580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,183700,6856653476,1433,1433,1433,1433,74739
|
|
20250217,183600,6856653476,1433,1433,1433,1433,0
|
|
20250217,183500,6856653476,1433,1433,1433,1433,0
|
|
20250217,183400,6856653476,1433,1433,1433,1433,0
|
|
20250217,183300,6856653476,1433,1433,1433,1433,0
|
|
20250217,183200,6856653476,1433,1433,1433,1433,0
|
|
20250217,183100,6856653476,1433,1433,1433,1433,0
|
|
20250217,183000,6856653476,1433,1433,1433,1433,0
|
|
20250217,182900,6856653476,1433,1433,1433,1433,0
|
|
20250217,182800,6856653476,1433,1433,1433,1433,0
|
|
20250217,182700,6856653476,1433,1433,1433,1433,0
|
|
20250217,182600,6856653476,1433,1433,1433,1433,0
|
|
20250217,182500,6856653476,1433,1433,1433,1433,0
|
|
20250217,182400,6856653476,1433,1433,1433,1433,0
|
|
20250217,182300,6856653476,1433,1433,1433,1433,0
|
|
20250217,182200,6856653476,1433,1433,1433,1433,0
|
|
20250217,182100,6856653476,1433,1433,1433,1433,0
|
|
20250217,182000,6856653476,1433,1433,1433,1433,0
|
|
20250217,181900,6856653476,1433,1433,1433,1433,0
|
|
20250217,181800,6856653476,1433,1433,1433,1433,0
|
|
20250217,181700,6856653476,1433,1433,1433,1433,0
|
|
20250217,181600,6856653476,1433,1433,1433,1433,0
|
|
20250217,181500,6856653476,1433,1433,1433,1433,0
|
|
20250217,181400,6856653476,1433,1433,1433,1433,0
|
|
20250217,181300,6856653476,1433,1433,1433,1433,0
|
|
20250217,181200,6856653476,1433,1433,1433,1433,0
|
|
20250217,181100,6856653476,1433,1433,1433,1433,0
|
|
20250217,181000,6856653476,1433,1433,1433,1433,0
|
|
20250217,180900,6856653476,1433,1433,1433,1433,0
|
|
20250217,180800,6856653476,1433,1433,1433,1433,0
|
|
20250217,180700,6856653476,1433,1433,1433,1433,74739
|
|
20250217,180600,6856653476,1433,1433,1433,1433,0
|
|
20250217,180500,6856653476,1433,1433,1433,1433,0
|
|
20250217,180400,6856653476,1433,1433,1433,1433,0
|
|
20250217,180300,6856653476,1433,1433,1433,1433,0
|
|
20250217,180200,6856653476,1433,1433,1433,1433,0
|
|
20250217,180100,6856653476,1433,1433,1433,1433,0
|
|
20250217,180000,6856653476,1433,1433,1433,1433,0
|
|
20250217,175900,6856653476,1433,1433,1433,1433,0
|
|
20250217,175800,6856653476,1433,1433,1433,1433,0
|
|
20250217,175700,6856653476,1433,1433,1433,1433,0
|
|
20250217,175600,6856653476,1433,1433,1433,1433,0
|
|
20250217,175500,6856653476,1433,1433,1433,1433,0
|
|
20250217,175400,6856653476,1433,1433,1433,1433,0
|
|
20250217,175300,6856653476,1433,1433,1433,1433,0
|
|
20250217,175200,6856653476,1433,1433,1433,1433,0
|
|
20250217,175100,6856653476,1433,1433,1433,1433,0
|
|
20250217,175000,6856653476,1433,1433,1433,1433,0
|
|
20250217,174900,6856653476,1433,1433,1433,1433,0
|
|
20250217,174800,6856653476,1433,1433,1433,1433,0
|
|
20250217,174700,6856653476,1433,1433,1433,1433,0
|
|
20250217,174600,6856653476,1433,1433,1433,1433,0
|
|
20250217,174500,6856653476,1433,1433,1433,1433,0
|
|
20250217,174400,6856653476,1433,1433,1433,1433,0
|
|
20250217,174300,6856653476,1433,1433,1433,1433,0
|
|
20250217,174200,6856653476,1433,1433,1433,1433,0
|
|
20250217,174100,6856653476,1433,1433,1433,1433,0
|
|
20250217,174000,6856653476,1433,1433,1433,1433,0
|
|
20250217,173900,6856653476,1433,1433,1433,1433,0
|
|
20250217,173800,6856653476,1433,1433,1433,1433,0
|
|
20250217,173700,6856653476,1433,1433,1433,1433,74739
|
|
20250217,173600,6856653476,1433,1433,1433,1433,0
|
|
20250217,173500,6856653476,1433,1433,1433,1433,0
|
|
20250217,173400,6856653476,1433,1433,1433,1433,0
|
|
20250217,173300,6856653476,1433,1433,1433,1433,0
|
|
20250217,173200,6856653476,1433,1433,1433,1433,0
|
|
20250217,173100,6856653476,1433,1433,1433,1433,0
|
|
20250217,173000,6856653476,1433,1433,1433,1433,0
|
|
20250217,172900,6856653476,1433,1433,1433,1433,0
|
|
20250217,172800,6856653476,1433,1433,1433,1433,0
|
|
20250217,172700,6856653476,1433,1433,1433,1433,0
|
|
20250217,172600,6856653476,1433,1433,1433,1433,0
|
|
20250217,172500,6856653476,1433,1433,1433,1433,0
|
|
20250217,172400,6856653476,1433,1433,1433,1433,0
|
|
20250217,172300,6856653476,1433,1433,1433,1433,0
|
|
20250217,172200,6856653476,1433,1433,1433,1433,0
|
|
20250217,172100,6856653476,1433,1433,1433,1433,0
|
|
20250217,172000,6856653476,1433,1433,1433,1433,0
|
|
20250217,171900,6856653476,1433,1433,1433,1433,0
|
|
20250217,171800,6856653476,1433,1433,1433,1433,0
|
|
20250217,171700,6856653476,1433,1433,1433,1433,0
|
|
20250217,171600,6856653476,1433,1433,1433,1433,0
|
|
20250217,171500,6856653476,1433,1433,1433,1433,0
|
|
20250217,171400,6856653476,1433,1433,1433,1433,0
|
|
20250217,171300,6856653476,1433,1433,1433,1433,0
|
|
20250217,171200,6856653476,1433,1433,1433,1433,0
|
|
20250217,171100,6856653476,1433,1433,1433,1433,0
|
|
20250217,171000,6856653476,1433,1433,1433,1433,0
|
|
20250217,170900,6856653476,1433,1433,1433,1433,0
|
|
20250217,170800,6856653476,1433,1433,1433,1433,0
|
|
20250217,170700,6856653476,1433,1433,1433,1433,74739
|
|
20250217,170600,6856653476,1433,1433,1433,1433,0
|
|
20250217,170500,6856653476,1433,1433,1433,1433,0
|
|
20250217,170400,6856653476,1433,1433,1433,1433,0
|
|
20250217,170300,6856653476,1433,1433,1433,1433,0
|
|
20250217,170200,6856653476,1433,1433,1433,1433,0
|
|
20250217,170100,6856653476,1433,1433,1433,1433,0
|
|
20250217,170000,6856653476,1433,1433,1433,1433,0
|
|
20250217,165900,6856653476,1433,1433,1433,1433,0
|
|
20250217,165800,6856653476,1433,1433,1433,1433,0
|
|
20250217,165700,6856653476,1433,1433,1433,1433,0
|
|
20250217,165600,6856653476,1433,1433,1433,1433,0
|
|
20250217,165500,6856653476,1433,1433,1433,1433,0
|
|
20250217,165400,6856653476,1433,1433,1433,1433,0
|
|
20250217,165300,6856653476,1433,1433,1433,1433,0
|
|
20250217,165200,6856653476,1433,1433,1433,1433,0
|
|
20250217,165100,6856653476,1433,1433,1433,1433,0
|
|
20250217,165000,6856653476,1433,1433,1433,1433,0
|
|
20250217,164900,6856653476,1433,1433,1433,1433,0
|
|
20250217,164800,6856653476,1433,1433,1433,1433,0
|
|
20250217,164700,6856653476,1433,1433,1433,1433,0
|
|
20250217,164600,6856653476,1433,1433,1433,1433,0
|
|
20250217,164500,6856653476,1433,1433,1433,1433,0
|
|
20250217,164400,6856653476,1433,1433,1433,1433,0
|
|
20250217,164300,6856653476,1433,1433,1433,1433,0
|
|
20250217,164200,6856653476,1433,1433,1433,1433,0
|
|
20250217,164100,6856653476,1433,1433,1433,1433,0
|
|
20250217,164000,6856653476,1433,1433,1433,1433,0
|
|
20250217,163900,6856653476,1433,1433,1433,1433,0
|
|
20250217,163800,6856653476,1433,1433,1433,1433,0
|
|
20250217,163700,6856653476,1433,1433,1433,1433,74739
|
|
20250217,163600,6856653476,1433,1433,1433,1433,0
|
|
20250217,163500,6856653476,1433,1433,1433,1433,0
|
|
20250217,163400,6856653476,1433,1433,1433,1433,0
|
|
20250217,163300,6856653476,1433,1433,1433,1433,0
|
|
20250217,163200,6856653476,1433,1433,1433,1433,0
|
|
20250217,163100,6856653476,1433,1433,1433,1433,0
|
|
20250217,163000,6856653476,1433,1433,1433,1433,0
|
|
20250217,162900,6856653476,1433,1433,1433,1433,0
|
|
20250217,162800,6856653476,1433,1433,1433,1433,0
|
|
20250217,162700,6856653476,1433,1433,1433,1433,0
|
|
20250217,162600,6856653476,1433,1433,1433,1433,0
|
|
20250217,162500,6856653476,1433,1433,1433,1433,0
|
|
20250217,162400,6856653476,1433,1433,1433,1433,0
|
|
20250217,162300,6856653476,1433,1433,1433,1433,0
|
|
20250217,162200,6856653476,1433,1433,1433,1433,0
|
|
20250217,162100,6856653476,1433,1433,1433,1433,0
|
|
20250217,162000,6856653476,1433,1433,1433,1433,0
|
|
20250217,161900,6856653476,1433,1433,1433,1433,0
|
|
20250217,161800,6856653476,1433,1433,1433,1433,0
|
|
20250217,161700,6856653476,1433,1433,1433,1433,0
|
|
20250217,161600,6856653476,1433,1433,1433,1433,0
|
|
20250217,161500,6856653476,1433,1433,1433,1433,0
|
|
20250217,161400,6856653476,1433,1433,1433,1433,0
|
|
20250217,161300,6856653476,1433,1433,1433,1433,0
|
|
20250217,161200,6856653476,1433,1433,1433,1433,0
|
|
20250217,161100,6856653476,1433,1433,1433,1433,0
|
|
20250217,161000,6856653476,1433,1433,1433,1433,0
|
|
20250217,160900,6856653476,1433,1433,1433,1433,0
|
|
20250217,160800,6856653476,1433,1433,1433,1433,0
|
|
20250217,160700,6856653476,1433,1433,1433,1433,74739
|
|
20250217,160600,6856653476,1433,1433,1433,1433,0
|
|
20250217,160500,6856653476,1433,1433,1433,1433,0
|
|
20250217,160400,6856653476,1433,1433,1433,1433,0
|
|
20250217,160300,6856653476,1433,1433,1433,1433,0
|
|
20250217,160200,6856653476,1433,1433,1433,1433,0
|
|
20250217,160100,6856653476,1433,1433,1433,1433,0
|
|
20250217,160000,6856653476,1433,1433,1433,1433,0
|
|
20250217,155900,6856653476,1433,1433,1433,1433,0
|
|
20250217,155800,6856653476,1433,1433,1433,1433,0
|
|
20250217,155700,6856653476,1433,1433,1433,1433,0
|
|
20250217,155600,6856653476,1433,1433,1433,1433,0
|
|
20250217,155500,6856653476,1433,1433,1433,1433,0
|
|
20250217,155400,6856653476,1433,1433,1433,1433,0
|
|
20250217,155300,6856653476,1433,1433,1433,1433,0
|
|
20250217,155200,6856653476,1433,1433,1433,1433,0
|
|
20250217,155100,6856653476,1433,1433,1433,1433,0
|
|
20250217,155000,6856653476,1433,1433,1433,1433,0
|
|
20250217,154900,6856653476,1433,1433,1433,1433,0
|
|
20250217,154800,6856653476,1433,1433,1433,1433,0
|
|
20250217,154700,6856653476,1433,1433,1433,1433,0
|
|
20250217,154600,6856653476,1433,1433,1433,1433,0
|
|
20250217,154500,6856653476,1433,1433,1433,1433,0
|
|
20250217,154400,6856653476,1433,1433,1433,1433,0
|
|
20250217,154300,6856653476,1433,1433,1433,1433,0
|
|
20250217,154200,6856653476,1433,1433,1433,1433,0
|
|
20250217,154100,6856653476,1433,1433,1433,1433,0
|
|
20250217,154000,6856653476,1433,1433,1433,1433,0
|
|
20250217,153900,6856653476,1433,1433,1433,1433,0
|
|
20250217,153800,6856653476,1433,1433,1433,1433,0
|
|
20250217,153700,6856653476,1433,1433,1433,1433,74739
|
|
20250217,153600,6856653476,1433,1433,1433,1433,0
|
|
20250217,153500,6856653476,1433,1433,1433,1433,0
|
|
20250217,153400,6856653476,1433,1433,1433,1433,0
|
|
20250217,153300,6856653476,1433,1433,1433,1433,0
|
|
20250217,153200,6856653476,1433,1433,1433,1433,0
|
|
20250217,153100,6856653476,1433,1433,1433,1433,0
|
|
20250217,153000,6856653476,1433,1433,1433,1433,74739
|
|
20250217,152900,6749552489,1433,1433,1433,1433,0
|
|
20250217,152800,6749552489,1433,1433,1433,1433,0
|
|
20250217,152700,6749552489,1433,1433,1433,1433,0
|
|
20250217,152600,6749552489,1433,1433,1433,1433,0
|
|
20250217,152500,6749552489,1433,1433,1433,1433,0
|
|
20250217,152400,6749552489,1433,1433,1433,1433,0
|
|
20250217,152300,6749552489,1433,1433,1433,1433,0
|
|
20250217,152200,6749552489,1433,1433,1433,1433,0
|
|
20250217,152100,6749552489,1433,1433,1433,1433,0
|
|
20250217,152000,6749552489,1433,1433,1433,1433,0
|
|
20250217,151900,6749552489,1433,1436,1437,1433,15588
|
|
20250217,151800,6727184973,1437,1436,1437,1435,15913
|
|
20250217,151700,6704334320,1437,1437,1437,1436,2576
|
|
20250217,151600,6700635110,1438,1436,1438,1436,14632
|
|
20250217,151500,6679618832,1434,1434,1437,1433,20901
|
|
20250217,151400,6649632728,1434,1435,1435,1433,6244
|
|
20250217,151300,6640677535,1435,1432,1435,1432,22041
|
|
20250217,151200,6609099512,1433,1433,1433,1431,3484
|
|
20250217,151100,6604110186,1433,1436,1436,1432,3752
|
|
20250217,151000,6598734717,1436,1437,1438,1431,43682
|
|
20250217,150900,6536115126,1437,1436,1437,1434,5229
|
|
20250217,150800,6528606446,1437,1434,1437,1433,7639
|
|
20250217,150700,6517649168,1433,1433,1434,1433,3540
|
|
20250217,150600,6512576151,1433,1433,1434,1432,8783
|
|
20250217,150500,6499992420,1433,1436,1436,1433,9198
|
|
20250217,150400,6486810035,1434,1437,1437,1434,5810
|
|
20250217,150300,6478474498,1436,1437,1437,1436,670
|
|
20250217,150200,6477511868,1437,1435,1439,1435,7198
|
|
20250217,150100,6467168164,1435,1432,1435,1432,1510
|
|
20250217,150000,6465004030,1432,1433,1433,1432,6995
|
|
20250217,145900,6454986884,1432,1432,1433,1432,16582
|
|
20250217,145800,6431240750,1432,1435,1435,1432,10730
|
|
20250217,145700,6415864112,1435,1432,1435,1432,5232
|
|
20250217,145600,6408361979,1432,1434,1434,1432,10417
|
|
20250217,145500,6393438841,1434,1436,1437,1433,33641
|
|
20250217,145400,6345171071,1436,1437,1437,1436,6869
|
|
20250217,145300,6335307118,1437,1437,1438,1437,2982
|
|
20250217,145200,6331021983,1437,1438,1438,1437,5692
|
|
20250217,145100,6322841547,1437,1437,1438,1436,12046
|
|
20250217,145000,6305531439,1437,1438,1438,1437,4571
|
|
20250217,144900,6298958805,1438,1438,1439,1437,8614
|
|
20250217,144800,6286570570,1437,1438,1438,1437,2621
|
|
20250217,144700,6282801656,1437,1437,1438,1437,1712
|
|
20250217,144600,6280341060,1437,1437,1438,1437,3694
|
|
20250217,144500,6275032538,1439,1441,1441,1437,28890
|
|
20250217,144400,6233480722,1440,1441,1442,1440,5068
|
|
20250217,144300,6226182343,1442,1442,1442,1441,844
|
|
20250217,144200,6224965296,1442,1441,1442,1440,3840
|
|
20250217,144100,6219434152,1441,1440,1441,1440,4994
|
|
20250217,144000,6212241884,1441,1441,1441,1440,543
|
|
20250217,143900,6211459452,1441,1439,1441,1439,6305
|
|
20250217,143800,6202380018,1439,1439,1440,1438,1363
|
|
20250217,143700,6200418728,1439,1439,1440,1439,3997
|
|
20250217,143600,6194665801,1439,1440,1440,1439,6100
|
|
20250217,143500,6185887401,1440,1439,1440,1439,7197
|
|
20250217,143400,6175530414,1439,1440,1440,1439,21545
|
|
20250217,143300,6144512186,1440,1440,1441,1439,7340
|
|
20250217,143200,6133943929,1441,1440,1441,1440,4827
|
|
20250217,143100,6126992648,1441,1442,1442,1440,4088
|
|
20250217,143000,6121104425,1441,1440,1441,1439,1803
|
|
20250217,142900,6118507031,1440,1440,1440,1440,4634
|
|
20250217,142800,6111834071,1439,1440,1440,1439,340
|
|
20250217,142700,6111344490,1440,1440,1440,1439,1337
|
|
20250217,142600,6109419410,1439,1440,1440,1439,242
|
|
20250217,142500,6109070949,1439,1440,1440,1439,2428
|
|
20250217,142400,6105576677,1441,1442,1442,1439,4957
|
|
20250217,142300,6098432871,1442,1444,1444,1438,64323
|
|
20250217,142200,6005781747,1444,1444,1445,1444,1601
|
|
20250217,142100,6003469900,1446,1446,1447,1444,5336
|
|
20250217,142000,5995754628,1445,1445,1445,1444,25441
|
|
20250217,141900,5958993434,1444,1444,1444,1443,10108
|
|
20250217,141800,5944401572,1443,1444,1444,1443,4288
|
|
20250217,141700,5938211330,1444,1443,1444,1443,1877
|
|
20250217,141600,5935502767,1443,1443,1443,1443,738
|
|
20250217,141500,5934437833,1444,1442,1444,1442,1603
|
|
20250217,141400,5932124558,1443,1443,1443,1442,804
|
|
20250217,141300,5930964549,1443,1442,1443,1442,2876
|
|
20250217,141200,5926817321,1442,1443,1443,1442,9270
|
|
20250217,141100,5913449944,1442,1442,1443,1442,1317
|
|
20250217,141000,5911550050,1443,1443,1443,1442,3528
|
|
20250217,140900,5906459550,1443,1445,1445,1443,2796
|
|
20250217,140800,5902424155,1445,1442,1446,1442,3999
|
|
20250217,140700,5896644755,1442,1443,1443,1442,9139
|
|
20250217,140600,5883466216,1443,1445,1445,1443,19352
|
|
20250217,140500,5855531025,1446,1446,1446,1446,1622
|
|
20250217,140400,5853185613,1446,1446,1447,1446,812
|
|
20250217,140300,5852011323,1446,1444,1446,1444,967
|
|
20250217,140200,5850613445,1446,1445,1446,1444,235
|
|
20250217,140100,5850273764,1446,1446,1446,1444,6046
|
|
20250217,140000,5841542168,1446,1447,1447,1445,950
|
|
20250217,135900,5840168752,1445,1446,1447,1445,11885
|
|
20250217,135800,5822993141,1445,1447,1447,1445,2859
|
|
20250217,135700,5818859147,1448,1447,1448,1447,2768
|
|
20250217,135600,5814853483,1447,1448,1448,1447,1357
|
|
20250217,135500,5812889658,1448,1448,1448,1448,1159
|
|
20250217,135400,5811211426,1447,1448,1448,1447,1197
|
|
20250217,135300,5809479014,1448,1448,1448,1448,27
|
|
20250217,135200,5809439918,1447,1447,1447,1447,525
|
|
20250217,135100,5808680243,1448,1449,1449,1448,1619
|
|
20250217,135000,5806335860,1449,1449,1449,1448,379
|
|
20250217,134900,5805786988,1448,1448,1448,1446,2919
|
|
20250217,134800,5801563867,1448,1448,1449,1446,3074
|
|
20250217,134700,5797117724,1447,1449,1449,1446,10129
|
|
20250217,134600,5782461169,1449,1448,1449,1446,16888
|
|
20250217,134500,5758014152,1448,1452,1452,1448,2207
|
|
20250217,134400,5754815660,1450,1451,1452,1450,10756
|
|
20250217,134300,5739212264,1452,1452,1452,1451,7900
|
|
20250217,134200,5727745074,1452,1454,1456,1452,4448
|
|
20250217,134100,5721280869,1454,1456,1456,1454,563
|
|
20250217,134000,5720461918,1456,1456,1456,1454,6091
|
|
20250217,133900,5711599493,1455,1455,1456,1455,131
|
|
20250217,133800,5711408859,1456,1457,1457,1455,577
|
|
20250217,133700,5710568752,1457,1454,1457,1454,1642
|
|
20250217,133600,5708179537,1454,1455,1457,1453,3150
|
|
20250217,133500,5703599868,1455,1456,1457,1455,4766
|
|
20250217,133400,5696661102,1456,1457,1458,1456,11228
|
|
20250217,133300,5680312013,1457,1457,1458,1457,1843
|
|
20250217,133200,5677626749,1458,1457,1458,1457,2061
|
|
20250217,133100,5674623645,1457,1457,1458,1456,4791
|
|
20250217,133000,5667643572,1458,1458,1458,1457,1424
|
|
20250217,132900,5665568039,1458,1456,1458,1456,1614
|
|
20250217,132800,5663215742,1456,1454,1456,1454,3138
|
|
20250217,132700,5658648788,1455,1455,1455,1454,139
|
|
20250217,132600,5658446611,1455,1455,1455,1453,766
|
|
20250217,132500,5657333044,1453,1450,1454,1450,3279
|
|
20250217,132400,5652568720,1452,1452,1452,1451,536
|
|
20250217,132300,5651790476,1451,1451,1452,1450,427
|
|
20250217,132200,5651170903,1451,1451,1451,1450,1239
|
|
20250217,132100,5649374216,1451,1450,1451,1450,1897
|
|
20250217,132000,5646623462,1450,1450,1450,1449,3904
|
|
20250217,131900,5640964663,1449,1447,1450,1447,1382
|
|
20250217,131800,5638963506,1447,1451,1451,1447,16258
|
|
20250217,131700,5615389620,1451,1452,1452,1451,3110
|
|
20250217,131600,5610876919,1452,1448,1452,1448,3221
|
|
20250217,131500,5606207208,1450,1450,1450,1448,1727
|
|
20250217,131400,5603703699,1452,1452,1452,1452,501
|
|
20250217,131300,5602976247,1450,1453,1453,1450,4
|
|
20250217,131200,5602970438,1453,1448,1453,1448,3291
|
|
20250217,131100,5598197535,1450,1450,1450,1447,1722
|
|
20250217,131000,5595704973,1450,1456,1456,1447,7419
|
|
20250217,130900,5584935055,1455,1454,1456,1454,2833
|
|
20250217,130800,5580815202,1453,1451,1454,1451,10116
|
|
20250217,130700,5566118964,1451,1450,1451,1450,5562
|
|
20250217,130600,5558052177,1450,1448,1450,1448,3446
|
|
20250217,130500,5553057018,1448,1449,1450,1448,6507
|
|
20250217,130400,5543627155,1449,1449,1449,1449,71
|
|
20250217,130300,5543524276,1449,1448,1449,1448,915
|
|
20250217,130200,5542198744,1447,1448,1448,1447,1900
|
|
20250217,130100,5539448586,1447,1449,1449,1447,1007
|
|
20250217,130000,5537991003,1449,1447,1449,1447,711
|
|
20250217,125900,5536961475,1447,1449,1449,1447,474
|
|
20250217,125800,5536274709,1447,1448,1448,1447,10077
|
|
20250217,125700,5521687830,1449,1449,1450,1448,4267
|
|
20250217,125600,5515508691,1450,1449,1450,1449,611
|
|
20250217,125500,5514623250,1449,1448,1449,1447,7384
|
|
20250217,125400,5503931168,1448,1448,1448,1447,3636
|
|
20250217,125300,5498666978,1448,1447,1448,1447,1432
|
|
20250217,125200,5496594852,1447,1446,1447,1446,2784
|
|
20250217,125100,5492567982,1446,1446,1446,1446,130
|
|
20250217,125000,5492380002,1446,1446,1446,1446,3730
|
|
20250217,124900,5486986422,1446,1445,1447,1445,6419
|
|
20250217,124800,5477706560,1446,1446,1447,1446,3525
|
|
20250217,124700,5472608688,1447,1447,1447,1446,2621
|
|
20250217,124600,5468818118,1447,1446,1447,1446,525
|
|
20250217,124500,5468058961,1446,1446,1446,1446,4453
|
|
20250217,124400,5461619923,1446,1446,1447,1445,11553
|
|
20250217,124300,5444922227,1447,1446,1447,1445,1956
|
|
20250217,124200,5442094849,1447,1447,1447,1446,7057
|
|
20250217,124100,5431890370,1447,1447,1448,1447,2391
|
|
20250217,124000,5428430582,1448,1448,1448,1448,403
|
|
20250217,123900,5427847038,1449,1448,1449,1448,307
|
|
20250217,123800,5427402490,1448,1449,1449,1447,51
|
|
20250217,123700,5427328634,1447,1447,1448,1447,2296
|
|
20250217,123600,5424006090,1446,1446,1447,1446,859
|
|
20250217,123500,5422763908,1446,1446,1446,1445,996
|
|
20250217,123400,5421324478,1446,1445,1446,1445,1133
|
|
20250217,123300,5419687290,1445,1444,1445,1444,1757
|
|
20250217,123200,5417148532,1444,1444,1444,1442,5399
|
|
20250217,123100,5409357188,1444,1442,1444,1441,4095
|
|
20250217,123000,5403452808,1442,1445,1445,1442,11274
|
|
20250217,122900,5387188233,1445,1445,1445,1444,1086
|
|
20250217,122800,5385618973,1442,1442,1442,1442,1
|
|
20250217,122700,5385617531,1442,1443,1443,1442,1780
|
|
20250217,122600,5383050559,1442,1447,1447,1442,7355
|
|
20250217,122500,5372429291,1447,1448,1448,1447,6698
|
|
20250217,122400,5362737264,1448,1449,1449,1448,3681
|
|
20250217,122300,5357407167,1449,1449,1449,1448,36
|
|
20250217,122200,5357355014,1448,1445,1448,1445,5659
|
|
20250217,122100,5349167091,1444,1443,1444,1442,8547
|
|
20250217,122000,5336832706,1443,1444,1444,1443,3639
|
|
20250217,121900,5331581400,1444,1444,1444,1443,11804
|
|
20250217,121800,5314547811,1444,1445,1445,1444,8041
|
|
20250217,121700,5302932611,1445,1443,1445,1443,1449
|
|
20250217,121600,5300839496,1444,1445,1445,1444,8560
|
|
20250217,121500,5288478352,1444,1445,1445,1444,3406
|
|
20250217,121400,5283560051,1445,1445,1446,1443,8161
|
|
20250217,121300,5271774266,1446,1447,1448,1445,11536
|
|
20250217,121200,5255098470,1448,1448,1449,1448,4383
|
|
20250217,121100,5248751854,1449,1446,1449,1446,3988
|
|
20250217,121000,5242978966,1446,1447,1448,1446,10017
|
|
20250217,120900,5228486378,1447,1447,1448,1447,2677
|
|
20250217,120800,5224612556,1447,1447,1449,1446,7213
|
|
20250217,120700,5214175046,1447,1449,1449,1447,3047
|
|
20250217,120600,5209760543,1449,1449,1449,1446,941
|
|
20250217,120500,5208399587,1447,1450,1450,1447,7543
|
|
20250217,120400,5197471907,1449,1450,1450,1449,44
|
|
20250217,120300,5197408108,1450,1451,1451,1446,6380
|
|
20250217,120200,5188177748,1451,1448,1451,1447,5743
|
|
20250217,120100,5179858278,1448,1449,1449,1446,1009
|
|
20250217,120000,5178397421,1449,1450,1450,1449,2714
|
|
20250217,115900,5174462585,1450,1447,1450,1447,2238
|
|
20250217,115800,5171219763,1445,1445,1445,1443,9719
|
|
20250217,115700,5157177833,1445,1445,1445,1443,1933
|
|
20250217,115600,5154385796,1443,1445,1445,1443,1903
|
|
20250217,115500,5151638293,1443,1443,1445,1443,3106
|
|
20250217,115400,5147156099,1443,1447,1447,1443,6571
|
|
20250217,115300,5137659575,1447,1447,1447,1447,2561
|
|
20250217,115200,5133953808,1447,1447,1449,1445,6796
|
|
20250217,115100,5124111332,1447,1442,1447,1441,6694
|
|
20250217,115000,5114449221,1442,1442,1444,1440,7976
|
|
20250217,114900,5102946088,1442,1440,1442,1439,4419
|
|
20250217,114800,5096580530,1440,1439,1440,1438,7364
|
|
20250217,114700,5085985522,1439,1442,1443,1437,31841
|
|
20250217,114600,5040153841,1442,1442,1444,1441,8370
|
|
20250217,114500,5028082699,1442,1443,1444,1441,6548
|
|
20250217,114400,5018636775,1443,1440,1443,1439,6181
|
|
20250217,114300,5009730176,1440,1439,1441,1439,6208
|
|
20250217,114200,5000791955,1439,1439,1440,1438,11670
|
|
20250217,114100,4984002902,1440,1451,1451,1431,151912
|
|
20250217,114000,4764289969,1451,1452,1452,1450,2553
|
|
20250217,113900,4760585365,1450,1453,1453,1450,42945
|
|
20250217,113800,4698292389,1453,1453,1453,1452,3265
|
|
20250217,113700,4693550940,1453,1453,1453,1452,4904
|
|
20250217,113600,4686427604,1453,1452,1454,1451,45655
|
|
20250217,113500,4620138887,1452,1454,1455,1451,26503
|
|
20250217,113400,4581641769,1454,1455,1456,1452,20224
|
|
20250217,113300,4552246946,1455,1458,1458,1455,26669
|
|
20250217,113200,4513400086,1458,1458,1459,1457,4087
|
|
20250217,113100,4507443254,1459,1461,1461,1458,2458
|
|
20250217,113000,4503854801,1461,1461,1461,1459,559
|
|
20250217,112900,4503038166,1461,1459,1461,1459,3341
|
|
20250217,112800,4498162025,1459,1458,1459,1458,4353
|
|
20250217,112700,4491814116,1458,1460,1460,1457,4115
|
|
20250217,112600,4485815077,1459,1459,1459,1458,1503
|
|
20250217,112500,4483622218,1459,1458,1459,1456,9616
|
|
20250217,112400,4469610346,1457,1462,1462,1457,26426
|
|
20250217,112300,4431061686,1461,1462,1462,1461,727
|
|
20250217,112200,4429999401,1461,1464,1464,1461,8180
|
|
20250217,112100,4418044095,1464,1464,1464,1464,553
|
|
20250217,112000,4417234503,1462,1464,1464,1462,1147
|
|
20250217,111900,4415557585,1462,1463,1464,1462,1490
|
|
20250217,111800,4413379199,1464,1463,1464,1461,9465
|
|
20250217,111700,4399537349,1464,1465,1465,1464,1681
|
|
20250217,111600,4397076225,1465,1462,1465,1462,4340
|
|
20250217,111500,4390726012,1462,1465,1465,1462,5060
|
|
20250217,111400,4383320948,1465,1466,1466,1464,10116
|
|
20250217,111300,4368500955,1466,1467,1467,1466,8772
|
|
20250217,111200,4355634858,1467,1467,1467,1466,958
|
|
20250217,111100,4354230375,1467,1466,1467,1466,4110
|
|
20250217,111000,4348202596,1466,1466,1466,1465,1390
|
|
20250217,110900,4346164866,1466,1465,1466,1464,2123
|
|
20250217,110800,4343054878,1466,1466,1466,1464,5990
|
|
20250217,110700,4334281772,1465,1467,1467,1465,1519
|
|
20250217,110600,4332053732,1464,1468,1468,1464,7225
|
|
20250217,110500,4321469034,1467,1469,1469,1467,1429
|
|
20250217,110400,4319372441,1469,1468,1469,1467,4656
|
|
20250217,110300,4312538465,1469,1465,1471,1463,7504
|
|
20250217,110200,4301533660,1465,1465,1465,1464,4770
|
|
20250217,110100,4294548256,1465,1465,1465,1464,3241
|
|
20250217,110000,4289800200,1465,1464,1465,1464,2311
|
|
20250217,105900,4286416335,1464,1462,1464,1462,5294
|
|
20250217,105800,4278671825,1461,1461,1462,1461,3080
|
|
20250217,105700,4274171934,1462,1462,1462,1461,3460
|
|
20250217,105600,4269114114,1462,1461,1463,1461,5587
|
|
20250217,105500,4260949800,1461,1461,1461,1459,1954
|
|
20250217,105400,4258097261,1461,1461,1461,1459,3328
|
|
20250217,105300,4253238793,1460,1460,1461,1460,5148
|
|
20250217,105200,4245720304,1461,1460,1461,1460,7088
|
|
20250217,105100,4235366954,1461,1462,1462,1459,11382
|
|
20250217,105000,4218744132,1460,1461,1462,1460,7562
|
|
20250217,104900,4207691536,1462,1464,1464,1462,5018
|
|
20250217,104800,4200350077,1463,1462,1463,1461,7827
|
|
20250217,104700,4188908073,1464,1462,1464,1461,6040
|
|
20250217,104600,4180076404,1461,1458,1462,1456,5454
|
|
20250217,104500,4172115499,1458,1453,1458,1452,28744
|
|
20250217,104400,4130344126,1453,1453,1453,1452,16431
|
|
20250217,104300,4106478178,1453,1452,1453,1452,24408
|
|
20250217,104200,4071021031,1453,1453,1454,1452,30510
|
|
20250217,104100,4026698687,1454,1458,1458,1453,19793
|
|
20250217,104000,3997922067,1455,1458,1459,1455,10456
|
|
20250217,103900,3982697405,1457,1460,1460,1457,8186
|
|
20250217,103800,3970759041,1458,1457,1461,1457,17000
|
|
20250217,103700,3945958854,1457,1461,1463,1457,27555
|
|
20250217,103600,3905748430,1461,1463,1463,1460,67781
|
|
20250217,103500,3806718705,1463,1467,1467,1462,49987
|
|
20250217,103400,3733608647,1467,1467,1467,1465,15852
|
|
20250217,103300,3710370547,1467,1468,1468,1463,33168
|
|
20250217,103200,3661792785,1468,1469,1470,1467,10896
|
|
20250217,103100,3645797094,1469,1470,1470,1469,2590
|
|
20250217,103000,3641991681,1470,1467,1470,1467,5903
|
|
20250217,102900,3633318340,1467,1468,1468,1467,12028
|
|
20250217,102800,3615667926,1469,1469,1470,1468,23524
|
|
20250217,102700,3581129981,1469,1469,1470,1469,13116
|
|
20250217,102600,3561862554,1470,1471,1471,1470,37236
|
|
20250217,102500,3507123480,1471,1471,1472,1470,9623
|
|
20250217,102400,3492970502,1471,1471,1472,1470,9806
|
|
20250217,102300,3478551718,1471,1472,1472,1470,8866
|
|
20250217,102200,3465515574,1471,1474,1475,1471,73616
|
|
20250217,102100,3357150857,1474,1476,1476,1474,19335
|
|
20250217,102000,3328639641,1475,1476,1477,1475,10933
|
|
20250217,101900,3312502874,1477,1476,1477,1476,5872
|
|
20250217,101800,3303835800,1476,1477,1478,1476,2834
|
|
20250217,101700,3299650169,1477,1477,1477,1476,13218
|
|
20250217,101600,3280132992,1476,1477,1477,1476,4102
|
|
20250217,101500,3274076448,1477,1476,1477,1476,6188
|
|
20250217,101400,3264939588,1476,1477,1477,1476,7209
|
|
20250217,101300,3254297972,1477,1475,1477,1475,7916
|
|
20250217,101200,3242621015,1474,1475,1475,1473,7585
|
|
20250217,101100,3231440884,1474,1477,1477,1473,46574
|
|
20250217,101000,3162759332,1477,1477,1477,1476,2040
|
|
20250217,100900,3159746288,1477,1476,1477,1476,9026
|
|
20250217,100800,3146420467,1476,1474,1477,1474,1666
|
|
20250217,100700,3143960705,1474,1474,1474,1473,23254
|
|
20250217,100600,3109695634,1473,1475,1475,1473,17080
|
|
20250217,100500,3084529339,1475,1476,1477,1472,28303
|
|
20250217,100400,3042818217,1473,1483,1483,1473,88438
|
|
20250217,100300,2911988150,1483,1490,1491,1483,84203
|
|
20250217,100200,2786819535,1489,1494,1494,1489,6200
|
|
20250217,100100,2777577911,1492,1492,1493,1489,13435
|
|
20250217,100000,2757556398,1492,1491,1492,1489,5714
|
|
20250217,095900,2749042939,1490,1491,1491,1490,2578
|
|
20250217,095800,2745200550,1491,1490,1491,1489,12232
|
|
20250217,095700,2726978349,1490,1489,1497,1488,21712
|
|
20250217,095600,2694612852,1487,1492,1495,1487,72549
|
|
20250217,095500,2586543425,1492,1496,1497,1492,83742
|
|
20250217,095400,2461424167,1496,1496,1497,1495,21742
|
|
20250217,095300,2428910732,1496,1498,1499,1496,22117
|
|
20250217,095200,2395803643,1498,1498,1499,1497,7192
|
|
20250217,095100,2385032200,1498,1503,1503,1497,100215
|
|
20250217,095000,2234808450,1503,1502,1504,1500,15704
|
|
20250217,094900,2211245077,1503,1502,1504,1501,19717
|
|
20250217,094800,2181642229,1505,1504,1505,1501,6931
|
|
20250217,094700,2171228712,1505,1501,1505,1501,4733
|
|
20250217,094600,2164121060,1502,1505,1505,1501,19305
|
|
20250217,094500,2135121111,1505,1506,1506,1505,1163
|
|
20250217,094400,2133370135,1506,1507,1508,1504,23184
|
|
20250217,094300,2098462100,1507,1508,1508,1506,1843
|
|
20250217,094200,2095685552,1508,1506,1508,1505,10612
|
|
20250217,094100,2079710446,1506,1506,1508,1506,4619
|
|
20250217,094000,2072752789,1506,1505,1511,1505,5674
|
|
20250217,093900,2064202154,1505,1504,1505,1504,14855
|
|
20250217,093800,2041859015,1505,1503,1505,1502,4737
|
|
20250217,093700,2034737834,1503,1510,1510,1503,13158
|
|
20250217,093600,2014936322,1510,1508,1510,1508,6546
|
|
20250217,093500,2005059568,1505,1516,1516,1502,55730
|
|
20250217,093400,1921046971,1515,1513,1520,1513,100465
|
|
20250217,093300,1768704175,1513,1508,1513,1507,21582
|
|
20250217,093200,1736107513,1506,1509,1510,1506,7755
|
|
20250217,093100,1724407512,1509,1508,1511,1508,2161
|
|
20250217,093000,1721143537,1511,1503,1511,1503,28116
|
|
20250217,092900,1678771494,1504,1504,1504,1503,15727
|
|
20250217,092800,1655127784,1504,1506,1506,1504,12578
|
|
20250217,092700,1636196425,1506,1510,1510,1505,12723
|
|
20250217,092600,1617014581,1510,1504,1510,1504,24129
|
|
20250217,092500,1580645714,1504,1503,1504,1502,14487
|
|
20250217,092400,1558872399,1501,1502,1503,1500,12550
|
|
20250217,092300,1540034409,1501,1503,1505,1501,11107
|
|
20250217,092200,1523345759,1502,1502,1504,1501,28649
|
|
20250217,092100,1480327249,1501,1505,1506,1501,25510
|
|
20250217,092000,1441979963,1506,1506,1508,1505,26273
|
|
20250217,091900,1402432223,1506,1507,1508,1506,11894
|
|
20250217,091800,1384503238,1508,1506,1508,1505,34607
|
|
20250217,091700,1332363848,1505,1507,1507,1505,18335
|
|
20250217,091600,1304758043,1507,1505,1508,1505,9458
|
|
20250217,091500,1290510871,1506,1508,1509,1506,22074
|
|
20250217,091400,1257247311,1506,1503,1506,1496,29586
|
|
20250217,091300,1212842558,1503,1507,1507,1501,10766
|
|
20250217,091200,1196672831,1507,1494,1508,1493,40693
|
|
20250217,091100,1135584302,1493,1495,1498,1491,93304
|
|
20250217,091000,996292652,1494,1498,1498,1494,41117
|
|
20250217,090900,934789547,1497,1500,1501,1497,34657
|
|
20250217,090800,882834943,1500,1501,1504,1499,32268
|
|
20250217,090700,834439693,1504,1500,1508,1500,47142
|
|
20250217,090600,763612712,1504,1500,1504,1500,80886
|
|
20250217,090500,642241186,1500,1510,1513,1500,81484
|
|
20250217,090400,519699353,1509,1507,1512,1502,108729
|
|
20250217,090300,355829534,1506,1509,1509,1499,48857
|
|
20250217,090200,282466206,1506,1502,1510,1501,18002
|
|
20250217,090100,255375985,1501,1510,1513,1499,64575
|
|
20250217,090000,158382141,1513,1518,1518,1505,104020
|