581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,183800,6782071204,1464,1464,1464,1464,41994
|
|
20250218,183700,6782071204,1464,1464,1464,1464,0
|
|
20250218,183600,6782071204,1464,1464,1464,1464,0
|
|
20250218,183500,6782071204,1464,1464,1464,1464,0
|
|
20250218,183400,6782071204,1464,1464,1464,1464,0
|
|
20250218,183300,6782071204,1464,1464,1464,1464,0
|
|
20250218,183200,6782071204,1464,1464,1464,1464,0
|
|
20250218,183100,6782071204,1464,1464,1464,1464,0
|
|
20250218,183000,6782071204,1464,1464,1464,1464,0
|
|
20250218,182900,6782071204,1464,1464,1464,1464,0
|
|
20250218,182800,6782071204,1464,1464,1464,1464,0
|
|
20250218,182700,6782071204,1464,1464,1464,1464,0
|
|
20250218,182600,6782071204,1464,1464,1464,1464,0
|
|
20250218,182500,6782071204,1464,1464,1464,1464,0
|
|
20250218,182400,6782071204,1464,1464,1464,1464,0
|
|
20250218,182300,6782071204,1464,1464,1464,1464,0
|
|
20250218,182200,6782071204,1464,1464,1464,1464,0
|
|
20250218,182100,6782071204,1464,1464,1464,1464,0
|
|
20250218,182000,6782071204,1464,1464,1464,1464,0
|
|
20250218,181900,6782071204,1464,1464,1464,1464,0
|
|
20250218,181800,6782071204,1464,1464,1464,1464,0
|
|
20250218,181700,6782071204,1464,1464,1464,1464,0
|
|
20250218,181600,6782071204,1464,1464,1464,1464,0
|
|
20250218,181500,6782071204,1464,1464,1464,1464,0
|
|
20250218,181400,6782071204,1464,1464,1464,1464,0
|
|
20250218,181300,6782071204,1464,1464,1464,1464,0
|
|
20250218,181200,6782071204,1464,1464,1464,1464,0
|
|
20250218,181100,6782071204,1464,1464,1464,1464,0
|
|
20250218,181000,6782071204,1464,1464,1464,1464,0
|
|
20250218,180900,6782071204,1464,1464,1464,1464,0
|
|
20250218,180800,6782071204,1464,1464,1464,1464,41994
|
|
20250218,180700,6782071204,1464,1464,1464,1464,0
|
|
20250218,180600,6782071204,1464,1464,1464,1464,0
|
|
20250218,180500,6782071204,1464,1464,1464,1464,0
|
|
20250218,180400,6782071204,1464,1464,1464,1464,0
|
|
20250218,180300,6782071204,1464,1464,1464,1464,0
|
|
20250218,180200,6782071204,1464,1464,1464,1464,0
|
|
20250218,180100,6782071204,1464,1464,1464,1464,0
|
|
20250218,180000,6782071204,1464,1464,1464,1464,0
|
|
20250218,175900,6782071204,1464,1464,1464,1464,0
|
|
20250218,175800,6782071204,1464,1464,1464,1464,0
|
|
20250218,175700,6782071204,1464,1464,1464,1464,0
|
|
20250218,175600,6782071204,1464,1464,1464,1464,0
|
|
20250218,175500,6782071204,1464,1464,1464,1464,0
|
|
20250218,175400,6782071204,1464,1464,1464,1464,0
|
|
20250218,175300,6782071204,1464,1464,1464,1464,0
|
|
20250218,175200,6782071204,1464,1464,1464,1464,0
|
|
20250218,175100,6782071204,1464,1464,1464,1464,0
|
|
20250218,175000,6782071204,1464,1464,1464,1464,0
|
|
20250218,174900,6782071204,1464,1464,1464,1464,0
|
|
20250218,174800,6782071204,1464,1464,1464,1464,0
|
|
20250218,174700,6782071204,1464,1464,1464,1464,0
|
|
20250218,174600,6782071204,1464,1464,1464,1464,0
|
|
20250218,174500,6782071204,1464,1464,1464,1464,0
|
|
20250218,174400,6782071204,1464,1464,1464,1464,0
|
|
20250218,174300,6782071204,1464,1464,1464,1464,0
|
|
20250218,174200,6782071204,1464,1464,1464,1464,0
|
|
20250218,174100,6782071204,1464,1464,1464,1464,0
|
|
20250218,174000,6782071204,1464,1464,1464,1464,0
|
|
20250218,173900,6782071204,1464,1464,1464,1464,0
|
|
20250218,173800,6782071204,1464,1464,1464,1464,41994
|
|
20250218,173700,6782071204,1464,1464,1464,1464,0
|
|
20250218,173600,6782071204,1464,1464,1464,1464,0
|
|
20250218,173500,6782071204,1464,1464,1464,1464,0
|
|
20250218,173400,6782071204,1464,1464,1464,1464,0
|
|
20250218,173300,6782071204,1464,1464,1464,1464,0
|
|
20250218,173200,6782071204,1464,1464,1464,1464,0
|
|
20250218,173100,6782071204,1464,1464,1464,1464,0
|
|
20250218,173000,6782071204,1464,1464,1464,1464,0
|
|
20250218,172900,6782071204,1464,1464,1464,1464,0
|
|
20250218,172800,6782071204,1464,1464,1464,1464,0
|
|
20250218,172700,6782071204,1464,1464,1464,1464,0
|
|
20250218,172600,6782071204,1464,1464,1464,1464,0
|
|
20250218,172500,6782071204,1464,1464,1464,1464,0
|
|
20250218,172400,6782071204,1464,1464,1464,1464,0
|
|
20250218,172300,6782071204,1464,1464,1464,1464,0
|
|
20250218,172200,6782071204,1464,1464,1464,1464,0
|
|
20250218,172100,6782071204,1464,1464,1464,1464,0
|
|
20250218,172000,6782071204,1464,1464,1464,1464,0
|
|
20250218,171900,6782071204,1464,1464,1464,1464,0
|
|
20250218,171800,6782071204,1464,1464,1464,1464,0
|
|
20250218,171700,6782071204,1464,1464,1464,1464,0
|
|
20250218,171600,6782071204,1464,1464,1464,1464,0
|
|
20250218,171500,6782071204,1464,1464,1464,1464,0
|
|
20250218,171400,6782071204,1464,1464,1464,1464,0
|
|
20250218,171300,6782071204,1464,1464,1464,1464,0
|
|
20250218,171200,6782071204,1464,1464,1464,1464,0
|
|
20250218,171100,6782071204,1464,1464,1464,1464,0
|
|
20250218,171000,6782071204,1464,1464,1464,1464,0
|
|
20250218,170900,6782071204,1464,1464,1464,1464,0
|
|
20250218,170800,6782071204,1464,1464,1464,1464,41994
|
|
20250218,170700,6782071204,1464,1464,1464,1464,0
|
|
20250218,170600,6782071204,1464,1464,1464,1464,0
|
|
20250218,170500,6782071204,1464,1464,1464,1464,0
|
|
20250218,170400,6782071204,1464,1464,1464,1464,0
|
|
20250218,170300,6782071204,1464,1464,1464,1464,0
|
|
20250218,170200,6782071204,1464,1464,1464,1464,0
|
|
20250218,170100,6782071204,1464,1464,1464,1464,0
|
|
20250218,170000,6782071204,1464,1464,1464,1464,0
|
|
20250218,165900,6782071204,1464,1464,1464,1464,0
|
|
20250218,165800,6782071204,1464,1464,1464,1464,0
|
|
20250218,165700,6782071204,1464,1464,1464,1464,0
|
|
20250218,165600,6782071204,1464,1464,1464,1464,0
|
|
20250218,165500,6782071204,1464,1464,1464,1464,0
|
|
20250218,165400,6782071204,1464,1464,1464,1464,0
|
|
20250218,165300,6782071204,1464,1464,1464,1464,0
|
|
20250218,165200,6782071204,1464,1464,1464,1464,0
|
|
20250218,165100,6782071204,1464,1464,1464,1464,0
|
|
20250218,165000,6782071204,1464,1464,1464,1464,0
|
|
20250218,164900,6782071204,1464,1464,1464,1464,0
|
|
20250218,164800,6782071204,1464,1464,1464,1464,0
|
|
20250218,164700,6782071204,1464,1464,1464,1464,0
|
|
20250218,164600,6782071204,1464,1464,1464,1464,0
|
|
20250218,164500,6782071204,1464,1464,1464,1464,0
|
|
20250218,164400,6782071204,1464,1464,1464,1464,0
|
|
20250218,164300,6782071204,1464,1464,1464,1464,0
|
|
20250218,164200,6782071204,1464,1464,1464,1464,0
|
|
20250218,164100,6782071204,1464,1464,1464,1464,0
|
|
20250218,164000,6782071204,1464,1464,1464,1464,0
|
|
20250218,163900,6782071204,1464,1464,1464,1464,0
|
|
20250218,163800,6782071204,1464,1464,1464,1464,41994
|
|
20250218,163700,6782071204,1464,1464,1464,1464,0
|
|
20250218,163600,6782071204,1464,1464,1464,1464,0
|
|
20250218,163500,6782071204,1464,1464,1464,1464,0
|
|
20250218,163400,6782071204,1464,1464,1464,1464,0
|
|
20250218,163300,6782071204,1464,1464,1464,1464,0
|
|
20250218,163200,6782071204,1464,1464,1464,1464,0
|
|
20250218,163100,6782071204,1464,1464,1464,1464,0
|
|
20250218,163000,6782071204,1464,1464,1464,1464,0
|
|
20250218,162900,6782071204,1464,1464,1464,1464,0
|
|
20250218,162800,6782071204,1464,1464,1464,1464,0
|
|
20250218,162700,6782071204,1464,1464,1464,1464,0
|
|
20250218,162600,6782071204,1464,1464,1464,1464,0
|
|
20250218,162500,6782071204,1464,1464,1464,1464,0
|
|
20250218,162400,6782071204,1464,1464,1464,1464,0
|
|
20250218,162300,6782071204,1464,1464,1464,1464,0
|
|
20250218,162200,6782071204,1464,1464,1464,1464,0
|
|
20250218,162100,6782071204,1464,1464,1464,1464,0
|
|
20250218,162000,6782071204,1464,1464,1464,1464,0
|
|
20250218,161900,6782071204,1464,1464,1464,1464,0
|
|
20250218,161800,6782071204,1464,1464,1464,1464,0
|
|
20250218,161700,6782071204,1464,1464,1464,1464,0
|
|
20250218,161600,6782071204,1464,1464,1464,1464,0
|
|
20250218,161500,6782071204,1464,1464,1464,1464,0
|
|
20250218,161400,6782071204,1464,1464,1464,1464,0
|
|
20250218,161300,6782071204,1464,1464,1464,1464,0
|
|
20250218,161200,6782071204,1464,1464,1464,1464,0
|
|
20250218,161100,6782071204,1464,1464,1464,1464,0
|
|
20250218,161000,6782071204,1464,1464,1464,1464,0
|
|
20250218,160900,6782071204,1464,1464,1464,1464,0
|
|
20250218,160800,6782071204,1464,1464,1464,1464,41994
|
|
20250218,160700,6782071204,1464,1464,1464,1464,0
|
|
20250218,160600,6782071204,1464,1464,1464,1464,0
|
|
20250218,160500,6782071204,1464,1464,1464,1464,0
|
|
20250218,160400,6782071204,1464,1464,1464,1464,0
|
|
20250218,160300,6782071204,1464,1464,1464,1464,0
|
|
20250218,160200,6782071204,1464,1464,1464,1464,0
|
|
20250218,160100,6782071204,1464,1464,1464,1464,0
|
|
20250218,160000,6782071204,1464,1464,1464,1464,0
|
|
20250218,155900,6782071204,1464,1464,1464,1464,0
|
|
20250218,155800,6782071204,1464,1464,1464,1464,0
|
|
20250218,155700,6782071204,1464,1464,1464,1464,0
|
|
20250218,155600,6782071204,1464,1464,1464,1464,0
|
|
20250218,155500,6782071204,1464,1464,1464,1464,0
|
|
20250218,155400,6782071204,1464,1464,1464,1464,0
|
|
20250218,155300,6782071204,1464,1464,1464,1464,0
|
|
20250218,155200,6782071204,1464,1464,1464,1464,0
|
|
20250218,155100,6782071204,1464,1464,1464,1464,0
|
|
20250218,155000,6782071204,1464,1464,1464,1464,0
|
|
20250218,154900,6782071204,1464,1464,1464,1464,0
|
|
20250218,154800,6782071204,1464,1464,1464,1464,0
|
|
20250218,154700,6782071204,1464,1464,1464,1464,0
|
|
20250218,154600,6782071204,1464,1464,1464,1464,0
|
|
20250218,154500,6782071204,1464,1464,1464,1464,0
|
|
20250218,154400,6782071204,1464,1464,1464,1464,0
|
|
20250218,154300,6782071204,1464,1464,1464,1464,0
|
|
20250218,154200,6782071204,1464,1464,1464,1464,0
|
|
20250218,154100,6782071204,1464,1464,1464,1464,0
|
|
20250218,154000,6782071204,1464,1464,1464,1464,0
|
|
20250218,153900,6782071204,1464,1464,1464,1464,0
|
|
20250218,153800,6782071204,1464,1464,1464,1464,41994
|
|
20250218,153700,6782071204,1464,1464,1464,1464,0
|
|
20250218,153600,6782071204,1464,1464,1464,1464,0
|
|
20250218,153500,6782071204,1464,1464,1464,1464,0
|
|
20250218,153400,6782071204,1464,1464,1464,1464,0
|
|
20250218,153300,6782071204,1464,1464,1464,1464,0
|
|
20250218,153200,6782071204,1464,1464,1464,1464,0
|
|
20250218,153100,6782071204,1464,1464,1464,1464,0
|
|
20250218,153000,6782071204,1464,1464,1464,1464,41994
|
|
20250218,152900,6720591988,1460,1460,1460,1460,0
|
|
20250218,152800,6720591988,1460,1460,1460,1460,0
|
|
20250218,152700,6720591988,1460,1460,1460,1460,0
|
|
20250218,152600,6720591988,1460,1460,1460,1460,0
|
|
20250218,152500,6720591988,1460,1460,1460,1460,0
|
|
20250218,152400,6720591988,1460,1460,1460,1460,0
|
|
20250218,152300,6720591988,1460,1460,1460,1460,0
|
|
20250218,152200,6720591988,1460,1460,1460,1460,0
|
|
20250218,152100,6720591988,1460,1460,1460,1460,0
|
|
20250218,152000,6720591988,1460,1460,1460,1460,0
|
|
20250218,151900,6720591988,1460,1460,1463,1458,6308
|
|
20250218,151800,6711386642,1460,1463,1464,1459,26295
|
|
20250218,151700,6672959242,1462,1463,1463,1461,13286
|
|
20250218,151600,6653532365,1463,1460,1464,1457,43850
|
|
20250218,151500,6589511876,1458,1467,1467,1458,21165
|
|
20250218,151400,6558540289,1467,1467,1469,1466,7074
|
|
20250218,151300,6548167004,1467,1467,1471,1466,10021
|
|
20250218,151200,6533463442,1466,1475,1477,1466,51342
|
|
20250218,151100,6457938115,1475,1477,1477,1475,3593
|
|
20250218,151000,6452634718,1476,1476,1479,1476,18345
|
|
20250218,150900,6425524865,1476,1474,1477,1474,53823
|
|
20250218,150800,6346147673,1474,1477,1477,1473,25940
|
|
20250218,150700,6307893358,1477,1481,1481,1477,33668
|
|
20250218,150600,6258103572,1481,1487,1487,1480,32605
|
|
20250218,150500,6209763072,1486,1484,1486,1480,43640
|
|
20250218,150400,6145015231,1484,1482,1485,1481,32366
|
|
20250218,150300,6096986824,1482,1477,1482,1476,39074
|
|
20250218,150200,6039207972,1477,1476,1478,1475,25607
|
|
20250218,150100,6001409997,1476,1474,1476,1471,29534
|
|
20250218,150000,5957910368,1473,1477,1478,1473,15366
|
|
20250218,145900,5935238584,1477,1480,1480,1472,20807
|
|
20250218,145800,5904535130,1478,1473,1481,1472,49925
|
|
20250218,145700,5830807602,1473,1485,1487,1472,77183
|
|
20250218,145600,5716494964,1486,1482,1500,1480,179270
|
|
20250218,145500,5449651744,1482,1471,1483,1470,127585
|
|
20250218,145400,5260947044,1473,1467,1477,1464,117187
|
|
20250218,145300,5088688431,1465,1454,1468,1454,60871
|
|
20250218,145200,4999879992,1454,1452,1454,1452,9207
|
|
20250218,145100,4986503117,1452,1453,1453,1452,1704
|
|
20250218,145000,4984027206,1454,1449,1454,1449,11951
|
|
20250218,144900,4966679789,1448,1448,1449,1448,1942
|
|
20250218,144800,4963867573,1448,1448,1448,1447,4108
|
|
20250218,144700,4957919444,1448,1448,1449,1448,3943
|
|
20250218,144600,4952209938,1449,1448,1449,1447,6132
|
|
20250218,144500,4943327273,1448,1449,1449,1447,33
|
|
20250218,144400,4943279489,1449,1448,1449,1448,5994
|
|
20250218,144300,4934595186,1448,1450,1451,1448,19061
|
|
20250218,144200,4906976628,1450,1449,1450,1448,4168
|
|
20250218,144100,4900933616,1449,1449,1449,1447,6552
|
|
20250218,144000,4891450013,1449,1450,1451,1449,19026
|
|
20250218,143900,4863874344,1450,1449,1450,1449,20376
|
|
20250218,143800,4834347888,1450,1453,1455,1450,11404
|
|
20250218,143700,4817783724,1454,1447,1454,1444,11924
|
|
20250218,143600,4800512548,1446,1454,1454,1446,13698
|
|
20250218,143500,4780657903,1453,1454,1459,1451,38197
|
|
20250218,143400,4725078028,1454,1441,1454,1441,24690
|
|
20250218,143300,4689297261,1441,1441,1441,1441,1468
|
|
20250218,143200,4687181873,1441,1439,1442,1437,8999
|
|
20250218,143100,4674236574,1439,1444,1445,1439,19783
|
|
20250218,143000,4645733405,1444,1444,1445,1440,11531
|
|
20250218,142900,4629091723,1443,1440,1449,1440,40450
|
|
20250218,142800,4570669643,1449,1439,1450,1437,42199
|
|
20250218,142700,4509875596,1439,1440,1440,1439,4581
|
|
20250218,142600,4503281159,1440,1437,1440,1437,10266
|
|
20250218,142500,4488524260,1437,1438,1438,1437,2214
|
|
20250218,142400,4485341569,1438,1435,1438,1435,7895
|
|
20250218,142300,4474000601,1435,1434,1435,1434,697
|
|
20250218,142200,4473001060,1434,1433,1434,1433,902
|
|
20250218,142100,4471707793,1434,1433,1434,1432,1161
|
|
20250218,142000,4470042923,1430,1432,1433,1430,19820
|
|
20250218,141900,4441692790,1433,1433,1433,1433,255
|
|
20250218,141800,4441327375,1433,1434,1434,1433,3723
|
|
20250218,141700,4435991137,1434,1434,1434,1434,1078
|
|
20250218,141600,4434445285,1434,1435,1435,1434,1504
|
|
20250218,141500,4432287714,1436,1436,1436,1436,64
|
|
20250218,141400,4432195810,1434,1434,1435,1434,962
|
|
20250218,141300,4430816233,1434,1433,1434,1433,383
|
|
20250218,141200,4430267211,1433,1434,1434,1433,223
|
|
20250218,141100,4429947433,1435,1437,1437,1435,1845
|
|
20250218,141000,4427298068,1436,1437,1438,1436,2419
|
|
20250218,140900,4423821935,1437,1431,1438,1431,17901
|
|
20250218,140800,4398162361,1431,1431,1431,1431,1395
|
|
20250218,140700,4396166116,1431,1433,1433,1431,4918
|
|
20250218,140600,4389123047,1433,1433,1433,1433,10
|
|
20250218,140500,4389108717,1433,1432,1433,1431,7701
|
|
20250218,140400,4378082328,1433,1435,1435,1433,396
|
|
20250218,140300,4377514858,1435,1434,1435,1434,100
|
|
20250218,140200,4377371438,1435,1435,1435,1433,1190
|
|
20250218,140100,4375665468,1435,1433,1435,1433,2
|
|
20250218,140000,4375662600,1435,1435,1435,1435,194
|
|
20250218,135900,4375384210,1434,1433,1434,1432,1770
|
|
20250218,135800,4372847030,1433,1433,1433,1433,0
|
|
20250218,135700,4372847030,1433,1433,1433,1433,1770
|
|
20250218,135600,4370310620,1431,1433,1433,1431,5191
|
|
20250218,135500,4362873396,1433,1433,1434,1433,987
|
|
20250218,135400,4361458313,1434,1433,1434,1433,581
|
|
20250218,135300,4360625552,1433,1430,1433,1430,654
|
|
20250218,135200,4359689772,1430,1429,1430,1429,6889
|
|
20250218,135100,4349839428,1429,1429,1429,1429,500
|
|
20250218,135000,4349124928,1427,1427,1428,1427,1271
|
|
20250218,134900,4347311210,1427,1428,1428,1427,6573
|
|
20250218,134800,4337925759,1427,1428,1428,1427,103
|
|
20250218,134700,4337778695,1427,1429,1429,1427,4960
|
|
20250218,134600,4330697711,1428,1429,1429,1428,7871
|
|
20250218,134500,4319457385,1429,1431,1431,1429,7390
|
|
20250218,134400,4308889013,1431,1431,1432,1431,3797
|
|
20250218,134300,4303455497,1431,1433,1433,1431,5431
|
|
20250218,134200,4295678276,1433,1432,1433,1432,365
|
|
20250218,134100,4295155514,1432,1432,1433,1432,160
|
|
20250218,134000,4294926380,1432,1433,1433,1432,2049
|
|
20250218,133900,4291990263,1432,1434,1434,1432,1565
|
|
20250218,133800,4289748479,1434,1434,1435,1434,2903
|
|
20250218,133700,4285585535,1436,1434,1436,1434,120
|
|
20250218,133600,4285413415,1434,1436,1436,1434,2318
|
|
20250218,133500,4282088596,1437,1437,1437,1437,805
|
|
20250218,133400,4280931811,1437,1437,1437,1434,1422
|
|
20250218,133300,4278889452,1437,1437,1437,1435,4329
|
|
20250218,133200,4272670225,1438,1437,1438,1437,1923
|
|
20250218,133100,4269906628,1437,1437,1437,1437,698
|
|
20250218,133000,4268903602,1436,1435,1437,1435,977
|
|
20250218,132900,4267500642,1434,1433,1434,1433,4884
|
|
20250218,132800,4260501738,1432,1431,1432,1431,3136
|
|
20250218,132700,4256011161,1431,1431,1431,1431,4000
|
|
20250218,132600,4250287161,1430,1431,1431,1430,2055
|
|
20250218,132500,4247347697,1431,1434,1434,1431,8784
|
|
20250218,132400,4234766518,1434,1434,1434,1433,814
|
|
20250218,132300,4233599247,1433,1434,1434,1433,2780
|
|
20250218,132200,4229613406,1434,1434,1434,1434,1011
|
|
20250218,132100,4228163632,1432,1433,1435,1432,6650
|
|
20250218,132000,4218638492,1433,1433,1433,1433,2933
|
|
20250218,131900,4214435503,1436,1434,1437,1434,2989
|
|
20250218,131800,4210143859,1434,1434,1435,1432,7502
|
|
20250218,131700,4199394694,1434,1434,1435,1432,5014
|
|
20250218,131600,4192205884,1432,1433,1433,1432,625
|
|
20250218,131500,4191310454,1432,1432,1434,1429,21156
|
|
20250218,131400,4161025261,1430,1432,1433,1430,10017
|
|
20250218,131300,4146685251,1433,1434,1434,1432,7794
|
|
20250218,131200,4135515673,1434,1438,1438,1433,22519
|
|
20250218,131100,4103196022,1438,1439,1441,1438,5556
|
|
20250218,131000,4095204837,1441,1439,1441,1435,11281
|
|
20250218,130900,4078994128,1439,1443,1443,1439,12828
|
|
20250218,130800,4060508418,1443,1443,1443,1443,1776
|
|
20250218,130700,4057945650,1443,1445,1445,1443,4248
|
|
20250218,130600,4051813087,1444,1445,1445,1444,2810
|
|
20250218,130500,4047754908,1445,1447,1449,1444,10045
|
|
20250218,130400,4033234549,1445,1445,1446,1444,3929
|
|
20250218,130300,4027557721,1445,1448,1448,1445,12553
|
|
20250218,130200,4009407848,1449,1448,1449,1448,4053
|
|
20250218,130100,4003535101,1448,1448,1449,1446,1192
|
|
20250218,130000,4001809716,1448,1448,1448,1446,698
|
|
20250218,125900,4000799310,1448,1448,1448,1447,115
|
|
20250218,125800,4000632840,1448,1449,1449,1448,7129
|
|
20250218,125700,3990309829,1451,1451,1451,1445,27619
|
|
20250218,125600,3950358815,1449,1455,1455,1449,521
|
|
20250218,125500,3949602844,1455,1449,1455,1448,5318
|
|
20250218,125400,3941896543,1449,1451,1451,1446,18087
|
|
20250218,125300,3915703446,1452,1452,1452,1452,15
|
|
20250218,125200,3915681666,1452,1452,1452,1452,636
|
|
20250218,125100,3914758194,1452,1451,1452,1451,5197
|
|
20250218,125000,3907217346,1451,1451,1451,1451,45
|
|
20250218,124900,3907152051,1451,1450,1451,1450,5
|
|
20250218,124800,3907144797,1450,1451,1451,1450,72
|
|
20250218,124700,3907040392,1451,1451,1451,1451,0
|
|
20250218,124600,3907040392,1451,1451,1452,1449,3490
|
|
20250218,124500,3901980988,1451,1452,1452,1451,2717
|
|
20250218,124400,3898036770,1453,1453,1453,1453,213
|
|
20250218,124300,3897727281,1453,1456,1456,1451,8626
|
|
20250218,124200,3885196585,1456,1459,1459,1456,8899
|
|
20250218,124100,3872221834,1458,1460,1460,1458,215
|
|
20250218,124000,3871908250,1460,1460,1460,1459,71
|
|
20250218,123900,3871804659,1461,1459,1462,1458,16780
|
|
20250218,123800,3847337522,1462,1462,1462,1461,4007
|
|
20250218,123700,3841483052,1462,1459,1462,1458,1049
|
|
20250218,123600,3839952028,1463,1462,1463,1459,2074
|
|
20250218,123500,3836921100,1462,1463,1463,1462,5091
|
|
20250218,123400,3829476752,1463,1462,1463,1459,1704
|
|
20250218,123300,3826985647,1462,1457,1462,1455,25245
|
|
20250218,123200,3790137997,1458,1455,1458,1455,6952
|
|
20250218,123100,3780020292,1455,1455,1456,1455,4284
|
|
20250218,123000,3773784704,1454,1452,1455,1451,2596
|
|
20250218,122900,3770012552,1454,1449,1454,1448,663
|
|
20250218,122800,3769051896,1451,1450,1451,1449,283
|
|
20250218,122700,3768641762,1451,1451,1454,1451,1463
|
|
20250218,122600,3766518789,1450,1448,1450,1448,21
|
|
20250218,122500,3766488379,1448,1449,1451,1448,4206
|
|
20250218,122400,3760390028,1449,1447,1449,1447,1749
|
|
20250218,122300,3757857818,1449,1447,1449,1447,1465
|
|
20250218,122200,3755737951,1446,1450,1450,1446,7059
|
|
20250218,122100,3745518432,1450,1451,1451,1449,4340
|
|
20250218,122000,3739224090,1451,1453,1453,1451,638
|
|
20250218,121900,3738298117,1453,1455,1455,1453,501
|
|
20250218,121800,3737569504,1455,1455,1455,1455,571
|
|
20250218,121700,3736738699,1455,1456,1456,1455,1019
|
|
20250218,121600,3735255960,1456,1456,1456,1455,60
|
|
20250218,121500,3735168601,1455,1453,1455,1451,1065
|
|
20250218,121400,3733620621,1454,1452,1454,1451,372
|
|
20250218,121300,3733080303,1452,1452,1452,1452,118
|
|
20250218,121200,3732908967,1452,1450,1452,1449,3156
|
|
20250218,121100,3728332919,1451,1450,1451,1450,4575
|
|
20250218,121000,3721699168,1450,1451,1451,1450,429
|
|
20250218,120900,3721077018,1450,1452,1452,1450,18887
|
|
20250218,120800,3693674318,1453,1453,1453,1453,4027
|
|
20250218,120700,3687823087,1454,1454,1456,1454,2342
|
|
20250218,120600,3684417799,1452,1453,1453,1452,1994
|
|
20250218,120500,3681522364,1452,1453,1453,1452,8846
|
|
20250218,120400,3668677861,1453,1452,1453,1452,8655
|
|
20250218,120300,3656108134,1452,1453,1453,1452,6327
|
|
20250218,120200,3646920236,1452,1453,1453,1452,2448
|
|
20250218,120100,3643364904,1453,1454,1454,1453,839
|
|
20250218,120000,3642145686,1454,1455,1455,1454,1031
|
|
20250218,115900,3640646602,1454,1454,1456,1454,41
|
|
20250218,115800,3640586986,1454,1454,1454,1454,111
|
|
20250218,115700,3640425592,1454,1453,1454,1453,2373
|
|
20250218,115600,3636976569,1452,1454,1454,1452,3786
|
|
20250218,115500,3631475213,1454,1455,1455,1454,2664
|
|
20250218,115400,3627601750,1454,1456,1456,1454,109
|
|
20250218,115300,3627443163,1456,1456,1456,1456,904
|
|
20250218,115200,3626126939,1456,1454,1456,1454,24
|
|
20250218,115100,3626092013,1453,1455,1455,1453,3441
|
|
20250218,115000,3621086246,1454,1454,1455,1454,9823
|
|
20250218,114900,3606803600,1454,1455,1457,1454,4262
|
|
20250218,114800,3600601931,1454,1453,1455,1453,4305
|
|
20250218,114700,3594344101,1453,1454,1454,1452,4733
|
|
20250218,114600,3587470171,1453,1455,1455,1453,18022
|
|
20250218,114500,3561275720,1455,1455,1457,1454,1268
|
|
20250218,114400,3559430583,1455,1456,1456,1455,8779
|
|
20250218,114300,3546656138,1455,1456,1456,1455,779
|
|
20250218,114200,3545521990,1456,1456,1456,1455,1735
|
|
20250218,114100,3542997466,1456,1455,1460,1455,2737
|
|
20250218,114000,3539014528,1455,1458,1458,1455,3952
|
|
20250218,113900,3533264299,1456,1458,1458,1456,7032
|
|
20250218,113800,3523021033,1461,1460,1463,1458,3696
|
|
20250218,113700,3517621875,1459,1460,1461,1459,7457
|
|
20250218,113600,3506741258,1460,1462,1463,1460,2539
|
|
20250218,113500,3503031982,1463,1464,1464,1463,4701
|
|
20250218,113400,3496152369,1464,1462,1464,1462,4909
|
|
20250218,113300,3488969765,1462,1462,1462,1461,5891
|
|
20250218,113200,3480362297,1462,1461,1462,1460,14306
|
|
20250218,113100,3459473661,1461,1460,1461,1460,3807
|
|
20250218,113000,3453915421,1461,1461,1463,1460,5731
|
|
20250218,112900,3445547428,1463,1461,1464,1461,8598
|
|
20250218,112800,3432968604,1461,1461,1461,1460,692
|
|
20250218,112700,3431957732,1460,1460,1460,1459,905
|
|
20250218,112600,3430636466,1459,1461,1461,1459,7840
|
|
20250218,112500,3419189306,1461,1463,1463,1461,20811
|
|
20250218,112400,3388763686,1463,1462,1463,1462,5900
|
|
20250218,112300,3380134852,1462,1464,1464,1462,12786
|
|
20250218,112200,3361428704,1464,1464,1464,1463,1095
|
|
20250218,112100,3359825924,1464,1466,1466,1464,7364
|
|
20250218,112000,3349039926,1467,1467,1467,1466,2092
|
|
20250218,111900,3345972622,1466,1466,1469,1466,9315
|
|
20250218,111800,3332308986,1466,1466,1466,1464,22002
|
|
20250218,111700,3300056077,1466,1465,1468,1463,7148
|
|
20250218,111600,3289580773,1464,1463,1465,1463,8446
|
|
20250218,111500,3277223603,1465,1463,1465,1463,1108
|
|
20250218,111400,3275601081,1464,1463,1464,1462,756
|
|
20250218,111300,3274495346,1463,1468,1468,1463,1854
|
|
20250218,111200,3271777736,1468,1467,1468,1467,3738
|
|
20250218,111100,3266293986,1467,1467,1467,1464,933
|
|
20250218,111000,3264926205,1466,1461,1475,1461,12379
|
|
20250218,110900,3246757384,1462,1462,1462,1461,15266
|
|
20250218,110800,3224443057,1461,1462,1462,1461,6759
|
|
20250218,110700,3214563694,1461,1462,1463,1461,8732
|
|
20250218,110600,3201801291,1463,1463,1464,1463,6211
|
|
20250218,110500,3192714481,1463,1466,1466,1463,8445
|
|
20250218,110400,3180355061,1465,1469,1470,1465,6763
|
|
20250218,110300,3170434175,1469,1468,1472,1468,8413
|
|
20250218,110200,3158063404,1472,1465,1472,1463,16244
|
|
20250218,110100,3134279103,1465,1469,1471,1465,69688
|
|
20250218,110000,3031977186,1469,1476,1478,1467,21860
|
|
20250218,105900,2999801670,1478,1471,1478,1470,71846
|
|
20250218,105800,2893802171,1471,1470,1472,1467,12135
|
|
20250218,105700,2875969078,1468,1468,1472,1467,43218
|
|
20250218,105600,2812459634,1467,1465,1468,1465,13287
|
|
20250218,105500,2792961108,1465,1464,1470,1464,45855
|
|
20250218,105400,2725750620,1463,1461,1463,1460,4608
|
|
20250218,105300,2719015145,1460,1461,1462,1459,11670
|
|
20250218,105200,2701967925,1462,1461,1462,1460,6270
|
|
20250218,105100,2692807435,1461,1461,1461,1459,7162
|
|
20250218,105000,2682354692,1460,1463,1464,1460,3761
|
|
20250218,104900,2676853740,1463,1464,1464,1462,12853
|
|
20250218,104800,2658043548,1465,1459,1466,1456,21239
|
|
20250218,104700,2627006102,1459,1454,1459,1453,9988
|
|
20250218,104600,2612476216,1454,1458,1458,1454,26293
|
|
20250218,104500,2574183979,1457,1466,1466,1457,24792
|
|
20250218,104400,2537962845,1466,1464,1467,1461,51505
|
|
20250218,104300,2462535268,1465,1463,1465,1456,40374
|
|
20250218,104200,2403541887,1463,1457,1463,1456,32863
|
|
20250218,104100,2355616671,1457,1455,1458,1454,22909
|
|
20250218,104000,2322243743,1454,1448,1458,1448,20042
|
|
20250218,103900,2293098847,1448,1443,1448,1442,4955
|
|
20250218,103800,2285935777,1443,1447,1447,1443,11153
|
|
20250218,103700,2269819219,1448,1445,1449,1443,12807
|
|
20250218,103600,2251298240,1447,1445,1447,1443,3912
|
|
20250218,103500,2245646060,1445,1446,1446,1443,15256
|
|
20250218,103400,2223617046,1447,1448,1448,1443,13019
|
|
20250218,103300,2204798057,1449,1452,1452,1447,48743
|
|
20250218,103200,2134146030,1452,1455,1455,1452,19924
|
|
20250218,103100,2105182711,1454,1454,1456,1452,11996
|
|
20250218,103000,2087743183,1453,1459,1462,1453,48252
|
|
20250218,102900,2017382365,1459,1455,1463,1454,71042
|
|
20250218,102800,1913695076,1455,1461,1462,1453,56232
|
|
20250218,102700,1831853558,1461,1460,1468,1454,114916
|
|
20250218,102600,1663929526,1460,1437,1465,1437,103641
|
|
20250218,102500,1513516799,1437,1440,1440,1437,7738
|
|
20250218,102400,1502386058,1439,1440,1440,1439,1757
|
|
20250218,102300,1499857535,1440,1439,1440,1438,9382
|
|
20250218,102200,1486357832,1438,1437,1438,1437,3504
|
|
20250218,102100,1481319488,1439,1438,1439,1436,7560
|
|
20250218,102000,1470453661,1439,1440,1440,1439,2734
|
|
20250218,101900,1466518761,1440,1439,1440,1439,352
|
|
20250218,101800,1466011999,1438,1438,1440,1438,2380
|
|
20250218,101700,1462587307,1438,1436,1438,1436,873
|
|
20250218,101600,1461333055,1437,1437,1437,1436,2741
|
|
20250218,101500,1457394798,1437,1437,1437,1437,1625
|
|
20250218,101400,1455059673,1436,1438,1438,1435,969
|
|
20250218,101300,1453668093,1438,1438,1438,1438,2009
|
|
20250218,101200,1450779151,1438,1437,1438,1436,21002
|
|
20250218,101100,1420599284,1436,1431,1436,1430,23462
|
|
20250218,101000,1386980190,1429,1430,1430,1429,228
|
|
20250218,100900,1386654250,1430,1433,1433,1429,5935
|
|
20250218,100800,1378168004,1433,1432,1433,1432,1828
|
|
20250218,100700,1375550198,1432,1430,1432,1430,4750
|
|
20250218,100600,1368756796,1430,1429,1430,1429,467
|
|
20250218,100500,1368089171,1429,1427,1430,1426,6193
|
|
20250218,100400,1359252093,1426,1427,1427,1426,6513
|
|
20250218,100300,1349962131,1427,1427,1427,1427,886
|
|
20250218,100200,1348697809,1426,1426,1426,1425,1173
|
|
20250218,100100,1347025183,1427,1426,1427,1426,126
|
|
20250218,100000,1346845485,1426,1425,1427,1425,795
|
|
20250218,095900,1345711887,1425,1426,1426,1424,15764
|
|
20250218,095800,1323243305,1426,1424,1426,1423,2567
|
|
20250218,095700,1319590379,1426,1422,1426,1421,15655
|
|
20250218,095600,1297310250,1421,1425,1425,1421,16568
|
|
20250218,095500,1273754008,1423,1424,1425,1423,7116
|
|
20250218,095400,1263617202,1425,1426,1426,1425,20424
|
|
20250218,095300,1234506149,1427,1428,1429,1427,2505
|
|
20250218,095200,1230930126,1428,1430,1432,1428,2124
|
|
20250218,095100,1227894383,1430,1429,1432,1428,1599
|
|
20250218,095000,1225609217,1430,1428,1432,1428,5045
|
|
20250218,094900,1218400704,1428,1434,1434,1428,41967
|
|
20250218,094800,1158348463,1433,1432,1433,1432,6500
|
|
20250218,094700,1149037602,1432,1432,1432,1432,6719
|
|
20250218,094600,1139415994,1432,1431,1433,1431,2219
|
|
20250218,094500,1136238954,1431,1430,1434,1430,10385
|
|
20250218,094400,1121368426,1431,1431,1432,1430,10405
|
|
20250218,094300,1106488907,1432,1433,1434,1430,30810
|
|
20250218,094200,1062396025,1433,1433,1435,1432,4256
|
|
20250218,094100,1056295922,1430,1431,1433,1430,5488
|
|
20250218,094000,1048443530,1430,1430,1431,1430,1854
|
|
20250218,093900,1045792305,1430,1428,1430,1427,20922
|
|
20250218,093800,1015913087,1429,1430,1431,1429,10457
|
|
20250218,093700,1000960941,1431,1432,1433,1431,10402
|
|
20250218,093600,986075566,1431,1434,1435,1431,4674
|
|
20250218,093500,979377851,1435,1441,1441,1435,36800
|
|
20250218,093400,926494004,1441,1441,1441,1439,4124
|
|
20250218,093300,920555055,1440,1440,1441,1439,6872
|
|
20250218,093200,910661169,1440,1443,1444,1439,23870
|
|
20250218,093100,876236754,1444,1442,1444,1442,8936
|
|
20250218,093000,863349167,1438,1443,1443,1435,13047
|
|
20250218,092900,844564401,1442,1436,1444,1435,11939
|
|
20250218,092800,827375055,1439,1427,1439,1426,28725
|
|
20250218,092700,786307529,1427,1432,1432,1425,23161
|
|
20250218,092600,753238426,1430,1434,1434,1429,45063
|
|
20250218,092500,688781767,1434,1437,1437,1433,7965
|
|
20250218,092400,677345796,1437,1435,1437,1435,5713
|
|
20250218,092300,669137575,1435,1429,1436,1429,4041
|
|
20250218,092200,663347476,1428,1429,1430,1428,19074
|
|
20250218,092100,636099131,1429,1430,1430,1428,9201
|
|
20250218,092000,622949947,1430,1437,1437,1429,28575
|
|
20250218,091900,582010638,1438,1435,1438,1435,14739
|
|
20250218,091800,560839149,1435,1433,1436,1433,8254
|
|
20250218,091700,548999336,1433,1433,1435,1432,16549
|
|
20250218,091600,525269650,1433,1430,1433,1430,26234
|
|
20250218,091500,487724541,1430,1429,1431,1428,7764
|
|
20250218,091400,476623919,1428,1430,1430,1427,6739
|
|
20250218,091300,466989547,1430,1424,1430,1424,11585
|
|
20250218,091200,450456385,1424,1427,1428,1423,15524
|
|
20250218,091100,428339868,1427,1429,1429,1427,4089
|
|
20250218,091000,422496998,1429,1425,1429,1425,9599
|
|
20250218,090900,408805385,1426,1425,1428,1423,28917
|
|
20250218,090800,367576986,1425,1428,1430,1425,11685
|
|
20250218,090700,350899560,1430,1430,1430,1425,1483
|
|
20250218,090600,348779251,1425,1425,1430,1424,14471
|
|
20250218,090500,328159066,1424,1426,1426,1418,13223
|
|
20250218,090400,309371082,1420,1428,1428,1416,56818
|
|
20250218,090300,228622684,1426,1430,1438,1426,22717
|
|
20250218,090200,196049504,1436,1441,1441,1431,28424
|
|
20250218,090100,155243276,1434,1443,1443,1434,29913
|
|
20250218,090000,112270183,1446,1433,1448,1427,77652
|