595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,185200,12568271091,1732,1732,1732,1732,224022
|
|
20250210,185100,12568271091,1732,1732,1732,1732,0
|
|
20250210,185000,12568271091,1732,1732,1732,1732,0
|
|
20250210,184900,12568271091,1732,1732,1732,1732,0
|
|
20250210,184800,12568271091,1732,1732,1732,1732,0
|
|
20250210,184700,12568271091,1732,1732,1732,1732,0
|
|
20250210,184600,12568271091,1732,1732,1732,1732,0
|
|
20250210,184500,12568271091,1732,1732,1732,1732,0
|
|
20250210,184400,12568271091,1732,1732,1732,1732,0
|
|
20250210,184300,12568271091,1732,1732,1732,1732,0
|
|
20250210,184200,12568271091,1732,1732,1732,1732,0
|
|
20250210,184100,12568271091,1732,1732,1732,1732,0
|
|
20250210,184000,12568271091,1732,1732,1732,1732,0
|
|
20250210,183900,12568271091,1732,1732,1732,1732,0
|
|
20250210,183800,12568271091,1732,1732,1732,1732,0
|
|
20250210,183700,12568271091,1732,1732,1732,1732,0
|
|
20250210,183600,12568271091,1732,1732,1732,1732,0
|
|
20250210,183500,12568271091,1732,1732,1732,1732,0
|
|
20250210,183400,12568271091,1732,1732,1732,1732,0
|
|
20250210,183300,12568271091,1732,1732,1732,1732,0
|
|
20250210,183200,12568271091,1732,1732,1732,1732,0
|
|
20250210,183100,12568271091,1732,1732,1732,1732,0
|
|
20250210,183000,12568271091,1732,1732,1732,1732,0
|
|
20250210,182900,12568271091,1732,1732,1732,1732,0
|
|
20250210,182800,12568271091,1732,1732,1732,1732,0
|
|
20250210,182700,12568271091,1732,1732,1732,1732,0
|
|
20250210,182600,12568271091,1732,1732,1732,1732,0
|
|
20250210,182500,12568271091,1732,1732,1732,1732,0
|
|
20250210,182400,12568271091,1732,1732,1732,1732,0
|
|
20250210,182300,12568271091,1732,1732,1732,1732,0
|
|
20250210,182200,12568271091,1732,1732,1732,1732,224022
|
|
20250210,182100,12568271091,1732,1732,1732,1732,0
|
|
20250210,182000,12568271091,1732,1732,1732,1732,0
|
|
20250210,181900,12568271091,1732,1732,1732,1732,0
|
|
20250210,181800,12568271091,1732,1732,1732,1732,0
|
|
20250210,181700,12568271091,1732,1732,1732,1732,0
|
|
20250210,181600,12568271091,1732,1732,1732,1732,0
|
|
20250210,181500,12568271091,1732,1732,1732,1732,0
|
|
20250210,181400,12568271091,1732,1732,1732,1732,0
|
|
20250210,181300,12568271091,1732,1732,1732,1732,0
|
|
20250210,181200,12568271091,1732,1732,1732,1732,0
|
|
20250210,181100,12568271091,1732,1732,1732,1732,0
|
|
20250210,181000,12568271091,1732,1732,1732,1732,0
|
|
20250210,180900,12568271091,1732,1732,1732,1732,0
|
|
20250210,180800,12568271091,1732,1732,1732,1732,0
|
|
20250210,180700,12568271091,1732,1732,1732,1732,0
|
|
20250210,180600,12568271091,1732,1732,1732,1732,0
|
|
20250210,180500,12568271091,1732,1732,1732,1732,0
|
|
20250210,180400,12568271091,1732,1732,1732,1732,0
|
|
20250210,180300,12568271091,1732,1732,1732,1732,0
|
|
20250210,180200,12568271091,1732,1732,1732,1732,0
|
|
20250210,180100,12568271091,1732,1732,1732,1732,0
|
|
20250210,180000,12568271091,1732,1732,1732,1732,0
|
|
20250210,175900,12568271091,1732,1732,1732,1732,0
|
|
20250210,175800,12568271091,1732,1732,1732,1732,0
|
|
20250210,175700,12568271091,1732,1732,1732,1732,0
|
|
20250210,175600,12568271091,1732,1732,1732,1732,0
|
|
20250210,175500,12568271091,1732,1732,1732,1732,0
|
|
20250210,175400,12568271091,1732,1732,1732,1732,0
|
|
20250210,175300,12568271091,1732,1732,1732,1732,0
|
|
20250210,175200,12568271091,1732,1732,1732,1732,224022
|
|
20250210,175100,12568271091,1732,1732,1732,1732,0
|
|
20250210,175000,12568271091,1732,1732,1732,1732,0
|
|
20250210,174900,12568271091,1732,1732,1732,1732,0
|
|
20250210,174800,12568271091,1732,1732,1732,1732,0
|
|
20250210,174700,12568271091,1732,1732,1732,1732,0
|
|
20250210,174600,12568271091,1732,1732,1732,1732,0
|
|
20250210,174500,12568271091,1732,1732,1732,1732,0
|
|
20250210,174400,12568271091,1732,1732,1732,1732,0
|
|
20250210,174300,12568271091,1732,1732,1732,1732,0
|
|
20250210,174200,12568271091,1732,1732,1732,1732,0
|
|
20250210,174100,12568271091,1732,1732,1732,1732,0
|
|
20250210,174000,12568271091,1732,1732,1732,1732,0
|
|
20250210,173900,12568271091,1732,1732,1732,1732,0
|
|
20250210,173800,12568271091,1732,1732,1732,1732,0
|
|
20250210,173700,12568271091,1732,1732,1732,1732,0
|
|
20250210,173600,12568271091,1732,1732,1732,1732,0
|
|
20250210,173500,12568271091,1732,1732,1732,1732,0
|
|
20250210,173400,12568271091,1732,1732,1732,1732,0
|
|
20250210,173300,12568271091,1732,1732,1732,1732,0
|
|
20250210,173200,12568271091,1732,1732,1732,1732,0
|
|
20250210,173100,12568271091,1732,1732,1732,1732,0
|
|
20250210,173000,12568271091,1732,1732,1732,1732,0
|
|
20250210,172900,12568271091,1732,1732,1732,1732,0
|
|
20250210,172800,12568271091,1732,1732,1732,1732,0
|
|
20250210,172700,12568271091,1732,1732,1732,1732,0
|
|
20250210,172600,12568271091,1732,1732,1732,1732,0
|
|
20250210,172500,12568271091,1732,1732,1732,1732,0
|
|
20250210,172400,12568271091,1732,1732,1732,1732,0
|
|
20250210,172300,12568271091,1732,1732,1732,1732,0
|
|
20250210,172200,12568271091,1732,1732,1732,1732,224022
|
|
20250210,172100,12568271091,1732,1732,1732,1732,0
|
|
20250210,172000,12568271091,1732,1732,1732,1732,0
|
|
20250210,171900,12568271091,1732,1732,1732,1732,0
|
|
20250210,171800,12568271091,1732,1732,1732,1732,0
|
|
20250210,171700,12568271091,1732,1732,1732,1732,0
|
|
20250210,171600,12568271091,1732,1732,1732,1732,0
|
|
20250210,171500,12568271091,1732,1732,1732,1732,0
|
|
20250210,171400,12568271091,1732,1732,1732,1732,0
|
|
20250210,171300,12568271091,1732,1732,1732,1732,0
|
|
20250210,171200,12568271091,1732,1732,1732,1732,0
|
|
20250210,171100,12568271091,1732,1732,1732,1732,0
|
|
20250210,171000,12568271091,1732,1732,1732,1732,0
|
|
20250210,170900,12568271091,1732,1732,1732,1732,0
|
|
20250210,170800,12568271091,1732,1732,1732,1732,0
|
|
20250210,170700,12568271091,1732,1732,1732,1732,0
|
|
20250210,170600,12568271091,1732,1732,1732,1732,0
|
|
20250210,170500,12568271091,1732,1732,1732,1732,0
|
|
20250210,170400,12568271091,1732,1732,1732,1732,0
|
|
20250210,170300,12568271091,1732,1732,1732,1732,0
|
|
20250210,170200,12568271091,1732,1732,1732,1732,0
|
|
20250210,170100,12568271091,1732,1732,1732,1732,0
|
|
20250210,170000,12568271091,1732,1732,1732,1732,0
|
|
20250210,165900,12568271091,1732,1732,1732,1732,0
|
|
20250210,165800,12568271091,1732,1732,1732,1732,0
|
|
20250210,165700,12568271091,1732,1732,1732,1732,0
|
|
20250210,165600,12568271091,1732,1732,1732,1732,0
|
|
20250210,165500,12568271091,1732,1732,1732,1732,0
|
|
20250210,165400,12568271091,1732,1732,1732,1732,0
|
|
20250210,165300,12568271091,1732,1732,1732,1732,0
|
|
20250210,165200,12568271091,1732,1732,1732,1732,224022
|
|
20250210,165100,12568271091,1732,1732,1732,1732,0
|
|
20250210,165000,12568271091,1732,1732,1732,1732,0
|
|
20250210,164900,12568271091,1732,1732,1732,1732,0
|
|
20250210,164800,12568271091,1732,1732,1732,1732,0
|
|
20250210,164700,12568271091,1732,1732,1732,1732,0
|
|
20250210,164600,12568271091,1732,1732,1732,1732,0
|
|
20250210,164500,12568271091,1732,1732,1732,1732,0
|
|
20250210,164400,12568271091,1732,1732,1732,1732,0
|
|
20250210,164300,12568271091,1732,1732,1732,1732,0
|
|
20250210,164200,12568271091,1732,1732,1732,1732,0
|
|
20250210,164100,12568271091,1732,1732,1732,1732,0
|
|
20250210,164000,12568271091,1732,1732,1732,1732,0
|
|
20250210,163900,12568271091,1732,1732,1732,1732,0
|
|
20250210,163800,12568271091,1732,1732,1732,1732,0
|
|
20250210,163700,12568271091,1732,1732,1732,1732,0
|
|
20250210,163600,12568271091,1732,1732,1732,1732,0
|
|
20250210,163500,12568271091,1732,1732,1732,1732,0
|
|
20250210,163400,12568271091,1732,1732,1732,1732,0
|
|
20250210,163300,12568271091,1732,1732,1732,1732,0
|
|
20250210,163200,12568271091,1732,1732,1732,1732,0
|
|
20250210,163100,12568271091,1732,1732,1732,1732,0
|
|
20250210,163000,12568271091,1732,1732,1732,1732,0
|
|
20250210,162900,12568271091,1732,1732,1732,1732,0
|
|
20250210,162800,12568271091,1732,1732,1732,1732,0
|
|
20250210,162700,12568271091,1732,1732,1732,1732,0
|
|
20250210,162600,12568271091,1732,1732,1732,1732,0
|
|
20250210,162500,12568271091,1732,1732,1732,1732,0
|
|
20250210,162400,12568271091,1732,1732,1732,1732,0
|
|
20250210,162300,12568271091,1732,1732,1732,1732,0
|
|
20250210,162200,12568271091,1732,1732,1732,1732,224022
|
|
20250210,162100,12568271091,1732,1732,1732,1732,0
|
|
20250210,162000,12568271091,1732,1732,1732,1732,0
|
|
20250210,161900,12568271091,1732,1732,1732,1732,0
|
|
20250210,161800,12568271091,1732,1732,1732,1732,0
|
|
20250210,161700,12568271091,1732,1732,1732,1732,0
|
|
20250210,161600,12568271091,1732,1732,1732,1732,0
|
|
20250210,161500,12568271091,1732,1732,1732,1732,0
|
|
20250210,161400,12568271091,1732,1732,1732,1732,0
|
|
20250210,161300,12568271091,1732,1732,1732,1732,0
|
|
20250210,161200,12568271091,1732,1732,1732,1732,0
|
|
20250210,161100,12568271091,1732,1732,1732,1732,0
|
|
20250210,161000,12568271091,1732,1732,1732,1732,0
|
|
20250210,160900,12568271091,1732,1732,1732,1732,0
|
|
20250210,160800,12568271091,1732,1732,1732,1732,0
|
|
20250210,160700,12568271091,1732,1732,1732,1732,0
|
|
20250210,160600,12568271091,1732,1732,1732,1732,0
|
|
20250210,160500,12568271091,1732,1732,1732,1732,0
|
|
20250210,160400,12568271091,1732,1732,1732,1732,0
|
|
20250210,160300,12568271091,1732,1732,1732,1732,0
|
|
20250210,160200,12568271091,1732,1732,1732,1732,0
|
|
20250210,160100,12568271091,1732,1732,1732,1732,0
|
|
20250210,160000,12568271091,1732,1732,1732,1732,0
|
|
20250210,155900,12568271091,1732,1732,1732,1732,0
|
|
20250210,155800,12568271091,1732,1732,1732,1732,0
|
|
20250210,155700,12568271091,1732,1732,1732,1732,0
|
|
20250210,155600,12568271091,1732,1732,1732,1732,0
|
|
20250210,155500,12568271091,1732,1732,1732,1732,0
|
|
20250210,155400,12568271091,1732,1732,1732,1732,0
|
|
20250210,155300,12568271091,1732,1732,1732,1732,0
|
|
20250210,155200,12568271091,1732,1732,1732,1732,224022
|
|
20250210,155100,12568271091,1732,1732,1732,1732,0
|
|
20250210,155000,12568271091,1732,1732,1732,1732,0
|
|
20250210,154900,12568271091,1732,1732,1732,1732,0
|
|
20250210,154800,12568271091,1732,1732,1732,1732,0
|
|
20250210,154700,12568271091,1732,1732,1732,1732,0
|
|
20250210,154600,12568271091,1732,1732,1732,1732,0
|
|
20250210,154500,12568271091,1732,1732,1732,1732,0
|
|
20250210,154400,12568271091,1732,1732,1732,1732,0
|
|
20250210,154300,12568271091,1732,1732,1732,1732,0
|
|
20250210,154200,12568271091,1732,1732,1732,1732,0
|
|
20250210,154100,12568271091,1732,1732,1732,1732,0
|
|
20250210,154000,12568271091,1732,1732,1732,1732,0
|
|
20250210,153900,12568271091,1732,1732,1732,1732,0
|
|
20250210,153800,12568271091,1732,1732,1732,1732,0
|
|
20250210,153700,12568271091,1732,1732,1732,1732,0
|
|
20250210,153600,12568271091,1732,1732,1732,1732,0
|
|
20250210,153500,12568271091,1732,1732,1732,1732,0
|
|
20250210,153400,12568271091,1732,1732,1732,1732,0
|
|
20250210,153300,12568271091,1732,1732,1732,1732,0
|
|
20250210,153200,12568271091,1732,1732,1732,1732,0
|
|
20250210,153100,12568271091,1732,1732,1732,1732,0
|
|
20250210,153000,12568271091,1732,1732,1732,1732,224022
|
|
20250210,152900,12180264987,1728,1728,1728,1728,0
|
|
20250210,152800,12180264987,1728,1728,1728,1728,0
|
|
20250210,152700,12180264987,1728,1728,1728,1728,0
|
|
20250210,152600,12180264987,1728,1728,1728,1728,0
|
|
20250210,152500,12180264987,1728,1728,1728,1728,0
|
|
20250210,152400,12180264987,1728,1728,1728,1728,0
|
|
20250210,152300,12180264987,1728,1728,1728,1728,0
|
|
20250210,152200,12180264987,1728,1728,1728,1728,0
|
|
20250210,152100,12180264987,1728,1728,1728,1728,0
|
|
20250210,152000,12180264987,1728,1728,1728,1728,0
|
|
20250210,151900,12180264987,1728,1727,1730,1724,102044
|
|
20250210,151800,12004062674,1727,1721,1727,1721,45826
|
|
20250210,151700,11925078022,1721,1723,1723,1720,31149
|
|
20250210,151600,11871465669,1723,1723,1725,1723,52545
|
|
20250210,151500,11780895285,1723,1724,1724,1721,20614
|
|
20250210,151400,11745389701,1724,1723,1724,1722,24908
|
|
20250210,151300,11702467649,1722,1720,1723,1719,23338
|
|
20250210,151200,11662299421,1720,1719,1722,1718,34334
|
|
20250210,151100,11603243299,1719,1725,1725,1719,54933
|
|
20250210,151000,11508644178,1725,1719,1725,1718,45602
|
|
20250210,150900,11430165633,1719,1716,1720,1716,37453
|
|
20250210,150800,11365822164,1717,1715,1721,1714,35968
|
|
20250210,150700,11304089166,1714,1706,1729,1705,124677
|
|
20250210,150600,11090339565,1704,1703,1705,1702,18244
|
|
20250210,150500,11059245273,1703,1701,1703,1701,12795
|
|
20250210,150400,11037476888,1700,1701,1702,1700,18183
|
|
20250210,150300,11006559787,1701,1702,1703,1700,5163
|
|
20250210,150200,10997777377,1702,1702,1702,1701,5165
|
|
20250210,150100,10988988819,1702,1705,1707,1701,18399
|
|
20250210,150000,10957636468,1705,1700,1705,1699,23153
|
|
20250210,145900,10918218307,1702,1700,1702,1700,3389
|
|
20250210,145800,10912454021,1699,1701,1701,1699,16382
|
|
20250210,145700,10884605097,1701,1703,1703,1700,9633
|
|
20250210,145600,10868225179,1703,1703,1704,1702,1032
|
|
20250210,145500,10866468455,1704,1704,1704,1701,2790
|
|
20250210,145400,10861718445,1704,1704,1705,1701,2372
|
|
20250210,145300,10857680143,1705,1701,1705,1701,3028
|
|
20250210,145200,10852522266,1701,1704,1704,1701,7907
|
|
20250210,145100,10839060214,1703,1704,1705,1703,544
|
|
20250210,145000,10838133352,1705,1701,1705,1701,13046
|
|
20250210,144900,10815915659,1702,1703,1703,1700,1477
|
|
20250210,144800,10813402960,1702,1703,1703,1698,1851
|
|
20250210,144700,10810253213,1698,1705,1705,1698,8303
|
|
20250210,144600,10796117844,1704,1705,1705,1704,9147
|
|
20250210,144500,10780530310,1704,1706,1706,1703,9467
|
|
20250210,144400,10764382633,1706,1704,1707,1704,14219
|
|
20250210,144300,10740130370,1704,1703,1707,1703,38907
|
|
20250210,144200,10673802904,1702,1697,1703,1697,23668
|
|
20250210,144100,10633579712,1696,1698,1699,1696,4651
|
|
20250210,144000,10625685041,1698,1696,1699,1694,17169
|
|
20250210,143900,10596549719,1696,1695,1696,1694,5694
|
|
20250210,143800,10586898422,1695,1693,1695,1693,7993
|
|
20250210,143700,10573359350,1693,1690,1693,1690,9582
|
|
20250210,143600,10557161381,1690,1687,1690,1687,2601
|
|
20250210,143500,10552772594,1687,1687,1687,1686,6464
|
|
20250210,143400,10541873795,1687,1687,1690,1686,5448
|
|
20250210,143300,10532685468,1687,1688,1690,1686,7309
|
|
20250210,143200,10520359413,1688,1687,1688,1686,711
|
|
20250210,143100,10519159935,1690,1687,1690,1686,4451
|
|
20250210,143000,10511645865,1687,1689,1689,1687,4002
|
|
20250210,142900,10504891079,1690,1688,1690,1687,4542
|
|
20250210,142800,10497226315,1688,1690,1690,1686,3433
|
|
20250210,142700,10491431569,1690,1686,1690,1686,2549
|
|
20250210,142600,10487131882,1686,1687,1691,1686,5489
|
|
20250210,142500,10477873866,1687,1695,1695,1687,12825
|
|
20250210,142400,10456177455,1695,1694,1696,1694,11390
|
|
20250210,142300,10436872669,1693,1688,1693,1688,6094
|
|
20250210,142200,10426565500,1687,1688,1690,1687,4009
|
|
20250210,142100,10419797810,1687,1686,1688,1685,2767
|
|
20250210,142000,10415132951,1686,1687,1687,1685,4966
|
|
20250210,141900,10406764695,1687,1689,1689,1687,474
|
|
20250210,141800,10405964643,1687,1688,1689,1685,395
|
|
20250210,141700,10405298908,1685,1686,1689,1685,873
|
|
20250210,141600,10403827116,1684,1687,1689,1684,15109
|
|
20250210,141500,10378377102,1685,1690,1690,1685,7275
|
|
20250210,141400,10366103227,1690,1690,1690,1690,3504
|
|
20250210,141300,10360181467,1688,1687,1688,1687,2022
|
|
20250210,141200,10356770333,1686,1686,1687,1685,10994
|
|
20250210,141100,10338242323,1687,1688,1688,1686,11286
|
|
20250210,141000,10319210321,1687,1689,1690,1686,7224
|
|
20250210,140900,10307017201,1689,1690,1690,1686,3233
|
|
20250210,140800,10301565317,1690,1691,1691,1690,7257
|
|
20250210,140700,10289300542,1691,1688,1691,1688,3994
|
|
20250210,140600,10282550604,1690,1684,1690,1683,25703
|
|
20250210,140500,10239259050,1685,1688,1690,1684,38732
|
|
20250210,140400,10173946122,1688,1689,1690,1688,9837
|
|
20250210,140300,10157333699,1688,1691,1692,1687,24957
|
|
20250210,140200,10115166321,1692,1694,1695,1691,9060
|
|
20250210,140100,10099835981,1695,1693,1695,1693,1786
|
|
20250210,140000,10096810156,1694,1694,1695,1693,4290
|
|
20250210,135900,10089542757,1695,1688,1698,1688,11953
|
|
20250210,135800,10069274184,1694,1689,1694,1688,20833
|
|
20250210,135700,10034090426,1688,1686,1690,1686,9429
|
|
20250210,135600,10018171719,1686,1694,1694,1686,58811
|
|
20250210,135500,9918857137,1690,1697,1697,1690,108465
|
|
20250210,135400,9735298874,1696,1696,1697,1696,11312
|
|
20250210,135300,9716112660,1697,1697,1698,1696,15361
|
|
20250210,135200,9690058407,1697,1698,1698,1697,14366
|
|
20250210,135100,9665678487,1698,1699,1699,1697,7523
|
|
20250210,135000,9652907062,1699,1699,1701,1698,5922
|
|
20250210,134900,9642842913,1699,1700,1701,1698,8994
|
|
20250210,134800,9627570357,1701,1700,1701,1698,6847
|
|
20250210,134700,9615942809,1700,1698,1700,1698,10670
|
|
20250210,134600,9597822045,1698,1702,1702,1698,19452
|
|
20250210,134500,9564765066,1702,1703,1703,1702,186
|
|
20250210,134400,9564448493,1703,1704,1704,1700,7275
|
|
20250210,134300,9552075050,1704,1699,1704,1699,4314
|
|
20250210,134200,9544730467,1699,1701,1701,1699,13434
|
|
20250210,134100,9521893364,1701,1701,1703,1701,8744
|
|
20250210,134000,9507016381,1701,1701,1702,1700,5369
|
|
20250210,133900,9497884142,1701,1702,1702,1700,16151
|
|
20250210,133800,9470410711,1702,1703,1703,1700,8978
|
|
20250210,133700,9455134682,1703,1705,1705,1702,3113
|
|
20250210,133600,9449833902,1705,1701,1705,1700,13183
|
|
20250210,133500,9427402180,1702,1699,1702,1699,18470
|
|
20250210,133400,9396001675,1699,1704,1705,1698,67302
|
|
20250210,133300,9281587883,1704,1705,1707,1701,23049
|
|
20250210,133200,9242327586,1705,1703,1705,1700,36893
|
|
20250210,133100,9179522901,1703,1712,1715,1702,71179
|
|
20250210,133000,9058075293,1716,1708,1718,1708,23715
|
|
20250210,132900,9017475406,1709,1721,1721,1700,148473
|
|
20250210,132800,8763918962,1719,1726,1728,1718,35356
|
|
20250210,132700,8702957170,1727,1731,1731,1726,42795
|
|
20250210,132600,8629004851,1731,1723,1731,1723,20611
|
|
20250210,132500,8593396816,1724,1726,1727,1722,31172
|
|
20250210,132400,8539649542,1724,1727,1730,1712,136109
|
|
20250210,132300,8305510799,1726,1723,1732,1721,52817
|
|
20250210,132200,8214273016,1724,1715,1726,1714,46749
|
|
20250210,132100,8133793522,1716,1730,1735,1701,151231
|
|
20250210,132000,7873651544,1731,1733,1744,1723,235151
|
|
20250210,131900,7465803901,1734,1760,1760,1733,369923
|
|
20250210,131800,6821337741,1756,1750,1762,1728,690584
|
|
20250210,131700,5615018325,1750,1694,1750,1694,286337
|
|
20250210,131600,5119324125,1694,1695,1695,1694,4036
|
|
20250210,131500,5112484876,1695,1695,1696,1695,2067
|
|
20250210,131400,5108981310,1695,1696,1696,1695,3717
|
|
20250210,131300,5102677279,1696,1696,1696,1696,105
|
|
20250210,131200,5102499199,1694,1696,1696,1693,20491
|
|
20250210,131100,5067780274,1696,1696,1698,1695,5506
|
|
20250210,131000,5058441143,1696,1697,1698,1695,22171
|
|
20250210,130900,5020849455,1697,1698,1698,1697,3940
|
|
20250210,130800,5014163142,1698,1701,1701,1698,1232
|
|
20250210,130700,5012070914,1701,1702,1702,1698,1775
|
|
20250210,130600,5009054546,1702,1702,1703,1698,1334
|
|
20250210,130500,5006786081,1703,1704,1704,1703,26
|
|
20250210,130400,5006741792,1704,1698,1704,1695,74011
|
|
20250210,130300,4881158805,1698,1704,1706,1698,24393
|
|
20250210,130200,4839698921,1706,1706,1706,1705,2934
|
|
20250210,130100,4834694310,1706,1700,1706,1699,5361
|
|
20250210,130000,4825556591,1699,1704,1704,1699,8372
|
|
20250210,125900,4811319216,1704,1705,1705,1703,139
|
|
20250210,125800,4811082375,1703,1702,1705,1702,10074
|
|
20250210,125700,4793936142,1704,1705,1706,1701,1903
|
|
20250210,125600,4790695457,1699,1700,1706,1699,2217
|
|
20250210,125500,4786926170,1700,1706,1706,1698,21448
|
|
20250210,125400,4750458450,1706,1706,1706,1705,515
|
|
20250210,125300,4749580117,1705,1707,1707,1702,5107
|
|
20250210,125200,4740885322,1707,1709,1709,1701,1726
|
|
20250210,125100,4737946935,1709,1708,1709,1700,46999
|
|
20250210,125000,4657915496,1709,1709,1709,1709,487
|
|
20250210,124900,4657083213,1709,1707,1710,1706,4039
|
|
20250210,124800,4650187071,1709,1710,1710,1709,482
|
|
20250210,124700,4649363321,1709,1709,1710,1709,456
|
|
20250210,124600,4648584011,1710,1707,1710,1705,9246
|
|
20250210,124500,4632809173,1707,1711,1712,1707,18502
|
|
20250210,124400,4601181215,1711,1713,1713,1711,6325
|
|
20250210,124300,4590353845,1713,1713,1713,1713,784
|
|
20250210,124200,4589010853,1713,1715,1715,1713,2063
|
|
20250210,124100,4585476628,1715,1714,1715,1713,1803
|
|
20250210,124000,4582387553,1715,1714,1715,1714,1029
|
|
20250210,123900,4580623567,1713,1713,1714,1712,1385
|
|
20250210,123800,4578251735,1713,1717,1717,1713,3179
|
|
20250210,123700,4572798240,1717,1714,1717,1712,8566
|
|
20250210,123600,4558114549,1714,1714,1714,1712,1127
|
|
20250210,123500,4556184345,1714,1714,1714,1713,1597
|
|
20250210,123400,4553447089,1714,1713,1714,1712,1899
|
|
20250210,123300,4550193911,1714,1712,1714,1712,2250
|
|
20250210,123200,4546339782,1715,1712,1716,1712,4835
|
|
20250210,123100,4538052263,1712,1711,1712,1711,585
|
|
20250210,123000,4537051150,1710,1713,1713,1710,2211
|
|
20250210,122900,4533265180,1713,1713,1714,1710,2122
|
|
20250210,122800,4529632089,1713,1711,1713,1711,1414
|
|
20250210,122700,4527211661,1711,1710,1711,1708,6075
|
|
20250210,122600,4516829051,1710,1710,1711,1710,3037
|
|
20250210,122500,4511635766,1710,1710,1710,1710,5201
|
|
20250210,122400,4502742056,1711,1711,1711,1710,216
|
|
20250210,122300,4502372594,1711,1713,1713,1711,3143
|
|
20250210,122200,4496994885,1713,1711,1713,1711,972
|
|
20250210,122100,4495331447,1713,1713,1714,1713,611
|
|
20250210,122000,4494284303,1714,1710,1715,1709,456
|
|
20250210,121900,4493503527,1710,1712,1715,1710,1102
|
|
20250210,121800,4491617357,1713,1714,1715,1711,1299
|
|
20250210,121700,4489392517,1714,1711,1714,1711,3033
|
|
20250210,121600,4484201384,1711,1711,1711,1710,684
|
|
20250210,121500,4483031738,1711,1710,1711,1710,68
|
|
20250210,121400,4482915442,1708,1708,1708,1707,13475
|
|
20250210,121300,4459901819,1708,1708,1708,1707,4159
|
|
20250210,121200,4452801431,1710,1710,1711,1708,571
|
|
20250210,121100,4451825102,1707,1708,1711,1707,2422
|
|
20250210,121000,4447683377,1707,1707,1707,1707,0
|
|
20250210,120900,4447683377,1707,1711,1711,1707,1855
|
|
20250210,120800,4444513503,1711,1709,1712,1709,2313
|
|
20250210,120700,4440558715,1709,1711,1711,1707,8129
|
|
20250210,120600,4426670472,1712,1712,1713,1711,74
|
|
20250210,120500,4426543783,1711,1713,1714,1710,1699
|
|
20250210,120400,4423636416,1713,1713,1715,1713,4817
|
|
20250210,120300,4415380563,1713,1713,1715,1713,3530
|
|
20250210,120200,4409330784,1714,1713,1714,1711,2169
|
|
20250210,120100,4405615170,1713,1711,1714,1711,2286
|
|
20250210,120000,4401699250,1712,1710,1713,1710,3527
|
|
20250210,115900,4395665893,1709,1708,1709,1708,92
|
|
20250210,115800,4395508675,1708,1711,1711,1708,988
|
|
20250210,115700,4393818807,1711,1711,1711,1710,2201
|
|
20250210,115600,4390053191,1711,1710,1712,1708,248
|
|
20250210,115500,4389629021,1711,1710,1711,1708,4044
|
|
20250210,115400,4382718798,1708,1711,1711,1708,14046
|
|
20250210,115300,4358695890,1711,1714,1715,1711,4312
|
|
20250210,115200,4351308419,1715,1712,1715,1712,5021
|
|
20250210,115100,4342706249,1712,1713,1713,1712,3939
|
|
20250210,115000,4335962616,1712,1718,1718,1712,5357
|
|
20250210,114900,4326774555,1718,1719,1721,1715,22278
|
|
20250210,114800,4288501729,1720,1715,1722,1714,31317
|
|
20250210,114700,4234675231,1714,1712,1714,1712,10802
|
|
20250210,114600,4216165565,1711,1711,1712,1710,11926
|
|
20250210,114500,4195757083,1710,1707,1711,1707,9840
|
|
20250210,114400,4178943714,1705,1707,1709,1704,1080
|
|
20250210,114300,4177103105,1703,1703,1703,1701,30283
|
|
20250210,114200,4125531528,1701,1707,1707,1700,8906
|
|
20250210,114100,4110359758,1708,1707,1709,1707,2610
|
|
20250210,114000,4105903046,1707,1709,1710,1707,957
|
|
20250210,113900,4104269199,1708,1709,1711,1708,9631
|
|
20250210,113800,4087810986,1709,1711,1713,1709,7316
|
|
20250210,113700,4075292451,1711,1707,1711,1707,6553
|
|
20250210,113600,4064091334,1706,1705,1706,1705,7397
|
|
20250210,113500,4051473438,1705,1703,1705,1702,3613
|
|
20250210,113400,4045321129,1704,1703,1704,1702,3000
|
|
20250210,113300,4040212746,1704,1704,1704,1703,3975
|
|
20250210,113200,4033441878,1704,1703,1705,1703,4261
|
|
20250210,113100,4026182910,1703,1704,1704,1703,133
|
|
20250210,113000,4025956288,1704,1705,1705,1704,3276
|
|
20250210,112900,4020373867,1704,1704,1704,1703,642
|
|
20250210,112800,4019280265,1702,1700,1702,1700,5202
|
|
20250210,112700,4010428374,1702,1701,1703,1701,165
|
|
20250210,112600,4010147611,1701,1700,1701,1700,1704
|
|
20250210,112500,4007250533,1700,1700,1700,1699,9757
|
|
20250210,112400,3990663639,1700,1701,1701,1700,6208
|
|
20250210,112300,3980108306,1702,1702,1702,1702,5228
|
|
20250210,112200,3971210250,1702,1699,1702,1699,2537
|
|
20250210,112100,3966899567,1699,1699,1702,1698,803
|
|
20250210,112000,3965535429,1698,1700,1700,1698,8754
|
|
20250210,111900,3950662905,1700,1701,1701,1700,4382
|
|
20250210,111800,3943211603,1700,1700,1702,1700,6398
|
|
20250210,111700,3932334569,1701,1700,1704,1700,8182
|
|
20250210,111600,3918421748,1704,1704,1705,1700,2400
|
|
20250210,111500,3914333187,1699,1700,1700,1699,1148
|
|
20250210,111400,3912381687,1700,1701,1701,1700,11124
|
|
20250210,111300,3893470262,1700,1701,1701,1700,7733
|
|
20250210,111200,3880324131,1700,1702,1702,1700,3152
|
|
20250210,111100,3874965548,1702,1704,1705,1700,6857
|
|
20250210,111000,3863294111,1705,1705,1705,1705,625
|
|
20250210,110900,3862228486,1708,1705,1708,1705,1773
|
|
20250210,110800,3859201857,1707,1701,1707,1700,3755
|
|
20250210,110700,3852803393,1700,1701,1705,1700,4283
|
|
20250210,110600,3845519140,1703,1704,1704,1701,2888
|
|
20250210,110500,3840606616,1705,1705,1705,1701,3190
|
|
20250210,110400,3835176834,1705,1705,1705,1702,1712
|
|
20250210,110300,3832257885,1705,1699,1705,1699,3975
|
|
20250210,110200,3825493057,1699,1700,1703,1699,8147
|
|
20250210,110100,3811644187,1700,1702,1703,1700,19295
|
|
20250210,110000,3778831517,1702,1704,1707,1702,11815
|
|
20250210,105900,3758707600,1707,1708,1708,1704,6021
|
|
20250210,105800,3748444680,1708,1706,1708,1702,21918
|
|
20250210,105700,3711107983,1706,1710,1713,1705,21599
|
|
20250210,105600,3674209959,1709,1715,1723,1708,26354
|
|
20250210,105500,3628970817,1718,1713,1718,1709,34002
|
|
20250210,105400,3570710672,1712,1728,1728,1702,119739
|
|
20250210,105300,3365714726,1727,1710,1741,1710,351142
|
|
20250210,105200,2757751704,1715,1712,1715,1710,12480
|
|
20250210,105100,2736372259,1712,1711,1712,1708,11169
|
|
20250210,105000,2717258318,1708,1709,1712,1705,8927
|
|
20250210,104900,2701988689,1710,1708,1710,1706,27404
|
|
20250210,104800,2655175293,1707,1706,1707,1705,13293
|
|
20250210,104700,2632488557,1705,1703,1705,1700,8742
|
|
20250210,104600,2617597973,1704,1700,1704,1700,3256
|
|
20250210,104500,2612053505,1700,1702,1704,1699,13931
|
|
20250210,104400,2588350715,1702,1699,1702,1698,12769
|
|
20250210,104300,2566656360,1699,1702,1702,1699,9906
|
|
20250210,104200,2549817457,1702,1702,1702,1701,4706
|
|
20250210,104100,2541808996,1703,1704,1704,1702,4799
|
|
20250210,104000,2533639195,1705,1702,1705,1702,1489
|
|
20250210,103900,2531104499,1703,1705,1706,1703,5370
|
|
20250210,103800,2521949922,1706,1702,1706,1702,6756
|
|
20250210,103700,2510439774,1702,1702,1702,1701,1772
|
|
20250210,103600,2507423831,1702,1703,1704,1702,6647
|
|
20250210,103500,2496104375,1703,1703,1704,1702,5424
|
|
20250210,103400,2486868252,1702,1699,1702,1699,7578
|
|
20250210,103300,2473979901,1699,1700,1700,1699,1117
|
|
20250210,103200,2472081117,1699,1699,1699,1698,4440
|
|
20250210,103100,2464538803,1699,1699,1699,1698,1178
|
|
20250210,103000,2462538050,1699,1701,1701,1699,4452
|
|
20250210,102900,2454972669,1701,1701,1702,1700,7712
|
|
20250210,102800,2441860225,1701,1701,1702,1701,3194
|
|
20250210,102700,2436427230,1700,1700,1701,1700,2030
|
|
20250210,102600,2432976180,1700,1700,1701,1699,1485
|
|
20250210,102500,2430452182,1700,1700,1700,1699,1622
|
|
20250210,102400,2427694896,1700,1699,1700,1699,2239
|
|
20250210,102300,2423890301,1699,1699,1700,1699,1700
|
|
20250210,102200,2421001967,1698,1699,1699,1698,3890
|
|
20250210,102100,2414393407,1699,1699,1699,1698,5656
|
|
20250210,102000,2404783864,1699,1699,1700,1699,841
|
|
20250210,101900,2403354955,1699,1700,1700,1699,883
|
|
20250210,101800,2401854158,1700,1701,1702,1700,10799
|
|
20250210,101700,2383492505,1701,1701,1701,1701,465
|
|
20250210,101600,2382701540,1701,1703,1703,1701,1247
|
|
20250210,101500,2380579739,1702,1706,1706,1702,8993
|
|
20250210,101400,2365253071,1706,1710,1710,1706,8743
|
|
20250210,101300,2350322880,1710,1708,1710,1708,662
|
|
20250210,101200,2349192182,1707,1707,1708,1707,1491
|
|
20250210,101100,2346646877,1707,1712,1712,1707,2529
|
|
20250210,101000,2342320446,1712,1710,1715,1701,31666
|
|
20250210,100900,2288240423,1710,1701,1710,1701,14818
|
|
20250210,100800,2262939235,1701,1696,1701,1696,5145
|
|
20250210,100700,2254199315,1696,1698,1700,1696,5294
|
|
20250210,100600,2245205026,1696,1696,1698,1695,6091
|
|
20250210,100500,2234874665,1698,1697,1699,1696,12028
|
|
20250210,100400,2214470373,1696,1700,1700,1696,38046
|
|
20250210,100300,2149816455,1701,1701,1702,1701,10515
|
|
20250210,100200,2131930088,1702,1703,1703,1702,2961
|
|
20250210,100100,2126889840,1702,1702,1702,1701,1073
|
|
20250210,100000,2125063894,1703,1702,1703,1701,7883
|
|
20250210,095900,2111653629,1702,1705,1705,1702,9763
|
|
20250210,095800,2095027353,1703,1705,1708,1703,21472
|
|
20250210,095700,2058426588,1705,1704,1709,1704,5984
|
|
20250210,095600,2048228041,1705,1716,1716,1703,34005
|
|
20250210,095500,1990066363,1717,1715,1721,1711,47855
|
|
20250210,095400,1907943387,1715,1709,1715,1709,39791
|
|
20250210,095300,1839838643,1709,1704,1709,1704,27673
|
|
20250210,095200,1792620802,1702,1702,1704,1702,2755
|
|
20250210,095100,1787929189,1702,1704,1704,1701,4325
|
|
20250210,095000,1780562459,1704,1706,1707,1702,13337
|
|
20250210,094900,1757830415,1707,1706,1707,1705,12841
|
|
20250210,094800,1735920949,1706,1702,1707,1701,25695
|
|
20250210,094700,1692158778,1702,1703,1705,1700,22184
|
|
20250210,094600,1654414658,1704,1708,1708,1702,18719
|
|
20250210,094500,1622502198,1708,1706,1708,1703,14151
|
|
20250210,094400,1598361991,1706,1702,1706,1700,36851
|
|
20250210,094300,1535609739,1701,1706,1706,1701,20530
|
|
20250210,094200,1500645188,1706,1703,1708,1702,46168
|
|
20250210,094100,1421906434,1703,1694,1703,1691,25691
|
|
20250210,094000,1378291296,1694,1688,1695,1688,8616
|
|
20250210,093900,1363702224,1687,1680,1687,1679,16770
|
|
20250210,093800,1335499041,1680,1680,1680,1679,3772
|
|
20250210,093700,1329165304,1679,1680,1682,1678,5459
|
|
20250210,093600,1319995031,1680,1677,1680,1676,10912
|
|
20250210,093500,1301699735,1677,1678,1678,1676,27784
|
|
20250210,093400,1255118822,1678,1679,1680,1677,17124
|
|
20250210,093300,1226383783,1680,1679,1680,1679,3376
|
|
20250210,093200,1220712688,1680,1678,1680,1678,12276
|
|
20250210,093100,1200104096,1678,1679,1680,1678,10184
|
|
20250210,093000,1183010212,1679,1681,1681,1679,12120
|
|
20250210,092900,1162655067,1681,1680,1681,1680,2925
|
|
20250210,092800,1157739968,1680,1681,1681,1679,8531
|
|
20250210,092700,1143410197,1681,1679,1681,1678,8137
|
|
20250210,092600,1129745912,1679,1684,1684,1679,15521
|
|
20250210,092500,1103673148,1684,1683,1684,1681,12530
|
|
20250210,092400,1082594827,1683,1685,1685,1683,13199
|
|
20250210,092300,1060374312,1684,1683,1685,1683,12447
|
|
20250210,092200,1039415858,1684,1687,1687,1683,10100
|
|
20250210,092100,1022408019,1687,1687,1692,1684,17216
|
|
20250210,092000,993396102,1687,1691,1691,1687,8132
|
|
20250210,091900,979668525,1689,1697,1697,1688,16377
|
|
20250210,091800,951961131,1697,1695,1697,1690,25939
|
|
20250210,091700,908003791,1695,1698,1702,1694,26621
|
|
20250210,091600,862774615,1698,1693,1698,1687,14843
|
|
20250210,091500,837621247,1690,1684,1690,1683,12042
|
|
20250210,091400,817291719,1684,1682,1688,1682,6790
|
|
20250210,091300,805854161,1682,1683,1685,1682,16037
|
|
20250210,091200,778868780,1683,1688,1688,1682,33106
|
|
20250210,091100,723097020,1688,1687,1688,1686,13542
|
|
20250210,091000,700247018,1686,1686,1690,1686,16292
|
|
20250210,090900,672773056,1686,1684,1690,1684,25877
|
|
20250210,090800,629134971,1684,1684,1685,1683,12518
|
|
20250210,090700,608052954,1684,1685,1690,1682,4787
|
|
20250210,090600,599995310,1683,1683,1691,1683,9863
|
|
20250210,090500,583391275,1683,1694,1696,1683,37852
|
|
20250210,090400,519329892,1691,1682,1691,1677,44890
|
|
20250210,090300,443809572,1681,1684,1687,1681,19528
|
|
20250210,090200,410957049,1687,1681,1688,1680,15440
|
|
20250210,090100,384929596,1679,1700,1700,1679,97125
|
|
20250210,090000,220678662,1697,1695,1704,1695,117489
|