581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,183800,16500106710,1710,1710,1710,1710,113486
|
|
20250225,183700,16500106710,1710,1710,1710,1710,0
|
|
20250225,183600,16500106710,1710,1710,1710,1710,0
|
|
20250225,183500,16500106710,1710,1710,1710,1710,0
|
|
20250225,183400,16500106710,1710,1710,1710,1710,0
|
|
20250225,183300,16500106710,1710,1710,1710,1710,0
|
|
20250225,183200,16500106710,1710,1710,1710,1710,0
|
|
20250225,183100,16500106710,1710,1710,1710,1710,0
|
|
20250225,183000,16500106710,1710,1710,1710,1710,0
|
|
20250225,182900,16500106710,1710,1710,1710,1710,0
|
|
20250225,182800,16500106710,1710,1710,1710,1710,0
|
|
20250225,182700,16500106710,1710,1710,1710,1710,0
|
|
20250225,182600,16500106710,1710,1710,1710,1710,0
|
|
20250225,182500,16500106710,1710,1710,1710,1710,0
|
|
20250225,182400,16500106710,1710,1710,1710,1710,0
|
|
20250225,182300,16500106710,1710,1710,1710,1710,0
|
|
20250225,182200,16500106710,1710,1710,1710,1710,0
|
|
20250225,182100,16500106710,1710,1710,1710,1710,0
|
|
20250225,182000,16500106710,1710,1710,1710,1710,0
|
|
20250225,181900,16500106710,1710,1710,1710,1710,0
|
|
20250225,181800,16500106710,1710,1710,1710,1710,0
|
|
20250225,181700,16500106710,1710,1710,1710,1710,0
|
|
20250225,181600,16500106710,1710,1710,1710,1710,0
|
|
20250225,181500,16500106710,1710,1710,1710,1710,0
|
|
20250225,181400,16500106710,1710,1710,1710,1710,0
|
|
20250225,181300,16500106710,1710,1710,1710,1710,0
|
|
20250225,181200,16500106710,1710,1710,1710,1710,0
|
|
20250225,181100,16500106710,1710,1710,1710,1710,0
|
|
20250225,181000,16500106710,1710,1710,1710,1710,0
|
|
20250225,180900,16500106710,1710,1710,1710,1710,0
|
|
20250225,180800,16500106710,1710,1710,1710,1710,113486
|
|
20250225,180700,16500106710,1710,1710,1710,1710,0
|
|
20250225,180600,16500106710,1710,1710,1710,1710,0
|
|
20250225,180500,16500106710,1710,1710,1710,1710,0
|
|
20250225,180400,16500106710,1710,1710,1710,1710,0
|
|
20250225,180300,16500106710,1710,1710,1710,1710,0
|
|
20250225,180200,16500106710,1710,1710,1710,1710,0
|
|
20250225,180100,16500106710,1710,1710,1710,1710,0
|
|
20250225,180000,16500106710,1710,1710,1710,1710,0
|
|
20250225,175900,16500106710,1710,1710,1710,1710,0
|
|
20250225,175800,16500106710,1710,1710,1710,1710,0
|
|
20250225,175700,16500106710,1710,1710,1710,1710,0
|
|
20250225,175600,16500106710,1710,1710,1710,1710,0
|
|
20250225,175500,16500106710,1710,1710,1710,1710,0
|
|
20250225,175400,16500106710,1710,1710,1710,1710,0
|
|
20250225,175300,16500106710,1710,1710,1710,1710,0
|
|
20250225,175200,16500106710,1710,1710,1710,1710,0
|
|
20250225,175100,16500106710,1710,1710,1710,1710,0
|
|
20250225,175000,16500106710,1710,1710,1710,1710,0
|
|
20250225,174900,16500106710,1710,1710,1710,1710,0
|
|
20250225,174800,16500106710,1710,1710,1710,1710,0
|
|
20250225,174700,16500106710,1710,1710,1710,1710,0
|
|
20250225,174600,16500106710,1710,1710,1710,1710,0
|
|
20250225,174500,16500106710,1710,1710,1710,1710,0
|
|
20250225,174400,16500106710,1710,1710,1710,1710,0
|
|
20250225,174300,16500106710,1710,1710,1710,1710,0
|
|
20250225,174200,16500106710,1710,1710,1710,1710,0
|
|
20250225,174100,16500106710,1710,1710,1710,1710,0
|
|
20250225,174000,16500106710,1710,1710,1710,1710,0
|
|
20250225,173900,16500106710,1710,1710,1710,1710,0
|
|
20250225,173800,16500106710,1710,1710,1710,1710,113486
|
|
20250225,173700,16500106710,1710,1710,1710,1710,0
|
|
20250225,173600,16500106710,1710,1710,1710,1710,0
|
|
20250225,173500,16500106710,1710,1710,1710,1710,0
|
|
20250225,173400,16500106710,1710,1710,1710,1710,0
|
|
20250225,173300,16500106710,1710,1710,1710,1710,0
|
|
20250225,173200,16500106710,1710,1710,1710,1710,0
|
|
20250225,173100,16500106710,1710,1710,1710,1710,0
|
|
20250225,173000,16500106710,1710,1710,1710,1710,0
|
|
20250225,172900,16500106710,1710,1710,1710,1710,0
|
|
20250225,172800,16500106710,1710,1710,1710,1710,0
|
|
20250225,172700,16500106710,1710,1710,1710,1710,0
|
|
20250225,172600,16500106710,1710,1710,1710,1710,0
|
|
20250225,172500,16500106710,1710,1710,1710,1710,0
|
|
20250225,172400,16500106710,1710,1710,1710,1710,0
|
|
20250225,172300,16500106710,1710,1710,1710,1710,0
|
|
20250225,172200,16500106710,1710,1710,1710,1710,0
|
|
20250225,172100,16500106710,1710,1710,1710,1710,0
|
|
20250225,172000,16500106710,1710,1710,1710,1710,0
|
|
20250225,171900,16500106710,1710,1710,1710,1710,0
|
|
20250225,171800,16500106710,1710,1710,1710,1710,0
|
|
20250225,171700,16500106710,1710,1710,1710,1710,0
|
|
20250225,171600,16500106710,1710,1710,1710,1710,0
|
|
20250225,171500,16500106710,1710,1710,1710,1710,0
|
|
20250225,171400,16500106710,1710,1710,1710,1710,0
|
|
20250225,171300,16500106710,1710,1710,1710,1710,0
|
|
20250225,171200,16500106710,1710,1710,1710,1710,0
|
|
20250225,171100,16500106710,1710,1710,1710,1710,0
|
|
20250225,171000,16500106710,1710,1710,1710,1710,0
|
|
20250225,170900,16500106710,1710,1710,1710,1710,0
|
|
20250225,170800,16500106710,1710,1710,1710,1710,113486
|
|
20250225,170700,16500106710,1710,1710,1710,1710,0
|
|
20250225,170600,16500106710,1710,1710,1710,1710,0
|
|
20250225,170500,16500106710,1710,1710,1710,1710,0
|
|
20250225,170400,16500106710,1710,1710,1710,1710,0
|
|
20250225,170300,16500106710,1710,1710,1710,1710,0
|
|
20250225,170200,16500106710,1710,1710,1710,1710,0
|
|
20250225,170100,16500106710,1710,1710,1710,1710,0
|
|
20250225,170000,16500106710,1710,1710,1710,1710,0
|
|
20250225,165900,16500106710,1710,1710,1710,1710,0
|
|
20250225,165800,16500106710,1710,1710,1710,1710,0
|
|
20250225,165700,16500106710,1710,1710,1710,1710,0
|
|
20250225,165600,16500106710,1710,1710,1710,1710,0
|
|
20250225,165500,16500106710,1710,1710,1710,1710,0
|
|
20250225,165400,16500106710,1710,1710,1710,1710,0
|
|
20250225,165300,16500106710,1710,1710,1710,1710,0
|
|
20250225,165200,16500106710,1710,1710,1710,1710,0
|
|
20250225,165100,16500106710,1710,1710,1710,1710,0
|
|
20250225,165000,16500106710,1710,1710,1710,1710,0
|
|
20250225,164900,16500106710,1710,1710,1710,1710,0
|
|
20250225,164800,16500106710,1710,1710,1710,1710,0
|
|
20250225,164700,16500106710,1710,1710,1710,1710,0
|
|
20250225,164600,16500106710,1710,1710,1710,1710,0
|
|
20250225,164500,16500106710,1710,1710,1710,1710,0
|
|
20250225,164400,16500106710,1710,1710,1710,1710,0
|
|
20250225,164300,16500106710,1710,1710,1710,1710,0
|
|
20250225,164200,16500106710,1710,1710,1710,1710,0
|
|
20250225,164100,16500106710,1710,1710,1710,1710,0
|
|
20250225,164000,16500106710,1710,1710,1710,1710,0
|
|
20250225,163900,16500106710,1710,1710,1710,1710,0
|
|
20250225,163800,16500106710,1710,1710,1710,1710,113486
|
|
20250225,163700,16500106710,1710,1710,1710,1710,0
|
|
20250225,163600,16500106710,1710,1710,1710,1710,0
|
|
20250225,163500,16500106710,1710,1710,1710,1710,0
|
|
20250225,163400,16500106710,1710,1710,1710,1710,0
|
|
20250225,163300,16500106710,1710,1710,1710,1710,0
|
|
20250225,163200,16500106710,1710,1710,1710,1710,0
|
|
20250225,163100,16500106710,1710,1710,1710,1710,0
|
|
20250225,163000,16500106710,1710,1710,1710,1710,0
|
|
20250225,162900,16500106710,1710,1710,1710,1710,0
|
|
20250225,162800,16500106710,1710,1710,1710,1710,0
|
|
20250225,162700,16500106710,1710,1710,1710,1710,0
|
|
20250225,162600,16500106710,1710,1710,1710,1710,0
|
|
20250225,162500,16500106710,1710,1710,1710,1710,0
|
|
20250225,162400,16500106710,1710,1710,1710,1710,0
|
|
20250225,162300,16500106710,1710,1710,1710,1710,0
|
|
20250225,162200,16500106710,1710,1710,1710,1710,0
|
|
20250225,162100,16500106710,1710,1710,1710,1710,0
|
|
20250225,162000,16500106710,1710,1710,1710,1710,0
|
|
20250225,161900,16500106710,1710,1710,1710,1710,0
|
|
20250225,161800,16500106710,1710,1710,1710,1710,0
|
|
20250225,161700,16500106710,1710,1710,1710,1710,0
|
|
20250225,161600,16500106710,1710,1710,1710,1710,0
|
|
20250225,161500,16500106710,1710,1710,1710,1710,0
|
|
20250225,161400,16500106710,1710,1710,1710,1710,0
|
|
20250225,161300,16500106710,1710,1710,1710,1710,0
|
|
20250225,161200,16500106710,1710,1710,1710,1710,0
|
|
20250225,161100,16500106710,1710,1710,1710,1710,0
|
|
20250225,161000,16500106710,1710,1710,1710,1710,0
|
|
20250225,160900,16500106710,1710,1710,1710,1710,0
|
|
20250225,160800,16500106710,1710,1710,1710,1710,113486
|
|
20250225,160700,16500106710,1710,1710,1710,1710,0
|
|
20250225,160600,16500106710,1710,1710,1710,1710,0
|
|
20250225,160500,16500106710,1710,1710,1710,1710,0
|
|
20250225,160400,16500106710,1710,1710,1710,1710,0
|
|
20250225,160300,16500106710,1710,1710,1710,1710,0
|
|
20250225,160200,16500106710,1710,1710,1710,1710,0
|
|
20250225,160100,16500106710,1710,1710,1710,1710,0
|
|
20250225,160000,16500106710,1710,1710,1710,1710,0
|
|
20250225,155900,16500106710,1710,1710,1710,1710,0
|
|
20250225,155800,16500106710,1710,1710,1710,1710,0
|
|
20250225,155700,16500106710,1710,1710,1710,1710,0
|
|
20250225,155600,16500106710,1710,1710,1710,1710,0
|
|
20250225,155500,16500106710,1710,1710,1710,1710,0
|
|
20250225,155400,16500106710,1710,1710,1710,1710,0
|
|
20250225,155300,16500106710,1710,1710,1710,1710,0
|
|
20250225,155200,16500106710,1710,1710,1710,1710,0
|
|
20250225,155100,16500106710,1710,1710,1710,1710,0
|
|
20250225,155000,16500106710,1710,1710,1710,1710,0
|
|
20250225,154900,16500106710,1710,1710,1710,1710,0
|
|
20250225,154800,16500106710,1710,1710,1710,1710,0
|
|
20250225,154700,16500106710,1710,1710,1710,1710,0
|
|
20250225,154600,16500106710,1710,1710,1710,1710,0
|
|
20250225,154500,16500106710,1710,1710,1710,1710,0
|
|
20250225,154400,16500106710,1710,1710,1710,1710,0
|
|
20250225,154300,16500106710,1710,1710,1710,1710,0
|
|
20250225,154200,16500106710,1710,1710,1710,1710,0
|
|
20250225,154100,16500106710,1710,1710,1710,1710,0
|
|
20250225,154000,16500106710,1710,1710,1710,1710,0
|
|
20250225,153900,16500106710,1710,1710,1710,1710,0
|
|
20250225,153800,16500106710,1710,1710,1710,1710,113486
|
|
20250225,153700,16500106710,1710,1710,1710,1710,0
|
|
20250225,153600,16500106710,1710,1710,1710,1710,0
|
|
20250225,153500,16500106710,1710,1710,1710,1710,0
|
|
20250225,153400,16500106710,1710,1710,1710,1710,0
|
|
20250225,153300,16500106710,1710,1710,1710,1710,0
|
|
20250225,153200,16500106710,1710,1710,1710,1710,0
|
|
20250225,153100,16500106710,1710,1710,1710,1710,0
|
|
20250225,153000,16500106710,1710,1710,1710,1710,113486
|
|
20250225,152900,16306045650,1720,1720,1720,1720,0
|
|
20250225,152800,16306045650,1720,1720,1720,1720,0
|
|
20250225,152700,16306045650,1720,1720,1720,1720,0
|
|
20250225,152600,16306045650,1720,1720,1720,1720,0
|
|
20250225,152500,16306045650,1720,1720,1720,1720,0
|
|
20250225,152400,16306045650,1720,1720,1720,1720,0
|
|
20250225,152300,16306045650,1720,1720,1720,1720,0
|
|
20250225,152200,16306045650,1720,1720,1720,1720,0
|
|
20250225,152100,16306045650,1720,1720,1720,1720,0
|
|
20250225,152000,16306045650,1720,1720,1720,1720,0
|
|
20250225,151900,16306045650,1720,1720,1722,1718,16765
|
|
20250225,151800,16277220333,1721,1725,1725,1720,9230
|
|
20250225,151700,16261320037,1725,1724,1727,1722,16529
|
|
20250225,151600,16232805057,1725,1721,1726,1720,13029
|
|
20250225,151500,16210377116,1725,1725,1726,1721,19758
|
|
20250225,151400,16176309259,1725,1721,1726,1721,12843
|
|
20250225,151300,16154180638,1721,1724,1724,1718,20075
|
|
20250225,151200,16119650838,1724,1716,1724,1716,13212
|
|
20250225,151100,16096922626,1716,1713,1716,1711,20036
|
|
20250225,151000,16062590907,1713,1710,1713,1709,33558
|
|
20250225,150900,16005188439,1709,1712,1712,1708,32605
|
|
20250225,150800,15949427298,1712,1712,1712,1710,7828
|
|
20250225,150700,15936039082,1712,1714,1714,1708,31851
|
|
20250225,150600,15881532693,1715,1715,1716,1715,10306
|
|
20250225,150500,15863856350,1712,1715,1716,1709,59720
|
|
20250225,150400,15761592325,1715,1716,1717,1715,36196
|
|
20250225,150300,15699506260,1716,1717,1717,1715,5354
|
|
20250225,150200,15690317915,1716,1716,1718,1716,12106
|
|
20250225,150100,15669539446,1716,1719,1719,1715,39157
|
|
20250225,150000,15602299082,1719,1723,1723,1719,41420
|
|
20250225,145900,15531027963,1723,1724,1727,1723,7553
|
|
20250225,145800,15518004638,1723,1728,1730,1723,22342
|
|
20250225,145700,15479452087,1727,1726,1727,1725,6212
|
|
20250225,145600,15468731023,1724,1724,1725,1723,11591
|
|
20250225,145500,15448749429,1724,1725,1728,1723,4638
|
|
20250225,145400,15440753559,1725,1726,1728,1725,22384
|
|
20250225,145300,15402124431,1725,1727,1728,1725,13865
|
|
20250225,145200,15378189557,1726,1730,1730,1726,5936
|
|
20250225,145100,15367931905,1729,1730,1730,1728,4907
|
|
20250225,145000,15359445582,1730,1730,1730,1728,6155
|
|
20250225,144900,15348802065,1729,1731,1731,1729,17059
|
|
20250225,144800,15319292346,1731,1731,1733,1730,9330
|
|
20250225,144700,15303143068,1731,1733,1733,1731,19204
|
|
20250225,144600,15269889432,1732,1737,1738,1731,25948
|
|
20250225,144500,15224867947,1737,1742,1742,1737,6745
|
|
20250225,144400,15213131106,1743,1738,1749,1738,6807
|
|
20250225,144300,15201283631,1738,1740,1743,1738,34586
|
|
20250225,144200,15141122060,1740,1743,1743,1740,17489
|
|
20250225,144100,15110679973,1742,1741,1743,1740,25873
|
|
20250225,144000,15065648782,1741,1743,1743,1741,5441
|
|
20250225,143900,15056169154,1743,1748,1749,1743,13098
|
|
20250225,143800,15033317864,1749,1750,1750,1746,5591
|
|
20250225,143700,15023544958,1749,1750,1750,1748,386
|
|
20250225,143600,15022869621,1749,1753,1753,1749,8238
|
|
20250225,143500,15008451274,1753,1750,1753,1750,3567
|
|
20250225,143400,15002206501,1751,1752,1752,1751,2657
|
|
20250225,143300,14997552556,1752,1752,1753,1749,1669
|
|
20250225,143200,14994630987,1752,1750,1752,1747,10878
|
|
20250225,143100,14975597900,1751,1751,1753,1750,11403
|
|
20250225,143000,14955636151,1751,1754,1755,1751,10690
|
|
20250225,142900,14936900713,1754,1750,1758,1750,13210
|
|
20250225,142800,14913764941,1750,1750,1751,1750,20646
|
|
20250225,142700,14877628763,1751,1745,1751,1744,5925
|
|
20250225,142600,14867281386,1747,1750,1752,1745,22267
|
|
20250225,142500,14828349367,1750,1752,1752,1750,7087
|
|
20250225,142400,14815941022,1752,1755,1756,1751,15002
|
|
20250225,142300,14789649478,1755,1758,1758,1753,10483
|
|
20250225,142200,14771254248,1758,1754,1762,1754,14934
|
|
20250225,142100,14745000979,1755,1756,1756,1753,1546
|
|
20250225,142000,14742286535,1752,1753,1756,1752,15400
|
|
20250225,141900,14715284992,1754,1754,1754,1753,4457
|
|
20250225,141800,14707468632,1754,1753,1754,1753,4120
|
|
20250225,141700,14700246266,1753,1756,1756,1752,3493
|
|
20250225,141600,14694119148,1755,1753,1755,1752,5368
|
|
20250225,141500,14684709742,1752,1752,1753,1750,24318
|
|
20250225,141400,14642106821,1752,1757,1757,1752,10978
|
|
20250225,141300,14622860404,1757,1756,1757,1753,14124
|
|
20250225,141200,14598072252,1756,1755,1757,1752,8672
|
|
20250225,141100,14582857131,1755,1755,1756,1751,5862
|
|
20250225,141000,14572574293,1754,1751,1755,1745,13120
|
|
20250225,140900,14549608398,1751,1753,1754,1743,39467
|
|
20250225,140800,14480483129,1754,1761,1762,1753,16053
|
|
20250225,140700,14452275387,1761,1769,1770,1758,49718
|
|
20250225,140600,14364568246,1769,1769,1780,1769,77702
|
|
20250225,140500,14226736926,1770,1758,1782,1758,124533
|
|
20250225,140400,14005917019,1759,1743,1761,1743,33854
|
|
20250225,140300,13946600535,1743,1738,1745,1738,12905
|
|
20250225,140200,13924126599,1738,1738,1738,1733,5775
|
|
20250225,140100,13914110900,1738,1742,1742,1738,28184
|
|
20250225,140000,13865070311,1743,1745,1745,1742,8636
|
|
20250225,135900,13850003269,1745,1741,1745,1741,3468
|
|
20250225,135800,13843960075,1743,1742,1743,1740,16141
|
|
20250225,135700,13815845850,1742,1742,1745,1742,15487
|
|
20250225,135600,13788845067,1743,1745,1745,1739,19392
|
|
20250225,135500,13755065707,1744,1743,1745,1741,23701
|
|
20250225,135400,13713742190,1743,1739,1743,1738,8182
|
|
20250225,135300,13699498660,1739,1739,1741,1736,13655
|
|
20250225,135200,13675735381,1739,1741,1741,1734,24213
|
|
20250225,135100,13633659113,1741,1740,1742,1738,4030
|
|
20250225,135000,13626644258,1740,1731,1743,1728,35525
|
|
20250225,134900,13564962167,1731,1730,1732,1729,8388
|
|
20250225,134800,13550450885,1730,1725,1730,1724,12002
|
|
20250225,134700,13529741167,1724,1725,1726,1723,7674
|
|
20250225,134600,13516510218,1725,1724,1725,1724,2503
|
|
20250225,134500,13512194514,1724,1724,1724,1723,1429
|
|
20250225,134400,13509731369,1722,1726,1726,1722,13145
|
|
20250225,134300,13487065340,1724,1731,1731,1724,5175
|
|
20250225,134200,13478130593,1727,1728,1732,1727,3132
|
|
20250225,134100,13472711006,1730,1731,1732,1730,17076
|
|
20250225,134000,13443149353,1731,1724,1732,1724,17713
|
|
20250225,133900,13412529650,1723,1723,1724,1721,6083
|
|
20250225,133800,13402049595,1723,1727,1727,1723,2578
|
|
20250225,133700,13397603591,1727,1720,1727,1719,7186
|
|
20250225,133600,13385236373,1719,1717,1721,1716,3658
|
|
20250225,133500,13378952633,1717,1720,1720,1717,2135
|
|
20250225,133400,13375285824,1716,1720,1720,1716,4957
|
|
20250225,133300,13366767685,1718,1722,1723,1718,24646
|
|
20250225,133200,13324390205,1722,1725,1727,1722,8718
|
|
20250225,133100,13309358854,1725,1728,1728,1725,4766
|
|
20250225,133000,13301132800,1727,1728,1730,1727,3934
|
|
20250225,132900,13294338535,1730,1730,1731,1729,3702
|
|
20250225,132800,13287935983,1731,1731,1733,1729,16808
|
|
20250225,132700,13258848298,1733,1732,1733,1731,6043
|
|
20250225,132600,13248380763,1733,1731,1733,1730,4503
|
|
20250225,132500,13240581698,1731,1729,1731,1729,9311
|
|
20250225,132400,13224474768,1729,1728,1730,1727,1889
|
|
20250225,132300,13221207160,1727,1728,1728,1726,6923
|
|
20250225,132200,13209245967,1728,1729,1730,1728,3129
|
|
20250225,132100,13203835603,1728,1728,1728,1727,2898
|
|
20250225,132000,13198830200,1727,1727,1727,1727,2410
|
|
20250225,131900,13194668130,1727,1729,1729,1726,4957
|
|
20250225,131800,13186105576,1729,1727,1729,1727,11013
|
|
20250225,131700,13167076022,1727,1724,1727,1724,3251
|
|
20250225,131600,13161466393,1724,1729,1729,1724,11932
|
|
20250225,131500,13140876565,1728,1728,1732,1726,8424
|
|
20250225,131400,13126310995,1726,1719,1729,1718,8928
|
|
20250225,131300,13110950474,1718,1718,1718,1718,670
|
|
20250225,131200,13109799414,1718,1715,1718,1714,18457
|
|
20250225,131100,13078122171,1716,1716,1717,1716,6971
|
|
20250225,131000,13066157674,1717,1718,1718,1716,10264
|
|
20250225,130900,13048538220,1718,1718,1719,1717,6556
|
|
20250225,130800,13037280515,1719,1719,1720,1716,13324
|
|
20250225,130700,13014379487,1719,1720,1721,1719,9443
|
|
20250225,130600,12998133901,1720,1722,1723,1720,12116
|
|
20250225,130500,12977271352,1720,1713,1723,1713,34312
|
|
20250225,130400,12918325997,1713,1711,1713,1711,4665
|
|
20250225,130300,12910341920,1710,1710,1712,1710,3081
|
|
20250225,130200,12905071752,1709,1709,1711,1707,3544
|
|
20250225,130100,12899016962,1708,1709,1709,1708,360
|
|
20250225,130000,12898401837,1709,1709,1709,1706,1105
|
|
20250225,125900,12896514482,1709,1704,1709,1704,16160
|
|
20250225,125800,12868958193,1703,1701,1703,1701,10032
|
|
20250225,125700,12851885764,1701,1702,1703,1701,90665
|
|
20250225,125600,12697652083,1702,1702,1705,1702,6722
|
|
20250225,125500,12686210937,1702,1702,1705,1702,22542
|
|
20250225,125400,12647826927,1703,1703,1705,1703,5244
|
|
20250225,125300,12638896179,1703,1703,1703,1703,4366
|
|
20250225,125200,12631460881,1703,1701,1703,1701,1634
|
|
20250225,125100,12628678300,1702,1702,1702,1701,13193
|
|
20250225,125000,12606228137,1702,1703,1703,1701,15112
|
|
20250225,124900,12580500197,1703,1701,1703,1701,20892
|
|
20250225,124800,12544950451,1701,1701,1702,1700,46904
|
|
20250225,124700,12465182995,1701,1702,1702,1701,19755
|
|
20250225,124600,12431577467,1702,1704,1704,1702,24680
|
|
20250225,124500,12389558944,1703,1706,1706,1702,24554
|
|
20250225,124400,12347729108,1705,1708,1708,1705,8070
|
|
20250225,124300,12333959387,1708,1709,1709,1708,8613
|
|
20250225,124200,12319239980,1709,1710,1710,1707,6500
|
|
20250225,124100,12308138271,1710,1710,1710,1708,3521
|
|
20250225,124000,12302119721,1710,1711,1712,1708,7352
|
|
20250225,123900,12289551788,1711,1711,1711,1708,3781
|
|
20250225,123800,12283087250,1711,1717,1717,1710,11601
|
|
20250225,123700,12263212839,1715,1715,1717,1713,8846
|
|
20250225,123600,12248045167,1714,1715,1715,1712,13872
|
|
20250225,123500,12224279489,1715,1711,1715,1711,12915
|
|
20250225,123400,12202145350,1711,1707,1711,1705,15335
|
|
20250225,123300,12175936434,1705,1705,1707,1704,5105
|
|
20250225,123200,12167228155,1704,1707,1709,1704,13010
|
|
20250225,123100,12145045092,1706,1704,1710,1701,88111
|
|
20250225,123000,11995053683,1704,1705,1705,1704,9867
|
|
20250225,122900,11978232908,1705,1707,1708,1705,15004
|
|
20250225,122800,11952637837,1706,1709,1709,1706,9159
|
|
20250225,122700,11937001629,1709,1708,1709,1707,27711
|
|
20250225,122600,11889676689,1710,1709,1711,1708,10179
|
|
20250225,122500,11872288660,1709,1712,1714,1705,14166
|
|
20250225,122400,11848070912,1712,1709,1712,1700,74057
|
|
20250225,122300,11721759706,1708,1718,1718,1708,77486
|
|
20250225,122200,11589149727,1718,1720,1720,1715,25083
|
|
20250225,122100,11546083310,1718,1721,1722,1718,24688
|
|
20250225,122000,11503637896,1721,1719,1722,1719,11251
|
|
20250225,121900,11484284387,1720,1719,1720,1719,12367
|
|
20250225,121800,11463022840,1719,1719,1720,1718,8045
|
|
20250225,121700,11449190828,1718,1718,1720,1717,25495
|
|
20250225,121600,11405390260,1719,1718,1720,1717,42433
|
|
20250225,121500,11332504336,1720,1722,1722,1717,52016
|
|
20250225,121400,11243029177,1722,1720,1723,1720,31755
|
|
20250225,121300,11188350347,1722,1723,1724,1720,33739
|
|
20250225,121200,11130257639,1723,1726,1728,1723,11372
|
|
20250225,121100,11110644690,1725,1728,1728,1725,23569
|
|
20250225,121000,11069952692,1728,1727,1729,1726,10326
|
|
20250225,120900,11052126906,1726,1727,1729,1726,26241
|
|
20250225,120800,11006821354,1727,1730,1730,1726,27808
|
|
20250225,120700,10958771433,1729,1731,1732,1729,9802
|
|
20250225,120600,10941812786,1732,1730,1732,1729,9805
|
|
20250225,120500,10924851373,1730,1730,1731,1729,9195
|
|
20250225,120400,10908945343,1730,1729,1734,1729,12061
|
|
20250225,120300,10888076080,1729,1731,1731,1728,13515
|
|
20250225,120200,10864699176,1731,1736,1736,1730,59880
|
|
20250225,120100,10760969202,1736,1743,1744,1736,40008
|
|
20250225,120000,10691339737,1744,1744,1746,1743,3731
|
|
20250225,115900,10684831882,1743,1746,1746,1743,18501
|
|
20250225,115800,10652567329,1744,1747,1747,1744,12934
|
|
20250225,115700,10629996864,1747,1747,1747,1747,603
|
|
20250225,115600,10628943423,1747,1744,1747,1744,4445
|
|
20250225,115500,10621191238,1744,1746,1747,1744,3427
|
|
20250225,115400,10615211205,1745,1746,1747,1745,14900
|
|
20250225,115300,10589201271,1746,1749,1749,1746,10741
|
|
20250225,115200,10570434417,1749,1750,1750,1748,646
|
|
20250225,115100,10569304665,1750,1748,1750,1748,625
|
|
20250225,115000,10568211307,1750,1749,1750,1748,4263
|
|
20250225,114900,10560756195,1750,1752,1752,1750,4090
|
|
20250225,114800,10553597164,1752,1752,1752,1752,866
|
|
20250225,114700,10552079932,1752,1753,1753,1752,666
|
|
20250225,114600,10550912440,1754,1754,1754,1750,27661
|
|
20250225,114500,10502454891,1755,1754,1755,1753,2985
|
|
20250225,114400,10497221031,1755,1756,1756,1755,82
|
|
20250225,114300,10497077109,1755,1757,1757,1755,7491
|
|
20250225,114200,10483929446,1757,1758,1758,1756,2945
|
|
20250225,114100,10478755591,1758,1758,1759,1757,1776
|
|
20250225,114000,10475633646,1758,1760,1760,1757,6397
|
|
20250225,113900,10464384363,1760,1761,1761,1759,7207
|
|
20250225,113800,10451693564,1761,1754,1761,1754,10328
|
|
20250225,113700,10433527516,1754,1755,1756,1753,3534
|
|
20250225,113600,10427326476,1754,1755,1755,1754,3512
|
|
20250225,113500,10421165654,1754,1753,1754,1753,2409
|
|
20250225,113400,10416940806,1754,1752,1754,1752,2676
|
|
20250225,113300,10412249121,1752,1751,1752,1750,2840
|
|
20250225,113200,10407277389,1751,1748,1751,1748,8949
|
|
20250225,113100,10391622213,1748,1749,1749,1747,8876
|
|
20250225,113000,10376111824,1749,1748,1749,1747,1855
|
|
20250225,112900,10372870558,1747,1748,1748,1747,3889
|
|
20250225,112800,10366073720,1747,1749,1749,1747,4099
|
|
20250225,112700,10358910974,1748,1750,1750,1747,8391
|
|
20250225,112600,10344243561,1751,1749,1751,1748,2488
|
|
20250225,112500,10339891276,1748,1752,1752,1747,64152
|
|
20250225,112400,10227757575,1752,1753,1753,1752,1176
|
|
20250225,112300,10225697089,1752,1752,1753,1750,8213
|
|
20250225,112200,10211319238,1752,1753,1753,1751,4303
|
|
20250225,112100,10203781322,1753,1752,1753,1751,7946
|
|
20250225,112000,10189854039,1751,1753,1753,1751,7880
|
|
20250225,111900,10176046810,1753,1754,1754,1753,7271
|
|
20250225,111800,10163297942,1754,1755,1755,1754,2101
|
|
20250225,111700,10159612184,1755,1758,1758,1753,12710
|
|
20250225,111600,10137315811,1758,1756,1758,1756,2354
|
|
20250225,111500,10133179371,1756,1756,1756,1755,3798
|
|
20250225,111400,10126510534,1755,1755,1755,1755,542
|
|
20250225,111300,10125559324,1754,1755,1756,1753,3940
|
|
20250225,111200,10118645773,1755,1756,1756,1755,10033
|
|
20250225,111100,10101034901,1756,1758,1759,1756,9627
|
|
20250225,111000,10084108726,1758,1761,1762,1758,5052
|
|
20250225,110900,10075218586,1761,1759,1761,1758,10840
|
|
20250225,110800,10056145745,1759,1756,1759,1756,5492
|
|
20250225,110700,10046498649,1756,1755,1756,1755,5216
|
|
20250225,110600,10037340040,1756,1754,1756,1754,4104
|
|
20250225,110500,10030138095,1754,1754,1755,1754,4159
|
|
20250225,110400,10022843060,1754,1753,1754,1753,3217
|
|
20250225,110300,10017201570,1753,1755,1755,1753,3846
|
|
20250225,110200,10010458455,1754,1753,1755,1752,2370
|
|
20250225,110100,10006302813,1752,1754,1754,1752,12860
|
|
20250225,110000,9983758340,1754,1755,1755,1754,3975
|
|
20250225,105900,9976785688,1753,1754,1755,1753,13278
|
|
20250225,105800,9953506693,1754,1754,1754,1753,5095
|
|
20250225,105700,9944574933,1754,1754,1754,1753,1500
|
|
20250225,105600,9941943978,1751,1751,1753,1751,14630
|
|
20250225,105500,9916318330,1751,1753,1753,1750,16130
|
|
20250225,105400,9888072387,1753,1755,1755,1753,3042
|
|
20250225,105300,9882735715,1755,1756,1756,1753,22552
|
|
20250225,105200,9843157406,1761,1762,1764,1757,22627
|
|
20250225,105100,9803311957,1762,1760,1763,1758,10163
|
|
20250225,105000,9785423613,1759,1756,1761,1756,4106
|
|
20250225,104900,9778198689,1761,1757,1761,1757,3125
|
|
20250225,104800,9772706438,1757,1754,1757,1754,2285
|
|
20250225,104700,9768696697,1755,1754,1755,1753,2289
|
|
20250225,104600,9764681711,1754,1751,1754,1751,5333
|
|
20250225,104500,9755341374,1751,1752,1752,1751,5175
|
|
20250225,104400,9746279393,1752,1755,1756,1751,27626
|
|
20250225,104300,9697834885,1756,1760,1760,1756,15967
|
|
20250225,104200,9669773608,1760,1760,1760,1758,96
|
|
20250225,104100,9669604678,1760,1756,1760,1756,5084
|
|
20250225,104000,9660676840,1760,1759,1760,1756,17477
|
|
20250225,103900,9629963539,1757,1757,1759,1757,6320
|
|
20250225,103800,9618856244,1758,1757,1759,1756,36417
|
|
20250225,103700,9554881520,1757,1759,1759,1756,9976
|
|
20250225,103600,9537353532,1759,1760,1760,1758,2871
|
|
20250225,103500,9532303572,1758,1757,1759,1757,15961
|
|
20250225,103400,9504248001,1758,1763,1763,1756,74034
|
|
20250225,103300,9374059051,1763,1765,1765,1762,23985
|
|
20250225,103200,9331766186,1764,1765,1765,1762,52671
|
|
20250225,103100,9238857913,1765,1766,1766,1763,5798
|
|
20250225,103000,9228629771,1766,1768,1768,1763,5574
|
|
20250225,102900,9218787813,1768,1774,1777,1763,62426
|
|
20250225,102800,9108297661,1772,1777,1778,1772,14945
|
|
20250225,102700,9081792127,1775,1778,1778,1775,19332
|
|
20250225,102600,9047459295,1778,1778,1780,1775,16991
|
|
20250225,102500,9017261691,1778,1774,1778,1774,14052
|
|
20250225,102400,8992318776,1772,1772,1774,1771,18648
|
|
20250225,102300,8959285680,1772,1773,1775,1771,12453
|
|
20250225,102200,8937202612,1773,1780,1780,1771,41393
|
|
20250225,102100,8863801463,1780,1783,1783,1776,50521
|
|
20250225,102000,8773850502,1783,1780,1785,1778,53692
|
|
20250225,101900,8678160949,1780,1785,1786,1777,44594
|
|
20250225,101800,8598803747,1784,1777,1792,1777,159046
|
|
20250225,101700,8314628714,1777,1766,1778,1765,52352
|
|
20250225,101600,8221844364,1766,1769,1771,1765,17661
|
|
20250225,101500,8190613532,1771,1759,1771,1759,35418
|
|
20250225,101400,8128092216,1759,1758,1759,1756,14295
|
|
20250225,101300,8102969695,1758,1760,1760,1757,6301
|
|
20250225,101200,8091894340,1760,1759,1760,1756,20923
|
|
20250225,101100,8055118008,1760,1761,1763,1759,3529
|
|
20250225,101000,8048904408,1758,1765,1765,1758,19868
|
|
20250225,100900,8013920942,1763,1765,1767,1763,14609
|
|
20250225,100800,7988130742,1767,1768,1768,1765,17497
|
|
20250225,100700,7957227450,1770,1771,1772,1765,28645
|
|
20250225,100600,7906539979,1771,1762,1771,1760,65553
|
|
20250225,100500,7790802457,1763,1763,1764,1758,20074
|
|
20250225,100400,7755436630,1764,1758,1765,1757,30242
|
|
20250225,100300,7702199016,1759,1761,1762,1758,42083
|
|
20250225,100200,7628136736,1760,1759,1763,1755,17259
|
|
20250225,100100,7597791059,1764,1763,1767,1758,89899
|
|
20250225,100000,7439376810,1764,1755,1766,1753,53631
|
|
20250225,095900,7345006311,1753,1754,1763,1751,47609
|
|
20250225,095800,7261382677,1753,1748,1754,1748,32456
|
|
20250225,095700,7204556832,1746,1746,1747,1746,3588
|
|
20250225,095600,7198290549,1747,1746,1747,1744,3876
|
|
20250225,095500,7191524744,1745,1747,1747,1743,9731
|
|
20250225,095400,7174545446,1747,1748,1748,1745,9115
|
|
20250225,095300,7158625974,1748,1750,1751,1748,8895
|
|
20250225,095200,7143063714,1750,1746,1751,1745,17312
|
|
20250225,095100,7112813495,1745,1743,1746,1740,17396
|
|
20250225,095000,7082489195,1743,1741,1743,1741,5489
|
|
20250225,094900,7072925565,1741,1744,1744,1738,42221
|
|
20250225,094800,6999483395,1745,1751,1751,1744,21181
|
|
20250225,094700,6962481407,1751,1744,1751,1740,11752
|
|
20250225,094600,6941978775,1746,1740,1746,1738,22217
|
|
20250225,094500,6903320325,1738,1745,1745,1738,67013
|
|
20250225,094400,6786669829,1745,1750,1751,1745,24797
|
|
20250225,094300,6743348822,1751,1750,1751,1748,12890
|
|
20250225,094200,6720806290,1749,1753,1753,1749,16328
|
|
20250225,094100,6692237943,1751,1751,1753,1750,11534
|
|
20250225,094000,6672028271,1752,1749,1753,1748,28565
|
|
20250225,093900,6622018766,1749,1751,1751,1748,25544
|
|
20250225,093800,6577350736,1751,1754,1754,1749,25701
|
|
20250225,093700,6532344822,1754,1754,1754,1748,32935
|
|
20250225,093600,6474623499,1755,1758,1760,1754,29980
|
|
20250225,093500,6421968018,1760,1758,1763,1758,21142
|
|
20250225,093400,6384749623,1758,1768,1768,1756,50659
|
|
20250225,093300,6295338685,1768,1783,1783,1765,64397
|
|
20250225,093200,6181063772,1783,1769,1792,1769,125468
|
|
20250225,093100,5957719716,1769,1763,1770,1760,37653
|
|
20250225,093000,5891206358,1760,1754,1767,1747,82674
|
|
20250225,092900,5745832754,1753,1758,1760,1752,16800
|
|
20250225,092800,5716350183,1758,1760,1763,1753,17570
|
|
20250225,092700,5685444951,1763,1748,1764,1748,50919
|
|
20250225,092600,5596176648,1748,1747,1750,1745,11354
|
|
20250225,092500,5576346668,1748,1748,1748,1746,12533
|
|
20250225,092400,5554447905,1750,1757,1757,1749,34880
|
|
20250225,092300,5493332798,1757,1762,1762,1757,12594
|
|
20250225,092200,5471186717,1762,1767,1767,1758,31673
|
|
20250225,092100,5415347593,1768,1767,1768,1756,68102
|
|
20250225,092000,5295214842,1767,1764,1768,1762,44870
|
|
20250225,091900,5216008802,1764,1743,1766,1743,65218
|
|
20250225,091800,5101506009,1744,1731,1744,1730,102755
|
|
20250225,091700,4923204404,1730,1731,1734,1726,138652
|
|
20250225,091600,4683465285,1731,1739,1739,1730,84749
|
|
20250225,091500,4536490090,1739,1750,1752,1736,71447
|
|
20250225,091400,4411996880,1752,1754,1757,1750,57994
|
|
20250225,091300,4310391888,1756,1751,1760,1751,58839
|
|
20250225,091200,4207159371,1750,1760,1760,1750,71743
|
|
20250225,091100,4081305859,1759,1765,1768,1758,76853
|
|
20250225,091000,3945806622,1764,1765,1776,1756,82388
|
|
20250225,090900,3800294722,1765,1758,1765,1753,49026
|
|
20250225,090800,3714158851,1759,1744,1760,1736,140174
|
|
20250225,090700,3469533552,1744,1759,1759,1741,321050
|
|
20250225,090600,2906986721,1759,1778,1778,1758,190718
|
|
20250225,090500,2570257660,1776,1798,1803,1769,174676
|
|
20250225,090400,2258883350,1797,1807,1808,1789,108938
|
|
20250225,090300,2062703292,1808,1796,1808,1788,124765
|
|
20250225,090200,1838852930,1796,1808,1809,1784,347113
|
|
20250225,090100,1214862776,1808,1796,1815,1792,403330
|
|
20250225,090000,486003909,1795,1815,1815,1786,268963
|