580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,183700,7531950906,1451,1451,1451,1451,36331
|
|
20250205,183600,7531950906,1451,1451,1451,1451,0
|
|
20250205,183500,7531950906,1451,1451,1451,1451,0
|
|
20250205,183400,7531950906,1451,1451,1451,1451,0
|
|
20250205,183300,7531950906,1451,1451,1451,1451,0
|
|
20250205,183200,7531950906,1451,1451,1451,1451,0
|
|
20250205,183100,7531950906,1451,1451,1451,1451,0
|
|
20250205,183000,7531950906,1451,1451,1451,1451,0
|
|
20250205,182900,7531950906,1451,1451,1451,1451,0
|
|
20250205,182800,7531950906,1451,1451,1451,1451,0
|
|
20250205,182700,7531950906,1451,1451,1451,1451,0
|
|
20250205,182600,7531950906,1451,1451,1451,1451,0
|
|
20250205,182500,7531950906,1451,1451,1451,1451,0
|
|
20250205,182400,7531950906,1451,1451,1451,1451,0
|
|
20250205,182300,7531950906,1451,1451,1451,1451,0
|
|
20250205,182200,7531950906,1451,1451,1451,1451,0
|
|
20250205,182100,7531950906,1451,1451,1451,1451,0
|
|
20250205,182000,7531950906,1451,1451,1451,1451,0
|
|
20250205,181900,7531950906,1451,1451,1451,1451,0
|
|
20250205,181800,7531950906,1451,1451,1451,1451,0
|
|
20250205,181700,7531950906,1451,1451,1451,1451,0
|
|
20250205,181600,7531950906,1451,1451,1451,1451,0
|
|
20250205,181500,7531950906,1451,1451,1451,1451,0
|
|
20250205,181400,7531950906,1451,1451,1451,1451,0
|
|
20250205,181300,7531950906,1451,1451,1451,1451,0
|
|
20250205,181200,7531950906,1451,1451,1451,1451,0
|
|
20250205,181100,7531950906,1451,1451,1451,1451,0
|
|
20250205,181000,7531950906,1451,1451,1451,1451,0
|
|
20250205,180900,7531950906,1451,1451,1451,1451,0
|
|
20250205,180800,7531950906,1451,1451,1451,1451,0
|
|
20250205,180700,7531950906,1451,1451,1451,1451,36331
|
|
20250205,180600,7531950906,1451,1451,1451,1451,0
|
|
20250205,180500,7531950906,1451,1451,1451,1451,0
|
|
20250205,180400,7531950906,1451,1451,1451,1451,0
|
|
20250205,180300,7531950906,1451,1451,1451,1451,0
|
|
20250205,180200,7531950906,1451,1451,1451,1451,0
|
|
20250205,180100,7531950906,1451,1451,1451,1451,0
|
|
20250205,180000,7531950906,1451,1451,1451,1451,0
|
|
20250205,175900,7531950906,1451,1451,1451,1451,0
|
|
20250205,175800,7531950906,1451,1451,1451,1451,0
|
|
20250205,175700,7531950906,1451,1451,1451,1451,0
|
|
20250205,175600,7531950906,1451,1451,1451,1451,0
|
|
20250205,175500,7531950906,1451,1451,1451,1451,0
|
|
20250205,175400,7531950906,1451,1451,1451,1451,0
|
|
20250205,175300,7531950906,1451,1451,1451,1451,0
|
|
20250205,175200,7531950906,1451,1451,1451,1451,0
|
|
20250205,175100,7531950906,1451,1451,1451,1451,0
|
|
20250205,175000,7531950906,1451,1451,1451,1451,0
|
|
20250205,174900,7531950906,1451,1451,1451,1451,0
|
|
20250205,174800,7531950906,1451,1451,1451,1451,0
|
|
20250205,174700,7531950906,1451,1451,1451,1451,0
|
|
20250205,174600,7531950906,1451,1451,1451,1451,0
|
|
20250205,174500,7531950906,1451,1451,1451,1451,0
|
|
20250205,174400,7531950906,1451,1451,1451,1451,0
|
|
20250205,174300,7531950906,1451,1451,1451,1451,0
|
|
20250205,174200,7531950906,1451,1451,1451,1451,0
|
|
20250205,174100,7531950906,1451,1451,1451,1451,0
|
|
20250205,174000,7531950906,1451,1451,1451,1451,0
|
|
20250205,173900,7531950906,1451,1451,1451,1451,0
|
|
20250205,173800,7531950906,1451,1451,1451,1451,0
|
|
20250205,173700,7531950906,1451,1451,1451,1451,36331
|
|
20250205,173600,7531950906,1451,1451,1451,1451,0
|
|
20250205,173500,7531950906,1451,1451,1451,1451,0
|
|
20250205,173400,7531950906,1451,1451,1451,1451,0
|
|
20250205,173300,7531950906,1451,1451,1451,1451,0
|
|
20250205,173200,7531950906,1451,1451,1451,1451,0
|
|
20250205,173100,7531950906,1451,1451,1451,1451,0
|
|
20250205,173000,7531950906,1451,1451,1451,1451,0
|
|
20250205,172900,7531950906,1451,1451,1451,1451,0
|
|
20250205,172800,7531950906,1451,1451,1451,1451,0
|
|
20250205,172700,7531950906,1451,1451,1451,1451,0
|
|
20250205,172600,7531950906,1451,1451,1451,1451,0
|
|
20250205,172500,7531950906,1451,1451,1451,1451,0
|
|
20250205,172400,7531950906,1451,1451,1451,1451,0
|
|
20250205,172300,7531950906,1451,1451,1451,1451,0
|
|
20250205,172200,7531950906,1451,1451,1451,1451,0
|
|
20250205,172100,7531950906,1451,1451,1451,1451,0
|
|
20250205,172000,7531950906,1451,1451,1451,1451,0
|
|
20250205,171900,7531950906,1451,1451,1451,1451,0
|
|
20250205,171800,7531950906,1451,1451,1451,1451,0
|
|
20250205,171700,7531950906,1451,1451,1451,1451,0
|
|
20250205,171600,7531950906,1451,1451,1451,1451,0
|
|
20250205,171500,7531950906,1451,1451,1451,1451,0
|
|
20250205,171400,7531950906,1451,1451,1451,1451,0
|
|
20250205,171300,7531950906,1451,1451,1451,1451,0
|
|
20250205,171200,7531950906,1451,1451,1451,1451,0
|
|
20250205,171100,7531950906,1451,1451,1451,1451,0
|
|
20250205,171000,7531950906,1451,1451,1451,1451,0
|
|
20250205,170900,7531950906,1451,1451,1451,1451,0
|
|
20250205,170800,7531950906,1451,1451,1451,1451,0
|
|
20250205,170700,7531950906,1451,1451,1451,1451,36331
|
|
20250205,170600,7531950906,1451,1451,1451,1451,0
|
|
20250205,170500,7531950906,1451,1451,1451,1451,0
|
|
20250205,170400,7531950906,1451,1451,1451,1451,0
|
|
20250205,170300,7531950906,1451,1451,1451,1451,0
|
|
20250205,170200,7531950906,1451,1451,1451,1451,0
|
|
20250205,170100,7531950906,1451,1451,1451,1451,0
|
|
20250205,170000,7531950906,1451,1451,1451,1451,0
|
|
20250205,165900,7531950906,1451,1451,1451,1451,0
|
|
20250205,165800,7531950906,1451,1451,1451,1451,0
|
|
20250205,165700,7531950906,1451,1451,1451,1451,0
|
|
20250205,165600,7531950906,1451,1451,1451,1451,0
|
|
20250205,165500,7531950906,1451,1451,1451,1451,0
|
|
20250205,165400,7531950906,1451,1451,1451,1451,0
|
|
20250205,165300,7531950906,1451,1451,1451,1451,0
|
|
20250205,165200,7531950906,1451,1451,1451,1451,0
|
|
20250205,165100,7531950906,1451,1451,1451,1451,0
|
|
20250205,165000,7531950906,1451,1451,1451,1451,0
|
|
20250205,164900,7531950906,1451,1451,1451,1451,0
|
|
20250205,164800,7531950906,1451,1451,1451,1451,0
|
|
20250205,164700,7531950906,1451,1451,1451,1451,0
|
|
20250205,164600,7531950906,1451,1451,1451,1451,0
|
|
20250205,164500,7531950906,1451,1451,1451,1451,0
|
|
20250205,164400,7531950906,1451,1451,1451,1451,0
|
|
20250205,164300,7531950906,1451,1451,1451,1451,0
|
|
20250205,164200,7531950906,1451,1451,1451,1451,0
|
|
20250205,164100,7531950906,1451,1451,1451,1451,0
|
|
20250205,164000,7531950906,1451,1451,1451,1451,0
|
|
20250205,163900,7531950906,1451,1451,1451,1451,0
|
|
20250205,163800,7531950906,1451,1451,1451,1451,0
|
|
20250205,163700,7531950906,1451,1451,1451,1451,36331
|
|
20250205,163600,7531950906,1451,1451,1451,1451,0
|
|
20250205,163500,7531950906,1451,1451,1451,1451,0
|
|
20250205,163400,7531950906,1451,1451,1451,1451,0
|
|
20250205,163300,7531950906,1451,1451,1451,1451,0
|
|
20250205,163200,7531950906,1451,1451,1451,1451,0
|
|
20250205,163100,7531950906,1451,1451,1451,1451,0
|
|
20250205,163000,7531950906,1451,1451,1451,1451,0
|
|
20250205,162900,7531950906,1451,1451,1451,1451,0
|
|
20250205,162800,7531950906,1451,1451,1451,1451,0
|
|
20250205,162700,7531950906,1451,1451,1451,1451,0
|
|
20250205,162600,7531950906,1451,1451,1451,1451,0
|
|
20250205,162500,7531950906,1451,1451,1451,1451,0
|
|
20250205,162400,7531950906,1451,1451,1451,1451,0
|
|
20250205,162300,7531950906,1451,1451,1451,1451,0
|
|
20250205,162200,7531950906,1451,1451,1451,1451,0
|
|
20250205,162100,7531950906,1451,1451,1451,1451,0
|
|
20250205,162000,7531950906,1451,1451,1451,1451,0
|
|
20250205,161900,7531950906,1451,1451,1451,1451,0
|
|
20250205,161800,7531950906,1451,1451,1451,1451,0
|
|
20250205,161700,7531950906,1451,1451,1451,1451,0
|
|
20250205,161600,7531950906,1451,1451,1451,1451,0
|
|
20250205,161500,7531950906,1451,1451,1451,1451,0
|
|
20250205,161400,7531950906,1451,1451,1451,1451,0
|
|
20250205,161300,7531950906,1451,1451,1451,1451,0
|
|
20250205,161200,7531950906,1451,1451,1451,1451,0
|
|
20250205,161100,7531950906,1451,1451,1451,1451,0
|
|
20250205,161000,7531950906,1451,1451,1451,1451,0
|
|
20250205,160900,7531950906,1451,1451,1451,1451,0
|
|
20250205,160800,7531950906,1451,1451,1451,1451,0
|
|
20250205,160700,7531950906,1451,1451,1451,1451,36331
|
|
20250205,160600,7531950906,1451,1451,1451,1451,0
|
|
20250205,160500,7531950906,1451,1451,1451,1451,0
|
|
20250205,160400,7531950906,1451,1451,1451,1451,0
|
|
20250205,160300,7531950906,1451,1451,1451,1451,0
|
|
20250205,160200,7531950906,1451,1451,1451,1451,0
|
|
20250205,160100,7531950906,1451,1451,1451,1451,0
|
|
20250205,160000,7531950906,1451,1451,1451,1451,0
|
|
20250205,155900,7531950906,1451,1451,1451,1451,0
|
|
20250205,155800,7531950906,1451,1451,1451,1451,0
|
|
20250205,155700,7531950906,1451,1451,1451,1451,0
|
|
20250205,155600,7531950906,1451,1451,1451,1451,0
|
|
20250205,155500,7531950906,1451,1451,1451,1451,0
|
|
20250205,155400,7531950906,1451,1451,1451,1451,0
|
|
20250205,155300,7531950906,1451,1451,1451,1451,0
|
|
20250205,155200,7531950906,1451,1451,1451,1451,0
|
|
20250205,155100,7531950906,1451,1451,1451,1451,0
|
|
20250205,155000,7531950906,1451,1451,1451,1451,0
|
|
20250205,154900,7531950906,1451,1451,1451,1451,0
|
|
20250205,154800,7531950906,1451,1451,1451,1451,0
|
|
20250205,154700,7531950906,1451,1451,1451,1451,0
|
|
20250205,154600,7531950906,1451,1451,1451,1451,0
|
|
20250205,154500,7531950906,1451,1451,1451,1451,0
|
|
20250205,154400,7531950906,1451,1451,1451,1451,0
|
|
20250205,154300,7531950906,1451,1451,1451,1451,0
|
|
20250205,154200,7531950906,1451,1451,1451,1451,0
|
|
20250205,154100,7531950906,1451,1451,1451,1451,0
|
|
20250205,154000,7531950906,1451,1451,1451,1451,0
|
|
20250205,153900,7531950906,1451,1451,1451,1451,0
|
|
20250205,153800,7531950906,1451,1451,1451,1451,0
|
|
20250205,153700,7531950906,1451,1451,1451,1451,36331
|
|
20250205,153600,7531950906,1451,1451,1451,1451,0
|
|
20250205,153500,7531950906,1451,1451,1451,1451,0
|
|
20250205,153400,7531950906,1451,1451,1451,1451,0
|
|
20250205,153300,7531950906,1451,1451,1451,1451,0
|
|
20250205,153200,7531950906,1451,1451,1451,1451,0
|
|
20250205,153100,7531950906,1451,1451,1451,1451,0
|
|
20250205,153000,7531950906,1451,1451,1451,1451,36331
|
|
20250205,152900,7479234625,1451,1451,1451,1451,0
|
|
20250205,152800,7479234625,1451,1451,1451,1451,0
|
|
20250205,152700,7479234625,1451,1451,1451,1451,0
|
|
20250205,152600,7479234625,1451,1451,1451,1451,0
|
|
20250205,152500,7479234625,1451,1451,1451,1451,0
|
|
20250205,152400,7479234625,1451,1451,1451,1451,0
|
|
20250205,152300,7479234625,1451,1451,1451,1451,0
|
|
20250205,152200,7479234625,1451,1451,1451,1451,0
|
|
20250205,152100,7479234625,1451,1451,1451,1451,0
|
|
20250205,152000,7479234625,1451,1451,1451,1451,0
|
|
20250205,151900,7479234625,1451,1452,1454,1451,7155
|
|
20250205,151800,7468851297,1452,1452,1454,1451,5183
|
|
20250205,151700,7461327293,1452,1454,1454,1451,8852
|
|
20250205,151600,7448469991,1458,1459,1459,1450,26100
|
|
20250205,151500,7410422279,1459,1450,1460,1447,40251
|
|
20250205,151400,7351845596,1451,1453,1454,1450,12631
|
|
20250205,151300,7333496796,1453,1452,1453,1452,7468
|
|
20250205,151200,7322646792,1450,1448,1454,1448,13303
|
|
20250205,151100,7303351518,1447,1445,1447,1445,6645
|
|
20250205,151000,7293744100,1445,1446,1446,1445,4907
|
|
20250205,150900,7286652878,1446,1447,1447,1445,1866
|
|
20250205,150800,7283954898,1447,1447,1448,1446,9401
|
|
20250205,150700,7270351851,1447,1449,1449,1447,1558
|
|
20250205,150600,7268095713,1447,1449,1449,1447,6503
|
|
20250205,150500,7258675615,1449,1446,1449,1445,5564
|
|
20250205,150400,7250622487,1445,1444,1446,1442,16075
|
|
20250205,150300,7227412967,1445,1445,1445,1444,2020
|
|
20250205,150200,7224495649,1445,1447,1449,1445,12572
|
|
20250205,150100,7206315381,1448,1450,1451,1448,11735
|
|
20250205,150000,7189311120,1451,1451,1451,1450,1424
|
|
20250205,145900,7187245531,1451,1451,1451,1451,1750
|
|
20250205,145800,7184706281,1450,1450,1451,1450,3677
|
|
20250205,145700,7179374287,1450,1450,1451,1450,1730
|
|
20250205,145600,7176865776,1450,1451,1451,1450,6377
|
|
20250205,145500,7167615673,1451,1451,1451,1449,2087
|
|
20250205,145400,7164587438,1449,1450,1451,1449,655
|
|
20250205,145300,7163637725,1450,1449,1450,1447,1935
|
|
20250205,145200,7160833439,1447,1451,1451,1447,9739
|
|
20250205,145100,7146708157,1452,1451,1453,1451,2486
|
|
20250205,145000,7143097988,1452,1450,1452,1450,4214
|
|
20250205,144900,7136984179,1450,1447,1450,1446,11551
|
|
20250205,144800,7120244794,1447,1449,1449,1447,411
|
|
20250205,144700,7119649265,1449,1448,1449,1448,1774
|
|
20250205,144600,7117080505,1448,1448,1448,1448,646
|
|
20250205,144500,7116145097,1448,1446,1448,1446,6160
|
|
20250205,144400,7107231715,1446,1446,1447,1446,2813
|
|
20250205,144300,7103163977,1446,1447,1447,1446,320
|
|
20250205,144200,7102701205,1448,1443,1448,1443,3368
|
|
20250205,144100,7097838638,1443,1444,1444,1443,1483
|
|
20250205,144000,7095698024,1444,1447,1448,1444,13829
|
|
20250205,143900,7075723583,1448,1449,1449,1446,1416
|
|
20250205,143800,7073675669,1449,1450,1450,1448,8154
|
|
20250205,143700,7061864711,1450,1448,1450,1448,676
|
|
20250205,143600,7060885177,1448,1449,1451,1448,2859
|
|
20250205,143500,7056742678,1451,1448,1451,1448,1561
|
|
20250205,143400,7054481255,1449,1450,1450,1448,5285
|
|
20250205,143300,7046820090,1450,1450,1450,1449,2151
|
|
20250205,143200,7043702336,1450,1450,1450,1448,5524
|
|
20250205,143100,7035695893,1452,1453,1453,1448,1698
|
|
20250205,143000,7033231293,1454,1447,1455,1447,42584
|
|
20250205,142900,6971480852,1447,1443,1447,1443,2550
|
|
20250205,142800,6967797805,1447,1443,1448,1443,25032
|
|
20250205,142700,6931625560,1442,1440,1444,1440,2578
|
|
20250205,142600,6927908540,1438,1437,1444,1435,86022
|
|
20250205,142500,6804172785,1436,1439,1439,1436,11791
|
|
20250205,142400,6787228552,1439,1440,1440,1437,10550
|
|
20250205,142300,6772055299,1440,1440,1440,1437,45571
|
|
20250205,142200,6706460778,1440,1440,1441,1440,4140
|
|
20250205,142100,6700496859,1441,1442,1442,1441,9403
|
|
20250205,142000,6686946928,1442,1442,1442,1441,6157
|
|
20250205,141900,6678071753,1442,1442,1443,1442,3752
|
|
20250205,141800,6672661019,1442,1442,1443,1441,9049
|
|
20250205,141700,6659618933,1442,1440,1443,1440,5990
|
|
20250205,141600,6650990079,1440,1444,1444,1440,24384
|
|
20250205,141500,6615840880,1444,1443,1444,1443,945
|
|
20250205,141400,6614476500,1443,1443,1443,1443,4701
|
|
20250205,141300,6607692957,1443,1448,1448,1443,12517
|
|
20250205,141200,6589597561,1448,1448,1448,1447,1493
|
|
20250205,141100,6587436197,1448,1447,1448,1447,1566
|
|
20250205,141000,6585170103,1447,1445,1447,1444,2341
|
|
20250205,140900,6581783408,1445,1447,1447,1445,1893
|
|
20250205,140800,6579047795,1447,1447,1448,1447,3146
|
|
20250205,140700,6574495447,1447,1446,1447,1446,8863
|
|
20250205,140600,6561679425,1446,1446,1446,1444,953
|
|
20250205,140500,6560303185,1444,1446,1446,1444,908
|
|
20250205,140400,6558991833,1446,1446,1447,1444,11464
|
|
20250205,140300,6542415419,1447,1446,1447,1445,1006
|
|
20250205,140200,6540961589,1448,1447,1448,1447,8551
|
|
20250205,140100,6528587781,1447,1446,1447,1446,1158
|
|
20250205,140000,6526912366,1446,1444,1446,1443,14614
|
|
20250205,135900,6505809612,1444,1445,1445,1444,8837
|
|
20250205,135800,6493044345,1445,1447,1447,1445,6159
|
|
20250205,135700,6484133954,1447,1447,1447,1447,111
|
|
20250205,135600,6483973337,1447,1446,1447,1445,3184
|
|
20250205,135500,6479368932,1446,1444,1447,1443,3610
|
|
20250205,135400,6474153868,1444,1441,1444,1441,3275
|
|
20250205,135300,6469429985,1441,1442,1443,1441,15084
|
|
20250205,135200,6447688997,1441,1442,1442,1440,21459
|
|
20250205,135100,6416777550,1441,1445,1445,1441,22000
|
|
20250205,135000,6385044290,1444,1449,1449,1444,6578
|
|
20250205,134900,6375530209,1449,1443,1449,1443,14819
|
|
20250205,134800,6354101356,1443,1447,1447,1443,30804
|
|
20250205,134700,6309620070,1447,1448,1450,1446,9876
|
|
20250205,134600,6295328104,1448,1454,1454,1448,73711
|
|
20250205,134500,6188394066,1457,1457,1457,1454,3657
|
|
20250205,134400,6183071080,1458,1458,1458,1457,1314
|
|
20250205,134300,6181155574,1457,1458,1458,1457,1034
|
|
20250205,134200,6179648015,1458,1460,1461,1457,8951
|
|
20250205,134100,6166589410,1461,1460,1461,1460,3084
|
|
20250205,134000,6162085258,1460,1459,1462,1459,11521
|
|
20250205,133900,6145261820,1461,1459,1463,1458,21465
|
|
20250205,133800,6113921300,1460,1455,1460,1454,14555
|
|
20250205,133700,6092700074,1455,1456,1458,1454,12098
|
|
20250205,133600,6075082108,1456,1455,1456,1455,4165
|
|
20250205,133500,6069021214,1455,1455,1455,1455,2768
|
|
20250205,133400,6064993774,1455,1453,1455,1451,10618
|
|
20250205,133300,6049582165,1454,1453,1454,1452,21586
|
|
20250205,133200,6018234664,1453,1453,1453,1452,7717
|
|
20250205,133100,6007028732,1453,1453,1453,1452,4846
|
|
20250205,133000,5999989003,1452,1453,1453,1451,18112
|
|
20250205,132900,5973700298,1452,1456,1457,1452,33063
|
|
20250205,132800,5925611568,1457,1458,1459,1456,15032
|
|
20250205,132700,5903712931,1458,1458,1459,1458,3610
|
|
20250205,132600,5898448322,1459,1459,1459,1458,7715
|
|
20250205,132500,5887198995,1458,1459,1459,1458,4511
|
|
20250205,132400,5880620926,1460,1459,1460,1459,985
|
|
20250205,132300,5879183195,1459,1459,1460,1459,5521
|
|
20250205,132200,5871127174,1460,1460,1461,1459,4003
|
|
20250205,132100,5865285344,1460,1461,1461,1459,4157
|
|
20250205,132000,5859215319,1461,1461,1461,1460,4147
|
|
20250205,131900,5853159905,1461,1462,1462,1460,5384
|
|
20250205,131800,5845295425,1461,1461,1462,1461,652
|
|
20250205,131700,5844342643,1462,1461,1462,1461,760
|
|
20250205,131600,5843232023,1461,1461,1461,1460,2068
|
|
20250205,131500,5840211928,1460,1460,1461,1460,7111
|
|
20250205,131400,5829829859,1460,1461,1461,1460,5002
|
|
20250205,131300,5822522683,1461,1463,1463,1461,6199
|
|
20250205,131200,5813462121,1462,1463,1463,1462,11329
|
|
20250205,131100,5796891687,1463,1465,1466,1463,1383
|
|
20250205,131000,5794865606,1465,1465,1466,1463,10787
|
|
20250205,130900,5779057646,1466,1466,1466,1466,608
|
|
20250205,130800,5778166318,1466,1463,1466,1463,107
|
|
20250205,130700,5778009772,1462,1462,1463,1462,7627
|
|
20250205,130600,5766853765,1462,1459,1462,1459,6165
|
|
20250205,130500,5757853287,1459,1458,1459,1458,1628
|
|
20250205,130400,5755478036,1458,1460,1460,1457,10414
|
|
20250205,130300,5740298759,1460,1461,1461,1458,7419
|
|
20250205,130200,5729470595,1461,1459,1461,1459,5669
|
|
20250205,130100,5721198955,1460,1460,1461,1459,16424
|
|
20250205,130000,5697219590,1461,1461,1461,1460,13744
|
|
20250205,125900,5677140569,1462,1462,1462,1462,4048
|
|
20250205,125800,5671222393,1462,1462,1462,1462,1100
|
|
20250205,125700,5669614193,1461,1462,1462,1461,3599
|
|
20250205,125600,5664352915,1462,1463,1463,1462,3018
|
|
20250205,125500,5659938078,1463,1462,1463,1462,3464
|
|
20250205,125400,5654872684,1462,1463,1463,1461,20138
|
|
20250205,125300,5625441684,1462,1463,1463,1462,12082
|
|
20250205,125200,5607774338,1463,1465,1465,1462,11643
|
|
20250205,125100,5590735289,1466,1463,1466,1463,377
|
|
20250205,125000,5590182671,1463,1464,1466,1462,15134
|
|
20250205,124900,5568041152,1464,1466,1466,1464,22425
|
|
20250205,124800,5535195948,1466,1467,1467,1466,5367
|
|
20250205,124700,5527325200,1467,1468,1468,1467,681
|
|
20250205,124600,5526325907,1468,1469,1469,1467,6314
|
|
20250205,124500,5517060083,1468,1470,1473,1468,17403
|
|
20250205,124400,5491488726,1470,1470,1470,1470,33
|
|
20250205,124300,5491440216,1470,1469,1470,1469,1785
|
|
20250205,124200,5488818043,1471,1472,1472,1468,4452
|
|
20250205,124100,5482274257,1471,1471,1472,1471,3
|
|
20250205,124000,5482269843,1471,1471,1471,1470,5592
|
|
20250205,123900,5474046039,1471,1471,1471,1470,5317
|
|
20250205,123800,5466229529,1471,1471,1471,1471,1559
|
|
20250205,123700,5463936240,1470,1470,1470,1469,2866
|
|
20250205,123600,5459725250,1470,1469,1470,1468,1699
|
|
20250205,123500,5457229654,1469,1469,1469,1469,1853
|
|
20250205,123400,5454507597,1469,1469,1470,1468,4710
|
|
20250205,123300,5447592794,1470,1469,1470,1469,18
|
|
20250205,123200,5447566344,1468,1468,1468,1468,777
|
|
20250205,123100,5446425708,1469,1467,1469,1467,3936
|
|
20250205,123000,5440651591,1467,1468,1468,1467,1364
|
|
20250205,122900,5438649313,1468,1469,1469,1468,2254
|
|
20250205,122800,5435339137,1469,1469,1469,1469,271
|
|
20250205,122700,5434941038,1469,1470,1470,1469,514
|
|
20250205,122600,5434185758,1470,1468,1470,1467,4269
|
|
20250205,122500,5427922703,1468,1468,1468,1468,515
|
|
20250205,122400,5427166683,1469,1468,1470,1468,689
|
|
20250205,122300,5426155227,1467,1467,1468,1467,736
|
|
20250205,122200,5425075340,1467,1467,1467,1467,2188
|
|
20250205,122100,5421865544,1467,1468,1468,1467,357
|
|
20250205,122000,5421341618,1468,1470,1470,1467,915
|
|
20250205,121900,5419998593,1470,1471,1471,1470,8
|
|
20250205,121800,5419986832,1471,1471,1471,1471,200
|
|
20250205,121700,5419692632,1471,1467,1473,1467,5777
|
|
20250205,121600,5411189144,1468,1468,1468,1468,119
|
|
20250205,121500,5411014452,1469,1469,1469,1469,104
|
|
20250205,121400,5410861676,1469,1471,1471,1469,5395
|
|
20250205,121300,5402926590,1472,1468,1472,1468,2849
|
|
20250205,121200,5398738776,1468,1470,1470,1468,398
|
|
20250205,121100,5398154314,1470,1470,1470,1470,2
|
|
20250205,121000,5398151374,1467,1469,1469,1466,5325
|
|
20250205,120900,5390334184,1470,1466,1470,1465,3428
|
|
20250205,120800,5385307281,1466,1466,1466,1464,9
|
|
20250205,120700,5385294091,1463,1463,1463,1463,3009
|
|
20250205,120600,5380891924,1463,1465,1466,1463,3206
|
|
20250205,120500,5376199386,1466,1466,1468,1465,2110
|
|
20250205,120400,5373108062,1468,1468,1469,1468,2920
|
|
20250205,120300,5368820949,1469,1466,1470,1464,9804
|
|
20250205,120200,5354419400,1467,1465,1467,1464,6827
|
|
20250205,120100,5344415569,1463,1462,1463,1462,3992
|
|
20250205,120000,5338578746,1462,1463,1463,1462,1569
|
|
20250205,115900,5336284068,1463,1464,1465,1461,16865
|
|
20250205,115800,5311622938,1465,1464,1465,1464,1326
|
|
20250205,115700,5309681658,1464,1465,1465,1464,1715
|
|
20250205,115600,5307170398,1464,1465,1466,1464,6581
|
|
20250205,115500,5297531240,1466,1466,1466,1465,337
|
|
20250205,115400,5297037199,1466,1465,1466,1465,49
|
|
20250205,115300,5296965404,1465,1468,1468,1465,2932
|
|
20250205,115200,5292667186,1470,1470,1470,1470,1
|
|
20250205,115100,5292665716,1470,1471,1474,1470,6315
|
|
20250205,115000,5283378828,1475,1467,1476,1464,9984
|
|
20250205,114900,5268735424,1467,1469,1469,1466,488
|
|
20250205,114800,5268019777,1469,1467,1469,1464,1415
|
|
20250205,114700,5265946950,1465,1469,1469,1465,7672
|
|
20250205,114600,5254697105,1467,1469,1469,1466,43786
|
|
20250205,114500,5190494977,1468,1469,1469,1468,2000
|
|
20250205,114400,5187557606,1470,1468,1470,1468,33354
|
|
20250205,114300,5138592293,1469,1470,1470,1469,5035
|
|
20250205,114200,5131195848,1468,1472,1472,1468,17799
|
|
20250205,114100,5105037561,1472,1472,1472,1471,529
|
|
20250205,114000,5104259383,1471,1472,1472,1471,3176
|
|
20250205,113900,5099586792,1471,1472,1472,1471,3116
|
|
20250205,113800,5095001333,1472,1473,1473,1472,1713
|
|
20250205,113700,5092479584,1473,1472,1473,1472,2810
|
|
20250205,113600,5088343251,1472,1473,1473,1472,7305
|
|
20250205,113500,5077589707,1475,1475,1475,1475,5868
|
|
20250205,113400,5068934407,1475,1477,1477,1475,8529
|
|
20250205,113300,5056350777,1477,1477,1477,1477,215
|
|
20250205,113200,5056033222,1477,1477,1478,1477,1505
|
|
20250205,113100,5053810335,1478,1477,1478,1476,10313
|
|
20250205,113000,5038580712,1477,1477,1478,1477,2944
|
|
20250205,112900,5034232148,1477,1478,1478,1477,907
|
|
20250205,112800,5032892182,1478,1481,1482,1478,22008
|
|
20250205,112700,5000321572,1482,1481,1482,1480,16786
|
|
20250205,112600,4975455053,1481,1480,1481,1480,1559
|
|
20250205,112500,4973147712,1480,1481,1481,1479,4476
|
|
20250205,112400,4966525586,1480,1479,1480,1479,867
|
|
20250205,112300,4965242788,1478,1481,1482,1478,28130
|
|
20250205,112200,4923582315,1482,1480,1483,1478,9166
|
|
20250205,112100,4910009973,1478,1480,1481,1478,11268
|
|
20250205,112000,4893337909,1480,1481,1481,1480,10675
|
|
20250205,111900,4877528350,1481,1479,1483,1477,12439
|
|
20250205,111800,4859108593,1479,1475,1479,1475,5042
|
|
20250205,111700,4851663752,1475,1474,1475,1474,2599
|
|
20250205,111600,4847830536,1474,1474,1475,1473,2557
|
|
20250205,111500,4844061848,1473,1473,1474,1471,17641
|
|
20250205,111400,4818077983,1473,1474,1475,1473,6300
|
|
20250205,111300,4808796409,1474,1469,1474,1469,13625
|
|
20250205,111200,4788754361,1470,1468,1470,1468,2560
|
|
20250205,111100,4784995539,1467,1468,1468,1467,3987
|
|
20250205,111000,4779143574,1468,1467,1468,1467,1825
|
|
20250205,110900,4776465375,1468,1467,1468,1467,4463
|
|
20250205,110800,4769918144,1467,1468,1469,1466,2837
|
|
20250205,110700,4765755643,1468,1468,1468,1467,5859
|
|
20250205,110600,4757156902,1468,1469,1469,1468,5151
|
|
20250205,110500,4749594872,1468,1468,1469,1468,1980
|
|
20250205,110400,4746688230,1468,1465,1468,1465,1280
|
|
20250205,110300,4744812006,1466,1464,1466,1462,1891
|
|
20250205,110200,4742042991,1464,1461,1464,1461,2530
|
|
20250205,110100,4738343854,1462,1461,1462,1460,15766
|
|
20250205,110000,4715308558,1462,1462,1462,1462,2278
|
|
20250205,105900,4711978122,1462,1463,1464,1461,5092
|
|
20250205,105800,4704535888,1464,1463,1464,1461,2540
|
|
20250205,105700,4700820860,1462,1464,1466,1462,17115
|
|
20250205,105600,4675789728,1464,1466,1466,1464,3605
|
|
20250205,105500,4670511690,1466,1465,1466,1464,3766
|
|
20250205,105400,4664994606,1463,1463,1465,1462,8682
|
|
20250205,105300,4652288170,1462,1463,1463,1462,3887
|
|
20250205,105200,4646603938,1465,1466,1468,1464,6928
|
|
20250205,105100,4636454204,1466,1470,1470,1466,2905
|
|
20250205,105000,4632186740,1470,1461,1470,1461,10811
|
|
20250205,104900,4616351337,1461,1462,1464,1461,15548
|
|
20250205,104800,4593620224,1462,1460,1463,1459,7184
|
|
20250205,104700,4583131879,1460,1462,1463,1458,77689
|
|
20250205,104600,4469692739,1463,1463,1463,1462,12753
|
|
20250205,104500,4451045677,1463,1463,1465,1463,3058
|
|
20250205,104400,4446571601,1463,1463,1463,1462,17217
|
|
20250205,104300,4421391232,1463,1463,1464,1463,9227
|
|
20250205,104200,4407890459,1463,1464,1465,1462,12842
|
|
20250205,104100,4389100654,1465,1469,1469,1464,4557
|
|
20250205,104000,4382422186,1472,1470,1472,1468,7490
|
|
20250205,103900,4371417488,1470,1466,1470,1466,2471
|
|
20250205,103800,4367793337,1466,1464,1466,1463,6227
|
|
20250205,103700,4358675061,1464,1464,1464,1463,10801
|
|
20250205,103600,4342864615,1464,1468,1472,1464,3038
|
|
20250205,103500,4338407256,1472,1466,1478,1463,33570
|
|
20250205,103400,4289178280,1466,1467,1467,1465,4489
|
|
20250205,103300,4282600489,1467,1465,1467,1464,17429
|
|
20250205,103200,4257063451,1466,1470,1470,1466,12349
|
|
20250205,103100,4238940661,1470,1473,1473,1470,5769
|
|
20250205,103000,4230458677,1473,1471,1474,1470,3357
|
|
20250205,102900,4225523776,1470,1476,1476,1470,20019
|
|
20250205,102800,4196007335,1476,1477,1477,1475,2751
|
|
20250205,102700,4191948390,1477,1477,1478,1474,6365
|
|
20250205,102600,4182554954,1476,1475,1480,1474,10225
|
|
20250205,102500,4167460705,1474,1474,1474,1470,11292
|
|
20250205,102400,4150842940,1474,1473,1474,1472,4381
|
|
20250205,102300,4144391303,1473,1470,1473,1468,6264
|
|
20250205,102200,4135175556,1470,1465,1470,1465,3711
|
|
20250205,102100,4129734223,1465,1465,1466,1463,8735
|
|
20250205,102000,4116944100,1465,1469,1469,1464,16408
|
|
20250205,101900,4092892944,1469,1472,1472,1469,4390
|
|
20250205,101800,4086436141,1473,1473,1474,1473,6273
|
|
20250205,101700,4077196007,1473,1471,1474,1471,3427
|
|
20250205,101600,4072149389,1471,1468,1474,1468,6071
|
|
20250205,101500,4063231860,1468,1467,1469,1467,6826
|
|
20250205,101400,4053217745,1466,1469,1469,1466,25513
|
|
20250205,101300,4015795498,1468,1468,1470,1466,8206
|
|
20250205,101200,4003761139,1466,1470,1470,1464,57835
|
|
20250205,101100,3918912473,1471,1474,1475,1471,5638
|
|
20250205,101000,3910614769,1474,1473,1476,1468,14607
|
|
20250205,100900,3889109284,1473,1476,1476,1472,4684
|
|
20250205,100800,3882211925,1476,1473,1476,1470,3023
|
|
20250205,100700,3877753783,1473,1468,1473,1468,28353
|
|
20250205,100600,3836088481,1466,1467,1470,1465,34581
|
|
20250205,100500,3785371967,1468,1467,1470,1466,3785
|
|
20250205,100400,3779814477,1467,1473,1473,1466,20166
|
|
20250205,100300,3750200023,1469,1475,1476,1469,37083
|
|
20250205,100200,3695605108,1475,1478,1478,1472,29602
|
|
20250205,100100,3651942329,1478,1480,1480,1477,4441
|
|
20250205,100000,3645379020,1478,1478,1479,1474,18331
|
|
20250205,095900,3618302120,1478,1487,1487,1478,17365
|
|
20250205,095800,3592559105,1487,1478,1490,1477,45513
|
|
20250205,095700,3525083240,1477,1472,1478,1470,12184
|
|
20250205,095600,3507139324,1472,1468,1474,1468,32463
|
|
20250205,095500,3459411183,1469,1468,1469,1462,60341
|
|
20250205,095400,3370962543,1468,1472,1473,1466,53886
|
|
20250205,095300,3291766129,1472,1478,1478,1472,42464
|
|
20250205,095200,3229089736,1478,1481,1481,1477,75310
|
|
20250205,095100,3117683888,1481,1483,1483,1480,9676
|
|
20250205,095000,3103345996,1483,1482,1483,1481,43349
|
|
20250205,094900,3039141447,1481,1484,1484,1481,34627
|
|
20250205,094800,2987807272,1484,1485,1485,1483,4681
|
|
20250205,094700,2980860532,1485,1488,1488,1484,19956
|
|
20250205,094600,2951217666,1488,1488,1491,1487,8753
|
|
20250205,094500,2938193073,1488,1486,1488,1486,2787
|
|
20250205,094400,2934048589,1486,1487,1488,1486,7577
|
|
20250205,094300,2922782345,1487,1492,1492,1487,55551
|
|
20250205,094200,2840027268,1492,1492,1493,1491,11366
|
|
20250205,094100,2823071079,1492,1498,1498,1492,32120
|
|
20250205,094000,2775078424,1498,1498,1498,1497,28558
|
|
20250205,093900,2732310603,1499,1500,1504,1499,26480
|
|
20250205,093800,2692571709,1499,1497,1503,1497,17043
|
|
20250205,093700,2667007956,1497,1493,1497,1493,17269
|
|
20250205,093600,2641177393,1496,1492,1497,1491,16935
|
|
20250205,093500,2615891057,1493,1488,1493,1488,36486
|
|
20250205,093400,2561480788,1488,1483,1488,1483,8208
|
|
20250205,093300,2549294831,1484,1488,1488,1483,11769
|
|
20250205,093200,2531810522,1488,1488,1490,1488,6403
|
|
20250205,093100,2522276044,1488,1483,1489,1483,19290
|
|
20250205,093000,2493636399,1483,1484,1484,1481,53100
|
|
20250205,092900,2414863180,1484,1481,1486,1480,67988
|
|
20250205,092800,2314211184,1480,1483,1486,1480,102560
|
|
20250205,092700,2162301611,1484,1490,1490,1483,43319
|
|
20250205,092600,2097963516,1490,1488,1490,1486,24626
|
|
20250205,092500,2061324718,1489,1490,1492,1485,49443
|
|
20250205,092400,1987786547,1493,1492,1495,1490,22090
|
|
20250205,092300,1954842025,1491,1498,1498,1491,17314
|
|
20250205,092200,1929002935,1498,1492,1499,1486,98588
|
|
20250205,092100,1782109780,1487,1506,1507,1480,236423
|
|
20250205,092000,1427603889,1507,1508,1509,1506,52890
|
|
20250205,091900,1347900200,1509,1510,1510,1507,31044
|
|
20250205,091800,1301092394,1510,1514,1514,1508,19143
|
|
20250205,091700,1272194830,1513,1508,1513,1506,26318
|
|
20250205,091600,1232484317,1508,1512,1513,1507,9380
|
|
20250205,091500,1218326713,1507,1507,1513,1506,26209
|
|
20250205,091400,1178792004,1507,1505,1511,1504,35883
|
|
20250205,091300,1124764944,1504,1515,1515,1504,69279
|
|
20250205,091200,1020318928,1515,1515,1515,1510,26592
|
|
20250205,091100,980127177,1514,1512,1516,1511,56270
|
|
20250205,091000,894913881,1514,1512,1520,1512,39370
|
|
20250205,090900,835298109,1510,1510,1514,1510,10128
|
|
20250205,090800,819979438,1510,1508,1510,1504,29258
|
|
20250205,090700,775854735,1508,1508,1510,1502,48719
|
|
20250205,090600,702551748,1510,1511,1514,1503,62153
|
|
20250205,090500,608749428,1511,1511,1516,1508,58971
|
|
20250205,090400,519662727,1511,1522,1525,1509,135126
|
|
20250205,090300,315288754,1525,1523,1534,1522,52067
|
|
20250205,090200,235830958,1528,1529,1529,1521,15510
|
|
20250205,090100,212197305,1524,1515,1530,1510,50726
|
|
20250205,090000,135205744,1514,1528,1528,1510,84766
|