580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,183700,17706488639,1518,1518,1518,1518,113283
|
|
20250214,183600,17706488639,1518,1518,1518,1518,0
|
|
20250214,183500,17706488639,1518,1518,1518,1518,0
|
|
20250214,183400,17706488639,1518,1518,1518,1518,0
|
|
20250214,183300,17706488639,1518,1518,1518,1518,0
|
|
20250214,183200,17706488639,1518,1518,1518,1518,0
|
|
20250214,183100,17706488639,1518,1518,1518,1518,0
|
|
20250214,183000,17706488639,1518,1518,1518,1518,0
|
|
20250214,182900,17706488639,1518,1518,1518,1518,0
|
|
20250214,182800,17706488639,1518,1518,1518,1518,0
|
|
20250214,182700,17706488639,1518,1518,1518,1518,0
|
|
20250214,182600,17706488639,1518,1518,1518,1518,0
|
|
20250214,182500,17706488639,1518,1518,1518,1518,0
|
|
20250214,182400,17706488639,1518,1518,1518,1518,0
|
|
20250214,182300,17706488639,1518,1518,1518,1518,0
|
|
20250214,182200,17706488639,1518,1518,1518,1518,0
|
|
20250214,182100,17706488639,1518,1518,1518,1518,0
|
|
20250214,182000,17706488639,1518,1518,1518,1518,0
|
|
20250214,181900,17706488639,1518,1518,1518,1518,0
|
|
20250214,181800,17706488639,1518,1518,1518,1518,0
|
|
20250214,181700,17706488639,1518,1518,1518,1518,0
|
|
20250214,181600,17706488639,1518,1518,1518,1518,0
|
|
20250214,181500,17706488639,1518,1518,1518,1518,0
|
|
20250214,181400,17706488639,1518,1518,1518,1518,0
|
|
20250214,181300,17706488639,1518,1518,1518,1518,0
|
|
20250214,181200,17706488639,1518,1518,1518,1518,0
|
|
20250214,181100,17706488639,1518,1518,1518,1518,0
|
|
20250214,181000,17706488639,1518,1518,1518,1518,0
|
|
20250214,180900,17706488639,1518,1518,1518,1518,0
|
|
20250214,180800,17706488639,1518,1518,1518,1518,0
|
|
20250214,180700,17706488639,1518,1518,1518,1518,113283
|
|
20250214,180600,17706488639,1518,1518,1518,1518,0
|
|
20250214,180500,17706488639,1518,1518,1518,1518,0
|
|
20250214,180400,17706488639,1518,1518,1518,1518,0
|
|
20250214,180300,17706488639,1518,1518,1518,1518,0
|
|
20250214,180200,17706488639,1518,1518,1518,1518,0
|
|
20250214,180100,17706488639,1518,1518,1518,1518,0
|
|
20250214,180000,17706488639,1518,1518,1518,1518,0
|
|
20250214,175900,17706488639,1518,1518,1518,1518,0
|
|
20250214,175800,17706488639,1518,1518,1518,1518,0
|
|
20250214,175700,17706488639,1518,1518,1518,1518,0
|
|
20250214,175600,17706488639,1518,1518,1518,1518,0
|
|
20250214,175500,17706488639,1518,1518,1518,1518,0
|
|
20250214,175400,17706488639,1518,1518,1518,1518,0
|
|
20250214,175300,17706488639,1518,1518,1518,1518,0
|
|
20250214,175200,17706488639,1518,1518,1518,1518,0
|
|
20250214,175100,17706488639,1518,1518,1518,1518,0
|
|
20250214,175000,17706488639,1518,1518,1518,1518,0
|
|
20250214,174900,17706488639,1518,1518,1518,1518,0
|
|
20250214,174800,17706488639,1518,1518,1518,1518,0
|
|
20250214,174700,17706488639,1518,1518,1518,1518,0
|
|
20250214,174600,17706488639,1518,1518,1518,1518,0
|
|
20250214,174500,17706488639,1518,1518,1518,1518,0
|
|
20250214,174400,17706488639,1518,1518,1518,1518,0
|
|
20250214,174300,17706488639,1518,1518,1518,1518,0
|
|
20250214,174200,17706488639,1518,1518,1518,1518,0
|
|
20250214,174100,17706488639,1518,1518,1518,1518,0
|
|
20250214,174000,17706488639,1518,1518,1518,1518,0
|
|
20250214,173900,17706488639,1518,1518,1518,1518,0
|
|
20250214,173800,17706488639,1518,1518,1518,1518,0
|
|
20250214,173700,17706488639,1518,1518,1518,1518,113283
|
|
20250214,173600,17706488639,1518,1518,1518,1518,0
|
|
20250214,173500,17706488639,1518,1518,1518,1518,0
|
|
20250214,173400,17706488639,1518,1518,1518,1518,0
|
|
20250214,173300,17706488639,1518,1518,1518,1518,0
|
|
20250214,173200,17706488639,1518,1518,1518,1518,0
|
|
20250214,173100,17706488639,1518,1518,1518,1518,0
|
|
20250214,173000,17706488639,1518,1518,1518,1518,0
|
|
20250214,172900,17706488639,1518,1518,1518,1518,0
|
|
20250214,172800,17706488639,1518,1518,1518,1518,0
|
|
20250214,172700,17706488639,1518,1518,1518,1518,0
|
|
20250214,172600,17706488639,1518,1518,1518,1518,0
|
|
20250214,172500,17706488639,1518,1518,1518,1518,0
|
|
20250214,172400,17706488639,1518,1518,1518,1518,0
|
|
20250214,172300,17706488639,1518,1518,1518,1518,0
|
|
20250214,172200,17706488639,1518,1518,1518,1518,0
|
|
20250214,172100,17706488639,1518,1518,1518,1518,0
|
|
20250214,172000,17706488639,1518,1518,1518,1518,0
|
|
20250214,171900,17706488639,1518,1518,1518,1518,0
|
|
20250214,171800,17706488639,1518,1518,1518,1518,0
|
|
20250214,171700,17706488639,1518,1518,1518,1518,0
|
|
20250214,171600,17706488639,1518,1518,1518,1518,0
|
|
20250214,171500,17706488639,1518,1518,1518,1518,0
|
|
20250214,171400,17706488639,1518,1518,1518,1518,0
|
|
20250214,171300,17706488639,1518,1518,1518,1518,0
|
|
20250214,171200,17706488639,1518,1518,1518,1518,0
|
|
20250214,171100,17706488639,1518,1518,1518,1518,0
|
|
20250214,171000,17706488639,1518,1518,1518,1518,0
|
|
20250214,170900,17706488639,1518,1518,1518,1518,0
|
|
20250214,170800,17706488639,1518,1518,1518,1518,0
|
|
20250214,170700,17706488639,1518,1518,1518,1518,113283
|
|
20250214,170600,17706488639,1518,1518,1518,1518,0
|
|
20250214,170500,17706488639,1518,1518,1518,1518,0
|
|
20250214,170400,17706488639,1518,1518,1518,1518,0
|
|
20250214,170300,17706488639,1518,1518,1518,1518,0
|
|
20250214,170200,17706488639,1518,1518,1518,1518,0
|
|
20250214,170100,17706488639,1518,1518,1518,1518,0
|
|
20250214,170000,17706488639,1518,1518,1518,1518,0
|
|
20250214,165900,17706488639,1518,1518,1518,1518,0
|
|
20250214,165800,17706488639,1518,1518,1518,1518,0
|
|
20250214,165700,17706488639,1518,1518,1518,1518,0
|
|
20250214,165600,17706488639,1518,1518,1518,1518,0
|
|
20250214,165500,17706488639,1518,1518,1518,1518,0
|
|
20250214,165400,17706488639,1518,1518,1518,1518,0
|
|
20250214,165300,17706488639,1518,1518,1518,1518,0
|
|
20250214,165200,17706488639,1518,1518,1518,1518,0
|
|
20250214,165100,17706488639,1518,1518,1518,1518,0
|
|
20250214,165000,17706488639,1518,1518,1518,1518,0
|
|
20250214,164900,17706488639,1518,1518,1518,1518,0
|
|
20250214,164800,17706488639,1518,1518,1518,1518,0
|
|
20250214,164700,17706488639,1518,1518,1518,1518,0
|
|
20250214,164600,17706488639,1518,1518,1518,1518,0
|
|
20250214,164500,17706488639,1518,1518,1518,1518,0
|
|
20250214,164400,17706488639,1518,1518,1518,1518,0
|
|
20250214,164300,17706488639,1518,1518,1518,1518,0
|
|
20250214,164200,17706488639,1518,1518,1518,1518,0
|
|
20250214,164100,17706488639,1518,1518,1518,1518,0
|
|
20250214,164000,17706488639,1518,1518,1518,1518,0
|
|
20250214,163900,17706488639,1518,1518,1518,1518,0
|
|
20250214,163800,17706488639,1518,1518,1518,1518,0
|
|
20250214,163700,17706488639,1518,1518,1518,1518,113283
|
|
20250214,163600,17706488639,1518,1518,1518,1518,0
|
|
20250214,163500,17706488639,1518,1518,1518,1518,0
|
|
20250214,163400,17706488639,1518,1518,1518,1518,0
|
|
20250214,163300,17706488639,1518,1518,1518,1518,0
|
|
20250214,163200,17706488639,1518,1518,1518,1518,0
|
|
20250214,163100,17706488639,1518,1518,1518,1518,0
|
|
20250214,163000,17706488639,1518,1518,1518,1518,0
|
|
20250214,162900,17706488639,1518,1518,1518,1518,0
|
|
20250214,162800,17706488639,1518,1518,1518,1518,0
|
|
20250214,162700,17706488639,1518,1518,1518,1518,0
|
|
20250214,162600,17706488639,1518,1518,1518,1518,0
|
|
20250214,162500,17706488639,1518,1518,1518,1518,0
|
|
20250214,162400,17706488639,1518,1518,1518,1518,0
|
|
20250214,162300,17706488639,1518,1518,1518,1518,0
|
|
20250214,162200,17706488639,1518,1518,1518,1518,0
|
|
20250214,162100,17706488639,1518,1518,1518,1518,0
|
|
20250214,162000,17706488639,1518,1518,1518,1518,0
|
|
20250214,161900,17706488639,1518,1518,1518,1518,0
|
|
20250214,161800,17706488639,1518,1518,1518,1518,0
|
|
20250214,161700,17706488639,1518,1518,1518,1518,0
|
|
20250214,161600,17706488639,1518,1518,1518,1518,0
|
|
20250214,161500,17706488639,1518,1518,1518,1518,0
|
|
20250214,161400,17706488639,1518,1518,1518,1518,0
|
|
20250214,161300,17706488639,1518,1518,1518,1518,0
|
|
20250214,161200,17706488639,1518,1518,1518,1518,0
|
|
20250214,161100,17706488639,1518,1518,1518,1518,0
|
|
20250214,161000,17706488639,1518,1518,1518,1518,0
|
|
20250214,160900,17706488639,1518,1518,1518,1518,0
|
|
20250214,160800,17706488639,1518,1518,1518,1518,0
|
|
20250214,160700,17706488639,1518,1518,1518,1518,113283
|
|
20250214,160600,17706488639,1518,1518,1518,1518,0
|
|
20250214,160500,17706488639,1518,1518,1518,1518,0
|
|
20250214,160400,17706488639,1518,1518,1518,1518,0
|
|
20250214,160300,17706488639,1518,1518,1518,1518,0
|
|
20250214,160200,17706488639,1518,1518,1518,1518,0
|
|
20250214,160100,17706488639,1518,1518,1518,1518,0
|
|
20250214,160000,17706488639,1518,1518,1518,1518,0
|
|
20250214,155900,17706488639,1518,1518,1518,1518,0
|
|
20250214,155800,17706488639,1518,1518,1518,1518,0
|
|
20250214,155700,17706488639,1518,1518,1518,1518,0
|
|
20250214,155600,17706488639,1518,1518,1518,1518,0
|
|
20250214,155500,17706488639,1518,1518,1518,1518,0
|
|
20250214,155400,17706488639,1518,1518,1518,1518,0
|
|
20250214,155300,17706488639,1518,1518,1518,1518,0
|
|
20250214,155200,17706488639,1518,1518,1518,1518,0
|
|
20250214,155100,17706488639,1518,1518,1518,1518,0
|
|
20250214,155000,17706488639,1518,1518,1518,1518,0
|
|
20250214,154900,17706488639,1518,1518,1518,1518,0
|
|
20250214,154800,17706488639,1518,1518,1518,1518,0
|
|
20250214,154700,17706488639,1518,1518,1518,1518,0
|
|
20250214,154600,17706488639,1518,1518,1518,1518,0
|
|
20250214,154500,17706488639,1518,1518,1518,1518,0
|
|
20250214,154400,17706488639,1518,1518,1518,1518,0
|
|
20250214,154300,17706488639,1518,1518,1518,1518,0
|
|
20250214,154200,17706488639,1518,1518,1518,1518,0
|
|
20250214,154100,17706488639,1518,1518,1518,1518,0
|
|
20250214,154000,17706488639,1518,1518,1518,1518,0
|
|
20250214,153900,17706488639,1518,1518,1518,1518,0
|
|
20250214,153800,17706488639,1518,1518,1518,1518,0
|
|
20250214,153700,17706488639,1518,1518,1518,1518,113283
|
|
20250214,153600,17706488639,1518,1518,1518,1518,0
|
|
20250214,153500,17706488639,1518,1518,1518,1518,0
|
|
20250214,153400,17706488639,1518,1518,1518,1518,0
|
|
20250214,153300,17706488639,1518,1518,1518,1518,0
|
|
20250214,153200,17706488639,1518,1518,1518,1518,0
|
|
20250214,153100,17706488639,1518,1518,1518,1518,0
|
|
20250214,153000,17706488639,1518,1518,1518,1518,113283
|
|
20250214,152900,17534525045,1520,1520,1520,1520,0
|
|
20250214,152800,17534525045,1520,1520,1520,1520,0
|
|
20250214,152700,17534525045,1520,1520,1520,1520,0
|
|
20250214,152600,17534525045,1520,1520,1520,1520,0
|
|
20250214,152500,17534525045,1520,1520,1520,1520,0
|
|
20250214,152400,17534525045,1520,1520,1520,1520,0
|
|
20250214,152300,17534525045,1520,1520,1520,1520,0
|
|
20250214,152200,17534525045,1520,1520,1520,1520,0
|
|
20250214,152100,17534525045,1520,1520,1520,1520,0
|
|
20250214,152000,17534525045,1520,1520,1520,1520,0
|
|
20250214,151900,17534525045,1520,1522,1523,1520,14219
|
|
20250214,151800,17512899135,1522,1523,1523,1520,21411
|
|
20250214,151700,17480312610,1522,1521,1524,1519,15323
|
|
20250214,151600,17457011289,1521,1524,1525,1521,10448
|
|
20250214,151500,17441110758,1521,1520,1525,1520,61977
|
|
20250214,151400,17346794020,1519,1520,1520,1519,5623
|
|
20250214,151300,17338247739,1520,1518,1521,1517,11463
|
|
20250214,151200,17320828960,1518,1518,1519,1517,11448
|
|
20250214,151100,17303457869,1518,1516,1518,1516,8652
|
|
20250214,151000,17290338354,1517,1519,1519,1516,25794
|
|
20250214,150900,17251202167,1518,1520,1520,1518,4408
|
|
20250214,150800,17244508485,1518,1516,1520,1516,26580
|
|
20250214,150700,17204158246,1517,1517,1518,1516,11119
|
|
20250214,150600,17187295901,1518,1518,1518,1517,1779
|
|
20250214,150500,17184596789,1518,1518,1519,1517,8071
|
|
20250214,150400,17172346970,1519,1520,1520,1518,2152
|
|
20250214,150300,17169079404,1520,1518,1520,1517,8355
|
|
20250214,150200,17156400419,1518,1519,1520,1518,30596
|
|
20250214,150100,17109912068,1519,1518,1520,1518,1901
|
|
20250214,150000,17107024421,1517,1518,1518,1517,17486
|
|
20250214,145900,17080488304,1519,1519,1521,1518,12953
|
|
20250214,145800,17060801898,1518,1518,1519,1517,12843
|
|
20250214,145700,17041302286,1519,1517,1519,1517,2484
|
|
20250214,145600,17037531852,1516,1516,1517,1515,12395
|
|
20250214,145500,17018735821,1516,1517,1517,1516,10778
|
|
20250214,145400,17002393808,1517,1518,1519,1516,15290
|
|
20250214,145300,16979195172,1518,1519,1519,1518,15157
|
|
20250214,145200,16956180580,1519,1522,1522,1519,13566
|
|
20250214,145100,16935556966,1522,1522,1522,1521,13687
|
|
20250214,145000,16914734188,1522,1522,1523,1522,16061
|
|
20250214,144900,16890286804,1523,1523,1523,1522,11205
|
|
20250214,144800,16873226411,1523,1522,1523,1521,19518
|
|
20250214,144700,16843508953,1522,1526,1526,1521,21832
|
|
20250214,144600,16810281515,1526,1526,1526,1523,19793
|
|
20250214,144500,16780099390,1526,1526,1529,1524,11177
|
|
20250214,144400,16763038523,1526,1530,1530,1526,37199
|
|
20250214,144300,16706251203,1530,1530,1530,1529,3422
|
|
20250214,144200,16701018212,1529,1531,1532,1529,7749
|
|
20250214,144100,16689153961,1531,1528,1531,1528,8082
|
|
20250214,144000,16676791311,1528,1530,1532,1527,7237
|
|
20250214,143900,16665721658,1530,1527,1531,1527,32503
|
|
20250214,143800,16616011000,1527,1522,1528,1522,16767
|
|
20250214,143700,16590451102,1521,1521,1523,1521,9659
|
|
20250214,143600,16575745028,1520,1520,1522,1520,3200
|
|
20250214,143500,16570880896,1520,1523,1523,1519,62507
|
|
20250214,143400,16475762582,1523,1522,1524,1522,7419
|
|
20250214,143300,16464463466,1523,1525,1525,1522,17047
|
|
20250214,143200,16438501484,1525,1523,1525,1523,8502
|
|
20250214,143100,16425545954,1523,1526,1526,1523,7823
|
|
20250214,143000,16413622644,1526,1526,1527,1524,9814
|
|
20250214,142900,16398648628,1526,1520,1526,1520,39579
|
|
20250214,142800,16338410336,1520,1524,1524,1520,14091
|
|
20250214,142700,16316979059,1524,1522,1524,1521,6588
|
|
20250214,142600,16306953823,1521,1522,1524,1520,9842
|
|
20250214,142500,16291971138,1523,1513,1523,1512,11269
|
|
20250214,142400,16274865492,1513,1516,1516,1512,18525
|
|
20250214,142300,16246839062,1513,1517,1517,1511,54893
|
|
20250214,142200,16163829369,1514,1518,1518,1511,33305
|
|
20250214,142100,16113396011,1517,1522,1524,1516,34029
|
|
20250214,142000,16061637907,1523,1533,1533,1521,98825
|
|
20250214,141900,15910873960,1530,1532,1534,1529,11255
|
|
20250214,141800,15893649446,1532,1530,1534,1529,17872
|
|
20250214,141700,15866293919,1531,1527,1531,1526,25111
|
|
20250214,141600,15827943221,1527,1527,1529,1526,29391
|
|
20250214,141500,15783044458,1527,1530,1531,1526,38323
|
|
20250214,141400,15724445606,1531,1534,1534,1530,67766
|
|
20250214,141300,15620675369,1534,1534,1534,1532,38393
|
|
20250214,141200,15561808859,1534,1534,1536,1533,55459
|
|
20250214,141100,15476715826,1534,1534,1535,1531,73976
|
|
20250214,141000,15363262710,1535,1543,1543,1531,53093
|
|
20250214,140900,15281720451,1544,1538,1546,1537,80200
|
|
20250214,140800,15157983015,1539,1546,1546,1535,59779
|
|
20250214,140700,15065876523,1546,1540,1547,1535,85109
|
|
20250214,140600,14934891828,1539,1545,1545,1537,102180
|
|
20250214,140500,14777453835,1545,1548,1553,1542,303605
|
|
20250214,140400,14307099216,1547,1540,1548,1532,155331
|
|
20250214,140300,14067904352,1536,1544,1545,1536,173752
|
|
20250214,140200,13800198699,1544,1524,1545,1523,154183
|
|
20250214,140100,13563324165,1524,1524,1526,1522,10222
|
|
20250214,140000,13547754233,1524,1522,1524,1520,31317
|
|
20250214,135900,13500114769,1523,1523,1524,1522,19413
|
|
20250214,135800,13470559292,1523,1526,1526,1521,39935
|
|
20250214,135700,13409748940,1526,1525,1529,1522,76808
|
|
20250214,135600,13292629942,1525,1529,1531,1525,60030
|
|
20250214,135500,13200874620,1530,1528,1533,1527,81214
|
|
20250214,135400,13076633448,1528,1528,1530,1526,39467
|
|
20250214,135300,13016325660,1528,1529,1529,1526,32953
|
|
20250214,135200,12965991167,1526,1534,1534,1522,58072
|
|
20250214,135100,12877240442,1533,1531,1540,1531,116619
|
|
20250214,135000,12698080448,1531,1519,1537,1517,168227
|
|
20250214,134900,12441021029,1519,1523,1523,1519,21914
|
|
20250214,134800,12407674793,1522,1520,1523,1519,13138
|
|
20250214,134700,12387688030,1521,1518,1522,1518,35461
|
|
20250214,134600,12333786672,1518,1518,1519,1516,9184
|
|
20250214,134500,12319851291,1518,1513,1519,1512,28520
|
|
20250214,134400,12276617181,1510,1510,1513,1509,18724
|
|
20250214,134300,12248348481,1510,1510,1510,1509,5000
|
|
20250214,134200,12240802090,1510,1510,1511,1510,3920
|
|
20250214,134100,12234882772,1510,1512,1512,1509,13707
|
|
20250214,134000,12214181996,1511,1514,1514,1511,9350
|
|
20250214,133900,12200035585,1515,1514,1515,1513,821
|
|
20250214,133800,12198792707,1513,1514,1514,1513,1507
|
|
20250214,133700,12196512062,1514,1515,1515,1513,5792
|
|
20250214,133600,12187744750,1515,1513,1515,1513,4005
|
|
20250214,133500,12181684087,1513,1515,1515,1512,3863
|
|
20250214,133400,12175836804,1515,1515,1515,1513,4069
|
|
20250214,133300,12169673879,1514,1517,1517,1511,2733
|
|
20250214,133200,12165537921,1517,1511,1517,1511,12457
|
|
20250214,133100,12146709959,1511,1512,1512,1510,10850
|
|
20250214,133000,12130314786,1511,1516,1516,1511,13482
|
|
20250214,132900,12109924748,1516,1516,1519,1515,22430
|
|
20250214,132800,12075890163,1515,1515,1518,1515,15522
|
|
20250214,132700,12052346810,1515,1515,1517,1515,13983
|
|
20250214,132600,12031150349,1516,1517,1520,1515,16136
|
|
20250214,132500,12006664817,1517,1516,1520,1514,23140
|
|
20250214,132400,11971570520,1516,1509,1516,1508,12466
|
|
20250214,132300,11952707232,1509,1506,1509,1505,5213
|
|
20250214,132200,11944851735,1503,1504,1504,1503,2092
|
|
20250214,132100,11941707354,1503,1508,1508,1503,12563
|
|
20250214,132000,11922810876,1509,1510,1511,1506,8089
|
|
20250214,131900,11910609940,1510,1512,1512,1510,13949
|
|
20250214,131800,11889546765,1510,1513,1513,1510,13478
|
|
20250214,131700,11869168275,1513,1513,1514,1513,4168
|
|
20250214,131600,11862861086,1513,1513,1513,1510,15758
|
|
20250214,131500,11839045800,1513,1513,1514,1511,6002
|
|
20250214,131400,11829968283,1513,1512,1515,1511,11039
|
|
20250214,131300,11813261094,1514,1513,1514,1513,4368
|
|
20250214,131200,11806649370,1513,1512,1513,1511,8535
|
|
20250214,131100,11793747710,1512,1511,1514,1509,20303
|
|
20250214,131000,11763049805,1509,1504,1511,1504,25646
|
|
20250214,130900,11724385605,1503,1502,1504,1502,2749
|
|
20250214,130800,11720251931,1503,1502,1503,1502,2015
|
|
20250214,130700,11717225384,1503,1503,1504,1503,1688
|
|
20250214,130600,11714688303,1503,1503,1503,1502,4842
|
|
20250214,130500,11707413302,1503,1503,1503,1502,6173
|
|
20250214,130400,11698137283,1503,1504,1505,1502,4345
|
|
20250214,130300,11691605752,1503,1503,1505,1503,4873
|
|
20250214,130200,11684278791,1503,1503,1505,1503,645
|
|
20250214,130100,11683309242,1504,1503,1504,1503,1079
|
|
20250214,130000,11681686434,1502,1503,1503,1502,1738
|
|
20250214,125900,11679074658,1503,1503,1504,1503,1444
|
|
20250214,125800,11676904322,1504,1503,1504,1503,1568
|
|
20250214,125700,11674547400,1503,1503,1503,1502,2057
|
|
20250214,125600,11671457143,1503,1501,1503,1501,4109
|
|
20250214,125500,11665283041,1501,1500,1502,1500,4121
|
|
20250214,125400,11659096519,1500,1502,1502,1500,1267
|
|
20250214,125300,11657194752,1501,1499,1502,1499,4805
|
|
20250214,125200,11649987213,1501,1500,1501,1499,10316
|
|
20250214,125100,11634521106,1502,1502,1502,1500,15470
|
|
20250214,125000,11611306630,1503,1501,1503,1501,3445
|
|
20250214,124900,11606135607,1501,1501,1503,1501,1980
|
|
20250214,124800,11603163625,1500,1502,1502,1500,5092
|
|
20250214,124700,11595523076,1502,1503,1503,1502,2667
|
|
20250214,124600,11591515633,1504,1506,1506,1504,4019
|
|
20250214,124500,11585465681,1507,1507,1507,1503,3013
|
|
20250214,124400,11580929076,1506,1506,1506,1502,12457
|
|
20250214,124300,11562178497,1506,1505,1506,1502,11214
|
|
20250214,124200,11545306515,1505,1505,1505,1501,2020
|
|
20250214,124100,11542269505,1504,1503,1505,1502,4725
|
|
20250214,124000,11535166324,1503,1498,1503,1498,16063
|
|
20250214,123900,11511098067,1498,1500,1500,1497,16472
|
|
20250214,123800,11486419181,1499,1503,1505,1499,4168
|
|
20250214,123700,11480164992,1500,1498,1500,1498,14509
|
|
20250214,123600,11458419533,1500,1501,1502,1499,12715
|
|
20250214,123500,11439358057,1504,1501,1504,1499,5638
|
|
20250214,123400,11430886855,1501,1500,1508,1500,12040
|
|
20250214,123300,11412794097,1500,1498,1500,1497,2062
|
|
20250214,123200,11409704545,1498,1498,1499,1497,3970
|
|
20250214,123100,11403758610,1498,1500,1500,1498,9399
|
|
20250214,123000,11389672241,1499,1498,1500,1498,1873
|
|
20250214,122900,11386864252,1498,1497,1499,1497,5604
|
|
20250214,122800,11378469547,1497,1495,1497,1495,24325
|
|
20250214,122700,11342083314,1495,1497,1497,1495,9557
|
|
20250214,122600,11327787860,1497,1496,1497,1495,23725
|
|
20250214,122500,11292281298,1497,1498,1498,1496,13584
|
|
20250214,122400,11271952288,1498,1498,1498,1497,10541
|
|
20250214,122300,11256170481,1498,1498,1499,1497,10496
|
|
20250214,122200,11240447571,1497,1498,1499,1497,16837
|
|
20250214,122100,11215227636,1498,1501,1501,1498,52645
|
|
20250214,122000,11136265263,1501,1501,1501,1500,4650
|
|
20250214,121900,11129286488,1501,1501,1502,1501,27102
|
|
20250214,121800,11088602765,1501,1504,1504,1501,51053
|
|
20250214,121700,11011914627,1504,1504,1504,1503,18598
|
|
20250214,121600,10983958500,1504,1504,1505,1503,4184
|
|
20250214,121500,10977666062,1504,1504,1506,1503,15495
|
|
20250214,121400,10954367728,1503,1504,1505,1503,18671
|
|
20250214,121300,10926285891,1505,1508,1509,1505,14896
|
|
20250214,121200,10903856777,1508,1504,1509,1504,17006
|
|
20250214,121100,10878246224,1505,1508,1508,1505,28698
|
|
20250214,121000,10835033651,1508,1508,1509,1507,2617
|
|
20250214,120900,10831086996,1508,1508,1508,1507,15316
|
|
20250214,120800,10807995257,1508,1508,1509,1508,10806
|
|
20250214,120700,10791697932,1508,1509,1510,1508,18231
|
|
20250214,120600,10764200118,1510,1513,1513,1509,48078
|
|
20250214,120500,10691549821,1514,1517,1519,1514,24608
|
|
20250214,120400,10654228223,1517,1516,1517,1514,6920
|
|
20250214,120300,10643740543,1514,1515,1516,1514,6536
|
|
20250214,120200,10633834837,1514,1515,1515,1512,9971
|
|
20250214,120100,10618745608,1515,1514,1516,1513,7454
|
|
20250214,120000,10607464907,1513,1512,1518,1511,35832
|
|
20250214,115900,10553175582,1513,1512,1513,1511,11900
|
|
20250214,115800,10535183445,1511,1513,1513,1511,12244
|
|
20250214,115700,10516670100,1512,1519,1519,1511,31213
|
|
20250214,115600,10469429427,1519,1522,1522,1519,19153
|
|
20250214,115500,10440313685,1522,1521,1526,1521,30466
|
|
20250214,115400,10393929151,1521,1528,1528,1520,27467
|
|
20250214,115300,10352045297,1528,1527,1530,1526,46019
|
|
20250214,115200,10281747221,1527,1514,1530,1513,74680
|
|
20250214,115100,10167903080,1516,1516,1516,1513,6530
|
|
20250214,115000,10158013725,1516,1514,1517,1512,5944
|
|
20250214,114900,10149011361,1514,1513,1514,1512,10511
|
|
20250214,114800,10133105719,1512,1520,1520,1510,12099
|
|
20250214,114700,10114784618,1520,1510,1520,1510,9951
|
|
20250214,114600,10099705066,1508,1506,1508,1505,22472
|
|
20250214,114500,10065866927,1506,1508,1509,1505,17139
|
|
20250214,114400,10040043354,1508,1509,1510,1507,7993
|
|
20250214,114300,10027987572,1510,1508,1511,1508,3322
|
|
20250214,114200,10022977839,1507,1513,1513,1507,18368
|
|
20250214,114100,9995246187,1513,1510,1515,1508,8506
|
|
20250214,114000,9982412388,1510,1507,1515,1507,12532
|
|
20250214,113900,9963481181,1506,1504,1508,1504,123750
|
|
20250214,113800,9777138462,1505,1507,1509,1505,43119
|
|
20250214,113700,9712175927,1508,1515,1516,1508,54861
|
|
20250214,113600,9629250471,1514,1518,1518,1514,21884
|
|
20250214,113500,9596083663,1518,1519,1522,1516,18794
|
|
20250214,113400,9567535875,1520,1523,1524,1520,30919
|
|
20250214,113300,9520485946,1523,1517,1524,1513,76003
|
|
20250214,113200,9405150204,1517,1528,1528,1516,101976
|
|
20250214,113100,9250305805,1523,1534,1535,1523,76849
|
|
20250214,113000,9132804383,1534,1526,1536,1526,104258
|
|
20250214,112900,8973154092,1526,1528,1533,1524,80291
|
|
20250214,112800,8850583175,1527,1538,1538,1516,190426
|
|
20250214,112700,8559099482,1534,1544,1547,1533,211741
|
|
20250214,112600,8232984731,1543,1537,1549,1537,389166
|
|
20250214,112500,7632318138,1537,1510,1538,1509,188118
|
|
20250214,112400,7345154464,1510,1510,1510,1506,10557
|
|
20250214,112300,7329221392,1506,1507,1511,1505,12194
|
|
20250214,112200,7310825787,1508,1506,1513,1506,103833
|
|
20250214,112100,7154335854,1506,1499,1506,1499,18231
|
|
20250214,112000,7126910911,1499,1499,1500,1499,2286
|
|
20250214,111900,7123484196,1500,1500,1501,1499,5919
|
|
20250214,111800,7114607207,1499,1503,1503,1499,23052
|
|
20250214,111700,7080021018,1503,1502,1504,1501,3786
|
|
20250214,111600,7074335222,1502,1503,1503,1501,5508
|
|
20250214,111500,7066066023,1503,1498,1503,1498,3699
|
|
20250214,111400,7060520758,1497,1499,1500,1497,9891
|
|
20250214,111300,7045707074,1499,1503,1503,1498,34777
|
|
20250214,111200,6993550746,1503,1503,1503,1500,29088
|
|
20250214,111100,6949833442,1503,1501,1503,1499,11926
|
|
20250214,111000,6931939901,1503,1502,1506,1502,11638
|
|
20250214,110900,6914447879,1502,1505,1510,1502,18879
|
|
20250214,110800,6885998297,1508,1502,1510,1494,118146
|
|
20250214,110700,6709128554,1499,1498,1502,1497,12338
|
|
20250214,110600,6690623964,1498,1502,1502,1498,6407
|
|
20250214,110500,6681013142,1502,1509,1509,1500,27204
|
|
20250214,110400,6640096888,1510,1510,1513,1507,20223
|
|
20250214,110300,6609567092,1510,1512,1515,1509,17261
|
|
20250214,110200,6583489492,1512,1501,1516,1501,50220
|
|
20250214,110100,6507853713,1501,1494,1501,1494,8044
|
|
20250214,110000,6495797615,1493,1494,1497,1490,24745
|
|
20250214,105900,6458881198,1497,1497,1497,1495,6256
|
|
20250214,105800,6449524680,1496,1491,1496,1491,25570
|
|
20250214,105700,6411331067,1491,1495,1495,1491,2760
|
|
20250214,105600,6407213052,1495,1495,1495,1490,26394
|
|
20250214,105500,6367819801,1495,1494,1495,1494,4490
|
|
20250214,105400,6361111685,1495,1492,1495,1491,4853
|
|
20250214,105300,6353869551,1491,1496,1496,1490,37452
|
|
20250214,105200,6297989353,1496,1495,1496,1494,2780
|
|
20250214,105100,6293833366,1495,1496,1497,1495,1785
|
|
20250214,105000,6291163935,1496,1497,1498,1495,6597
|
|
20250214,104900,6281295014,1497,1493,1498,1491,1836
|
|
20250214,104800,6278554554,1491,1492,1493,1490,17535
|
|
20250214,104700,6252404936,1492,1492,1492,1490,13295
|
|
20250214,104600,6232580824,1493,1499,1500,1492,34023
|
|
20250214,104500,6181694163,1500,1499,1503,1499,8894
|
|
20250214,104400,6168341669,1499,1501,1503,1495,25771
|
|
20250214,104300,6129751295,1501,1498,1505,1495,41008
|
|
20250214,104200,6068383097,1498,1505,1505,1497,73297
|
|
20250214,104100,5958390147,1504,1509,1510,1504,22467
|
|
20250214,104000,5924534250,1510,1513,1515,1509,34107
|
|
20250214,103900,5872994203,1511,1512,1515,1511,26096
|
|
20250214,103800,5833518373,1511,1520,1531,1510,93672
|
|
20250214,103700,5691335102,1521,1540,1540,1516,133451
|
|
20250214,103600,5487376500,1538,1524,1541,1521,265310
|
|
20250214,103500,5080865384,1524,1510,1525,1510,84902
|
|
20250214,103400,4951778981,1510,1504,1515,1501,39202
|
|
20250214,103300,4892648754,1504,1503,1504,1501,11470
|
|
20250214,103200,4875426346,1504,1506,1506,1503,4534
|
|
20250214,103100,4868605942,1506,1504,1506,1503,4281
|
|
20250214,103000,4862165422,1506,1507,1507,1503,1883
|
|
20250214,102900,4859330601,1507,1506,1508,1503,13013
|
|
20250214,102800,4839753997,1506,1496,1507,1496,7988
|
|
20250214,102700,4827767691,1496,1498,1498,1495,11569
|
|
20250214,102600,4810461535,1497,1500,1500,1497,15592
|
|
20250214,102500,4787091812,1499,1506,1506,1499,50235
|
|
20250214,102400,4711619107,1506,1510,1510,1505,13775
|
|
20250214,102300,4690861804,1510,1514,1515,1509,30238
|
|
20250214,102200,4645162123,1514,1518,1518,1512,23878
|
|
20250214,102100,4608995748,1518,1522,1523,1516,56243
|
|
20250214,102000,4523545404,1522,1517,1523,1516,60139
|
|
20250214,101900,4432067038,1517,1511,1527,1510,92707
|
|
20250214,101800,4291449271,1510,1511,1512,1509,24778
|
|
20250214,101700,4254021760,1511,1505,1517,1505,59740
|
|
20250214,101600,4163715924,1504,1491,1507,1491,57239
|
|
20250214,101500,4078055814,1491,1484,1491,1483,10945
|
|
20250214,101400,4061778266,1484,1486,1486,1483,7197
|
|
20250214,101300,4051093534,1486,1483,1486,1483,3042
|
|
20250214,101200,4046582242,1487,1484,1487,1482,37449
|
|
20250214,101100,3990990896,1483,1485,1487,1483,20091
|
|
20250214,101000,3961158958,1485,1487,1487,1485,4926
|
|
20250214,100900,3953839264,1487,1488,1488,1486,2874
|
|
20250214,100800,3949566447,1487,1486,1488,1485,8330
|
|
20250214,100700,3937186407,1486,1484,1487,1484,1541
|
|
20250214,100600,3934897306,1484,1482,1484,1482,8641
|
|
20250214,100500,3922075402,1482,1484,1484,1481,59226
|
|
20250214,100400,3834301940,1484,1485,1488,1484,6217
|
|
20250214,100300,3825066982,1484,1485,1485,1484,2981
|
|
20250214,100200,3820642296,1485,1484,1485,1484,2947
|
|
20250214,100100,3816267133,1484,1485,1485,1482,15483
|
|
20250214,100000,3793294357,1484,1485,1485,1482,15109
|
|
20250214,095900,3770893965,1482,1483,1486,1482,31575
|
|
20250214,095800,3724079564,1484,1487,1487,1482,38442
|
|
20250214,095700,3667066496,1487,1487,1488,1484,22286
|
|
20250214,095600,3633971455,1488,1495,1495,1488,15574
|
|
20250214,095500,3610760066,1494,1491,1495,1491,2280
|
|
20250214,095400,3607359371,1491,1494,1495,1491,21436
|
|
20250214,095300,3575364445,1494,1494,1495,1493,9713
|
|
20250214,095200,3560855584,1495,1494,1496,1492,17423
|
|
20250214,095100,3534819420,1494,1494,1495,1492,22142
|
|
20250214,095000,3501776089,1494,1495,1495,1494,5618
|
|
20250214,094900,3493379135,1495,1494,1495,1493,7083
|
|
20250214,094800,3482802722,1492,1490,1494,1490,8658
|
|
20250214,094700,3469886462,1490,1492,1494,1489,5650
|
|
20250214,094600,3461459376,1490,1492,1494,1490,5298
|
|
20250214,094500,3453558853,1490,1488,1490,1486,4512
|
|
20250214,094400,3446839375,1488,1487,1488,1486,19692
|
|
20250214,094300,3417553911,1487,1489,1489,1485,2852
|
|
20250214,094200,3413316254,1488,1494,1494,1487,10749
|
|
20250214,094100,3397308177,1494,1488,1494,1488,12083
|
|
20250214,094000,3379300527,1488,1487,1492,1483,17165
|
|
20250214,093900,3353800170,1483,1482,1487,1482,9302
|
|
20250214,093800,3340001522,1482,1484,1485,1482,67784
|
|
20250214,093700,3239473123,1485,1485,1488,1485,19771
|
|
20250214,093600,3210096260,1485,1483,1488,1483,20871
|
|
20250214,093500,3179115365,1483,1485,1485,1482,27613
|
|
20250214,093400,3138148946,1486,1495,1495,1485,73184
|
|
20250214,093300,3029225603,1495,1501,1503,1495,28693
|
|
20250214,093200,2986215285,1501,1505,1506,1500,53587
|
|
20250214,093100,2905749520,1506,1512,1516,1504,33849
|
|
20250214,093000,2854626401,1511,1500,1511,1500,85470
|
|
20250214,092900,2726008211,1501,1498,1503,1495,10042
|
|
20250214,092800,2710936720,1499,1491,1499,1490,37535
|
|
20250214,092700,2654843276,1493,1491,1493,1490,30586
|
|
20250214,092600,2609240906,1491,1491,1492,1490,12350
|
|
20250214,092500,2590828346,1492,1492,1494,1491,15982
|
|
20250214,092400,2566970649,1492,1490,1493,1487,45367
|
|
20250214,092300,2499395743,1490,1490,1495,1490,22236
|
|
20250214,092200,2466240266,1490,1493,1497,1490,71409
|
|
20250214,092100,2359790169,1497,1493,1497,1491,56334
|
|
20250214,092000,2275741447,1493,1497,1498,1493,25624
|
|
20250214,091900,2237454748,1498,1498,1499,1494,15452
|
|
20250214,091800,2214339554,1497,1491,1499,1490,25907
|
|
20250214,091700,2175660758,1491,1501,1503,1491,71673
|
|
20250214,091600,2068379789,1501,1501,1501,1499,29381
|
|
20250214,091500,2024308100,1501,1505,1505,1500,15863
|
|
20250214,091400,2000484315,1505,1501,1505,1492,70741
|
|
20250214,091300,1894570164,1501,1502,1504,1500,38233
|
|
20250214,091200,1837164107,1502,1508,1511,1500,63029
|
|
20250214,091100,1742282704,1510,1512,1512,1507,46386
|
|
20250214,091000,1672276800,1512,1528,1528,1511,54473
|
|
20250214,090900,1589476212,1527,1532,1533,1522,40148
|
|
20250214,090800,1528229753,1532,1510,1533,1506,82861
|
|
20250214,090700,1402507279,1512,1515,1516,1508,63971
|
|
20250214,090600,1305797330,1515,1528,1528,1514,99076
|
|
20250214,090500,1155353984,1529,1500,1530,1498,64928
|
|
20250214,090400,1057196190,1500,1492,1500,1489,90672
|
|
20250214,090300,921723425,1496,1500,1503,1490,119563
|
|
20250214,090200,742760102,1500,1505,1509,1500,149338
|
|
20250214,090100,518478366,1509,1501,1512,1500,86630
|
|
20250214,090000,388295201,1501,1522,1523,1499,232310
|