9122931223,963,964,966,962,61211
|
|
20250206,094500,9063944783,964,961,964,961,44839
|
|
20250206,094400,9020763208,961,958,963,958,35376
|
|
20250206,094300,8986784448,957,957,960,956,60809
|
|
20250206,094200,8928548442,956,952,957,950,90762
|
|
20250206,094100,8841992223,951,952,953,950,53865
|
|
20250206,094000,8790738248,953,952,953,950,133811
|
|
20250206,093900,8663483120,952,957,959,951,95303
|
|
20250206,093800,8572563497,957,962,962,957,45995
|
|
20250206,093700,8528433525,962,963,963,961,23139
|
|
20250206,093600,8506177223,963,960,965,960,41144
|
|
20250206,093500,8466613779,960,964,964,960,71318
|
|
20250206,093400,8398013059,963,962,964,962,46139
|
|
20250206,093300,8353599160,962,964,966,962,87771
|
|
20250206,093200,8269073543,962,965,970,961,95514
|
|
20250206,093100,8176861763,969,972,972,964,83461
|
|
20250206,093000,8096135311,972,967,972,966,220942
|
|
20250206,092900,7882225351,967,968,969,966,63537
|
|
20250206,092800,7820772633,968,972,972,968,40747
|
|
20250206,092700,7781281719,972,969,972,968,81364
|
|
20250206,092600,7702282331,971,972,973,967,100948
|
|
20250206,092500,7604238870,972,971,973,968,97534
|
|
20250206,092400,7509634530,971,962,971,962,86746
|
|
20250206,092300,7425729853,963,961,963,957,181873
|
|
20250206,092200,7251177472,961,969,969,961,167754
|
|
20250206,092100,7089143295,969,970,971,969,98619
|
|
20250206,092000,6993500456,970,970,972,970,87195
|
|
20250206,091900,6908889712,971,971,974,970,100811
|
|
20250206,091800,6810974263,971,970,976,970,98040
|
|
20250206,091700,6715755671,970,978,978,970,167613
|
|
20250206,091600,6552476166,977,977,978,974,59999
|
|
20250206,091500,6493901890,974,977,978,972,177299
|
|
20250206,091400,6321264903,977,988,989,975,194125
|
|
20250206,091300,6130494838,988,990,991,987,181562
|
|
20250206,091200,5950931101,988,984,995,981,314672
|
|
20250206,091100,5640358096,982,980,984,977,180765
|
|
20250206,091000,5463023366,979,972,982,971,232933
|
|
20250206,090900,5235350693,972,971,981,970,362433
|
|
20250206,090800,4882276304,972,973,974,969,370325
|
|
20250206,090700,4522664925,973,982,982,969,423049
|
|
20250206,090600,4110706827,982,989,1000,981,868243
|
|
20250206,090500,3250003673,989,994,1023,985,1291010
|
|
20250206,090400,1951190874,997,938,1000,937,1062092
|
|
20250206,090300,919338666,938,934,941,930,185512
|
|
20250206,090200,745540967,936,924,941,922,244459
|
|
20250206,090100,517811384,924,933,937,921,183201
|
|
20250206,090000,347760857,933,936,944,930,371395
|