595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,185200,34675389300,1694,1694,1694,1694,216852
|
|
20250206,185100,34675389300,1694,1694,1694,1694,0
|
|
20250206,185000,34675389300,1694,1694,1694,1694,0
|
|
20250206,184900,34675389300,1694,1694,1694,1694,0
|
|
20250206,184800,34675389300,1694,1694,1694,1694,0
|
|
20250206,184700,34675389300,1694,1694,1694,1694,0
|
|
20250206,184600,34675389300,1694,1694,1694,1694,0
|
|
20250206,184500,34675389300,1694,1694,1694,1694,0
|
|
20250206,184400,34675389300,1694,1694,1694,1694,0
|
|
20250206,184300,34675389300,1694,1694,1694,1694,0
|
|
20250206,184200,34675389300,1694,1694,1694,1694,0
|
|
20250206,184100,34675389300,1694,1694,1694,1694,0
|
|
20250206,184000,34675389300,1694,1694,1694,1694,0
|
|
20250206,183900,34675389300,1694,1694,1694,1694,0
|
|
20250206,183800,34675389300,1694,1694,1694,1694,0
|
|
20250206,183700,34675389300,1694,1694,1694,1694,0
|
|
20250206,183600,34675389300,1694,1694,1694,1694,0
|
|
20250206,183500,34675389300,1694,1694,1694,1694,0
|
|
20250206,183400,34675389300,1694,1694,1694,1694,0
|
|
20250206,183300,34675389300,1694,1694,1694,1694,0
|
|
20250206,183200,34675389300,1694,1694,1694,1694,0
|
|
20250206,183100,34675389300,1694,1694,1694,1694,0
|
|
20250206,183000,34675389300,1694,1694,1694,1694,0
|
|
20250206,182900,34675389300,1694,1694,1694,1694,0
|
|
20250206,182800,34675389300,1694,1694,1694,1694,0
|
|
20250206,182700,34675389300,1694,1694,1694,1694,0
|
|
20250206,182600,34675389300,1694,1694,1694,1694,0
|
|
20250206,182500,34675389300,1694,1694,1694,1694,0
|
|
20250206,182400,34675389300,1694,1694,1694,1694,0
|
|
20250206,182300,34675389300,1694,1694,1694,1694,0
|
|
20250206,182200,34675389300,1694,1694,1694,1694,216852
|
|
20250206,182100,34675389300,1694,1694,1694,1694,0
|
|
20250206,182000,34675389300,1694,1694,1694,1694,0
|
|
20250206,181900,34675389300,1694,1694,1694,1694,0
|
|
20250206,181800,34675389300,1694,1694,1694,1694,0
|
|
20250206,181700,34675389300,1694,1694,1694,1694,0
|
|
20250206,181600,34675389300,1694,1694,1694,1694,0
|
|
20250206,181500,34675389300,1694,1694,1694,1694,0
|
|
20250206,181400,34675389300,1694,1694,1694,1694,0
|
|
20250206,181300,34675389300,1694,1694,1694,1694,0
|
|
20250206,181200,34675389300,1694,1694,1694,1694,0
|
|
20250206,181100,34675389300,1694,1694,1694,1694,0
|
|
20250206,181000,34675389300,1694,1694,1694,1694,0
|
|
20250206,180900,34675389300,1694,1694,1694,1694,0
|
|
20250206,180800,34675389300,1694,1694,1694,1694,0
|
|
20250206,180700,34675389300,1694,1694,1694,1694,0
|
|
20250206,180600,34675389300,1694,1694,1694,1694,0
|
|
20250206,180500,34675389300,1694,1694,1694,1694,0
|
|
20250206,180400,34675389300,1694,1694,1694,1694,0
|
|
20250206,180300,34675389300,1694,1694,1694,1694,0
|
|
20250206,180200,34675389300,1694,1694,1694,1694,0
|
|
20250206,180100,34675389300,1694,1694,1694,1694,0
|
|
20250206,180000,34675389300,1694,1694,1694,1694,0
|
|
20250206,175900,34675389300,1694,1694,1694,1694,0
|
|
20250206,175800,34675389300,1694,1694,1694,1694,0
|
|
20250206,175700,34675389300,1694,1694,1694,1694,0
|
|
20250206,175600,34675389300,1694,1694,1694,1694,0
|
|
20250206,175500,34675389300,1694,1694,1694,1694,0
|
|
20250206,175400,34675389300,1694,1694,1694,1694,0
|
|
20250206,175300,34675389300,1694,1694,1694,1694,0
|
|
20250206,175200,34675389300,1694,1694,1694,1694,216852
|
|
20250206,175100,34675389300,1694,1694,1694,1694,0
|
|
20250206,175000,34675389300,1694,1694,1694,1694,0
|
|
20250206,174900,34675389300,1694,1694,1694,1694,0
|
|
20250206,174800,34675389300,1694,1694,1694,1694,0
|
|
20250206,174700,34675389300,1694,1694,1694,1694,0
|
|
20250206,174600,34675389300,1694,1694,1694,1694,0
|
|
20250206,174500,34675389300,1694,1694,1694,1694,0
|
|
20250206,174400,34675389300,1694,1694,1694,1694,0
|
|
20250206,174300,34675389300,1694,1694,1694,1694,0
|
|
20250206,174200,34675389300,1694,1694,1694,1694,0
|
|
20250206,174100,34675389300,1694,1694,1694,1694,0
|
|
20250206,174000,34675389300,1694,1694,1694,1694,0
|
|
20250206,173900,34675389300,1694,1694,1694,1694,0
|
|
20250206,173800,34675389300,1694,1694,1694,1694,0
|
|
20250206,173700,34675389300,1694,1694,1694,1694,0
|
|
20250206,173600,34675389300,1694,1694,1694,1694,0
|
|
20250206,173500,34675389300,1694,1694,1694,1694,0
|
|
20250206,173400,34675389300,1694,1694,1694,1694,0
|
|
20250206,173300,34675389300,1694,1694,1694,1694,0
|
|
20250206,173200,34675389300,1694,1694,1694,1694,0
|
|
20250206,173100,34675389300,1694,1694,1694,1694,0
|
|
20250206,173000,34675389300,1694,1694,1694,1694,0
|
|
20250206,172900,34675389300,1694,1694,1694,1694,0
|
|
20250206,172800,34675389300,1694,1694,1694,1694,0
|
|
20250206,172700,34675389300,1694,1694,1694,1694,0
|
|
20250206,172600,34675389300,1694,1694,1694,1694,0
|
|
20250206,172500,34675389300,1694,1694,1694,1694,0
|
|
20250206,172400,34675389300,1694,1694,1694,1694,0
|
|
20250206,172300,34675389300,1694,1694,1694,1694,0
|
|
20250206,172200,34675389300,1694,1694,1694,1694,216852
|
|
20250206,172100,34675389300,1694,1694,1694,1694,0
|
|
20250206,172000,34675389300,1694,1694,1694,1694,0
|
|
20250206,171900,34675389300,1694,1694,1694,1694,0
|
|
20250206,171800,34675389300,1694,1694,1694,1694,0
|
|
20250206,171700,34675389300,1694,1694,1694,1694,0
|
|
20250206,171600,34675389300,1694,1694,1694,1694,0
|
|
20250206,171500,34675389300,1694,1694,1694,1694,0
|
|
20250206,171400,34675389300,1694,1694,1694,1694,0
|
|
20250206,171300,34675389300,1694,1694,1694,1694,0
|
|
20250206,171200,34675389300,1694,1694,1694,1694,0
|
|
20250206,171100,34675389300,1694,1694,1694,1694,0
|
|
20250206,171000,34675389300,1694,1694,1694,1694,0
|
|
20250206,170900,34675389300,1694,1694,1694,1694,0
|
|
20250206,170800,34675389300,1694,1694,1694,1694,0
|
|
20250206,170700,34675389300,1694,1694,1694,1694,0
|
|
20250206,170600,34675389300,1694,1694,1694,1694,0
|
|
20250206,170500,34675389300,1694,1694,1694,1694,0
|
|
20250206,170400,34675389300,1694,1694,1694,1694,0
|
|
20250206,170300,34675389300,1694,1694,1694,1694,0
|
|
20250206,170200,34675389300,1694,1694,1694,1694,0
|
|
20250206,170100,34675389300,1694,1694,1694,1694,0
|
|
20250206,170000,34675389300,1694,1694,1694,1694,0
|
|
20250206,165900,34675389300,1694,1694,1694,1694,0
|
|
20250206,165800,34675389300,1694,1694,1694,1694,0
|
|
20250206,165700,34675389300,1694,1694,1694,1694,0
|
|
20250206,165600,34675389300,1694,1694,1694,1694,0
|
|
20250206,165500,34675389300,1694,1694,1694,1694,0
|
|
20250206,165400,34675389300,1694,1694,1694,1694,0
|
|
20250206,165300,34675389300,1694,1694,1694,1694,0
|
|
20250206,165200,34675389300,1694,1694,1694,1694,216852
|
|
20250206,165100,34675389300,1694,1694,1694,1694,0
|
|
20250206,165000,34675389300,1694,1694,1694,1694,0
|
|
20250206,164900,34675389300,1694,1694,1694,1694,0
|
|
20250206,164800,34675389300,1694,1694,1694,1694,0
|
|
20250206,164700,34675389300,1694,1694,1694,1694,0
|
|
20250206,164600,34675389300,1694,1694,1694,1694,0
|
|
20250206,164500,34675389300,1694,1694,1694,1694,0
|
|
20250206,164400,34675389300,1694,1694,1694,1694,0
|
|
20250206,164300,34675389300,1694,1694,1694,1694,0
|
|
20250206,164200,34675389300,1694,1694,1694,1694,0
|
|
20250206,164100,34675389300,1694,1694,1694,1694,0
|
|
20250206,164000,34675389300,1694,1694,1694,1694,0
|
|
20250206,163900,34675389300,1694,1694,1694,1694,0
|
|
20250206,163800,34675389300,1694,1694,1694,1694,0
|
|
20250206,163700,34675389300,1694,1694,1694,1694,0
|
|
20250206,163600,34675389300,1694,1694,1694,1694,0
|
|
20250206,163500,34675389300,1694,1694,1694,1694,0
|
|
20250206,163400,34675389300,1694,1694,1694,1694,0
|
|
20250206,163300,34675389300,1694,1694,1694,1694,0
|
|
20250206,163200,34675389300,1694,1694,1694,1694,0
|
|
20250206,163100,34675389300,1694,1694,1694,1694,0
|
|
20250206,163000,34675389300,1694,1694,1694,1694,0
|
|
20250206,162900,34675389300,1694,1694,1694,1694,0
|
|
20250206,162800,34675389300,1694,1694,1694,1694,0
|
|
20250206,162700,34675389300,1694,1694,1694,1694,0
|
|
20250206,162600,34675389300,1694,1694,1694,1694,0
|
|
20250206,162500,34675389300,1694,1694,1694,1694,0
|
|
20250206,162400,34675389300,1694,1694,1694,1694,0
|
|
20250206,162300,34675389300,1694,1694,1694,1694,0
|
|
20250206,162200,34675389300,1694,1694,1694,1694,216852
|
|
20250206,162100,34675389300,1694,1694,1694,1694,0
|
|
20250206,162000,34675389300,1694,1694,1694,1694,0
|
|
20250206,161900,34675389300,1694,1694,1694,1694,0
|
|
20250206,161800,34675389300,1694,1694,1694,1694,0
|
|
20250206,161700,34675389300,1694,1694,1694,1694,0
|
|
20250206,161600,34675389300,1694,1694,1694,1694,0
|
|
20250206,161500,34675389300,1694,1694,1694,1694,0
|
|
20250206,161400,34675389300,1694,1694,1694,1694,0
|
|
20250206,161300,34675389300,1694,1694,1694,1694,0
|
|
20250206,161200,34675389300,1694,1694,1694,1694,0
|
|
20250206,161100,34675389300,1694,1694,1694,1694,0
|
|
20250206,161000,34675389300,1694,1694,1694,1694,0
|
|
20250206,160900,34675389300,1694,1694,1694,1694,0
|
|
20250206,160800,34675389300,1694,1694,1694,1694,0
|
|
20250206,160700,34675389300,1694,1694,1694,1694,0
|
|
20250206,160600,34675389300,1694,1694,1694,1694,0
|
|
20250206,160500,34675389300,1694,1694,1694,1694,0
|
|
20250206,160400,34675389300,1694,1694,1694,1694,0
|
|
20250206,160300,34675389300,1694,1694,1694,1694,0
|
|
20250206,160200,34675389300,1694,1694,1694,1694,0
|
|
20250206,160100,34675389300,1694,1694,1694,1694,0
|
|
20250206,160000,34675389300,1694,1694,1694,1694,0
|
|
20250206,155900,34675389300,1694,1694,1694,1694,0
|
|
20250206,155800,34675389300,1694,1694,1694,1694,0
|
|
20250206,155700,34675389300,1694,1694,1694,1694,0
|
|
20250206,155600,34675389300,1694,1694,1694,1694,0
|
|
20250206,155500,34675389300,1694,1694,1694,1694,0
|
|
20250206,155400,34675389300,1694,1694,1694,1694,0
|
|
20250206,155300,34675389300,1694,1694,1694,1694,0
|
|
20250206,155200,34675389300,1694,1694,1694,1694,216852
|
|
20250206,155100,34675389300,1694,1694,1694,1694,0
|
|
20250206,155000,34675389300,1694,1694,1694,1694,0
|
|
20250206,154900,34675389300,1694,1694,1694,1694,0
|
|
20250206,154800,34675389300,1694,1694,1694,1694,0
|
|
20250206,154700,34675389300,1694,1694,1694,1694,0
|
|
20250206,154600,34675389300,1694,1694,1694,1694,0
|
|
20250206,154500,34675389300,1694,1694,1694,1694,0
|
|
20250206,154400,34675389300,1694,1694,1694,1694,0
|
|
20250206,154300,34675389300,1694,1694,1694,1694,0
|
|
20250206,154200,34675389300,1694,1694,1694,1694,0
|
|
20250206,154100,34675389300,1694,1694,1694,1694,0
|
|
20250206,154000,34675389300,1694,1694,1694,1694,0
|
|
20250206,153900,34675389300,1694,1694,1694,1694,0
|
|
20250206,153800,34675389300,1694,1694,1694,1694,0
|
|
20250206,153700,34675389300,1694,1694,1694,1694,0
|
|
20250206,153600,34675389300,1694,1694,1694,1694,0
|
|
20250206,153500,34675389300,1694,1694,1694,1694,0
|
|
20250206,153400,34675389300,1694,1694,1694,1694,0
|
|
20250206,153300,34675389300,1694,1694,1694,1694,0
|
|
20250206,153200,34675389300,1694,1694,1694,1694,0
|
|
20250206,153100,34675389300,1694,1694,1694,1694,0
|
|
20250206,153000,34675389300,1694,1694,1694,1694,216852
|
|
20250206,152900,34308042012,1691,1691,1691,1691,0
|
|
20250206,152800,34308042012,1691,1691,1691,1691,0
|
|
20250206,152700,34308042012,1691,1691,1691,1691,0
|
|
20250206,152600,34308042012,1691,1691,1691,1691,0
|
|
20250206,152500,34308042012,1691,1691,1691,1691,0
|
|
20250206,152400,34308042012,1691,1691,1691,1691,0
|
|
20250206,152300,34308042012,1691,1691,1691,1691,0
|
|
20250206,152200,34308042012,1691,1691,1691,1691,0
|
|
20250206,152100,34308042012,1691,1691,1691,1691,0
|
|
20250206,152000,34308042012,1691,1691,1691,1691,0
|
|
20250206,151900,34308042012,1691,1689,1691,1688,49598
|
|
20250206,151800,34224217498,1690,1689,1690,1688,46669
|
|
20250206,151700,34145398661,1690,1689,1690,1689,19579
|
|
20250206,151600,34112322825,1690,1691,1691,1689,31412
|
|
20250206,151500,34059228239,1691,1689,1692,1689,14417
|
|
20250206,151400,34034845120,1689,1692,1692,1689,24679
|
|
20250206,151300,33993134458,1690,1690,1692,1689,23550
|
|
20250206,151200,33953325407,1692,1691,1692,1689,23562
|
|
20250206,151100,33913497361,1691,1689,1693,1689,12826
|
|
20250206,151000,33891804074,1689,1692,1693,1689,62927
|
|
20250206,150900,33785438740,1692,1693,1695,1692,3474
|
|
20250206,150800,33779559462,1693,1693,1694,1691,31802
|
|
20250206,150700,33725726924,1693,1693,1696,1693,28637
|
|
20250206,150600,33677234686,1693,1694,1694,1693,17681
|
|
20250206,150500,33647286525,1694,1697,1697,1693,46596
|
|
20250206,150400,33568303644,1696,1695,1697,1695,14835
|
|
20250206,150300,33543147974,1695,1694,1696,1694,17422
|
|
20250206,150200,33513620514,1694,1695,1696,1694,17044
|
|
20250206,150100,33484741027,1695,1695,1697,1694,21040
|
|
20250206,150000,33449075088,1695,1693,1695,1693,17712
|
|
20250206,145900,33419061939,1693,1694,1694,1692,14642
|
|
20250206,145800,33394271166,1693,1693,1694,1692,17993
|
|
20250206,145700,33363808027,1694,1696,1696,1693,14268
|
|
20250206,145600,33339642870,1696,1696,1697,1694,6316
|
|
20250206,145500,33328935608,1696,1695,1697,1695,10985
|
|
20250206,145400,33310299020,1695,1695,1697,1693,35818
|
|
20250206,145300,33249591407,1694,1695,1695,1694,7734
|
|
20250206,145200,33236483556,1695,1696,1696,1694,2010
|
|
20250206,145100,33233076857,1694,1691,1694,1691,13017
|
|
20250206,145000,33211038106,1691,1693,1694,1690,34890
|
|
20250206,144900,33152043929,1694,1698,1698,1691,39695
|
|
20250206,144800,33084823024,1695,1696,1698,1695,18105
|
|
20250206,144700,33054116324,1695,1697,1697,1694,8189
|
|
20250206,144600,33040232193,1694,1700,1700,1694,45772
|
|
20250206,144500,32962539905,1699,1697,1701,1696,64002
|
|
20250206,144400,32853814628,1696,1696,1697,1694,7393
|
|
20250206,144300,32841270934,1694,1696,1696,1694,18934
|
|
20250206,144200,32809172893,1696,1695,1697,1694,18338
|
|
20250206,144100,32778081514,1694,1694,1694,1693,5325
|
|
20250206,144000,32769061964,1693,1693,1694,1692,7946
|
|
20250206,143900,32755608736,1693,1692,1693,1692,6655
|
|
20250206,143800,32744347916,1692,1693,1693,1690,19278
|
|
20250206,143700,32711754196,1692,1693,1694,1692,14127
|
|
20250206,143600,32687841849,1694,1694,1695,1694,7195
|
|
20250206,143500,32675652293,1695,1694,1696,1693,11918
|
|
20250206,143400,32655451087,1694,1690,1697,1690,29300
|
|
20250206,143300,32605861812,1690,1690,1691,1690,8727
|
|
20250206,143200,32591111988,1690,1690,1691,1690,1215
|
|
20250206,143100,32589058518,1690,1692,1692,1690,6940
|
|
20250206,143000,32577325303,1692,1692,1692,1692,408
|
|
20250206,142900,32576634967,1692,1693,1693,1691,6918
|
|
20250206,142800,32564931817,1693,1690,1693,1690,18122
|
|
20250206,142700,32534268112,1691,1691,1692,1689,1203
|
|
20250206,142600,32532233768,1690,1690,1692,1688,17268
|
|
20250206,142500,32503052551,1690,1690,1692,1688,7545
|
|
20250206,142400,32490308962,1689,1692,1692,1689,15486
|
|
20250206,142300,32464141505,1692,1692,1693,1691,12159
|
|
20250206,142200,32443577572,1693,1692,1693,1691,4221
|
|
20250206,142100,32436434484,1692,1693,1693,1691,18512
|
|
20250206,142000,32405103738,1693,1693,1694,1693,8952
|
|
20250206,141900,32389943885,1694,1694,1695,1693,14510
|
|
20250206,141800,32365362002,1694,1690,1695,1690,15340
|
|
20250206,141700,32339370854,1693,1691,1693,1690,15650
|
|
20250206,141600,32312919490,1691,1694,1694,1691,2464
|
|
20250206,141500,32308751591,1694,1690,1694,1689,6047
|
|
20250206,141400,32298519379,1690,1688,1692,1687,19986
|
|
20250206,141300,32264761968,1688,1691,1692,1688,29140
|
|
20250206,141200,32215546135,1691,1689,1694,1689,13371
|
|
20250206,141100,32192940309,1691,1694,1695,1688,94481
|
|
20250206,141000,32033233163,1695,1695,1695,1694,4136
|
|
20250206,140900,32026223952,1695,1694,1695,1693,4903
|
|
20250206,140800,32017919083,1693,1692,1694,1692,1008
|
|
20250206,140700,32016212472,1692,1693,1694,1692,13013
|
|
20250206,140600,31994190279,1693,1695,1695,1693,9688
|
|
20250206,140500,31977778307,1695,1693,1696,1692,20871
|
|
20250206,140400,31942435762,1693,1692,1694,1692,4058
|
|
20250206,140300,31935568132,1692,1692,1693,1691,7229
|
|
20250206,140200,31923336967,1691,1694,1694,1691,5613
|
|
20250206,140100,31913842191,1691,1694,1694,1691,7863
|
|
20250206,140000,31900536807,1694,1692,1694,1692,647
|
|
20250206,135900,31899441762,1692,1692,1695,1691,12048
|
|
20250206,135800,31879053905,1692,1694,1696,1692,5366
|
|
20250206,135700,31869960696,1692,1696,1696,1692,19386
|
|
20250206,135600,31837127704,1696,1694,1696,1694,8538
|
|
20250206,135500,31822661487,1694,1693,1695,1692,3777
|
|
20250206,135400,31816264849,1692,1693,1695,1692,24998
|
|
20250206,135300,31773922509,1693,1693,1694,1692,6655
|
|
20250206,135200,31762657908,1693,1692,1697,1692,11091
|
|
20250206,135100,31743879009,1695,1693,1698,1691,11008
|
|
20250206,135000,31725247976,1693,1698,1701,1688,97770
|
|
20250206,134900,31559749605,1699,1697,1700,1695,33698
|
|
20250206,134800,31502563188,1697,1707,1707,1694,71179
|
|
20250206,134700,31381564732,1707,1691,1719,1691,198075
|
|
20250206,134600,31043288658,1691,1690,1692,1689,36896
|
|
20250206,134500,30980926451,1689,1693,1693,1689,19357
|
|
20250206,134400,30948204944,1693,1693,1693,1690,1464
|
|
20250206,134300,30945728059,1693,1692,1696,1690,30847
|
|
20250206,134200,30893465898,1690,1689,1694,1688,7140
|
|
20250206,134100,30881390057,1690,1690,1692,1688,24507
|
|
20250206,134000,30840007391,1689,1693,1693,1688,46593
|
|
20250206,133900,30761257972,1694,1696,1696,1692,7663
|
|
20250206,133800,30748285325,1694,1694,1696,1694,8392
|
|
20250206,133700,30734065150,1694,1694,1695,1692,6737
|
|
20250206,133600,30722656637,1694,1694,1695,1692,6444
|
|
20250206,133500,30711749257,1693,1693,1695,1692,5457
|
|
20250206,133400,30702510347,1694,1693,1694,1693,3801
|
|
20250206,133300,30696072954,1693,1692,1695,1692,3079
|
|
20250206,133200,30690860255,1692,1695,1696,1690,72733
|
|
20250206,133100,30567777338,1694,1696,1696,1694,1603
|
|
20250206,133000,30565061743,1696,1694,1696,1691,20174
|
|
20250206,132900,30530914328,1694,1696,1697,1693,13753
|
|
20250206,132800,30507615798,1695,1698,1698,1695,6898
|
|
20250206,132700,30495913225,1697,1697,1700,1697,11569
|
|
20250206,132600,30476265524,1698,1694,1698,1694,3066
|
|
20250206,132500,30471070033,1697,1694,1697,1693,9640
|
|
20250206,132400,30454735225,1694,1694,1697,1693,10574
|
|
20250206,132300,30436829212,1694,1697,1697,1694,15987
|
|
20250206,132200,30409723157,1697,1697,1697,1696,3349
|
|
20250206,132100,30404042937,1697,1699,1702,1696,29729
|
|
20250206,132000,30353527403,1699,1697,1702,1697,29954
|
|
20250206,131900,30302605500,1698,1694,1698,1694,28792
|
|
20250206,131800,30253765034,1695,1696,1697,1694,3481
|
|
20250206,131700,30247863914,1693,1696,1697,1693,5903
|
|
20250206,131600,30237859343,1695,1694,1697,1694,8587
|
|
20250206,131500,30223303772,1694,1691,1695,1691,5840
|
|
20250206,131400,30213417060,1691,1692,1693,1690,6014
|
|
20250206,131300,30203247911,1692,1691,1693,1690,11271
|
|
20250206,131200,30184193922,1690,1692,1693,1689,43214
|
|
20250206,131100,30111146760,1691,1691,1692,1691,10181
|
|
20250206,131000,30093927544,1691,1693,1693,1691,19326
|
|
20250206,130900,30061234252,1693,1694,1696,1692,5233
|
|
20250206,130800,30052375045,1694,1695,1695,1693,9847
|
|
20250206,130700,30035692542,1694,1693,1695,1693,3485
|
|
20250206,130600,30029790948,1693,1695,1695,1693,7280
|
|
20250206,130500,30017463392,1695,1698,1698,1694,5230
|
|
20250206,130400,30008593759,1697,1700,1700,1695,5243
|
|
20250206,130300,29999689714,1700,1698,1701,1698,9713
|
|
20250206,130200,29983190708,1697,1695,1698,1694,8297
|
|
20250206,130100,29969129693,1695,1694,1695,1693,13916
|
|
20250206,130000,29945555865,1694,1696,1696,1694,12284
|
|
20250206,125900,29924737510,1697,1698,1700,1696,8497
|
|
20250206,125800,29910309163,1697,1703,1704,1697,23531
|
|
20250206,125700,29870256622,1703,1695,1704,1695,61047
|
|
20250206,125600,29766410248,1696,1690,1696,1690,2796
|
|
20250206,125500,29761674570,1690,1693,1695,1688,22202
|
|
20250206,125400,29724132019,1693,1694,1695,1693,5750
|
|
20250206,125300,29714394109,1694,1691,1694,1690,10094
|
|
20250206,125200,29697312844,1690,1688,1691,1688,1920
|
|
20250206,125100,29694069886,1688,1687,1692,1686,12328
|
|
20250206,125000,29673264318,1687,1690,1693,1687,36182
|
|
20250206,124900,29612184925,1691,1691,1691,1688,100871
|
|
20250206,124800,29441791900,1691,1692,1693,1691,26206
|
|
20250206,124700,29397466658,1692,1692,1693,1691,16220
|
|
20250206,124600,29370027283,1692,1694,1694,1692,26317
|
|
20250206,124500,29325466699,1694,1691,1695,1690,16953
|
|
20250206,124400,29296781639,1696,1694,1696,1691,36910
|
|
20250206,124300,29234318366,1694,1697,1698,1694,20987
|
|
20250206,124200,29198719343,1698,1698,1699,1695,10219
|
|
20250206,124100,29181362352,1698,1695,1698,1695,12159
|
|
20250206,124000,29160741047,1695,1696,1698,1695,7473
|
|
20250206,123900,29148067669,1696,1699,1700,1696,8947
|
|
20250206,123800,29132878429,1699,1693,1699,1693,15055
|
|
20250206,123700,29107368614,1693,1695,1697,1693,21859
|
|
20250206,123600,29070338615,1694,1694,1695,1694,8379
|
|
20250206,123500,29056143324,1694,1695,1697,1694,23264
|
|
20250206,123400,29016714348,1695,1696,1697,1693,13076
|
|
20250206,123300,28994558439,1697,1699,1699,1696,4139
|
|
20250206,123200,28987534198,1699,1692,1700,1692,25678
|
|
20250206,123100,28944016748,1692,1694,1696,1692,43234
|
|
20250206,123000,28870820040,1694,1698,1698,1692,41767
|
|
20250206,122900,28800097749,1698,1696,1700,1694,9666
|
|
20250206,122800,28783691514,1696,1697,1699,1694,20233
|
|
20250206,122700,28749381264,1696,1697,1699,1695,21549
|
|
20250206,122600,28712838440,1697,1694,1697,1693,58909
|
|
20250206,122500,28613059831,1695,1700,1702,1694,65271
|
|
20250206,122400,28502308941,1702,1706,1707,1700,26131
|
|
20250206,122300,28457805835,1706,1706,1708,1702,36240
|
|
20250206,122200,28396021508,1707,1707,1710,1703,68889
|
|
20250206,122100,28278417556,1708,1699,1708,1699,50141
|
|
20250206,122000,28192965031,1700,1698,1700,1693,66098
|
|
20250206,121900,28080903725,1699,1693,1703,1693,59917
|
|
20250206,121800,27979244715,1693,1701,1701,1691,235571
|
|
20250206,121700,27579775638,1701,1705,1706,1700,67616
|
|
20250206,121600,27464694544,1704,1701,1705,1700,21773
|
|
20250206,121500,27427627662,1701,1702,1706,1701,71621
|
|
20250206,121400,27305743150,1702,1702,1709,1701,77164
|
|
20250206,121300,27174214607,1703,1706,1707,1699,90766
|
|
20250206,121200,27019719420,1706,1719,1719,1690,335964
|
|
20250206,121100,26448200592,1718,1730,1731,1707,284784
|
|
20250206,121000,25959485790,1731,1748,1749,1730,233820
|
|
20250206,120900,25553836274,1744,1741,1752,1741,49174
|
|
20250206,120800,25467919092,1742,1747,1754,1740,132364
|
|
20250206,120700,25237169523,1747,1750,1756,1747,112022
|
|
20250206,120600,25041228288,1751,1751,1761,1750,108055
|
|
20250206,120500,24851699768,1752,1769,1777,1746,509016
|
|
20250206,120400,23952888438,1769,1762,1770,1757,170757
|
|
20250206,120300,23651681715,1762,1743,1770,1740,219958
|
|
20250206,120200,23264519652,1741,1742,1748,1736,141330
|
|
20250206,120100,23018397493,1744,1752,1753,1739,230708
|
|
20250206,120000,22615896738,1751,1757,1766,1749,148627
|
|
20250206,115900,22355027013,1757,1766,1771,1755,234336
|
|
20250206,115800,21941902102,1767,1753,1775,1751,318136
|
|
20250206,115700,21379437938,1753,1752,1770,1748,239502
|
|
20250206,115600,20957968716,1751,1756,1774,1740,390120
|
|
20250206,115500,20271992452,1757,1767,1780,1743,596057
|
|
20250206,115400,19221731697,1768,1773,1783,1750,777046
|
|
20250206,115300,17846253176,1774,1773,1784,1770,867669
|
|
20250206,115200,16304626152,1773,1758,1776,1754,1011513
|
|
20250206,115100,14515784518,1758,1726,1767,1719,1225907
|
|
20250206,115000,12368668389,1726,1693,1740,1691,447681
|
|
20250206,114900,11597346997,1692,1693,1696,1691,5824
|
|
20250206,114800,11587480477,1694,1694,1695,1693,11371
|
|
20250206,114700,11568217579,1694,1688,1696,1688,24812
|
|
20250206,114600,11526208233,1689,1688,1689,1688,5782
|
|
20250206,114500,11516447517,1688,1683,1688,1682,10647
|
|
20250206,114400,11498513784,1683,1687,1687,1683,713
|
|
20250206,114300,11497312483,1685,1687,1687,1684,3296
|
|
20250206,114200,11491754677,1687,1684,1687,1683,801
|
|
20250206,114100,11490406497,1687,1685,1688,1680,22368
|
|
20250206,114000,11452778979,1684,1685,1687,1683,9301
|
|
20250206,113900,11437119997,1686,1686,1688,1684,4713
|
|
20250206,113800,11429180348,1686,1688,1688,1686,758
|
|
20250206,113700,11427902313,1686,1686,1686,1683,13975
|
|
20250206,113600,11404370941,1686,1686,1688,1684,14887
|
|
20250206,113500,11379297074,1687,1690,1692,1684,5152
|
|
20250206,113400,11370612004,1693,1689,1693,1688,11142
|
|
20250206,113300,11351779401,1688,1687,1690,1687,9843
|
|
20250206,113200,11335146851,1687,1686,1688,1682,6523
|
|
20250206,113100,11324150385,1686,1683,1686,1679,19613
|
|
20250206,113000,11291130292,1679,1678,1681,1677,10400
|
|
20250206,112900,11273672200,1678,1680,1681,1678,4347
|
|
20250206,112800,11266371541,1680,1681,1681,1679,5797
|
|
20250206,112700,11256634764,1681,1682,1682,1680,4552
|
|
20250206,112600,11248983627,1681,1678,1682,1678,13961
|
|
20250206,112500,11225520538,1680,1681,1683,1678,24951
|
|
20250206,112400,11183620699,1680,1680,1683,1680,10229
|
|
20250206,112300,11166435856,1680,1683,1684,1680,23242
|
|
20250206,112200,11127378635,1685,1682,1685,1681,18283
|
|
20250206,112100,11096637173,1682,1686,1686,1682,21826
|
|
20250206,112000,11059922826,1683,1684,1687,1683,15061
|
|
20250206,111900,11034571166,1687,1684,1687,1684,20710
|
|
20250206,111800,10999687347,1684,1688,1688,1684,48560
|
|
20250206,111700,10917846639,1687,1689,1689,1687,3487
|
|
20250206,111600,10911962325,1687,1689,1689,1687,9856
|
|
20250206,111500,10895328458,1688,1688,1691,1687,6027
|
|
20250206,111400,10885153158,1688,1688,1689,1688,497
|
|
20250206,111300,10884314219,1691,1692,1692,1687,11504
|
|
20250206,111200,10864895220,1692,1693,1694,1692,1109
|
|
20250206,111100,10863017473,1693,1687,1694,1685,21636
|
|
20250206,111000,10826536123,1687,1693,1695,1686,20361
|
|
20250206,110900,10792145043,1693,1695,1695,1693,4440
|
|
20250206,110800,10784628066,1694,1692,1695,1692,4333
|
|
20250206,110700,10777291291,1692,1689,1692,1686,29325
|
|
20250206,110600,10727773302,1690,1687,1690,1686,10296
|
|
20250206,110500,10710405363,1687,1689,1690,1687,18138
|
|
20250206,110400,10679792589,1689,1691,1691,1689,13914
|
|
20250206,110300,10656282205,1691,1693,1693,1691,10611
|
|
20250206,110200,10638337999,1692,1693,1693,1692,3385
|
|
20250206,110100,10632610356,1693,1693,1693,1692,3952
|
|
20250206,110000,10625921199,1692,1694,1694,1691,10083
|
|
20250206,105900,10608865666,1693,1693,1696,1691,1443
|
|
20250206,105800,10606422756,1693,1694,1694,1691,7656
|
|
20250206,105700,10593463724,1694,1696,1697,1694,6725
|
|
20250206,105600,10582058026,1696,1693,1697,1693,6068
|
|
20250206,105500,10571772194,1693,1690,1695,1690,1272
|
|
20250206,105400,10569621533,1695,1692,1695,1690,5771
|
|
20250206,105300,10559856841,1691,1690,1692,1690,6260
|
|
20250206,105200,10549275945,1690,1690,1692,1689,5658
|
|
20250206,105100,10539716628,1688,1689,1690,1688,7413
|
|
20250206,105000,10527197690,1690,1690,1695,1686,34957
|
|
20250206,104900,10468191459,1690,1690,1693,1687,35177
|
|
20250206,104800,10408786557,1692,1691,1693,1690,19065
|
|
20250206,104700,10376551209,1691,1690,1693,1690,58799
|
|
20250206,104600,10277144107,1690,1693,1694,1690,18300
|
|
20250206,104500,10246183598,1693,1696,1696,1691,38723
|
|
20250206,104400,10180659197,1694,1695,1696,1693,25559
|
|
20250206,104300,10137356752,1695,1698,1702,1695,27748
|
|
20250206,104200,10090287113,1698,1698,1700,1697,11405
|
|
20250206,104100,10070923425,1697,1701,1703,1697,22273
|
|
20250206,104000,10033075164,1701,1704,1706,1701,4555
|
|
20250206,103900,10025319234,1705,1705,1707,1702,32232
|
|
20250206,103800,9970368327,1706,1701,1706,1701,15563
|
|
20250206,103700,9943842590,1702,1700,1703,1699,8750
|
|
20250206,103600,9928956623,1701,1702,1702,1699,14887
|
|
20250206,103500,9903651759,1702,1699,1705,1699,19167
|
|
20250206,103400,9871038421,1704,1702,1705,1699,24802
|
|
20250206,103300,9828815684,1703,1703,1704,1700,8930
|
|
20250206,103200,9813617652,1704,1702,1704,1701,4675
|
|
20250206,103100,9805659651,1704,1704,1705,1702,22785
|
|
20250206,103000,9766853829,1705,1703,1705,1699,13545
|
|
20250206,102900,9743799383,1704,1699,1704,1699,11510
|
|
20250206,102800,9724193763,1704,1699,1706,1697,15517
|
|
20250206,102700,9697807217,1697,1697,1697,1696,6238
|
|
20250206,102600,9687224339,1696,1695,1700,1695,8822
|
|
20250206,102500,9672261654,1695,1693,1695,1692,5976
|
|
20250206,102400,9662143249,1693,1691,1697,1691,22143
|
|
20250206,102300,9624671813,1691,1694,1697,1691,58457
|
|
20250206,102200,9525738802,1696,1696,1697,1694,29341
|
|
20250206,102100,9476010707,1696,1704,1705,1696,77216
|
|
20250206,102000,9344806770,1705,1708,1710,1704,26694
|
|
20250206,101900,9299233483,1709,1704,1712,1703,31960
|
|
20250206,101800,9244646908,1706,1704,1707,1703,23998
|
|
20250206,101700,9203729360,1705,1704,1706,1703,19247
|
|
20250206,101600,9170934259,1706,1716,1721,1701,143957
|
|
20250206,101500,8924332648,1716,1703,1717,1703,45714
|
|
20250206,101400,8846129815,1704,1702,1705,1700,28961
|
|
20250206,101300,8796827767,1703,1701,1707,1701,31201
|
|
20250206,101200,8743631421,1705,1696,1706,1695,61528
|
|
20250206,101100,8639030543,1696,1699,1700,1695,10391
|
|
20250206,101000,8621404966,1700,1694,1700,1693,8778
|
|
20250206,100900,8606516758,1695,1694,1695,1692,40198
|
|
20250206,100800,8538440902,1695,1700,1702,1694,43631
|
|
20250206,100700,8464377751,1701,1699,1702,1696,16926
|
|
20250206,100600,8435634645,1697,1700,1700,1696,30000
|
|
20250206,100500,8384684662,1699,1700,1702,1698,26495
|
|
20250206,100400,8339637831,1698,1697,1700,1697,11352
|
|
20250206,100300,8320363691,1697,1698,1702,1694,37698
|
|
20250206,100200,8256427059,1697,1704,1704,1697,62686
|
|
20250206,100100,8149815676,1703,1702,1704,1700,16468
|
|
20250206,100000,8121787021,1701,1702,1702,1698,16876
|
|
20250206,095900,8093107769,1701,1697,1706,1696,44292
|
|
20250206,095800,8017709140,1696,1701,1705,1695,41197
|
|
20250206,095700,7947657813,1700,1698,1701,1694,31746
|
|
20250206,095600,7893776103,1698,1697,1700,1696,31832
|
|
20250206,095500,7839726891,1698,1700,1701,1697,25085
|
|
20250206,095400,7797099713,1700,1699,1701,1698,9984
|
|
20250206,095300,7780138032,1700,1699,1702,1698,14506
|
|
20250206,095200,7755484042,1699,1698,1700,1697,11010
|
|
20250206,095100,7736793109,1698,1701,1702,1698,8135
|
|
20250206,095000,7722956626,1701,1700,1702,1700,3522
|
|
20250206,094900,7716967319,1700,1700,1702,1697,8944
|
|
20250206,094800,7701779870,1697,1699,1704,1696,23971
|
|
20250206,094700,7661090395,1704,1701,1704,1698,24325
|
|
20250206,094600,7619714356,1703,1704,1705,1701,18372
|
|
20250206,094500,7588426877,1704,1705,1707,1704,6522
|
|
20250206,094400,7577300603,1704,1705,1705,1702,17765
|
|
20250206,094300,7547035279,1705,1704,1707,1704,27728
|
|
20250206,094200,7499756518,1704,1700,1704,1700,15531
|
|
20250206,094100,7473325196,1701,1698,1702,1695,14125
|
|
20250206,094000,7449318648,1697,1698,1698,1691,60016
|
|
20250206,093900,7347697611,1693,1700,1701,1692,22807
|
|
20250206,093800,7309021305,1699,1699,1700,1690,61944
|
|
20250206,093700,7204149673,1699,1704,1705,1696,9619
|
|
20250206,093600,7187782626,1704,1697,1704,1691,29463
|
|
20250206,093500,7137778314,1691,1700,1704,1690,71174
|
|
20250206,093400,7017109545,1700,1702,1704,1699,32892
|
|
20250206,093300,6961162767,1702,1694,1704,1694,40304
|
|
20250206,093200,6892634419,1694,1709,1709,1689,192645
|
|
20250206,093100,6565720107,1707,1709,1713,1707,51585
|
|
20250206,093000,6477519524,1708,1718,1720,1708,117337
|
|
20250206,092900,6276602091,1717,1718,1727,1716,141925
|
|
20250206,092800,6032180699,1716,1716,1720,1710,92433
|
|
20250206,092700,5873749025,1715,1712,1716,1708,67375
|
|
20250206,092600,5758425001,1710,1711,1713,1704,55745
|
|
20250206,092500,5663250767,1710,1708,1717,1700,89415
|
|
20250206,092400,5510622997,1711,1708,1716,1706,149897
|
|
20250206,092300,5254256429,1708,1731,1738,1701,563764
|
|
20250206,092200,4282262950,1732,1694,1732,1694,648074
|
|
20250206,092100,3167398268,1697,1682,1697,1678,121661
|
|
20250206,092000,2961605785,1681,1675,1681,1675,10976
|
|
20250206,091900,2943193165,1675,1676,1680,1675,11302
|
|
20250206,091800,2924248013,1680,1676,1680,1675,18601
|
|
20250206,091700,2893075813,1676,1670,1680,1670,23256
|
|
20250206,091600,2854153253,1670,1677,1677,1670,24133
|
|
20250206,091500,2813829901,1677,1683,1689,1676,86095
|
|
20250206,091400,2668984500,1683,1670,1684,1670,43186
|
|
20250206,091300,2596478142,1670,1668,1671,1667,52375
|
|
20250206,091200,2509099957,1669,1675,1675,1668,103055
|
|
20250206,091100,2336989638,1676,1680,1680,1675,21538
|
|
20250206,091000,2300862686,1679,1673,1680,1671,31976
|
|
20250206,090900,2247292786,1671,1675,1676,1671,105693
|
|
20250206,090800,2070487938,1675,1678,1680,1675,135801
|
|
20250206,090700,1842798481,1678,1679,1682,1677,54907
|
|
20250206,090600,1750652512,1679,1681,1684,1677,136457
|
|
20250206,090500,1521552505,1681,1682,1687,1680,87858
|
|
20250206,090400,1373786686,1683,1688,1689,1681,54222
|
|
20250206,090300,1282506182,1683,1683,1689,1680,134901
|
|
20250206,090200,1055515371,1685,1688,1692,1683,113961
|
|
20250206,090100,863341146,1688,1690,1697,1686,107767
|
|
20250206,090000,681105008,1687,1685,1702,1685,393298
|