581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,183800,16840976585,1617,1617,1617,1617,253058
|
|
20250219,183700,16840976585,1617,1617,1617,1617,0
|
|
20250219,183600,16840976585,1617,1617,1617,1617,0
|
|
20250219,183500,16840976585,1617,1617,1617,1617,0
|
|
20250219,183400,16840976585,1617,1617,1617,1617,0
|
|
20250219,183300,16840976585,1617,1617,1617,1617,0
|
|
20250219,183200,16840976585,1617,1617,1617,1617,0
|
|
20250219,183100,16840976585,1617,1617,1617,1617,0
|
|
20250219,183000,16840976585,1617,1617,1617,1617,0
|
|
20250219,182900,16840976585,1617,1617,1617,1617,0
|
|
20250219,182800,16840976585,1617,1617,1617,1617,0
|
|
20250219,182700,16840976585,1617,1617,1617,1617,0
|
|
20250219,182600,16840976585,1617,1617,1617,1617,0
|
|
20250219,182500,16840976585,1617,1617,1617,1617,0
|
|
20250219,182400,16840976585,1617,1617,1617,1617,0
|
|
20250219,182300,16840976585,1617,1617,1617,1617,0
|
|
20250219,182200,16840976585,1617,1617,1617,1617,0
|
|
20250219,182100,16840976585,1617,1617,1617,1617,0
|
|
20250219,182000,16840976585,1617,1617,1617,1617,0
|
|
20250219,181900,16840976585,1617,1617,1617,1617,0
|
|
20250219,181800,16840976585,1617,1617,1617,1617,0
|
|
20250219,181700,16840976585,1617,1617,1617,1617,0
|
|
20250219,181600,16840976585,1617,1617,1617,1617,0
|
|
20250219,181500,16840976585,1617,1617,1617,1617,0
|
|
20250219,181400,16840976585,1617,1617,1617,1617,0
|
|
20250219,181300,16840976585,1617,1617,1617,1617,0
|
|
20250219,181200,16840976585,1617,1617,1617,1617,0
|
|
20250219,181100,16840976585,1617,1617,1617,1617,0
|
|
20250219,181000,16840976585,1617,1617,1617,1617,0
|
|
20250219,180900,16840976585,1617,1617,1617,1617,0
|
|
20250219,180800,16840976585,1617,1617,1617,1617,253058
|
|
20250219,180700,16840976585,1617,1617,1617,1617,0
|
|
20250219,180600,16840976585,1617,1617,1617,1617,0
|
|
20250219,180500,16840976585,1617,1617,1617,1617,0
|
|
20250219,180400,16840976585,1617,1617,1617,1617,0
|
|
20250219,180300,16840976585,1617,1617,1617,1617,0
|
|
20250219,180200,16840976585,1617,1617,1617,1617,0
|
|
20250219,180100,16840976585,1617,1617,1617,1617,0
|
|
20250219,180000,16840976585,1617,1617,1617,1617,0
|
|
20250219,175900,16840976585,1617,1617,1617,1617,0
|
|
20250219,175800,16840976585,1617,1617,1617,1617,0
|
|
20250219,175700,16840976585,1617,1617,1617,1617,0
|
|
20250219,175600,16840976585,1617,1617,1617,1617,0
|
|
20250219,175500,16840976585,1617,1617,1617,1617,0
|
|
20250219,175400,16840976585,1617,1617,1617,1617,0
|
|
20250219,175300,16840976585,1617,1617,1617,1617,0
|
|
20250219,175200,16840976585,1617,1617,1617,1617,0
|
|
20250219,175100,16840976585,1617,1617,1617,1617,0
|
|
20250219,175000,16840976585,1617,1617,1617,1617,0
|
|
20250219,174900,16840976585,1617,1617,1617,1617,0
|
|
20250219,174800,16840976585,1617,1617,1617,1617,0
|
|
20250219,174700,16840976585,1617,1617,1617,1617,0
|
|
20250219,174600,16840976585,1617,1617,1617,1617,0
|
|
20250219,174500,16840976585,1617,1617,1617,1617,0
|
|
20250219,174400,16840976585,1617,1617,1617,1617,0
|
|
20250219,174300,16840976585,1617,1617,1617,1617,0
|
|
20250219,174200,16840976585,1617,1617,1617,1617,0
|
|
20250219,174100,16840976585,1617,1617,1617,1617,0
|
|
20250219,174000,16840976585,1617,1617,1617,1617,0
|
|
20250219,173900,16840976585,1617,1617,1617,1617,0
|
|
20250219,173800,16840976585,1617,1617,1617,1617,253058
|
|
20250219,173700,16840976585,1617,1617,1617,1617,0
|
|
20250219,173600,16840976585,1617,1617,1617,1617,0
|
|
20250219,173500,16840976585,1617,1617,1617,1617,0
|
|
20250219,173400,16840976585,1617,1617,1617,1617,0
|
|
20250219,173300,16840976585,1617,1617,1617,1617,0
|
|
20250219,173200,16840976585,1617,1617,1617,1617,0
|
|
20250219,173100,16840976585,1617,1617,1617,1617,0
|
|
20250219,173000,16840976585,1617,1617,1617,1617,0
|
|
20250219,172900,16840976585,1617,1617,1617,1617,0
|
|
20250219,172800,16840976585,1617,1617,1617,1617,0
|
|
20250219,172700,16840976585,1617,1617,1617,1617,0
|
|
20250219,172600,16840976585,1617,1617,1617,1617,0
|
|
20250219,172500,16840976585,1617,1617,1617,1617,0
|
|
20250219,172400,16840976585,1617,1617,1617,1617,0
|
|
20250219,172300,16840976585,1617,1617,1617,1617,0
|
|
20250219,172200,16840976585,1617,1617,1617,1617,0
|
|
20250219,172100,16840976585,1617,1617,1617,1617,0
|
|
20250219,172000,16840976585,1617,1617,1617,1617,0
|
|
20250219,171900,16840976585,1617,1617,1617,1617,0
|
|
20250219,171800,16840976585,1617,1617,1617,1617,0
|
|
20250219,171700,16840976585,1617,1617,1617,1617,0
|
|
20250219,171600,16840976585,1617,1617,1617,1617,0
|
|
20250219,171500,16840976585,1617,1617,1617,1617,0
|
|
20250219,171400,16840976585,1617,1617,1617,1617,0
|
|
20250219,171300,16840976585,1617,1617,1617,1617,0
|
|
20250219,171200,16840976585,1617,1617,1617,1617,0
|
|
20250219,171100,16840976585,1617,1617,1617,1617,0
|
|
20250219,171000,16840976585,1617,1617,1617,1617,0
|
|
20250219,170900,16840976585,1617,1617,1617,1617,0
|
|
20250219,170800,16840976585,1617,1617,1617,1617,253058
|
|
20250219,170700,16840976585,1617,1617,1617,1617,0
|
|
20250219,170600,16840976585,1617,1617,1617,1617,0
|
|
20250219,170500,16840976585,1617,1617,1617,1617,0
|
|
20250219,170400,16840976585,1617,1617,1617,1617,0
|
|
20250219,170300,16840976585,1617,1617,1617,1617,0
|
|
20250219,170200,16840976585,1617,1617,1617,1617,0
|
|
20250219,170100,16840976585,1617,1617,1617,1617,0
|
|
20250219,170000,16840976585,1617,1617,1617,1617,0
|
|
20250219,165900,16840976585,1617,1617,1617,1617,0
|
|
20250219,165800,16840976585,1617,1617,1617,1617,0
|
|
20250219,165700,16840976585,1617,1617,1617,1617,0
|
|
20250219,165600,16840976585,1617,1617,1617,1617,0
|
|
20250219,165500,16840976585,1617,1617,1617,1617,0
|
|
20250219,165400,16840976585,1617,1617,1617,1617,0
|
|
20250219,165300,16840976585,1617,1617,1617,1617,0
|
|
20250219,165200,16840976585,1617,1617,1617,1617,0
|
|
20250219,165100,16840976585,1617,1617,1617,1617,0
|
|
20250219,165000,16840976585,1617,1617,1617,1617,0
|
|
20250219,164900,16840976585,1617,1617,1617,1617,0
|
|
20250219,164800,16840976585,1617,1617,1617,1617,0
|
|
20250219,164700,16840976585,1617,1617,1617,1617,0
|
|
20250219,164600,16840976585,1617,1617,1617,1617,0
|
|
20250219,164500,16840976585,1617,1617,1617,1617,0
|
|
20250219,164400,16840976585,1617,1617,1617,1617,0
|
|
20250219,164300,16840976585,1617,1617,1617,1617,0
|
|
20250219,164200,16840976585,1617,1617,1617,1617,0
|
|
20250219,164100,16840976585,1617,1617,1617,1617,0
|
|
20250219,164000,16840976585,1617,1617,1617,1617,0
|
|
20250219,163900,16840976585,1617,1617,1617,1617,0
|
|
20250219,163800,16840976585,1617,1617,1617,1617,253058
|
|
20250219,163700,16840976585,1617,1617,1617,1617,0
|
|
20250219,163600,16840976585,1617,1617,1617,1617,0
|
|
20250219,163500,16840976585,1617,1617,1617,1617,0
|
|
20250219,163400,16840976585,1617,1617,1617,1617,0
|
|
20250219,163300,16840976585,1617,1617,1617,1617,0
|
|
20250219,163200,16840976585,1617,1617,1617,1617,0
|
|
20250219,163100,16840976585,1617,1617,1617,1617,0
|
|
20250219,163000,16840976585,1617,1617,1617,1617,0
|
|
20250219,162900,16840976585,1617,1617,1617,1617,0
|
|
20250219,162800,16840976585,1617,1617,1617,1617,0
|
|
20250219,162700,16840976585,1617,1617,1617,1617,0
|
|
20250219,162600,16840976585,1617,1617,1617,1617,0
|
|
20250219,162500,16840976585,1617,1617,1617,1617,0
|
|
20250219,162400,16840976585,1617,1617,1617,1617,0
|
|
20250219,162300,16840976585,1617,1617,1617,1617,0
|
|
20250219,162200,16840976585,1617,1617,1617,1617,0
|
|
20250219,162100,16840976585,1617,1617,1617,1617,0
|
|
20250219,162000,16840976585,1617,1617,1617,1617,0
|
|
20250219,161900,16840976585,1617,1617,1617,1617,0
|
|
20250219,161800,16840976585,1617,1617,1617,1617,0
|
|
20250219,161700,16840976585,1617,1617,1617,1617,0
|
|
20250219,161600,16840976585,1617,1617,1617,1617,0
|
|
20250219,161500,16840976585,1617,1617,1617,1617,0
|
|
20250219,161400,16840976585,1617,1617,1617,1617,0
|
|
20250219,161300,16840976585,1617,1617,1617,1617,0
|
|
20250219,161200,16840976585,1617,1617,1617,1617,0
|
|
20250219,161100,16840976585,1617,1617,1617,1617,0
|
|
20250219,161000,16840976585,1617,1617,1617,1617,0
|
|
20250219,160900,16840976585,1617,1617,1617,1617,0
|
|
20250219,160800,16840976585,1617,1617,1617,1617,253058
|
|
20250219,160700,16840976585,1617,1617,1617,1617,0
|
|
20250219,160600,16840976585,1617,1617,1617,1617,0
|
|
20250219,160500,16840976585,1617,1617,1617,1617,0
|
|
20250219,160400,16840976585,1617,1617,1617,1617,0
|
|
20250219,160300,16840976585,1617,1617,1617,1617,0
|
|
20250219,160200,16840976585,1617,1617,1617,1617,0
|
|
20250219,160100,16840976585,1617,1617,1617,1617,0
|
|
20250219,160000,16840976585,1617,1617,1617,1617,0
|
|
20250219,155900,16840976585,1617,1617,1617,1617,0
|
|
20250219,155800,16840976585,1617,1617,1617,1617,0
|
|
20250219,155700,16840976585,1617,1617,1617,1617,0
|
|
20250219,155600,16840976585,1617,1617,1617,1617,0
|
|
20250219,155500,16840976585,1617,1617,1617,1617,0
|
|
20250219,155400,16840976585,1617,1617,1617,1617,0
|
|
20250219,155300,16840976585,1617,1617,1617,1617,0
|
|
20250219,155200,16840976585,1617,1617,1617,1617,0
|
|
20250219,155100,16840976585,1617,1617,1617,1617,0
|
|
20250219,155000,16840976585,1617,1617,1617,1617,0
|
|
20250219,154900,16840976585,1617,1617,1617,1617,0
|
|
20250219,154800,16840976585,1617,1617,1617,1617,0
|
|
20250219,154700,16840976585,1617,1617,1617,1617,0
|
|
20250219,154600,16840976585,1617,1617,1617,1617,0
|
|
20250219,154500,16840976585,1617,1617,1617,1617,0
|
|
20250219,154400,16840976585,1617,1617,1617,1617,0
|
|
20250219,154300,16840976585,1617,1617,1617,1617,0
|
|
20250219,154200,16840976585,1617,1617,1617,1617,0
|
|
20250219,154100,16840976585,1617,1617,1617,1617,0
|
|
20250219,154000,16840976585,1617,1617,1617,1617,0
|
|
20250219,153900,16840976585,1617,1617,1617,1617,0
|
|
20250219,153800,16840976585,1617,1617,1617,1617,253058
|
|
20250219,153700,16840976585,1617,1617,1617,1617,0
|
|
20250219,153600,16840976585,1617,1617,1617,1617,0
|
|
20250219,153500,16840976585,1617,1617,1617,1617,0
|
|
20250219,153400,16840976585,1617,1617,1617,1617,0
|
|
20250219,153300,16840976585,1617,1617,1617,1617,0
|
|
20250219,153200,16840976585,1617,1617,1617,1617,0
|
|
20250219,153100,16840976585,1617,1617,1617,1617,0
|
|
20250219,153000,16840976585,1617,1617,1617,1617,253058
|
|
20250219,152900,16431781799,1620,1620,1620,1620,0
|
|
20250219,152800,16431781799,1620,1620,1620,1620,0
|
|
20250219,152700,16431781799,1620,1620,1620,1620,0
|
|
20250219,152600,16431781799,1620,1620,1620,1620,0
|
|
20250219,152500,16431781799,1620,1620,1620,1620,0
|
|
20250219,152400,16431781799,1620,1620,1620,1620,0
|
|
20250219,152300,16431781799,1620,1620,1620,1620,0
|
|
20250219,152200,16431781799,1620,1620,1620,1620,0
|
|
20250219,152100,16431781799,1620,1620,1620,1620,0
|
|
20250219,152000,16431781799,1620,1620,1620,1620,0
|
|
20250219,151900,16431781799,1620,1613,1624,1608,178072
|
|
20250219,151800,16143368438,1608,1613,1626,1605,221593
|
|
20250219,151700,15784921424,1614,1621,1634,1613,237566
|
|
20250219,151600,15399821939,1623,1610,1642,1609,794352
|
|
20250219,151500,14106454666,1609,1614,1620,1609,269800
|
|
20250219,151400,13670664745,1613,1602,1620,1587,381795
|
|
20250219,151300,13056344488,1601,1606,1620,1596,666316
|
|
20250219,151200,11984455254,1601,1601,1601,1601,0
|
|
20250219,151100,11984455254,1601,1601,1601,1601,0
|
|
20250219,151000,11984455254,1601,1586,1607,1583,602665
|
|
20250219,150900,11021260776,1589,1576,1592,1575,304346
|
|
20250219,150800,10538613055,1576,1570,1590,1568,318711
|
|
20250219,150700,10035516579,1569,1551,1574,1551,232382
|
|
20250219,150600,9671801751,1555,1563,1563,1543,164951
|
|
20250219,150500,9415510422,1563,1563,1566,1556,150186
|
|
20250219,150400,9180893676,1563,1573,1575,1563,176903
|
|
20250219,150300,8903309217,1574,1570,1575,1562,224535
|
|
20250219,150200,8551256370,1570,1553,1575,1548,193379
|
|
20250219,150100,8249479558,1554,1550,1554,1541,249339
|
|
20250219,150000,7863543890,1549,1535,1550,1534,330852
|
|
20250219,145900,7353240764,1535,1537,1540,1532,111356
|
|
20250219,145800,7182104978,1536,1517,1536,1514,236750
|
|
20250219,145700,6821472605,1517,1518,1519,1515,41890
|
|
20250219,145600,6757927361,1518,1519,1520,1514,76609
|
|
20250219,145500,6641624793,1520,1507,1520,1502,186020
|
|
20250219,145400,6360562180,1507,1509,1514,1503,103331
|
|
20250219,145300,6204752030,1513,1498,1513,1497,135447
|
|
20250219,145200,6001094770,1499,1497,1505,1497,90119
|
|
20250219,145100,5865839887,1499,1492,1500,1492,171531
|
|
20250219,145000,5608881956,1491,1486,1492,1483,67026
|
|
20250219,144900,5509139385,1486,1485,1490,1485,61652
|
|
20250219,144800,5417470649,1486,1475,1490,1475,68658
|
|
20250219,144700,5315634118,1475,1481,1482,1474,26464
|
|
20250219,144600,5276535652,1482,1481,1485,1481,74359
|
|
20250219,144500,5166374507,1483,1474,1483,1470,99652
|
|
20250219,144400,5019262846,1475,1462,1479,1462,72772
|
|
20250219,144300,4912130576,1462,1464,1464,1462,26054
|
|
20250219,144200,4874025028,1464,1463,1467,1462,35490
|
|
20250219,144100,4822061390,1463,1457,1463,1456,26609
|
|
20250219,144000,4783226229,1456,1453,1458,1451,32518
|
|
20250219,143900,4735909764,1454,1454,1454,1448,20652
|
|
20250219,143800,4705951680,1454,1441,1454,1440,27508
|
|
20250219,143700,4666126534,1442,1440,1442,1440,417
|
|
20250219,143600,4665525875,1439,1441,1442,1439,7937
|
|
20250219,143500,4654088537,1440,1441,1441,1439,2102
|
|
20250219,143400,4651061329,1441,1440,1441,1440,1626
|
|
20250219,143300,4648719605,1440,1440,1440,1440,156
|
|
20250219,143200,4648494965,1440,1438,1440,1438,1004
|
|
20250219,143100,4647050082,1438,1438,1438,1437,2460
|
|
20250219,143000,4643514992,1437,1435,1437,1435,9176
|
|
20250219,142900,4630345432,1434,1436,1436,1434,2843
|
|
20250219,142800,4626263158,1434,1436,1437,1434,13010
|
|
20250219,142700,4607590677,1436,1435,1436,1433,31850
|
|
20250219,142600,4561891951,1436,1436,1437,1435,7067
|
|
20250219,142500,4551743740,1437,1437,1437,1437,466
|
|
20250219,142400,4551074098,1437,1436,1437,1436,604
|
|
20250219,142300,4550206726,1437,1437,1438,1437,371
|
|
20250219,142200,4549673454,1438,1439,1440,1437,10031
|
|
20250219,142100,4535251055,1439,1439,1439,1439,9391
|
|
20250219,142000,4521737406,1439,1440,1441,1439,513
|
|
20250219,141900,4520998836,1441,1441,1441,1440,3273
|
|
20250219,141800,4516285196,1441,1441,1441,1441,1301
|
|
20250219,141700,4514410455,1441,1441,1441,1440,4514
|
|
20250219,141600,4507908128,1441,1440,1441,1440,2127
|
|
20250219,141500,4504845203,1440,1440,1440,1440,574
|
|
20250219,141400,4504018643,1439,1438,1439,1437,1542
|
|
20250219,141300,4501800939,1438,1439,1439,1438,8490
|
|
20250219,141200,4489584308,1439,1438,1439,1438,2671
|
|
20250219,141100,4485742641,1439,1438,1439,1438,270
|
|
20250219,141000,4485354380,1438,1443,1443,1438,9113
|
|
20250219,140900,4472226396,1443,1441,1443,1441,1697
|
|
20250219,140800,4469779685,1442,1440,1445,1440,11954
|
|
20250219,140700,4452531233,1440,1440,1440,1440,5103
|
|
20250219,140600,4445182913,1440,1440,1440,1439,1873
|
|
20250219,140500,4442486654,1441,1440,1441,1440,1906
|
|
20250219,140400,4439740114,1440,1440,1441,1440,1328
|
|
20250219,140300,4437826797,1440,1438,1440,1438,1301
|
|
20250219,140200,4435954715,1438,1438,1438,1438,3
|
|
20250219,140100,4435950401,1437,1436,1440,1436,2937
|
|
20250219,140000,4431729127,1436,1437,1437,1436,4202
|
|
20250219,135900,4425691753,1437,1441,1441,1435,7737
|
|
20250219,135800,4414570389,1441,1441,1443,1440,6273
|
|
20250219,135700,4405523775,1442,1440,1442,1440,2030
|
|
20250219,135600,4402597763,1440,1439,1442,1435,6635
|
|
20250219,135500,4393057296,1439,1435,1439,1435,6219
|
|
20250219,135400,4384123707,1434,1435,1435,1434,4609
|
|
20250219,135300,4377513283,1435,1434,1436,1434,15046
|
|
20250219,135200,4355926390,1430,1432,1434,1429,18999
|
|
20250219,135100,4328723903,1432,1431,1432,1430,3119
|
|
20250219,135000,4324260607,1431,1430,1433,1429,13404
|
|
20250219,134900,4305085823,1430,1431,1433,1430,12695
|
|
20250219,134800,4286931311,1431,1431,1433,1431,1529
|
|
20250219,134700,4284743304,1433,1434,1434,1433,104
|
|
20250219,134600,4284594268,1434,1433,1434,1433,1148
|
|
20250219,134500,4282948576,1433,1433,1433,1431,3892
|
|
20250219,134400,4277378092,1433,1432,1433,1432,2701
|
|
20250219,134300,4273510147,1434,1433,1434,1432,1214
|
|
20250219,134200,4271770117,1433,1434,1434,1432,1009
|
|
20250219,134100,4270324256,1434,1433,1434,1432,2074
|
|
20250219,134000,4267350284,1434,1434,1434,1432,1537
|
|
20250219,133900,4265147545,1434,1433,1434,1431,1009
|
|
20250219,133800,4263701491,1432,1432,1433,1429,2257
|
|
20250219,133700,4260473013,1431,1434,1434,1431,930
|
|
20250219,133600,4259141699,1434,1433,1434,1430,16497
|
|
20250219,133500,4235523918,1433,1435,1435,1433,187
|
|
20250219,133400,4235255857,1435,1432,1435,1430,6675
|
|
20250219,133300,4225699871,1432,1430,1435,1430,37076
|
|
20250219,133200,4172534596,1432,1433,1433,1429,7537
|
|
20250219,133100,4161753054,1432,1429,1432,1429,1690
|
|
20250219,133000,4159336638,1430,1433,1433,1429,9154
|
|
20250219,132900,4146243806,1433,1428,1433,1428,12168
|
|
20250219,132800,4128842781,1430,1431,1431,1429,31270
|
|
20250219,132700,4084121040,1432,1434,1434,1432,6353
|
|
20250219,132600,4075021173,1433,1434,1434,1433,100
|
|
20250219,132500,4074877845,1433,1433,1436,1433,7368
|
|
20250219,132400,4064304813,1433,1435,1435,1433,202
|
|
20250219,132300,4064015344,1434,1432,1434,1431,10731
|
|
20250219,132200,4048641366,1432,1433,1433,1432,4552
|
|
20250219,132100,4042121922,1433,1433,1433,1433,1703
|
|
20250219,132000,4039681523,1434,1435,1435,1434,2648
|
|
20250219,131900,4035884049,1436,1437,1437,1436,375
|
|
20250219,131800,4035345547,1436,1449,1449,1431,12515
|
|
20250219,131700,4017364602,1449,1431,1449,1431,300016
|
|
20250219,131600,3586207030,1434,1432,1434,1431,2078
|
|
20250219,131500,3583230375,1432,1431,1432,1431,1269
|
|
20250219,131400,3581413579,1431,1433,1434,1431,7695
|
|
20250219,131300,3570398435,1433,1433,1433,1433,3
|
|
20250219,131200,3570394136,1433,1433,1434,1433,1268
|
|
20250219,131100,3568576382,1433,1433,1434,1433,568
|
|
20250219,131000,3567761931,1434,1433,1434,1433,945
|
|
20250219,130900,3566407364,1433,1433,1433,1433,465
|
|
20250219,130800,3565741019,1433,1433,1433,1432,1416
|
|
20250219,130700,3563711892,1433,1433,1433,1433,1259
|
|
20250219,130600,3561907745,1431,1431,1433,1431,2812
|
|
20250219,130500,3557881773,1431,1432,1433,1431,2269
|
|
20250219,130400,3554633090,1432,1433,1433,1431,1260
|
|
20250219,130300,3552829480,1432,1433,1433,1431,3695
|
|
20250219,130200,3547538308,1433,1434,1434,1433,2584
|
|
20250219,130100,3543834554,1434,1435,1435,1433,147
|
|
20250219,130000,3543623761,1433,1435,1435,1433,4567
|
|
20250219,125900,3537072838,1435,1435,1435,1434,469
|
|
20250219,125800,3536399826,1435,1435,1435,1435,1610
|
|
20250219,125700,3534089476,1435,1434,1435,1432,2294
|
|
20250219,125600,3530799741,1434,1431,1434,1431,2453
|
|
20250219,125500,3527289163,1431,1430,1431,1429,26659
|
|
20250219,125400,3489167298,1431,1431,1431,1430,657
|
|
20250219,125300,3488227498,1430,1431,1432,1430,4241
|
|
20250219,125200,3482157643,1432,1431,1432,1431,1115
|
|
20250219,125100,3480562075,1432,1431,1432,1431,502
|
|
20250219,125000,3479843711,1432,1430,1432,1430,950
|
|
20250219,124900,3478484270,1430,1432,1432,1430,5665
|
|
20250219,124800,3470377959,1432,1433,1433,1431,4416
|
|
20250219,124700,3464054587,1433,1432,1433,1432,306
|
|
20250219,124600,3463616173,1432,1432,1432,1431,1001
|
|
20250219,124500,3462183662,1431,1433,1433,1431,9103
|
|
20250219,124400,3449143677,1434,1435,1435,1434,94
|
|
20250219,124300,3449008800,1435,1434,1436,1434,10707
|
|
20250219,124200,3433645045,1434,1433,1434,1433,235
|
|
20250219,124100,3433308190,1433,1433,1433,1433,24
|
|
20250219,124000,3433273798,1432,1434,1434,1432,2558
|
|
20250219,123900,3429610728,1434,1434,1434,1434,5
|
|
20250219,123800,3429603558,1433,1432,1433,1432,2173
|
|
20250219,123700,3426489652,1432,1431,1432,1431,1323
|
|
20250219,123600,3424595171,1430,1431,1431,1430,1146
|
|
20250219,123500,3422956000,1430,1430,1432,1429,9307
|
|
20250219,123400,3409650368,1431,1430,1431,1430,403
|
|
20250219,123300,3409074028,1430,1431,1432,1430,13255
|
|
20250219,123200,3390113429,1432,1432,1432,1431,2168
|
|
20250219,123100,3387008868,1432,1432,1432,1431,1461
|
|
20250219,123000,3384916865,1432,1432,1433,1432,501
|
|
20250219,122900,3384199333,1433,1432,1433,1432,426
|
|
20250219,122800,3383588956,1432,1433,1433,1432,57
|
|
20250219,122700,3383507328,1431,1433,1434,1431,20035
|
|
20250219,122600,3354803169,1433,1433,1433,1433,82
|
|
20250219,122500,3354685663,1433,1434,1434,1433,116
|
|
20250219,122400,3354519426,1434,1433,1434,1432,377
|
|
20250219,122300,3353978946,1433,1433,1433,1433,3888
|
|
20250219,122200,3348407442,1434,1433,1434,1433,32
|
|
20250219,122100,3348361584,1433,1434,1434,1433,26
|
|
20250219,122000,3348324307,1433,1433,1433,1432,1268
|
|
20250219,121900,3346508390,1433,1433,1433,1432,2871
|
|
20250219,121800,3342394866,1432,1433,1433,1432,863
|
|
20250219,121700,3341158207,1432,1431,1432,1430,7222
|
|
20250219,121600,3330819089,1431,1431,1432,1431,550
|
|
20250219,121500,3330031996,1431,1431,1432,1431,1821
|
|
20250219,121400,3327425445,1430,1430,1431,1430,2235
|
|
20250219,121300,3324229165,1431,1431,1432,1430,15870
|
|
20250219,121200,3301524344,1431,1431,1432,1430,2658
|
|
20250219,121100,3297719430,1430,1432,1432,1430,4355
|
|
20250219,121000,3291489853,1432,1430,1432,1430,12354
|
|
20250219,120900,3273823493,1429,1430,1430,1429,1993
|
|
20250219,120800,3270974727,1429,1430,1430,1429,21130
|
|
20250219,120700,3240768766,1430,1431,1431,1429,17489
|
|
20250219,120600,3215761921,1431,1432,1432,1431,3235
|
|
20250219,120500,3211129548,1433,1435,1435,1432,10330
|
|
20250219,120400,3196326127,1436,1435,1436,1434,5345
|
|
20250219,120300,3188661349,1436,1436,1436,1435,1928
|
|
20250219,120200,3185894663,1436,1436,1436,1436,816
|
|
20250219,120100,3184722887,1435,1435,1435,1435,421
|
|
20250219,120000,3184118752,1435,1435,1436,1435,1337
|
|
20250219,115900,3182200155,1435,1437,1437,1434,3667
|
|
20250219,115800,3176939271,1437,1437,1437,1437,0
|
|
20250219,115700,3176939271,1437,1435,1437,1435,4138
|
|
20250219,115600,3170996221,1434,1435,1435,1434,623
|
|
20250219,115500,3170102224,1434,1437,1437,1434,12480
|
|
20250219,115400,3152193961,1437,1436,1437,1436,233
|
|
20250219,115300,3151859141,1437,1437,1437,1437,129
|
|
20250219,115200,3151673768,1437,1434,1437,1434,3840
|
|
20250219,115100,3146164912,1434,1435,1435,1434,2713
|
|
20250219,115000,3142272557,1435,1436,1437,1435,2433
|
|
20250219,114900,3138781111,1436,1440,1440,1435,9803
|
|
20250219,114800,3124699585,1440,1438,1440,1437,182
|
|
20250219,114700,3124438019,1437,1438,1438,1436,2488
|
|
20250219,114600,3120862177,1438,1440,1440,1437,1228
|
|
20250219,114500,3119096099,1440,1439,1440,1438,6505
|
|
20250219,114400,3109730071,1438,1438,1438,1437,554
|
|
20250219,114300,3108933420,1438,1440,1440,1437,1142
|
|
20250219,114200,3107291741,1440,1439,1440,1439,2362
|
|
20250219,114100,3103890479,1436,1439,1439,1436,5270
|
|
20250219,114000,3096311525,1439,1439,1439,1438,2465
|
|
20250219,113900,3092765508,1439,1436,1439,1436,7458
|
|
20250219,113800,3082048953,1436,1435,1438,1434,2185
|
|
20250219,113700,3078913464,1435,1435,1435,1435,414
|
|
20250219,113600,3078319374,1434,1434,1434,1434,76
|
|
20250219,113500,3078210390,1437,1433,1438,1433,17823
|
|
20250219,113400,3052608898,1433,1435,1436,1433,1722
|
|
20250219,113300,3050139953,1436,1436,1436,1436,602
|
|
20250219,113200,3049275481,1436,1437,1437,1433,9655
|
|
20250219,113100,3035428063,1438,1438,1438,1438,165
|
|
20250219,113000,3035190793,1433,1434,1435,1433,11188
|
|
20250219,112900,3019147701,1434,1434,1435,1434,13200
|
|
20250219,112800,3000217937,1433,1435,1435,1433,5705
|
|
20250219,112700,2992042610,1433,1435,1437,1433,18387
|
|
20250219,112600,2965684615,1436,1439,1439,1434,27963
|
|
20250219,112500,2925524440,1439,1441,1441,1439,11404
|
|
20250219,112400,2909098236,1440,1442,1442,1440,22235
|
|
20250219,112300,2877061431,1443,1443,1443,1443,3442
|
|
20250219,112200,2872094625,1443,1443,1443,1443,229
|
|
20250219,112100,2871764178,1444,1445,1448,1444,1182
|
|
20250219,112000,2870056078,1448,1442,1448,1442,4372
|
|
20250219,111900,2863744084,1442,1443,1443,1442,6487
|
|
20250219,111800,2854388265,1444,1447,1447,1442,13741
|
|
20250219,111700,2834551897,1447,1449,1449,1447,3733
|
|
20250219,111600,2829147688,1449,1452,1453,1449,2497
|
|
20250219,111500,2825523661,1452,1451,1453,1450,10399
|
|
20250219,111400,2810440030,1451,1448,1452,1448,21210
|
|
20250219,111300,2779681110,1447,1449,1449,1447,2580
|
|
20250219,111200,2775946366,1448,1450,1450,1447,4495
|
|
20250219,111100,2769437859,1450,1447,1450,1447,1752
|
|
20250219,111000,2766899663,1447,1446,1450,1446,4902
|
|
20250219,110900,2759796812,1446,1443,1450,1443,13081
|
|
20250219,110800,2740885767,1444,1440,1444,1439,8167
|
|
20250219,110700,2729109149,1439,1441,1441,1439,5437
|
|
20250219,110600,2721285123,1441,1440,1441,1438,3926
|
|
20250219,110500,2715632719,1440,1439,1440,1439,416
|
|
20250219,110400,2715034062,1438,1439,1439,1434,16862
|
|
20250219,110300,2690808605,1439,1440,1440,1439,3163
|
|
20250219,110200,2686254452,1440,1438,1441,1438,5163
|
|
20250219,110100,2678822152,1439,1441,1441,1438,594
|
|
20250219,110000,2677967275,1441,1441,1442,1439,8930
|
|
20250219,105900,2665108886,1442,1442,1442,1440,3104
|
|
20250219,105800,2660635446,1442,1440,1443,1439,11273
|
|
20250219,105700,2644384391,1440,1441,1442,1440,7627
|
|
20250219,105600,2633394817,1440,1440,1440,1439,4779
|
|
20250219,105500,2626513357,1440,1436,1440,1436,9861
|
|
20250219,105400,2612340099,1437,1438,1440,1437,16566
|
|
20250219,105300,2588527388,1438,1437,1438,1437,2176
|
|
20250219,105200,2585400457,1437,1438,1438,1437,202
|
|
20250219,105100,2585110181,1438,1437,1440,1437,20183
|
|
20250219,105000,2556069468,1437,1436,1437,1436,5700
|
|
20250219,104900,2547879370,1436,1436,1436,1435,8956
|
|
20250219,104800,2535019503,1436,1434,1436,1433,16022
|
|
20250219,104700,2512035272,1434,1433,1434,1433,1329
|
|
20250219,104600,2510130762,1433,1430,1434,1430,29845
|
|
20250219,104500,2467422014,1430,1428,1431,1427,21417
|
|
20250219,104400,2436825580,1428,1434,1434,1428,89593
|
|
20250219,104300,2308665079,1432,1434,1434,1431,15500
|
|
20250219,104200,2286469145,1433,1435,1435,1433,8149
|
|
20250219,104100,2274782607,1434,1434,1435,1434,1933
|
|
20250219,104000,2272010639,1434,1434,1435,1434,1721
|
|
20250219,103900,2269542720,1434,1434,1435,1434,1781
|
|
20250219,103800,2266988671,1432,1434,1434,1432,15279
|
|
20250219,103700,2245094046,1434,1435,1435,1433,2665
|
|
20250219,103600,2241273217,1435,1434,1435,1432,19314
|
|
20250219,103500,2213595166,1435,1433,1435,1433,15195
|
|
20250219,103400,2191819643,1433,1433,1433,1432,11732
|
|
20250219,103300,2175016209,1432,1435,1435,1432,18300
|
|
20250219,103200,2148794281,1433,1436,1436,1433,19436
|
|
20250219,103100,2120930778,1436,1436,1436,1435,7677
|
|
20250219,103000,2109906611,1435,1435,1436,1435,4637
|
|
20250219,102900,2103250398,1435,1436,1437,1435,13313
|
|
20250219,102800,2084139451,1436,1435,1436,1433,6848
|
|
20250219,102700,2074319300,1435,1433,1435,1433,10912
|
|
20250219,102600,2058667791,1432,1434,1434,1432,13229
|
|
20250219,102500,2039709679,1434,1434,1436,1433,18677
|
|
20250219,102400,2012935566,1434,1436,1437,1434,36697
|
|
20250219,102300,1960281949,1436,1438,1438,1436,28836
|
|
20250219,102200,1918852168,1438,1445,1445,1438,50050
|
|
20250219,102100,1846745173,1445,1446,1446,1443,18365
|
|
20250219,102000,1820218705,1446,1446,1451,1445,18388
|
|
20250219,101900,1793618367,1446,1449,1449,1445,20535
|
|
20250219,101800,1763923766,1448,1448,1450,1447,11407
|
|
20250219,101700,1747396826,1448,1446,1448,1445,4255
|
|
20250219,101600,1741245747,1445,1450,1450,1444,56614
|
|
20250219,101500,1659355687,1449,1451,1451,1449,6998
|
|
20250219,101400,1649207351,1452,1453,1454,1451,4342
|
|
20250219,101300,1642903826,1454,1453,1454,1452,818
|
|
20250219,101200,1641715770,1455,1452,1455,1452,1542
|
|
20250219,101100,1639474266,1455,1453,1455,1451,9621
|
|
20250219,101000,1625500735,1454,1454,1455,1452,2846
|
|
20250219,100900,1621366413,1454,1455,1455,1453,284
|
|
20250219,100800,1620953425,1454,1456,1456,1454,2174
|
|
20250219,100700,1617791186,1456,1454,1456,1454,4108
|
|
20250219,100600,1611815428,1454,1457,1457,1454,1633
|
|
20250219,100500,1609437917,1457,1460,1461,1457,8609
|
|
20250219,100400,1596866674,1460,1455,1461,1455,11515
|
|
20250219,100300,1580075415,1456,1453,1456,1452,17491
|
|
20250219,100200,1554656363,1453,1450,1453,1450,20760
|
|
20250219,100100,1524524294,1450,1450,1451,1449,20442
|
|
20250219,100000,1494886562,1450,1451,1452,1450,5576
|
|
20250219,095900,1486800438,1452,1452,1452,1451,19335
|
|
20250219,095800,1458734121,1452,1452,1453,1452,2370
|
|
20250219,095700,1455292597,1453,1452,1453,1451,5219
|
|
20250219,095600,1447715677,1452,1451,1454,1451,14518
|
|
20250219,095500,1426647152,1454,1456,1456,1451,19632
|
|
20250219,095400,1398129118,1454,1456,1457,1454,2736
|
|
20250219,095300,1394146958,1457,1454,1457,1453,29886
|
|
20250219,095200,1350676339,1453,1452,1454,1452,2915
|
|
20250219,095100,1346441303,1455,1451,1455,1451,5389
|
|
20250219,095000,1338616382,1453,1455,1455,1451,6490
|
|
20250219,094900,1329185929,1456,1451,1456,1451,391
|
|
20250219,094800,1328617558,1449,1451,1451,1449,8137
|
|
20250219,094700,1316816999,1449,1451,1451,1448,3620
|
|
20250219,094600,1311569051,1451,1452,1453,1448,9756
|
|
20250219,094500,1297423167,1452,1455,1455,1452,3729
|
|
20250219,094400,1292001738,1458,1450,1458,1450,22300
|
|
20250219,094300,1259600336,1450,1451,1451,1449,11223
|
|
20250219,094200,1243317456,1451,1452,1452,1450,2161
|
|
20250219,094100,1240182381,1451,1451,1454,1447,8043
|
|
20250219,094000,1228519649,1447,1447,1453,1447,17793
|
|
20250219,093900,1202700942,1447,1449,1452,1446,15103
|
|
20250219,093800,1180848037,1453,1451,1453,1448,9147
|
|
20250219,093700,1167587462,1451,1451,1453,1451,732
|
|
20250219,093600,1166525254,1450,1448,1450,1447,11208
|
|
20250219,093500,1150281857,1448,1447,1450,1447,10653
|
|
20250219,093400,1134861235,1447,1446,1448,1445,17919
|
|
20250219,093300,1108957278,1447,1450,1450,1447,26733
|
|
20250219,093200,1070247841,1449,1449,1450,1448,6052
|
|
20250219,093100,1061474826,1450,1456,1456,1450,19155
|
|
20250219,093000,1033634088,1456,1457,1457,1456,15406
|
|
20250219,092900,1011201765,1456,1459,1459,1456,6160
|
|
20250219,092800,1002228064,1461,1463,1463,1460,9458
|
|
20250219,092700,988406277,1463,1458,1463,1458,4042
|
|
20250219,092600,982503409,1459,1466,1466,1458,11442
|
|
20250219,092500,965788868,1465,1476,1476,1464,32278
|
|
20250219,092400,918336829,1475,1473,1475,1472,14201
|
|
20250219,092300,897415735,1473,1461,1477,1461,66672
|
|
20250219,092200,799478476,1462,1460,1464,1458,20056
|
|
20250219,092100,770149529,1460,1454,1460,1453,7688
|
|
20250219,092000,758959328,1454,1458,1459,1454,15419
|
|
20250219,091900,736493653,1458,1458,1462,1458,4356
|
|
20250219,091800,730138496,1460,1463,1463,1458,26274
|
|
20250219,091700,691768729,1464,1455,1464,1455,25472
|
|
20250219,091600,654560894,1452,1455,1459,1452,5266
|
|
20250219,091500,646898340,1458,1450,1460,1449,5279
|
|
20250219,091400,639218434,1447,1447,1450,1446,9832
|
|
20250219,091300,624988787,1447,1450,1452,1446,59738
|
|
20250219,091200,538425812,1450,1449,1456,1449,40269
|
|
20250219,091100,480039916,1449,1450,1451,1448,8074
|
|
20250219,091000,468341679,1450,1454,1454,1450,38532
|
|
20250219,090900,412443339,1452,1450,1455,1447,20256
|
|
20250219,090800,383068584,1451,1451,1457,1451,20951
|
|
20250219,090700,352648203,1451,1457,1463,1451,27699
|
|
20250219,090600,312335715,1457,1465,1470,1457,31922
|
|
20250219,090500,265617166,1470,1466,1475,1463,40221
|
|
20250219,090400,206495602,1469,1444,1469,1442,30586
|
|
20250219,090300,162048019,1441,1448,1448,1438,21077
|
|
20250219,090200,131630535,1442,1438,1449,1438,24491
|
|
20250219,090100,96264651,1437,1441,1449,1432,30761
|
|
20250219,090000,52017591,1442,1461,1462,1435,35515
|