580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,183700,6531761502,1425,1425,1425,1425,36511
|
|
20250206,183600,6531761502,1425,1425,1425,1425,0
|
|
20250206,183500,6531761502,1425,1425,1425,1425,0
|
|
20250206,183400,6531761502,1425,1425,1425,1425,0
|
|
20250206,183300,6531761502,1425,1425,1425,1425,0
|
|
20250206,183200,6531761502,1425,1425,1425,1425,0
|
|
20250206,183100,6531761502,1425,1425,1425,1425,0
|
|
20250206,183000,6531761502,1425,1425,1425,1425,0
|
|
20250206,182900,6531761502,1425,1425,1425,1425,0
|
|
20250206,182800,6531761502,1425,1425,1425,1425,0
|
|
20250206,182700,6531761502,1425,1425,1425,1425,0
|
|
20250206,182600,6531761502,1425,1425,1425,1425,0
|
|
20250206,182500,6531761502,1425,1425,1425,1425,0
|
|
20250206,182400,6531761502,1425,1425,1425,1425,0
|
|
20250206,182300,6531761502,1425,1425,1425,1425,0
|
|
20250206,182200,6531761502,1425,1425,1425,1425,0
|
|
20250206,182100,6531761502,1425,1425,1425,1425,0
|
|
20250206,182000,6531761502,1425,1425,1425,1425,0
|
|
20250206,181900,6531761502,1425,1425,1425,1425,0
|
|
20250206,181800,6531761502,1425,1425,1425,1425,0
|
|
20250206,181700,6531761502,1425,1425,1425,1425,0
|
|
20250206,181600,6531761502,1425,1425,1425,1425,0
|
|
20250206,181500,6531761502,1425,1425,1425,1425,0
|
|
20250206,181400,6531761502,1425,1425,1425,1425,0
|
|
20250206,181300,6531761502,1425,1425,1425,1425,0
|
|
20250206,181200,6531761502,1425,1425,1425,1425,0
|
|
20250206,181100,6531761502,1425,1425,1425,1425,0
|
|
20250206,181000,6531761502,1425,1425,1425,1425,0
|
|
20250206,180900,6531761502,1425,1425,1425,1425,0
|
|
20250206,180800,6531761502,1425,1425,1425,1425,0
|
|
20250206,180700,6531761502,1425,1425,1425,1425,36511
|
|
20250206,180600,6531761502,1425,1425,1425,1425,0
|
|
20250206,180500,6531761502,1425,1425,1425,1425,0
|
|
20250206,180400,6531761502,1425,1425,1425,1425,0
|
|
20250206,180300,6531761502,1425,1425,1425,1425,0
|
|
20250206,180200,6531761502,1425,1425,1425,1425,0
|
|
20250206,180100,6531761502,1425,1425,1425,1425,0
|
|
20250206,180000,6531761502,1425,1425,1425,1425,0
|
|
20250206,175900,6531761502,1425,1425,1425,1425,0
|
|
20250206,175800,6531761502,1425,1425,1425,1425,0
|
|
20250206,175700,6531761502,1425,1425,1425,1425,0
|
|
20250206,175600,6531761502,1425,1425,1425,1425,0
|
|
20250206,175500,6531761502,1425,1425,1425,1425,0
|
|
20250206,175400,6531761502,1425,1425,1425,1425,0
|
|
20250206,175300,6531761502,1425,1425,1425,1425,0
|
|
20250206,175200,6531761502,1425,1425,1425,1425,0
|
|
20250206,175100,6531761502,1425,1425,1425,1425,0
|
|
20250206,175000,6531761502,1425,1425,1425,1425,0
|
|
20250206,174900,6531761502,1425,1425,1425,1425,0
|
|
20250206,174800,6531761502,1425,1425,1425,1425,0
|
|
20250206,174700,6531761502,1425,1425,1425,1425,0
|
|
20250206,174600,6531761502,1425,1425,1425,1425,0
|
|
20250206,174500,6531761502,1425,1425,1425,1425,0
|
|
20250206,174400,6531761502,1425,1425,1425,1425,0
|
|
20250206,174300,6531761502,1425,1425,1425,1425,0
|
|
20250206,174200,6531761502,1425,1425,1425,1425,0
|
|
20250206,174100,6531761502,1425,1425,1425,1425,0
|
|
20250206,174000,6531761502,1425,1425,1425,1425,0
|
|
20250206,173900,6531761502,1425,1425,1425,1425,0
|
|
20250206,173800,6531761502,1425,1425,1425,1425,0
|
|
20250206,173700,6531761502,1425,1425,1425,1425,36511
|
|
20250206,173600,6531761502,1425,1425,1425,1425,0
|
|
20250206,173500,6531761502,1425,1425,1425,1425,0
|
|
20250206,173400,6531761502,1425,1425,1425,1425,0
|
|
20250206,173300,6531761502,1425,1425,1425,1425,0
|
|
20250206,173200,6531761502,1425,1425,1425,1425,0
|
|
20250206,173100,6531761502,1425,1425,1425,1425,0
|
|
20250206,173000,6531761502,1425,1425,1425,1425,0
|
|
20250206,172900,6531761502,1425,1425,1425,1425,0
|
|
20250206,172800,6531761502,1425,1425,1425,1425,0
|
|
20250206,172700,6531761502,1425,1425,1425,1425,0
|
|
20250206,172600,6531761502,1425,1425,1425,1425,0
|
|
20250206,172500,6531761502,1425,1425,1425,1425,0
|
|
20250206,172400,6531761502,1425,1425,1425,1425,0
|
|
20250206,172300,6531761502,1425,1425,1425,1425,0
|
|
20250206,172200,6531761502,1425,1425,1425,1425,0
|
|
20250206,172100,6531761502,1425,1425,1425,1425,0
|
|
20250206,172000,6531761502,1425,1425,1425,1425,0
|
|
20250206,171900,6531761502,1425,1425,1425,1425,0
|
|
20250206,171800,6531761502,1425,1425,1425,1425,0
|
|
20250206,171700,6531761502,1425,1425,1425,1425,0
|
|
20250206,171600,6531761502,1425,1425,1425,1425,0
|
|
20250206,171500,6531761502,1425,1425,1425,1425,0
|
|
20250206,171400,6531761502,1425,1425,1425,1425,0
|
|
20250206,171300,6531761502,1425,1425,1425,1425,0
|
|
20250206,171200,6531761502,1425,1425,1425,1425,0
|
|
20250206,171100,6531761502,1425,1425,1425,1425,0
|
|
20250206,171000,6531761502,1425,1425,1425,1425,0
|
|
20250206,170900,6531761502,1425,1425,1425,1425,0
|
|
20250206,170800,6531761502,1425,1425,1425,1425,0
|
|
20250206,170700,6531761502,1425,1425,1425,1425,36511
|
|
20250206,170600,6531761502,1425,1425,1425,1425,0
|
|
20250206,170500,6531761502,1425,1425,1425,1425,0
|
|
20250206,170400,6531761502,1425,1425,1425,1425,0
|
|
20250206,170300,6531761502,1425,1425,1425,1425,0
|
|
20250206,170200,6531761502,1425,1425,1425,1425,0
|
|
20250206,170100,6531761502,1425,1425,1425,1425,0
|
|
20250206,170000,6531761502,1425,1425,1425,1425,0
|
|
20250206,165900,6531761502,1425,1425,1425,1425,0
|
|
20250206,165800,6531761502,1425,1425,1425,1425,0
|
|
20250206,165700,6531761502,1425,1425,1425,1425,0
|
|
20250206,165600,6531761502,1425,1425,1425,1425,0
|
|
20250206,165500,6531761502,1425,1425,1425,1425,0
|
|
20250206,165400,6531761502,1425,1425,1425,1425,0
|
|
20250206,165300,6531761502,1425,1425,1425,1425,0
|
|
20250206,165200,6531761502,1425,1425,1425,1425,0
|
|
20250206,165100,6531761502,1425,1425,1425,1425,0
|
|
20250206,165000,6531761502,1425,1425,1425,1425,0
|
|
20250206,164900,6531761502,1425,1425,1425,1425,0
|
|
20250206,164800,6531761502,1425,1425,1425,1425,0
|
|
20250206,164700,6531761502,1425,1425,1425,1425,0
|
|
20250206,164600,6531761502,1425,1425,1425,1425,0
|
|
20250206,164500,6531761502,1425,1425,1425,1425,0
|
|
20250206,164400,6531761502,1425,1425,1425,1425,0
|
|
20250206,164300,6531761502,1425,1425,1425,1425,0
|
|
20250206,164200,6531761502,1425,1425,1425,1425,0
|
|
20250206,164100,6531761502,1425,1425,1425,1425,0
|
|
20250206,164000,6531761502,1425,1425,1425,1425,0
|
|
20250206,163900,6531761502,1425,1425,1425,1425,0
|
|
20250206,163800,6531761502,1425,1425,1425,1425,0
|
|
20250206,163700,6531761502,1425,1425,1425,1425,36511
|
|
20250206,163600,6531761502,1425,1425,1425,1425,0
|
|
20250206,163500,6531761502,1425,1425,1425,1425,0
|
|
20250206,163400,6531761502,1425,1425,1425,1425,0
|
|
20250206,163300,6531761502,1425,1425,1425,1425,0
|
|
20250206,163200,6531761502,1425,1425,1425,1425,0
|
|
20250206,163100,6531761502,1425,1425,1425,1425,0
|
|
20250206,163000,6531761502,1425,1425,1425,1425,0
|
|
20250206,162900,6531761502,1425,1425,1425,1425,0
|
|
20250206,162800,6531761502,1425,1425,1425,1425,0
|
|
20250206,162700,6531761502,1425,1425,1425,1425,0
|
|
20250206,162600,6531761502,1425,1425,1425,1425,0
|
|
20250206,162500,6531761502,1425,1425,1425,1425,0
|
|
20250206,162400,6531761502,1425,1425,1425,1425,0
|
|
20250206,162300,6531761502,1425,1425,1425,1425,0
|
|
20250206,162200,6531761502,1425,1425,1425,1425,0
|
|
20250206,162100,6531761502,1425,1425,1425,1425,0
|
|
20250206,162000,6531761502,1425,1425,1425,1425,0
|
|
20250206,161900,6531761502,1425,1425,1425,1425,0
|
|
20250206,161800,6531761502,1425,1425,1425,1425,0
|
|
20250206,161700,6531761502,1425,1425,1425,1425,0
|
|
20250206,161600,6531761502,1425,1425,1425,1425,0
|
|
20250206,161500,6531761502,1425,1425,1425,1425,0
|
|
20250206,161400,6531761502,1425,1425,1425,1425,0
|
|
20250206,161300,6531761502,1425,1425,1425,1425,0
|
|
20250206,161200,6531761502,1425,1425,1425,1425,0
|
|
20250206,161100,6531761502,1425,1425,1425,1425,0
|
|
20250206,161000,6531761502,1425,1425,1425,1425,0
|
|
20250206,160900,6531761502,1425,1425,1425,1425,0
|
|
20250206,160800,6531761502,1425,1425,1425,1425,0
|
|
20250206,160700,6531761502,1425,1425,1425,1425,36511
|
|
20250206,160600,6531761502,1425,1425,1425,1425,0
|
|
20250206,160500,6531761502,1425,1425,1425,1425,0
|
|
20250206,160400,6531761502,1425,1425,1425,1425,0
|
|
20250206,160300,6531761502,1425,1425,1425,1425,0
|
|
20250206,160200,6531761502,1425,1425,1425,1425,0
|
|
20250206,160100,6531761502,1425,1425,1425,1425,0
|
|
20250206,160000,6531761502,1425,1425,1425,1425,0
|
|
20250206,155900,6531761502,1425,1425,1425,1425,0
|
|
20250206,155800,6531761502,1425,1425,1425,1425,0
|
|
20250206,155700,6531761502,1425,1425,1425,1425,0
|
|
20250206,155600,6531761502,1425,1425,1425,1425,0
|
|
20250206,155500,6531761502,1425,1425,1425,1425,0
|
|
20250206,155400,6531761502,1425,1425,1425,1425,0
|
|
20250206,155300,6531761502,1425,1425,1425,1425,0
|
|
20250206,155200,6531761502,1425,1425,1425,1425,0
|
|
20250206,155100,6531761502,1425,1425,1425,1425,0
|
|
20250206,155000,6531761502,1425,1425,1425,1425,0
|
|
20250206,154900,6531761502,1425,1425,1425,1425,0
|
|
20250206,154800,6531761502,1425,1425,1425,1425,0
|
|
20250206,154700,6531761502,1425,1425,1425,1425,0
|
|
20250206,154600,6531761502,1425,1425,1425,1425,0
|
|
20250206,154500,6531761502,1425,1425,1425,1425,0
|
|
20250206,154400,6531761502,1425,1425,1425,1425,0
|
|
20250206,154300,6531761502,1425,1425,1425,1425,0
|
|
20250206,154200,6531761502,1425,1425,1425,1425,0
|
|
20250206,154100,6531761502,1425,1425,1425,1425,0
|
|
20250206,154000,6531761502,1425,1425,1425,1425,0
|
|
20250206,153900,6531761502,1425,1425,1425,1425,0
|
|
20250206,153800,6531761502,1425,1425,1425,1425,0
|
|
20250206,153700,6531761502,1425,1425,1425,1425,36511
|
|
20250206,153600,6531761502,1425,1425,1425,1425,0
|
|
20250206,153500,6531761502,1425,1425,1425,1425,0
|
|
20250206,153400,6531761502,1425,1425,1425,1425,0
|
|
20250206,153300,6531761502,1425,1425,1425,1425,0
|
|
20250206,153200,6531761502,1425,1425,1425,1425,0
|
|
20250206,153100,6531761502,1425,1425,1425,1425,0
|
|
20250206,153000,6531761502,1425,1425,1425,1425,36511
|
|
20250206,152900,6479733327,1421,1421,1421,1421,0
|
|
20250206,152800,6479733327,1421,1421,1421,1421,0
|
|
20250206,152700,6479733327,1421,1421,1421,1421,0
|
|
20250206,152600,6479733327,1421,1421,1421,1421,0
|
|
20250206,152500,6479733327,1421,1421,1421,1421,0
|
|
20250206,152400,6479733327,1421,1421,1421,1421,0
|
|
20250206,152300,6479733327,1421,1421,1421,1421,0
|
|
20250206,152200,6479733327,1421,1421,1421,1421,0
|
|
20250206,152100,6479733327,1421,1421,1421,1421,0
|
|
20250206,152000,6479733327,1421,1421,1421,1421,0
|
|
20250206,151900,6479733327,1421,1415,1421,1414,6590
|
|
20250206,151800,6470383233,1415,1417,1418,1415,16866
|
|
20250206,151700,6446513067,1417,1417,1417,1415,8293
|
|
20250206,151600,6434766729,1417,1412,1417,1412,5936
|
|
20250206,151500,6426380369,1412,1410,1412,1410,50413
|
|
20250206,151400,6355275785,1411,1411,1411,1410,11830
|
|
20250206,151300,6338589449,1411,1412,1412,1410,11283
|
|
20250206,151200,6322670964,1411,1411,1412,1411,9861
|
|
20250206,151100,6308748836,1411,1411,1411,1410,8474
|
|
20250206,151000,6296794522,1411,1411,1412,1411,24839
|
|
20250206,150900,6261746606,1411,1411,1412,1411,3572
|
|
20250206,150800,6256704498,1411,1412,1412,1411,1993
|
|
20250206,150700,6253890404,1412,1412,1412,1411,4052
|
|
20250206,150600,6248170882,1412,1412,1412,1411,8560
|
|
20250206,150500,6236086905,1412,1412,1413,1412,11420
|
|
20250206,150400,6219953489,1412,1413,1413,1412,2268
|
|
20250206,150300,6216749659,1413,1413,1413,1411,46337
|
|
20250206,150200,6151343686,1413,1412,1414,1412,7420
|
|
20250206,150100,6140856821,1412,1412,1414,1412,11245
|
|
20250206,150000,6124968036,1413,1413,1414,1413,4229
|
|
20250206,145900,6118992305,1412,1414,1414,1412,17917
|
|
20250206,145800,6093688565,1412,1412,1414,1412,5235
|
|
20250206,145700,6086289666,1412,1412,1414,1411,7401
|
|
20250206,145600,6075841516,1411,1412,1415,1411,26937
|
|
20250206,145500,6037800090,1412,1414,1414,1411,28996
|
|
20250206,145400,5996845859,1414,1418,1418,1414,7654
|
|
20250206,145300,5986015357,1417,1415,1417,1415,4533
|
|
20250206,145200,5979593502,1415,1417,1417,1415,3100
|
|
20250206,145100,5975206402,1417,1412,1417,1412,15096
|
|
20250206,145000,5953886411,1412,1419,1419,1411,64181
|
|
20250206,144900,5863273520,1420,1417,1420,1417,1644
|
|
20250206,144800,5860943726,1417,1418,1420,1415,21979
|
|
20250206,144700,5829832269,1418,1419,1420,1417,729
|
|
20250206,144600,5828797920,1419,1417,1419,1417,4139
|
|
20250206,144500,5822932740,1417,1417,1417,1416,2967
|
|
20250206,144400,5818728738,1417,1417,1419,1417,15254
|
|
20250206,144300,5797113440,1418,1420,1420,1417,10721
|
|
20250206,144200,5781904661,1420,1418,1420,1418,7137
|
|
20250206,144100,5771771160,1418,1417,1420,1416,18776
|
|
20250206,144000,5745120181,1417,1420,1423,1417,46989
|
|
20250206,143900,5678415730,1420,1423,1425,1420,42445
|
|
20250206,143800,5618066731,1424,1424,1426,1424,4900
|
|
20250206,143700,5611082990,1425,1425,1427,1423,22558
|
|
20250206,143600,5578951970,1425,1427,1427,1425,4104
|
|
20250206,143500,5573100430,1427,1427,1428,1425,12126
|
|
20250206,143400,5555801406,1427,1427,1428,1427,463
|
|
20250206,143300,5555140685,1427,1427,1427,1427,1
|
|
20250206,143200,5555139258,1425,1428,1428,1425,437
|
|
20250206,143100,5554516163,1428,1428,1428,1425,779
|
|
20250206,143000,5553404015,1428,1428,1428,1428,150
|
|
20250206,142900,5553189815,1425,1425,1425,1424,5080
|
|
20250206,142800,5545953890,1425,1425,1425,1424,3971
|
|
20250206,142700,5540295830,1425,1428,1429,1423,61510
|
|
20250206,142600,5452633722,1428,1426,1428,1426,2473
|
|
20250206,142500,5449104757,1426,1427,1428,1426,6799
|
|
20250206,142400,5439403494,1427,1427,1427,1426,2263
|
|
20250206,142300,5436176156,1427,1428,1428,1427,3585
|
|
20250206,142200,5431060319,1428,1428,1428,1427,449
|
|
20250206,142100,5430419167,1428,1430,1430,1427,27742
|
|
20250206,142000,5390788194,1430,1430,1431,1430,3812
|
|
20250206,141900,5385336994,1430,1431,1431,1430,69
|
|
20250206,141800,5385238320,1431,1432,1432,1431,630
|
|
20250206,141700,5384336681,1432,1431,1432,1431,677
|
|
20250206,141600,5383367874,1431,1429,1431,1429,1047
|
|
20250206,141500,5381869861,1431,1432,1432,1429,350
|
|
20250206,141400,5381368854,1429,1430,1432,1429,4420
|
|
20250206,141300,5375048032,1429,1430,1432,1428,5402
|
|
20250206,141200,5367324937,1430,1429,1430,1429,2523
|
|
20250206,141100,5363719513,1429,1431,1434,1429,10117
|
|
20250206,141000,5349252995,1431,1431,1431,1430,1037
|
|
20250206,140900,5347769121,1431,1431,1431,1431,108
|
|
20250206,140800,5347614573,1431,1431,1431,1430,3544
|
|
20250206,140700,5342545452,1431,1431,1431,1431,2053
|
|
20250206,140600,5339607609,1434,1432,1434,1432,5741
|
|
20250206,140500,5331376129,1432,1434,1434,1432,14582
|
|
20250206,140400,5310474031,1432,1433,1433,1432,735
|
|
20250206,140300,5309421359,1433,1433,1433,1433,1024
|
|
20250206,140200,5307953967,1433,1431,1433,1431,5627
|
|
20250206,140100,5299897470,1431,1430,1431,1430,1573
|
|
20250206,140000,5297648068,1431,1430,1431,1430,326
|
|
20250206,135900,5297181867,1429,1429,1429,1429,130
|
|
20250206,135800,5296996097,1429,1429,1429,1429,140
|
|
20250206,135700,5296796037,1429,1431,1431,1429,4705
|
|
20250206,135600,5290072130,1432,1430,1432,1430,1261
|
|
20250206,135500,5288267750,1430,1430,1430,1430,4762
|
|
20250206,135400,5281458090,1428,1430,1430,1428,2872
|
|
20250206,135300,5277351416,1430,1430,1431,1430,5555
|
|
20250206,135200,5269404903,1430,1428,1431,1428,2617
|
|
20250206,135100,5265663770,1428,1431,1431,1428,5064
|
|
20250206,135000,5258426969,1430,1430,1431,1430,4920
|
|
20250206,134900,5251391254,1429,1430,1430,1429,1284
|
|
20250206,134800,5249555280,1430,1429,1430,1428,2030
|
|
20250206,134700,5246654681,1429,1431,1431,1429,6694
|
|
20250206,134600,5237083403,1429,1430,1432,1429,4636
|
|
20250206,134500,5230449209,1429,1433,1433,1429,6146
|
|
20250206,134400,5221662065,1433,1433,1433,1433,129
|
|
20250206,134300,5221477208,1433,1433,1433,1433,310
|
|
20250206,134200,5221032978,1433,1433,1433,1432,62
|
|
20250206,134100,5220944182,1431,1432,1433,1431,704
|
|
20250206,134000,5219936052,1432,1432,1432,1430,2864
|
|
20250206,133900,5215838474,1433,1433,1433,1433,30
|
|
20250206,133800,5215795484,1432,1430,1432,1429,8764
|
|
20250206,133700,5203262830,1430,1429,1430,1429,1815
|
|
20250206,133600,5200667630,1430,1430,1430,1429,2729
|
|
20250206,133500,5196767462,1429,1430,1430,1429,8749
|
|
20250206,133400,5184263592,1430,1430,1433,1430,1541
|
|
20250206,133300,5182059806,1430,1430,1430,1429,4355
|
|
20250206,133200,5175832962,1430,1433,1433,1429,15179
|
|
20250206,133100,5154127686,1430,1436,1436,1430,26090
|
|
20250206,133000,5116761874,1435,1435,1436,1434,2230
|
|
20250206,132900,5113562223,1435,1435,1436,1435,4120
|
|
20250206,132800,5107649125,1436,1435,1436,1435,3744
|
|
20250206,132700,5102276459,1435,1434,1435,1434,1003
|
|
20250206,132600,5100837156,1435,1434,1435,1434,935
|
|
20250206,132500,5099496024,1434,1434,1434,1433,1150
|
|
20250206,132400,5097847130,1435,1434,1435,1434,58
|
|
20250206,132300,5097763921,1434,1434,1434,1434,2478
|
|
20250206,132200,5094210469,1434,1434,1434,1434,2677
|
|
20250206,132100,5090371651,1436,1436,1436,1436,20
|
|
20250206,132000,5090342931,1436,1436,1436,1436,300
|
|
20250206,131900,5089912131,1434,1434,1435,1434,11730
|
|
20250206,131800,5073090311,1434,1436,1436,1434,5859
|
|
20250206,131700,5064687861,1436,1436,1436,1435,942
|
|
20250206,131600,5063335323,1436,1435,1436,1435,581
|
|
20250206,131500,5062501577,1435,1435,1435,1435,4898
|
|
20250206,131400,5055472947,1436,1437,1437,1435,3224
|
|
20250206,131300,5050845896,1437,1436,1437,1435,3046
|
|
20250206,131200,5046470595,1437,1435,1437,1435,2094
|
|
20250206,131100,5043465599,1434,1437,1437,1434,3894
|
|
20250206,131000,5037878176,1437,1436,1438,1435,2184
|
|
20250206,130900,5034741809,1438,1436,1438,1435,5050
|
|
20250206,130800,5027494938,1436,1436,1438,1436,5229
|
|
20250206,130700,5019986050,1439,1436,1439,1436,12
|
|
20250206,130600,5019968806,1437,1436,1437,1435,8718
|
|
20250206,130500,5007450456,1435,1436,1436,1435,5385
|
|
20250206,130400,4999721639,1436,1437,1437,1435,6533
|
|
20250206,130300,4990339539,1437,1437,1437,1436,833
|
|
20250206,130200,4989142717,1436,1437,1437,1436,6464
|
|
20250206,130100,4979859249,1437,1437,1438,1437,1017
|
|
20250206,130000,4978397819,1437,1438,1438,1437,4227
|
|
20250206,125900,4972322345,1438,1438,1439,1438,1720
|
|
20250206,125800,4969848975,1438,1439,1439,1437,1925
|
|
20250206,125700,4967081024,1437,1437,1438,1437,798
|
|
20250206,125600,4965934266,1437,1438,1438,1437,2363
|
|
20250206,125500,4962538534,1438,1437,1438,1437,541
|
|
20250206,125400,4961761116,1438,1436,1438,1435,3602
|
|
20250206,125300,4956591850,1435,1437,1437,1435,10753
|
|
20250206,125200,4941144456,1439,1438,1439,1436,10348
|
|
20250206,125100,4926274731,1437,1439,1439,1437,10212
|
|
20250206,125000,4911589547,1440,1441,1441,1440,1130
|
|
20250206,124900,4909961977,1441,1441,1441,1440,701
|
|
20250206,124800,4908951936,1441,1442,1442,1441,970
|
|
20250206,124700,4907554048,1443,1443,1443,1443,217
|
|
20250206,124600,4907240917,1443,1442,1443,1441,3782
|
|
20250206,124500,4901787708,1442,1439,1442,1439,4264
|
|
20250206,124400,4895644373,1439,1438,1440,1438,4108
|
|
20250206,124300,4889733255,1439,1438,1439,1437,3929
|
|
20250206,124200,4884084283,1437,1437,1438,1437,3735
|
|
20250206,124100,4878714842,1437,1439,1441,1437,14512
|
|
20250206,124000,4857826628,1439,1443,1445,1439,22275
|
|
20250206,123900,4825703855,1441,1439,1443,1438,3587
|
|
20250206,123800,4820537931,1438,1448,1449,1438,56097
|
|
20250206,123700,4739543354,1446,1448,1451,1445,12524
|
|
20250206,123600,4721403500,1445,1447,1451,1445,13029
|
|
20250206,123500,4702531680,1445,1451,1453,1443,15869
|
|
20250206,123400,4679559469,1443,1442,1453,1440,23012
|
|
20250206,123300,4646272865,1442,1442,1442,1440,1345
|
|
20250206,123200,4644334783,1442,1444,1444,1442,3522
|
|
20250206,123100,4639252786,1444,1444,1444,1443,1469
|
|
20250206,123000,4637132492,1443,1442,1444,1442,645
|
|
20250206,122900,4636201854,1442,1439,1442,1439,5603
|
|
20250206,122800,4628132986,1440,1439,1440,1439,1553
|
|
20250206,122700,4625898206,1438,1438,1439,1438,1687
|
|
20250206,122600,4623472299,1438,1440,1440,1438,1286
|
|
20250206,122500,4621621773,1439,1436,1439,1435,5718
|
|
20250206,122400,4613410138,1440,1440,1440,1435,5469
|
|
20250206,122300,4605555561,1437,1440,1440,1437,1250
|
|
20250206,122200,4603757645,1440,1439,1440,1437,3195
|
|
20250206,122100,4599165357,1438,1437,1442,1435,39143
|
|
20250206,122000,4542950381,1437,1442,1442,1437,20750
|
|
20250206,121900,4513087533,1443,1449,1449,1443,15480
|
|
20250206,121800,4490726836,1447,1450,1451,1447,5898
|
|
20250206,121700,4482180020,1449,1451,1451,1449,2622
|
|
20250206,121600,4478378269,1451,1455,1455,1451,3745
|
|
20250206,121500,4472935489,1455,1453,1456,1451,20278
|
|
20250206,121400,4443459896,1453,1445,1453,1445,36006
|
|
20250206,121300,4391308501,1444,1441,1444,1441,3104
|
|
20250206,121200,4386833554,1441,1440,1441,1440,674
|
|
20250206,121100,4385862788,1441,1442,1442,1441,3582
|
|
20250206,121000,4380700665,1442,1441,1442,1440,4639
|
|
20250206,120900,4374016342,1441,1441,1442,1441,1608
|
|
20250206,120800,4371698934,1441,1440,1441,1440,4171
|
|
20250206,120700,4365689159,1440,1439,1440,1438,2552
|
|
20250206,120600,4362015911,1439,1438,1440,1438,758
|
|
20250206,120500,4360925694,1438,1440,1440,1435,15198
|
|
20250206,120400,4339081746,1440,1438,1440,1438,4467
|
|
20250206,120300,4332654470,1439,1438,1439,1438,5797
|
|
20250206,120200,4324316384,1438,1439,1439,1438,2727
|
|
20250206,120100,4320394003,1439,1439,1439,1439,676
|
|
20250206,120000,4319421239,1439,1440,1440,1439,5330
|
|
20250206,115900,4311750848,1440,1440,1440,1439,5652
|
|
20250206,115800,4303612038,1440,1439,1440,1437,6307
|
|
20250206,115700,4294534171,1439,1436,1439,1436,1930
|
|
20250206,115600,4291760442,1435,1436,1436,1435,627
|
|
20250206,115500,4290860071,1435,1434,1435,1433,4060
|
|
20250206,115400,4285036398,1435,1435,1435,1435,510
|
|
20250206,115300,4284304548,1435,1435,1435,1435,824
|
|
20250206,115200,4283122108,1434,1432,1434,1432,3656
|
|
20250206,115100,4277880569,1432,1429,1432,1429,10889
|
|
20250206,115000,4262314699,1429,1430,1430,1429,2540
|
|
20250206,114900,4258683066,1430,1430,1430,1430,729
|
|
20250206,114800,4257640596,1429,1430,1431,1429,2720
|
|
20250206,114700,4253751540,1430,1433,1433,1430,8906
|
|
20250206,114600,4241003883,1434,1434,1434,1433,5435
|
|
20250206,114500,4233215481,1434,1434,1434,1433,1467
|
|
20250206,114400,4231112003,1434,1433,1434,1433,359
|
|
20250206,114300,4230597207,1434,1430,1434,1430,725
|
|
20250206,114200,4229560314,1429,1428,1429,1428,1942
|
|
20250206,114100,4226787108,1428,1427,1428,1426,4660
|
|
20250206,114000,4220140676,1426,1428,1428,1426,6151
|
|
20250206,113900,4211367769,1428,1428,1429,1428,561
|
|
20250206,113800,4210566655,1428,1428,1428,1428,408
|
|
20250206,113700,4209984031,1427,1428,1429,1427,8607
|
|
20250206,113600,4197697326,1428,1427,1428,1427,3078
|
|
20250206,113500,4193303253,1427,1428,1428,1427,705
|
|
20250206,113400,4192297068,1428,1428,1429,1428,1304
|
|
20250206,113300,4190434812,1428,1428,1429,1427,948
|
|
20250206,113200,4189081263,1427,1429,1429,1423,16385
|
|
20250206,113100,4165723473,1429,1427,1429,1425,3681
|
|
20250206,113000,4160473924,1427,1427,1427,1426,34260
|
|
20250206,112900,4111618469,1426,1428,1431,1426,9240
|
|
20250206,112800,4098425732,1428,1432,1434,1428,10622
|
|
20250206,112700,4083222472,1433,1429,1433,1429,1244
|
|
20250206,112600,4081444715,1428,1429,1429,1428,1563
|
|
20250206,112500,4079211980,1431,1426,1431,1426,3532
|
|
20250206,112400,4074163966,1426,1426,1426,1425,13052
|
|
20250206,112300,4055556798,1426,1426,1426,1420,37945
|
|
20250206,112200,4001503699,1426,1429,1429,1425,15920
|
|
20250206,112100,3978791510,1429,1433,1433,1428,4845
|
|
20250206,112000,3971866887,1433,1436,1437,1426,42811
|
|
20250206,111900,3910621580,1437,1435,1437,1434,3368
|
|
20250206,111800,3905790185,1434,1433,1434,1433,1513
|
|
20250206,111700,3903620545,1434,1432,1434,1432,12590
|
|
20250206,111600,3885587770,1432,1432,1432,1432,3
|
|
20250206,111500,3885583474,1432,1433,1433,1432,3411
|
|
20250206,111400,3880697127,1433,1433,1433,1433,505
|
|
20250206,111300,3879973462,1433,1432,1433,1431,9693
|
|
20250206,111200,3866090160,1433,1434,1442,1433,6866
|
|
20250206,111100,3856228784,1434,1436,1436,1434,7057
|
|
20250206,111000,3846103438,1436,1440,1442,1436,7857
|
|
20250206,110900,3834801963,1439,1440,1442,1439,10950
|
|
20250206,110800,3819036075,1440,1438,1440,1438,3929
|
|
20250206,110700,3813384947,1438,1434,1438,1433,23856
|
|
20250206,110600,3779132902,1434,1434,1436,1433,12466
|
|
20250206,110500,3761263582,1435,1436,1440,1434,37643
|
|
20250206,110400,3707189066,1436,1436,1436,1434,8818
|
|
20250206,110300,3694529224,1435,1435,1436,1434,4113
|
|
20250206,110200,3688627008,1438,1429,1438,1426,59340
|
|
20250206,110100,3603707215,1430,1438,1439,1430,59231
|
|
20250206,110000,3518735096,1438,1438,1439,1436,16622
|
|
20250206,105900,3494856058,1437,1437,1439,1436,5674
|
|
20250206,105800,3486705562,1437,1441,1444,1437,29582
|
|
20250206,105700,3444107826,1440,1443,1444,1440,7824
|
|
20250206,105600,3432829267,1444,1445,1447,1443,18156
|
|
20250206,105500,3406615475,1445,1447,1447,1443,11380
|
|
20250206,105400,3390171878,1447,1443,1447,1443,5906
|
|
20250206,105300,3381636459,1443,1443,1449,1443,32365
|
|
20250206,105200,3334894249,1443,1453,1453,1440,36523
|
|
20250206,105100,3282005541,1451,1453,1453,1451,16916
|
|
20250206,105000,3257450868,1453,1454,1454,1451,17814
|
|
20250206,104900,3231578346,1454,1455,1456,1454,10082
|
|
20250206,104800,3216913254,1456,1456,1456,1455,3800
|
|
20250206,104700,3211383781,1455,1458,1458,1455,11617
|
|
20250206,104600,3194470255,1458,1458,1458,1457,6777
|
|
20250206,104500,3184593523,1458,1462,1462,1457,7424
|
|
20250206,104400,3173764277,1462,1462,1462,1460,16364
|
|
20250206,104300,3149860021,1462,1463,1463,1462,3648
|
|
20250206,104200,3144524770,1464,1467,1467,1462,7460
|
|
20250206,104100,3133600697,1467,1467,1468,1467,8670
|
|
20250206,104000,3120881680,1467,1467,1467,1466,1196
|
|
20250206,103900,3119127463,1467,1465,1467,1465,513
|
|
20250206,103800,3118375472,1465,1464,1465,1464,3982
|
|
20250206,103700,3112542907,1464,1465,1465,1464,11142
|
|
20250206,103600,3096224824,1464,1465,1465,1464,1871
|
|
20250206,103500,3093484711,1465,1470,1470,1465,5350
|
|
20250206,103400,3085632867,1470,1470,1470,1467,2622
|
|
20250206,103300,3081778542,1470,1469,1470,1467,13085
|
|
20250206,103200,3062556436,1470,1469,1470,1469,2351
|
|
20250206,103100,3059102756,1469,1469,1470,1468,2316
|
|
20250206,103000,3055701090,1470,1470,1471,1469,4483
|
|
20250206,102900,3049111633,1470,1470,1470,1469,4268
|
|
20250206,102800,3042839499,1469,1469,1470,1469,5833
|
|
20250206,102700,3034270757,1467,1468,1470,1467,8968
|
|
20250206,102600,3021098245,1468,1465,1468,1465,6381
|
|
20250206,102500,3011741255,1465,1463,1465,1461,30557
|
|
20250206,102400,2967088011,1463,1465,1465,1463,9603
|
|
20250206,102300,2953028745,1463,1465,1465,1461,8335
|
|
20250206,102200,2940838225,1465,1467,1467,1465,5896
|
|
20250206,102100,2932195085,1467,1467,1467,1466,757
|
|
20250206,102000,2931084657,1467,1466,1467,1466,374
|
|
20250206,101900,2930536288,1467,1469,1470,1466,2157
|
|
20250206,101800,2927368161,1469,1465,1469,1465,4006
|
|
20250206,101700,2921487017,1465,1464,1465,1460,4936
|
|
20250206,101600,2914271375,1464,1460,1464,1460,12839
|
|
20250206,101500,2895508982,1460,1464,1465,1460,9103
|
|
20250206,101400,2882205156,1465,1465,1466,1463,9363
|
|
20250206,101300,2868498075,1462,1462,1466,1460,12438
|
|
20250206,101200,2850328368,1466,1471,1471,1466,2382
|
|
20250206,101100,2846832526,1473,1461,1474,1460,26618
|
|
20250206,101000,2807879287,1461,1461,1464,1460,8316
|
|
20250206,100900,2795728956,1460,1459,1462,1459,3194
|
|
20250206,100800,2791065541,1459,1461,1465,1456,10968
|
|
20250206,100700,2775041881,1465,1455,1465,1455,71875
|
|
20250206,100600,2670409411,1455,1456,1462,1454,28999
|
|
20250206,100500,2628180889,1457,1465,1465,1457,27609
|
|
20250206,100400,2587885473,1465,1465,1466,1464,8554
|
|
20250206,100300,2575359710,1465,1466,1466,1463,8392
|
|
20250206,100200,2563068910,1466,1466,1466,1464,4462
|
|
20250206,100100,2556530851,1464,1470,1470,1464,4096
|
|
20250206,100000,2550530297,1470,1471,1473,1459,50639
|
|
20250206,095900,2476425233,1469,1471,1472,1469,14564
|
|
20250206,095800,2455006473,1470,1468,1470,1467,30916
|
|
20250206,095700,2409618975,1468,1470,1470,1467,3779
|
|
20250206,095600,2404070258,1468,1468,1471,1467,16126
|
|
20250206,095500,2380395291,1469,1470,1471,1469,10594
|
|
20250206,095400,2364820912,1470,1471,1472,1469,13304
|
|
20250206,095300,2345257560,1471,1471,1471,1470,6816
|
|
20250206,095200,2335231471,1470,1473,1473,1468,36238
|
|
20250206,095100,2281934134,1473,1482,1482,1472,23993
|
|
20250206,095000,2246570860,1478,1480,1482,1478,3866
|
|
20250206,094900,2240853302,1480,1478,1480,1476,9529
|
|
20250206,094800,2226783088,1477,1478,1478,1475,7257
|
|
20250206,094700,2216070845,1476,1483,1483,1476,19473
|
|
20250206,094600,2187245253,1483,1488,1488,1483,8967
|
|
20250206,094500,2173927829,1488,1491,1491,1485,30066
|
|
20250206,094400,2129164498,1491,1487,1493,1485,31840
|
|
20250206,094300,2081753279,1488,1481,1490,1478,81757
|
|
20250206,094200,1960550158,1481,1481,1481,1478,17569
|
|
20250206,094100,1934554592,1481,1479,1481,1478,16807
|
|
20250206,094000,1909691932,1480,1480,1480,1477,6768
|
|
20250206,093900,1899690292,1480,1477,1480,1476,12690
|
|
20250206,093800,1880935242,1477,1475,1478,1475,4112
|
|
20250206,093700,1874862071,1475,1475,1476,1474,9824
|
|
20250206,093600,1860370581,1475,1475,1475,1474,1550
|
|
20250206,093500,1858084399,1474,1475,1476,1474,2738
|
|
20250206,093400,1854046368,1477,1478,1478,1476,3354
|
|
20250206,093300,1849093828,1478,1474,1479,1470,6103
|
|
20250206,093200,1840089516,1474,1468,1474,1468,2001
|
|
20250206,093100,1837145572,1470,1472,1472,1461,17588
|
|
20250206,093000,1811373576,1470,1471,1472,1469,6439
|
|
20250206,092900,1801907299,1474,1477,1477,1471,12010
|
|
20250206,092800,1784192828,1480,1472,1480,1471,6815
|
|
20250206,092700,1774143746,1471,1471,1472,1468,9709
|
|
20250206,092600,1759879129,1472,1479,1479,1472,12727
|
|
20250206,092500,1741107608,1479,1478,1479,1476,2132
|
|
20250206,092400,1737954792,1479,1474,1479,1472,6999
|
|
20250206,092300,1727641923,1474,1472,1476,1471,12515
|
|
20250206,092200,1709215737,1472,1468,1474,1463,20528
|
|
20250206,092100,1679025451,1461,1474,1474,1461,32129
|
|
20250206,092000,1631898166,1471,1477,1477,1471,20800
|
|
20250206,091900,1601245991,1477,1484,1485,1475,13668
|
|
20250206,091800,1581054158,1485,1479,1485,1473,42172
|
|
20250206,091700,1518740740,1479,1475,1479,1474,33011
|
|
20250206,091600,1470012924,1475,1475,1476,1474,12090
|
|
20250206,091500,1452177223,1475,1472,1476,1471,20788
|
|
20250206,091400,1421544151,1472,1474,1474,1470,19281
|
|
20250206,091300,1393161471,1474,1476,1476,1473,25580
|
|
20250206,091200,1355447091,1476,1482,1482,1474,35808
|
|
20250206,091100,1302513509,1482,1485,1485,1481,17773
|
|
20250206,091000,1276163867,1483,1495,1495,1482,89254
|
|
20250206,090900,1143317814,1495,1502,1502,1493,25066
|
|
20250206,090800,1105787759,1502,1507,1509,1499,32555
|
|
20250206,090700,1056831351,1506,1493,1509,1491,61981
|
|
20250206,090600,963794379,1492,1499,1502,1491,49742
|
|
20250206,090500,889406660,1501,1495,1514,1495,80679
|
|
20250206,090400,768037293,1495,1502,1502,1482,107731
|
|
20250206,090300,607344426,1497,1501,1520,1495,130133
|
|
20250206,090200,411572548,1501,1491,1508,1491,128583
|
|
20250206,090100,218894936,1491,1485,1494,1484,86016
|
|
20250206,090000,90765677,1485,1472,1495,1470,57452
|