581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,183800,48401588388,1687,1687,1687,1687,226453
|
|
20250221,183700,48401588388,1687,1687,1687,1687,0
|
|
20250221,183600,48401588388,1687,1687,1687,1687,0
|
|
20250221,183500,48401588388,1687,1687,1687,1687,0
|
|
20250221,183400,48401588388,1687,1687,1687,1687,0
|
|
20250221,183300,48401588388,1687,1687,1687,1687,0
|
|
20250221,183200,48401588388,1687,1687,1687,1687,0
|
|
20250221,183100,48401588388,1687,1687,1687,1687,0
|
|
20250221,183000,48401588388,1687,1687,1687,1687,0
|
|
20250221,182900,48401588388,1687,1687,1687,1687,0
|
|
20250221,182800,48401588388,1687,1687,1687,1687,0
|
|
20250221,182700,48401588388,1687,1687,1687,1687,0
|
|
20250221,182600,48401588388,1687,1687,1687,1687,0
|
|
20250221,182500,48401588388,1687,1687,1687,1687,0
|
|
20250221,182400,48401588388,1687,1687,1687,1687,0
|
|
20250221,182300,48401588388,1687,1687,1687,1687,0
|
|
20250221,182200,48401588388,1687,1687,1687,1687,0
|
|
20250221,182100,48401588388,1687,1687,1687,1687,0
|
|
20250221,182000,48401588388,1687,1687,1687,1687,0
|
|
20250221,181900,48401588388,1687,1687,1687,1687,0
|
|
20250221,181800,48401588388,1687,1687,1687,1687,0
|
|
20250221,181700,48401588388,1687,1687,1687,1687,0
|
|
20250221,181600,48401588388,1687,1687,1687,1687,0
|
|
20250221,181500,48401588388,1687,1687,1687,1687,0
|
|
20250221,181400,48401588388,1687,1687,1687,1687,0
|
|
20250221,181300,48401588388,1687,1687,1687,1687,0
|
|
20250221,181200,48401588388,1687,1687,1687,1687,0
|
|
20250221,181100,48401588388,1687,1687,1687,1687,0
|
|
20250221,181000,48401588388,1687,1687,1687,1687,0
|
|
20250221,180900,48401588388,1687,1687,1687,1687,0
|
|
20250221,180800,48401588388,1687,1687,1687,1687,226453
|
|
20250221,180700,48401588388,1687,1687,1687,1687,0
|
|
20250221,180600,48401588388,1687,1687,1687,1687,0
|
|
20250221,180500,48401588388,1687,1687,1687,1687,0
|
|
20250221,180400,48401588388,1687,1687,1687,1687,0
|
|
20250221,180300,48401588388,1687,1687,1687,1687,0
|
|
20250221,180200,48401588388,1687,1687,1687,1687,0
|
|
20250221,180100,48401588388,1687,1687,1687,1687,0
|
|
20250221,180000,48401588388,1687,1687,1687,1687,0
|
|
20250221,175900,48401588388,1687,1687,1687,1687,0
|
|
20250221,175800,48401588388,1687,1687,1687,1687,0
|
|
20250221,175700,48401588388,1687,1687,1687,1687,0
|
|
20250221,175600,48401588388,1687,1687,1687,1687,0
|
|
20250221,175500,48401588388,1687,1687,1687,1687,0
|
|
20250221,175400,48401588388,1687,1687,1687,1687,0
|
|
20250221,175300,48401588388,1687,1687,1687,1687,0
|
|
20250221,175200,48401588388,1687,1687,1687,1687,0
|
|
20250221,175100,48401588388,1687,1687,1687,1687,0
|
|
20250221,175000,48401588388,1687,1687,1687,1687,0
|
|
20250221,174900,48401588388,1687,1687,1687,1687,0
|
|
20250221,174800,48401588388,1687,1687,1687,1687,0
|
|
20250221,174700,48401588388,1687,1687,1687,1687,0
|
|
20250221,174600,48401588388,1687,1687,1687,1687,0
|
|
20250221,174500,48401588388,1687,1687,1687,1687,0
|
|
20250221,174400,48401588388,1687,1687,1687,1687,0
|
|
20250221,174300,48401588388,1687,1687,1687,1687,0
|
|
20250221,174200,48401588388,1687,1687,1687,1687,0
|
|
20250221,174100,48401588388,1687,1687,1687,1687,0
|
|
20250221,174000,48401588388,1687,1687,1687,1687,0
|
|
20250221,173900,48401588388,1687,1687,1687,1687,0
|
|
20250221,173800,48401588388,1687,1687,1687,1687,226453
|
|
20250221,173700,48401588388,1687,1687,1687,1687,0
|
|
20250221,173600,48401588388,1687,1687,1687,1687,0
|
|
20250221,173500,48401588388,1687,1687,1687,1687,0
|
|
20250221,173400,48401588388,1687,1687,1687,1687,0
|
|
20250221,173300,48401588388,1687,1687,1687,1687,0
|
|
20250221,173200,48401588388,1687,1687,1687,1687,0
|
|
20250221,173100,48401588388,1687,1687,1687,1687,0
|
|
20250221,173000,48401588388,1687,1687,1687,1687,0
|
|
20250221,172900,48401588388,1687,1687,1687,1687,0
|
|
20250221,172800,48401588388,1687,1687,1687,1687,0
|
|
20250221,172700,48401588388,1687,1687,1687,1687,0
|
|
20250221,172600,48401588388,1687,1687,1687,1687,0
|
|
20250221,172500,48401588388,1687,1687,1687,1687,0
|
|
20250221,172400,48401588388,1687,1687,1687,1687,0
|
|
20250221,172300,48401588388,1687,1687,1687,1687,0
|
|
20250221,172200,48401588388,1687,1687,1687,1687,0
|
|
20250221,172100,48401588388,1687,1687,1687,1687,0
|
|
20250221,172000,48401588388,1687,1687,1687,1687,0
|
|
20250221,171900,48401588388,1687,1687,1687,1687,0
|
|
20250221,171800,48401588388,1687,1687,1687,1687,0
|
|
20250221,171700,48401588388,1687,1687,1687,1687,0
|
|
20250221,171600,48401588388,1687,1687,1687,1687,0
|
|
20250221,171500,48401588388,1687,1687,1687,1687,0
|
|
20250221,171400,48401588388,1687,1687,1687,1687,0
|
|
20250221,171300,48401588388,1687,1687,1687,1687,0
|
|
20250221,171200,48401588388,1687,1687,1687,1687,0
|
|
20250221,171100,48401588388,1687,1687,1687,1687,0
|
|
20250221,171000,48401588388,1687,1687,1687,1687,0
|
|
20250221,170900,48401588388,1687,1687,1687,1687,0
|
|
20250221,170800,48401588388,1687,1687,1687,1687,226453
|
|
20250221,170700,48401588388,1687,1687,1687,1687,0
|
|
20250221,170600,48401588388,1687,1687,1687,1687,0
|
|
20250221,170500,48401588388,1687,1687,1687,1687,0
|
|
20250221,170400,48401588388,1687,1687,1687,1687,0
|
|
20250221,170300,48401588388,1687,1687,1687,1687,0
|
|
20250221,170200,48401588388,1687,1687,1687,1687,0
|
|
20250221,170100,48401588388,1687,1687,1687,1687,0
|
|
20250221,170000,48401588388,1687,1687,1687,1687,0
|
|
20250221,165900,48401588388,1687,1687,1687,1687,0
|
|
20250221,165800,48401588388,1687,1687,1687,1687,0
|
|
20250221,165700,48401588388,1687,1687,1687,1687,0
|
|
20250221,165600,48401588388,1687,1687,1687,1687,0
|
|
20250221,165500,48401588388,1687,1687,1687,1687,0
|
|
20250221,165400,48401588388,1687,1687,1687,1687,0
|
|
20250221,165300,48401588388,1687,1687,1687,1687,0
|
|
20250221,165200,48401588388,1687,1687,1687,1687,0
|
|
20250221,165100,48401588388,1687,1687,1687,1687,0
|
|
20250221,165000,48401588388,1687,1687,1687,1687,0
|
|
20250221,164900,48401588388,1687,1687,1687,1687,0
|
|
20250221,164800,48401588388,1687,1687,1687,1687,0
|
|
20250221,164700,48401588388,1687,1687,1687,1687,0
|
|
20250221,164600,48401588388,1687,1687,1687,1687,0
|
|
20250221,164500,48401588388,1687,1687,1687,1687,0
|
|
20250221,164400,48401588388,1687,1687,1687,1687,0
|
|
20250221,164300,48401588388,1687,1687,1687,1687,0
|
|
20250221,164200,48401588388,1687,1687,1687,1687,0
|
|
20250221,164100,48401588388,1687,1687,1687,1687,0
|
|
20250221,164000,48401588388,1687,1687,1687,1687,0
|
|
20250221,163900,48401588388,1687,1687,1687,1687,0
|
|
20250221,163800,48401588388,1687,1687,1687,1687,226453
|
|
20250221,163700,48401588388,1687,1687,1687,1687,0
|
|
20250221,163600,48401588388,1687,1687,1687,1687,0
|
|
20250221,163500,48401588388,1687,1687,1687,1687,0
|
|
20250221,163400,48401588388,1687,1687,1687,1687,0
|
|
20250221,163300,48401588388,1687,1687,1687,1687,0
|
|
20250221,163200,48401588388,1687,1687,1687,1687,0
|
|
20250221,163100,48401588388,1687,1687,1687,1687,0
|
|
20250221,163000,48401588388,1687,1687,1687,1687,0
|
|
20250221,162900,48401588388,1687,1687,1687,1687,0
|
|
20250221,162800,48401588388,1687,1687,1687,1687,0
|
|
20250221,162700,48401588388,1687,1687,1687,1687,0
|
|
20250221,162600,48401588388,1687,1687,1687,1687,0
|
|
20250221,162500,48401588388,1687,1687,1687,1687,0
|
|
20250221,162400,48401588388,1687,1687,1687,1687,0
|
|
20250221,162300,48401588388,1687,1687,1687,1687,0
|
|
20250221,162200,48401588388,1687,1687,1687,1687,0
|
|
20250221,162100,48401588388,1687,1687,1687,1687,0
|
|
20250221,162000,48401588388,1687,1687,1687,1687,0
|
|
20250221,161900,48401588388,1687,1687,1687,1687,0
|
|
20250221,161800,48401588388,1687,1687,1687,1687,0
|
|
20250221,161700,48401588388,1687,1687,1687,1687,0
|
|
20250221,161600,48401588388,1687,1687,1687,1687,0
|
|
20250221,161500,48401588388,1687,1687,1687,1687,0
|
|
20250221,161400,48401588388,1687,1687,1687,1687,0
|
|
20250221,161300,48401588388,1687,1687,1687,1687,0
|
|
20250221,161200,48401588388,1687,1687,1687,1687,0
|
|
20250221,161100,48401588388,1687,1687,1687,1687,0
|
|
20250221,161000,48401588388,1687,1687,1687,1687,0
|
|
20250221,160900,48401588388,1687,1687,1687,1687,0
|
|
20250221,160800,48401588388,1687,1687,1687,1687,226453
|
|
20250221,160700,48401588388,1687,1687,1687,1687,0
|
|
20250221,160600,48401588388,1687,1687,1687,1687,0
|
|
20250221,160500,48401588388,1687,1687,1687,1687,0
|
|
20250221,160400,48401588388,1687,1687,1687,1687,0
|
|
20250221,160300,48401588388,1687,1687,1687,1687,0
|
|
20250221,160200,48401588388,1687,1687,1687,1687,0
|
|
20250221,160100,48401588388,1687,1687,1687,1687,0
|
|
20250221,160000,48401588388,1687,1687,1687,1687,0
|
|
20250221,155900,48401588388,1687,1687,1687,1687,0
|
|
20250221,155800,48401588388,1687,1687,1687,1687,0
|
|
20250221,155700,48401588388,1687,1687,1687,1687,0
|
|
20250221,155600,48401588388,1687,1687,1687,1687,0
|
|
20250221,155500,48401588388,1687,1687,1687,1687,0
|
|
20250221,155400,48401588388,1687,1687,1687,1687,0
|
|
20250221,155300,48401588388,1687,1687,1687,1687,0
|
|
20250221,155200,48401588388,1687,1687,1687,1687,0
|
|
20250221,155100,48401588388,1687,1687,1687,1687,0
|
|
20250221,155000,48401588388,1687,1687,1687,1687,0
|
|
20250221,154900,48401588388,1687,1687,1687,1687,0
|
|
20250221,154800,48401588388,1687,1687,1687,1687,0
|
|
20250221,154700,48401588388,1687,1687,1687,1687,0
|
|
20250221,154600,48401588388,1687,1687,1687,1687,0
|
|
20250221,154500,48401588388,1687,1687,1687,1687,0
|
|
20250221,154400,48401588388,1687,1687,1687,1687,0
|
|
20250221,154300,48401588388,1687,1687,1687,1687,0
|
|
20250221,154200,48401588388,1687,1687,1687,1687,0
|
|
20250221,154100,48401588388,1687,1687,1687,1687,0
|
|
20250221,154000,48401588388,1687,1687,1687,1687,0
|
|
20250221,153900,48401588388,1687,1687,1687,1687,0
|
|
20250221,153800,48401588388,1687,1687,1687,1687,226453
|
|
20250221,153700,48401588388,1687,1687,1687,1687,0
|
|
20250221,153600,48401588388,1687,1687,1687,1687,0
|
|
20250221,153500,48401588388,1687,1687,1687,1687,0
|
|
20250221,153400,48401588388,1687,1687,1687,1687,0
|
|
20250221,153300,48401588388,1687,1687,1687,1687,0
|
|
20250221,153200,48401588388,1687,1687,1687,1687,0
|
|
20250221,153100,48401588388,1687,1687,1687,1687,0
|
|
20250221,153000,48401588388,1687,1687,1687,1687,226453
|
|
20250221,152900,48019562177,1695,1695,1695,1695,0
|
|
20250221,152800,48019562177,1695,1695,1695,1695,0
|
|
20250221,152700,48019562177,1695,1695,1695,1695,0
|
|
20250221,152600,48019562177,1695,1695,1695,1695,0
|
|
20250221,152500,48019562177,1695,1695,1695,1695,0
|
|
20250221,152400,48019562177,1695,1695,1695,1695,0
|
|
20250221,152300,48019562177,1695,1695,1695,1695,0
|
|
20250221,152200,48019562177,1695,1695,1695,1695,0
|
|
20250221,152100,48019562177,1695,1695,1695,1695,0
|
|
20250221,152000,48019562177,1695,1695,1695,1695,0
|
|
20250221,151900,48019562177,1695,1693,1695,1690,49230
|
|
20250221,151800,47936215738,1693,1690,1693,1688,46756
|
|
20250221,151700,47857151524,1690,1692,1695,1690,33309
|
|
20250221,151600,47800819717,1690,1691,1693,1687,96743
|
|
20250221,151500,47637389740,1691,1691,1697,1686,69466
|
|
20250221,151400,47519945089,1691,1702,1704,1685,216142
|
|
20250221,151300,47153488230,1702,1706,1706,1702,29647
|
|
20250221,151200,47102997121,1706,1710,1713,1706,27318
|
|
20250221,151100,47056342814,1710,1710,1715,1708,26322
|
|
20250221,151000,47011311914,1715,1706,1715,1705,38389
|
|
20250221,150900,46945569175,1709,1701,1709,1701,50952
|
|
20250221,150800,46858754174,1701,1703,1703,1701,30207
|
|
20250221,150700,46807350752,1702,1705,1706,1702,35471
|
|
20250221,150600,46746918109,1705,1702,1705,1702,33392
|
|
20250221,150500,46690045860,1703,1704,1704,1702,13997
|
|
20250221,150400,46666206850,1704,1704,1705,1704,9320
|
|
20250221,150300,46650320147,1704,1703,1704,1702,47295
|
|
20250221,150200,46569758975,1704,1705,1706,1702,41020
|
|
20250221,150100,46499867778,1705,1707,1709,1704,52815
|
|
20250221,150000,46409766285,1708,1708,1710,1707,25711
|
|
20250221,145900,46365857525,1708,1713,1713,1708,18057
|
|
20250221,145800,46334982486,1711,1712,1713,1711,12440
|
|
20250221,145700,46313679239,1712,1713,1713,1712,7017
|
|
20250221,145600,46301666075,1713,1708,1713,1707,27544
|
|
20250221,145500,46254602110,1709,1708,1710,1707,13990
|
|
20250221,145400,46230707715,1708,1709,1709,1708,7162
|
|
20250221,145300,46218473063,1709,1712,1712,1709,15194
|
|
20250221,145200,46192484007,1712,1714,1716,1712,5230
|
|
20250221,145100,46183525562,1713,1716,1717,1713,16728
|
|
20250221,145000,46154845724,1716,1714,1717,1713,19597
|
|
20250221,144900,46121249969,1714,1710,1714,1709,7564
|
|
20250221,144800,46108303712,1709,1706,1709,1705,19679
|
|
20250221,144700,46074716396,1706,1709,1709,1704,53512
|
|
20250221,144600,45983409098,1709,1710,1711,1709,12369
|
|
20250221,144500,45962261799,1711,1711,1712,1710,16975
|
|
20250221,144400,45933219175,1712,1712,1713,1710,12025
|
|
20250221,144300,45912635430,1712,1710,1713,1710,7203
|
|
20250221,144200,45900307083,1711,1710,1712,1710,8908
|
|
20250221,144100,45885072054,1710,1709,1712,1709,9069
|
|
20250221,144000,45869562927,1709,1713,1713,1709,5898
|
|
20250221,143900,45859473801,1713,1708,1714,1707,18100
|
|
20250221,143800,45828517683,1707,1711,1713,1706,30184
|
|
20250221,143700,45776962374,1710,1715,1715,1710,52344
|
|
20250221,143600,45687309578,1715,1715,1718,1715,5335
|
|
20250221,143500,45678152550,1716,1720,1724,1716,40163
|
|
20250221,143400,45609075533,1718,1715,1720,1715,12155
|
|
20250221,143300,45588193764,1715,1710,1720,1709,33395
|
|
20250221,143200,45530969190,1711,1713,1713,1710,16927
|
|
20250221,143100,45502020445,1712,1714,1714,1711,10938
|
|
20250221,143000,45483287604,1714,1714,1714,1711,23833
|
|
20250221,142900,45442454472,1714,1704,1715,1704,33493
|
|
20250221,142800,45385257869,1705,1710,1710,1705,33696
|
|
20250221,142700,45327730627,1711,1713,1713,1710,47973
|
|
20250221,142600,45245678378,1713,1712,1713,1712,22755
|
|
20250221,142500,45206714371,1712,1717,1717,1712,39119
|
|
20250221,142400,45139637793,1717,1716,1717,1715,11180
|
|
20250221,142300,45120452253,1717,1718,1720,1715,36819
|
|
20250221,142200,45057248577,1720,1721,1722,1718,12442
|
|
20250221,142100,45035852701,1721,1722,1722,1719,7518
|
|
20250221,142000,45022915354,1722,1722,1722,1718,28312
|
|
20250221,141900,44974244993,1722,1724,1725,1721,32044
|
|
20250221,141800,44919052154,1725,1727,1727,1724,7038
|
|
20250221,141700,44906914090,1725,1730,1730,1724,23095
|
|
20250221,141600,44867065183,1730,1725,1730,1724,35536
|
|
20250221,141500,44805729560,1727,1726,1727,1723,18405
|
|
20250221,141400,44773988897,1726,1728,1728,1726,3032
|
|
20250221,141300,44768751982,1729,1724,1729,1723,3902
|
|
20250221,141200,44762020959,1725,1724,1725,1719,60561
|
|
20250221,141100,44657805315,1724,1728,1729,1723,25254
|
|
20250221,141000,44614212698,1728,1735,1735,1727,24506
|
|
20250221,140900,44571801668,1735,1735,1735,1734,1869
|
|
20250221,140800,44568560447,1737,1736,1737,1734,25054
|
|
20250221,140700,44525052986,1736,1732,1736,1732,44977
|
|
20250221,140600,44447139864,1732,1730,1733,1730,8345
|
|
20250221,140500,44432695792,1730,1734,1734,1730,4507
|
|
20250221,140400,44424890336,1734,1735,1735,1730,17928
|
|
20250221,140300,44393813560,1735,1731,1735,1729,22446
|
|
20250221,140200,44354976632,1731,1736,1736,1731,16288
|
|
20250221,140100,44326743040,1736,1736,1737,1734,3656
|
|
20250221,140000,44320398272,1736,1732,1736,1730,23087
|
|
20250221,135900,44280418934,1732,1737,1737,1731,7931
|
|
20250221,135800,44266671550,1737,1738,1738,1734,6934
|
|
20250221,135700,44254633486,1738,1735,1739,1734,7993
|
|
20250221,135600,44240757268,1735,1735,1741,1734,28022
|
|
20250221,135500,44192094912,1734,1734,1735,1733,6528
|
|
20250221,135400,44180777666,1734,1735,1735,1733,8085
|
|
20250221,135300,44166755413,1736,1740,1740,1736,4908
|
|
20250221,135200,44158231137,1740,1742,1742,1739,4201
|
|
20250221,135100,44150918767,1742,1735,1742,1735,20528
|
|
20250221,135000,44115250569,1734,1738,1743,1734,27054
|
|
20250221,134900,44068200473,1738,1736,1739,1736,13336
|
|
20250221,134800,44045029107,1737,1739,1739,1736,3467
|
|
20250221,134700,44039006635,1739,1742,1742,1739,5435
|
|
20250221,134600,44029545751,1743,1736,1744,1735,13242
|
|
20250221,134500,44006488302,1735,1737,1738,1735,20538
|
|
20250221,134400,43970820919,1737,1737,1738,1736,1995
|
|
20250221,134300,43967356111,1738,1733,1740,1732,33490
|
|
20250221,134200,43909157224,1733,1738,1738,1732,5966
|
|
20250221,134100,43898797732,1738,1738,1739,1736,4172
|
|
20250221,134000,43891547494,1738,1730,1739,1729,32127
|
|
20250221,133900,43835803727,1730,1730,1730,1728,7757
|
|
20250221,133800,43822384422,1732,1729,1732,1725,36034
|
|
20250221,133700,43760097815,1729,1731,1731,1725,3498
|
|
20250221,133600,43754057866,1726,1725,1731,1724,31785
|
|
20250221,133500,43699192879,1725,1728,1728,1725,15466
|
|
20250221,133400,43672497116,1727,1728,1729,1727,5111
|
|
20250221,133300,43663669411,1729,1729,1730,1726,12171
|
|
20250221,133200,43642648793,1728,1726,1728,1725,14210
|
|
20250221,133100,43618119731,1725,1725,1729,1722,9587
|
|
20250221,133000,43601586606,1730,1732,1736,1722,106636
|
|
20250221,132900,43417326109,1732,1737,1737,1730,26803
|
|
20250221,132800,43370911582,1737,1733,1740,1732,14057
|
|
20250221,132700,43346539419,1740,1736,1745,1733,27666
|
|
20250221,132600,43298506083,1746,1737,1746,1734,12379
|
|
20250221,132500,43276951793,1736,1733,1737,1733,21169
|
|
20250221,132400,43240216072,1733,1734,1737,1733,10281
|
|
20250221,132300,43222385007,1734,1733,1734,1732,4521
|
|
20250221,132200,43214550139,1733,1734,1734,1730,15009
|
|
20250221,132100,43188566510,1734,1733,1734,1732,10608
|
|
20250221,132000,43170177094,1733,1732,1734,1732,25910
|
|
20250221,131900,43125265690,1733,1742,1743,1731,61352
|
|
20250221,131800,43018625462,1743,1748,1748,1742,11789
|
|
20250221,131700,42998061626,1748,1743,1748,1742,31095
|
|
20250221,131600,42943784190,1741,1753,1753,1741,44466
|
|
20250221,131500,42866167879,1751,1748,1752,1747,31472
|
|
20250221,131400,42811068630,1748,1752,1757,1745,94953
|
|
20250221,131300,42644825376,1752,1741,1758,1741,136506
|
|
20250221,131200,42405683216,1743,1734,1743,1731,67126
|
|
20250221,131100,42289141832,1733,1734,1734,1730,8927
|
|
20250221,131000,42273668812,1734,1733,1734,1730,9209
|
|
20250221,130900,42257720500,1733,1729,1734,1727,13804
|
|
20250221,130800,42233856809,1729,1731,1731,1728,12250
|
|
20250221,130700,42212663594,1731,1734,1735,1730,3580
|
|
20250221,130600,42206464163,1735,1729,1736,1729,11706
|
|
20250221,130500,42186180081,1730,1735,1735,1729,27973
|
|
20250221,130400,42137709097,1736,1740,1741,1736,42293
|
|
20250221,130300,42064220535,1740,1737,1742,1737,28197
|
|
20250221,130200,42015156073,1737,1739,1742,1736,37178
|
|
20250221,130100,41950519390,1739,1733,1739,1732,31927
|
|
20250221,130000,41895113612,1732,1725,1736,1725,94432
|
|
20250221,125900,41731728158,1725,1723,1727,1718,16467
|
|
20250221,125800,41703392608,1723,1719,1723,1719,8122
|
|
20250221,125700,41689422630,1719,1718,1721,1718,7002
|
|
20250221,125600,41677390431,1718,1721,1721,1718,4038
|
|
20250221,125500,41670445374,1721,1718,1721,1718,7189
|
|
20250221,125400,41658092540,1718,1719,1722,1718,7077
|
|
20250221,125300,41645929161,1720,1723,1725,1716,24736
|
|
20250221,125200,41603336962,1723,1717,1723,1715,22911
|
|
20250221,125100,41563937122,1717,1715,1717,1711,14458
|
|
20250221,125000,41539145623,1715,1713,1715,1710,11123
|
|
20250221,124900,41520100966,1713,1713,1713,1711,11849
|
|
20250221,124800,41499815843,1714,1713,1714,1711,2678
|
|
20250221,124700,41495229056,1713,1713,1714,1710,3261
|
|
20250221,124600,41489650689,1714,1711,1714,1709,7534
|
|
20250221,124500,41476772172,1711,1710,1713,1709,1763
|
|
20250221,124400,41473757178,1711,1716,1716,1709,14446
|
|
20250221,124300,41449055761,1711,1710,1716,1710,12365
|
|
20250221,124200,41427870325,1712,1718,1718,1708,34019
|
|
20250221,124100,41369656878,1718,1714,1719,1711,20909
|
|
20250221,124000,41333811942,1714,1715,1723,1714,40465
|
|
20250221,123900,41264325777,1714,1714,1715,1713,20841
|
|
20250221,123800,41228601799,1714,1712,1714,1711,6056
|
|
20250221,123700,41218232919,1712,1709,1714,1708,13201
|
|
20250221,123600,41195653925,1709,1712,1713,1708,3144
|
|
20250221,123500,41190272797,1712,1712,1712,1707,28744
|
|
20250221,123400,41141130254,1712,1709,1712,1708,20062
|
|
20250221,123300,41106831454,1708,1710,1710,1707,27447
|
|
20250221,123200,41059940820,1711,1717,1717,1711,32483
|
|
20250221,123100,41004306402,1717,1715,1718,1712,17655
|
|
20250221,123000,40974033581,1716,1715,1718,1715,1971
|
|
20250221,122900,40970650271,1714,1716,1719,1714,3478
|
|
20250221,122800,40964682940,1719,1717,1719,1712,7280
|
|
20250221,122700,40952190339,1712,1717,1720,1712,10462
|
|
20250221,122600,40934244860,1717,1722,1723,1716,19263
|
|
20250221,122500,40901128252,1722,1717,1722,1717,14697
|
|
20250221,122400,40875860315,1716,1713,1718,1713,12291
|
|
20250221,122300,40854784011,1713,1710,1714,1709,48046
|
|
20250221,122200,40772602504,1710,1711,1713,1710,26916
|
|
20250221,122100,40726552846,1711,1715,1715,1711,10620
|
|
20250221,122000,40708358189,1715,1715,1716,1711,24447
|
|
20250221,121900,40666479580,1715,1715,1716,1714,24472
|
|
20250221,121800,40624509921,1715,1716,1719,1713,28781
|
|
20250221,121700,40575169417,1714,1720,1720,1713,56411
|
|
20250221,121600,40478288187,1719,1721,1722,1719,33473
|
|
20250221,121500,40420699593,1722,1724,1724,1721,13129
|
|
20250221,121400,40398092024,1723,1725,1725,1723,15551
|
|
20250221,121300,40371284475,1728,1726,1728,1724,6564
|
|
20250221,121200,40359948210,1723,1728,1730,1723,18546
|
|
20250221,121100,40327941123,1730,1735,1735,1727,17953
|
|
20250221,121000,40296829430,1735,1727,1736,1727,32336
|
|
20250221,120900,40240794805,1727,1722,1727,1722,21561
|
|
20250221,120800,40203620805,1723,1721,1723,1720,8763
|
|
20250221,120700,40188539698,1721,1724,1724,1719,47983
|
|
20250221,120600,40105955821,1724,1725,1725,1722,16981
|
|
20250221,120500,40076692152,1725,1722,1725,1721,8654
|
|
20250221,120400,40061779462,1722,1717,1722,1715,26558
|
|
20250221,120300,40016169582,1717,1726,1727,1716,57135
|
|
20250221,120200,39917888274,1727,1725,1732,1723,23668
|
|
20250221,120100,39877074395,1724,1723,1724,1722,11925
|
|
20250221,120000,39856530807,1722,1735,1736,1721,48134
|
|
20250221,115900,39773435167,1735,1730,1736,1725,15215
|
|
20250221,115800,39747095701,1724,1737,1738,1720,128508
|
|
20250221,115700,39524902820,1737,1741,1741,1732,71045
|
|
20250221,115600,39401579931,1738,1735,1742,1734,25423
|
|
20250221,115500,39357425527,1734,1743,1745,1734,64625
|
|
20250221,115400,39245018185,1743,1747,1747,1742,15440
|
|
20250221,115300,39218098044,1745,1746,1748,1745,12646
|
|
20250221,115200,39196026600,1745,1748,1748,1745,5564
|
|
20250221,115100,39186307023,1743,1743,1750,1741,16529
|
|
20250221,115000,39157488791,1743,1749,1750,1740,37829
|
|
20250221,114900,39091500767,1750,1757,1758,1749,27457
|
|
20250221,114800,39043410305,1751,1757,1759,1751,28048
|
|
20250221,114700,38994163668,1757,1752,1757,1752,8729
|
|
20250221,114600,38978840385,1752,1759,1760,1751,17218
|
|
20250221,114500,38948640499,1760,1750,1763,1750,95819
|
|
20250221,114400,38780371085,1750,1757,1757,1750,39871
|
|
20250221,114300,38710441840,1757,1766,1766,1747,65658
|
|
20250221,114200,38595123211,1764,1756,1770,1756,142825
|
|
20250221,114100,38343117486,1757,1740,1760,1740,75163
|
|
20250221,114000,38211713209,1742,1739,1742,1737,21673
|
|
20250221,113900,38174034362,1739,1738,1742,1738,20859
|
|
20250221,113800,38137739709,1738,1742,1742,1738,12423
|
|
20250221,113700,38116142142,1742,1741,1745,1737,31249
|
|
20250221,113600,38061714373,1742,1732,1742,1732,22462
|
|
20250221,113500,38022699700,1732,1742,1742,1731,46481
|
|
20250221,113400,37942060209,1742,1748,1750,1738,82475
|
|
20250221,113300,37798253794,1748,1752,1752,1744,63089
|
|
20250221,113200,37687989937,1752,1753,1754,1750,31501
|
|
20250221,113100,37632814570,1754,1762,1763,1754,48846
|
|
20250221,113000,37546960653,1762,1760,1767,1759,45134
|
|
20250221,112900,37467342242,1767,1757,1767,1756,109035
|
|
20250221,112800,37275450669,1757,1751,1758,1747,61006
|
|
20250221,112700,37168559662,1751,1754,1754,1747,33946
|
|
20250221,112600,37109113194,1754,1758,1758,1752,44925
|
|
20250221,112500,37030261826,1758,1750,1758,1745,89526
|
|
20250221,112400,36873507316,1748,1753,1754,1746,39398
|
|
20250221,112300,36804556392,1754,1752,1759,1742,58277
|
|
20250221,112200,36702623568,1753,1753,1756,1745,117545
|
|
20250221,112100,36496811107,1753,1757,1761,1751,42856
|
|
20250221,112000,36421556959,1760,1761,1763,1750,94778
|
|
20250221,111900,36254906418,1760,1770,1773,1757,108226
|
|
20250221,111800,36064052607,1769,1761,1777,1761,184983
|
|
20250221,111700,35736776711,1762,1752,1762,1751,173594
|
|
20250221,111600,35431680123,1752,1740,1755,1738,151126
|
|
20250221,111500,35167942290,1739,1740,1741,1733,85925
|
|
20250221,111400,35018501927,1740,1728,1740,1725,100235
|
|
20250221,111300,34844815596,1728,1730,1731,1725,33286
|
|
20250221,111200,34787280050,1731,1730,1734,1721,76692
|
|
20250221,111100,34654745817,1731,1724,1732,1722,87328
|
|
20250221,111000,34503798826,1723,1716,1724,1716,50046
|
|
20250221,110900,34417735678,1716,1712,1717,1710,57049
|
|
20250221,110800,34319983302,1712,1718,1719,1709,61199
|
|
20250221,110700,34214967478,1719,1714,1720,1713,46557
|
|
20250221,110600,34135041078,1714,1703,1714,1702,51285
|
|
20250221,110500,34047505028,1703,1707,1707,1703,33507
|
|
20250221,110400,33990364153,1707,1705,1707,1705,37601
|
|
20250221,110300,33926213778,1706,1704,1709,1702,48372
|
|
20250221,110200,33843741368,1701,1697,1703,1695,23590
|
|
20250221,110100,33803632955,1696,1690,1697,1690,12726
|
|
20250221,110000,33782073910,1690,1694,1698,1689,49136
|
|
20250221,105900,33698951629,1698,1700,1701,1690,172030
|
|
20250221,105800,33406943255,1700,1696,1701,1694,35687
|
|
20250221,105700,33346363208,1694,1699,1700,1693,99402
|
|
20250221,105600,33177662600,1699,1685,1700,1685,61709
|
|
20250221,105500,33073319476,1685,1684,1690,1681,161022
|
|
20250221,105400,32802080886,1684,1692,1695,1684,127101
|
|
20250221,105300,32587500785,1692,1688,1701,1687,113444
|
|
20250221,105200,32395502881,1688,1708,1709,1684,332578
|
|
20250221,105100,31831906258,1706,1709,1710,1702,30224
|
|
20250221,105000,31780368295,1710,1704,1710,1702,70415
|
|
20250221,104900,31660426963,1702,1711,1711,1702,87487
|
|
20250221,104800,31511100733,1711,1713,1714,1705,116196
|
|
20250221,104700,31312557202,1713,1723,1725,1712,75900
|
|
20250221,104600,31182206152,1723,1716,1729,1715,68933
|
|
20250221,104500,31063691483,1716,1728,1730,1716,66347
|
|
20250221,104400,30949419292,1726,1722,1734,1722,72564
|
|
20250221,104300,30824005794,1723,1710,1723,1707,126136
|
|
20250221,104200,30607556951,1710,1730,1731,1703,312521
|
|
20250221,104100,30071467953,1728,1723,1730,1723,71727
|
|
20250221,104000,29947612654,1723,1736,1737,1720,248811
|
|
20250221,103900,29517807293,1737,1750,1750,1735,75697
|
|
20250221,103800,29385932243,1748,1734,1750,1733,77959
|
|
20250221,103700,29250278107,1736,1737,1744,1733,140196
|
|
20250221,103600,29006507289,1740,1733,1741,1731,114903
|
|
20250221,103500,28807072825,1733,1764,1765,1720,434470
|
|
20250221,103400,28051217478,1762,1783,1783,1762,321939
|
|
20250221,103300,27481137352,1781,1784,1796,1772,246955
|
|
20250221,103200,27039715265,1785,1780,1791,1775,171335
|
|
20250221,103100,26733982457,1781,1771,1785,1769,128475
|
|
20250221,103000,26505736941,1770,1782,1785,1770,165521
|
|
20250221,102900,26211804282,1783,1774,1783,1767,199489
|
|
20250221,102800,25857720210,1775,1791,1798,1773,372884
|
|
20250221,102700,25191507782,1791,1775,1793,1773,203386
|
|
20250221,102600,24828602029,1773,1768,1780,1767,142442
|
|
20250221,102500,24576032315,1768,1780,1784,1759,332821
|
|
20250221,102400,23987161749,1780,1800,1800,1778,392365
|
|
20250221,102300,23286803845,1799,1800,1814,1790,642860
|
|
20250221,102200,22127844883,1800,1763,1818,1760,1092942
|
|
20250221,102100,20170422744,1763,1769,1771,1763,102097
|
|
20250221,102000,19989948334,1769,1772,1775,1759,193171
|
|
20250221,101900,19648621859,1774,1757,1778,1752,350298
|
|
20250221,101800,19029211264,1754,1777,1781,1754,363661
|
|
20250221,101700,18385877197,1777,1764,1788,1752,652220
|
|
20250221,101600,17231214185,1761,1730,1781,1729,1425234
|
|
20250221,101500,14721813445,1730,1734,1735,1718,210335
|
|
20250221,101400,14358298990,1734,1719,1740,1716,395991
|
|
20250221,101300,13671507094,1720,1696,1722,1696,167359
|
|
20250221,101200,13385544230,1695,1695,1696,1688,102579
|
|
20250221,101100,13212082407,1695,1701,1702,1690,121240
|
|
20250221,101000,13006350889,1700,1707,1713,1682,254355
|
|
20250221,100900,12572981001,1707,1728,1735,1694,454103
|
|
20250221,100800,11789289893,1728,1690,1728,1687,433659
|
|
20250221,100700,11048475413,1687,1693,1696,1687,104407
|
|
20250221,100600,10871935389,1693,1704,1704,1683,149251
|
|
20250221,100500,10618937608,1703,1682,1705,1681,283233
|
|
20250221,100400,10139149396,1681,1675,1686,1675,105506
|
|
20250221,100300,9961817697,1674,1661,1675,1661,62552
|
|
20250221,100200,9857443305,1661,1661,1664,1660,13009
|
|
20250221,100100,9835842622,1661,1659,1661,1658,8258
|
|
20250221,100000,9822133921,1659,1654,1659,1653,15631
|
|
20250221,095900,9796263711,1657,1659,1659,1654,13418
|
|
20250221,095800,9774040951,1658,1660,1660,1657,4441
|
|
20250221,095700,9766676819,1660,1665,1666,1658,44735
|
|
20250221,095600,9692306919,1664,1660,1664,1660,21632
|
|
20250221,095500,9656350976,1660,1656,1660,1655,15568
|
|
20250221,095400,9630574324,1656,1654,1659,1654,2233
|
|
20250221,095300,9626875913,1655,1662,1662,1655,41048
|
|
20250221,095200,9558740382,1662,1657,1664,1657,47843
|
|
20250221,095100,9479252486,1659,1651,1660,1651,47179
|
|
20250221,095000,9401204911,1651,1648,1651,1648,12079
|
|
20250221,094900,9381271641,1650,1647,1650,1646,16819
|
|
20250221,094800,9353551153,1646,1642,1647,1640,39463
|
|
20250221,094700,9288760806,1642,1638,1643,1638,8045
|
|
20250221,094600,9275568403,1638,1638,1641,1637,13770
|
|
20250221,094500,9253009428,1640,1636,1643,1636,14554
|
|
20250221,094400,9229137117,1636,1638,1641,1634,73416
|
|
20250221,094300,9108974465,1641,1641,1644,1639,41808
|
|
20250221,094200,9040354108,1641,1645,1645,1641,16451
|
|
20250221,094100,9013334288,1645,1644,1648,1644,20722
|
|
20250221,094000,8979210746,1644,1643,1647,1641,7922
|
|
20250221,093900,8966191471,1644,1644,1645,1643,3292
|
|
20250221,093800,8960779911,1644,1642,1644,1642,12861
|
|
20250221,093700,8939655556,1643,1643,1644,1642,17463
|
|
20250221,093600,8910967665,1643,1644,1645,1642,41833
|
|
20250221,093500,8842243978,1644,1652,1652,1644,29880
|
|
20250221,093400,8792983878,1652,1650,1653,1649,32818
|
|
20250221,093300,8738794434,1650,1644,1651,1643,52290
|
|
20250221,093200,8652596118,1644,1636,1646,1636,20169
|
|
20250221,093100,8619542291,1635,1637,1640,1635,48172
|
|
20250221,093000,8540690820,1637,1636,1638,1635,32336
|
|
20250221,092900,8487807755,1636,1640,1640,1636,68012
|
|
20250221,092800,8376391041,1640,1645,1645,1640,106229
|
|
20250221,092700,8202047982,1647,1653,1654,1643,101057
|
|
20250221,092600,8035612962,1650,1656,1656,1648,101360
|
|
20250221,092500,7868259542,1655,1652,1656,1650,26100
|
|
20250221,092400,7825087861,1650,1652,1652,1650,31072
|
|
20250221,092300,7773787755,1650,1648,1655,1642,26489
|
|
20250221,092200,7730114894,1645,1657,1664,1645,112561
|
|
20250221,092100,7543700095,1657,1645,1659,1644,49184
|
|
20250221,092000,7462357294,1645,1643,1651,1643,44808
|
|
20250221,091900,7388480239,1643,1642,1645,1640,84143
|
|
20250221,091800,7250280047,1641,1642,1648,1639,68322
|
|
20250221,091700,7138079751,1648,1640,1650,1635,139383
|
|
20250221,091600,6909602267,1641,1659,1668,1637,301407
|
|
20250221,091500,6411711973,1661,1655,1662,1653,64298
|
|
20250221,091400,6305165987,1657,1674,1674,1655,148224
|
|
20250221,091300,6058381272,1672,1660,1678,1660,53042
|
|
20250221,091200,5969717055,1660,1672,1672,1660,95799
|
|
20250221,091100,5810224615,1667,1660,1673,1656,110150
|
|
20250221,091000,5627051280,1660,1674,1676,1647,177776
|
|
20250221,090900,5332501872,1667,1697,1697,1662,215653
|
|
20250221,090800,4970674421,1697,1703,1710,1696,151650
|
|
20250221,090700,4712653483,1698,1701,1709,1689,179463
|
|
20250221,090600,4407652656,1701,1740,1741,1692,272518
|
|
20250221,090500,3940820720,1741,1734,1743,1705,398126
|
|
20250221,090400,3251233250,1734,1729,1745,1716,589633
|
|
20250221,090300,2232044709,1729,1705,1730,1704,522004
|
|
20250221,090200,1334639158,1704,1691,1706,1673,404139
|
|
20250221,090100,650225474,1683,1658,1693,1647,233305
|
|
20250221,090000,261218147,1653,1665,1669,1650,157247
|