605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,190200,9046805138,1670,1670,1670,1670,45231
|
|
20250225,190100,9046805138,1670,1670,1670,1670,0
|
|
20250225,190000,9046805138,1670,1670,1670,1670,0
|
|
20250225,185900,9046805138,1670,1670,1670,1670,0
|
|
20250225,185800,9046805138,1670,1670,1670,1670,0
|
|
20250225,185700,9046805138,1670,1670,1670,1670,0
|
|
20250225,185600,9046805138,1670,1670,1670,1670,0
|
|
20250225,185500,9046805138,1670,1670,1670,1670,0
|
|
20250225,185400,9046805138,1670,1670,1670,1670,0
|
|
20250225,185300,9046805138,1670,1670,1670,1670,0
|
|
20250225,185200,9046805138,1670,1670,1670,1670,0
|
|
20250225,185100,9046805138,1670,1670,1670,1670,0
|
|
20250225,185000,9046805138,1670,1670,1670,1670,0
|
|
20250225,184900,9046805138,1670,1670,1670,1670,0
|
|
20250225,184800,9046805138,1670,1670,1670,1670,0
|
|
20250225,184700,9046805138,1670,1670,1670,1670,0
|
|
20250225,184600,9046805138,1670,1670,1670,1670,0
|
|
20250225,184500,9046805138,1670,1670,1670,1670,0
|
|
20250225,184400,9046805138,1670,1670,1670,1670,0
|
|
20250225,184300,9046805138,1670,1670,1670,1670,0
|
|
20250225,184200,9046805138,1670,1670,1670,1670,0
|
|
20250225,184100,9046805138,1670,1670,1670,1670,0
|
|
20250225,184000,9046805138,1670,1670,1670,1670,0
|
|
20250225,183900,9046805138,1670,1670,1670,1670,0
|
|
20250225,183800,9046805138,1670,1670,1670,1670,0
|
|
20250225,183700,9046805138,1670,1670,1670,1670,0
|
|
20250225,183600,9046805138,1670,1670,1670,1670,0
|
|
20250225,183500,9046805138,1670,1670,1670,1670,0
|
|
20250225,183400,9046805138,1670,1670,1670,1670,0
|
|
20250225,183300,9046805138,1670,1670,1670,1670,0
|
|
20250225,183200,9046805138,1670,1670,1670,1670,45231
|
|
20250225,183100,9046805138,1670,1670,1670,1670,0
|
|
20250225,183000,9046805138,1670,1670,1670,1670,0
|
|
20250225,182900,9046805138,1670,1670,1670,1670,0
|
|
20250225,182800,9046805138,1670,1670,1670,1670,0
|
|
20250225,182700,9046805138,1670,1670,1670,1670,0
|
|
20250225,182600,9046805138,1670,1670,1670,1670,0
|
|
20250225,182500,9046805138,1670,1670,1670,1670,0
|
|
20250225,182400,9046805138,1670,1670,1670,1670,0
|
|
20250225,182300,9046805138,1670,1670,1670,1670,0
|
|
20250225,182200,9046805138,1670,1670,1670,1670,0
|
|
20250225,182100,9046805138,1670,1670,1670,1670,0
|
|
20250225,182000,9046805138,1670,1670,1670,1670,0
|
|
20250225,181900,9046805138,1670,1670,1670,1670,0
|
|
20250225,181800,9046805138,1670,1670,1670,1670,0
|
|
20250225,181700,9046805138,1670,1670,1670,1670,0
|
|
20250225,181600,9046805138,1670,1670,1670,1670,0
|
|
20250225,181500,9046805138,1670,1670,1670,1670,0
|
|
20250225,181400,9046805138,1670,1670,1670,1670,0
|
|
20250225,181300,9046805138,1670,1670,1670,1670,0
|
|
20250225,181200,9046805138,1670,1670,1670,1670,0
|
|
20250225,181100,9046805138,1670,1670,1670,1670,0
|
|
20250225,181000,9046805138,1670,1670,1670,1670,0
|
|
20250225,180900,9046805138,1670,1670,1670,1670,0
|
|
20250225,180800,9046805138,1670,1670,1670,1670,0
|
|
20250225,180700,9046805138,1670,1670,1670,1670,0
|
|
20250225,180600,9046805138,1670,1670,1670,1670,0
|
|
20250225,180500,9046805138,1670,1670,1670,1670,0
|
|
20250225,180400,9046805138,1670,1670,1670,1670,0
|
|
20250225,180300,9046805138,1670,1670,1670,1670,0
|
|
20250225,180200,9046805138,1670,1670,1670,1670,45231
|
|
20250225,180100,9046805138,1670,1670,1670,1670,0
|
|
20250225,180000,9046805138,1670,1670,1670,1670,0
|
|
20250225,175900,9046805138,1670,1670,1670,1670,0
|
|
20250225,175800,9046805138,1670,1670,1670,1670,0
|
|
20250225,175700,9046805138,1670,1670,1670,1670,0
|
|
20250225,175600,9046805138,1670,1670,1670,1670,0
|
|
20250225,175500,9046805138,1670,1670,1670,1670,0
|
|
20250225,175400,9046805138,1670,1670,1670,1670,0
|
|
20250225,175300,9046805138,1670,1670,1670,1670,0
|
|
20250225,175200,9046805138,1670,1670,1670,1670,0
|
|
20250225,175100,9046805138,1670,1670,1670,1670,0
|
|
20250225,175000,9046805138,1670,1670,1670,1670,0
|
|
20250225,174900,9046805138,1670,1670,1670,1670,0
|
|
20250225,174800,9046805138,1670,1670,1670,1670,0
|
|
20250225,174700,9046805138,1670,1670,1670,1670,0
|
|
20250225,174600,9046805138,1670,1670,1670,1670,0
|
|
20250225,174500,9046805138,1670,1670,1670,1670,0
|
|
20250225,174400,9046805138,1670,1670,1670,1670,0
|
|
20250225,174300,9046805138,1670,1670,1670,1670,0
|
|
20250225,174200,9046805138,1670,1670,1670,1670,0
|
|
20250225,174100,9046805138,1670,1670,1670,1670,0
|
|
20250225,174000,9046805138,1670,1670,1670,1670,0
|
|
20250225,173900,9046805138,1670,1670,1670,1670,0
|
|
20250225,173800,9046805138,1670,1670,1670,1670,0
|
|
20250225,173700,9046805138,1670,1670,1670,1670,0
|
|
20250225,173600,9046805138,1670,1670,1670,1670,0
|
|
20250225,173500,9046805138,1670,1670,1670,1670,0
|
|
20250225,173400,9046805138,1670,1670,1670,1670,0
|
|
20250225,173300,9046805138,1670,1670,1670,1670,0
|
|
20250225,173200,9046805138,1670,1670,1670,1670,45231
|
|
20250225,173100,9046805138,1670,1670,1670,1670,0
|
|
20250225,173000,9046805138,1670,1670,1670,1670,0
|
|
20250225,172900,9046805138,1670,1670,1670,1670,0
|
|
20250225,172800,9046805138,1670,1670,1670,1670,0
|
|
20250225,172700,9046805138,1670,1670,1670,1670,0
|
|
20250225,172600,9046805138,1670,1670,1670,1670,0
|
|
20250225,172500,9046805138,1670,1670,1670,1670,0
|
|
20250225,172400,9046805138,1670,1670,1670,1670,0
|
|
20250225,172300,9046805138,1670,1670,1670,1670,0
|
|
20250225,172200,9046805138,1670,1670,1670,1670,0
|
|
20250225,172100,9046805138,1670,1670,1670,1670,0
|
|
20250225,172000,9046805138,1670,1670,1670,1670,0
|
|
20250225,171900,9046805138,1670,1670,1670,1670,0
|
|
20250225,171800,9046805138,1670,1670,1670,1670,0
|
|
20250225,171700,9046805138,1670,1670,1670,1670,0
|
|
20250225,171600,9046805138,1670,1670,1670,1670,0
|
|
20250225,171500,9046805138,1670,1670,1670,1670,0
|
|
20250225,171400,9046805138,1670,1670,1670,1670,0
|
|
20250225,171300,9046805138,1670,1670,1670,1670,0
|
|
20250225,171200,9046805138,1670,1670,1670,1670,0
|
|
20250225,171100,9046805138,1670,1670,1670,1670,0
|
|
20250225,171000,9046805138,1670,1670,1670,1670,0
|
|
20250225,170900,9046805138,1670,1670,1670,1670,0
|
|
20250225,170800,9046805138,1670,1670,1670,1670,0
|
|
20250225,170700,9046805138,1670,1670,1670,1670,0
|
|
20250225,170600,9046805138,1670,1670,1670,1670,0
|
|
20250225,170500,9046805138,1670,1670,1670,1670,0
|
|
20250225,170400,9046805138,1670,1670,1670,1670,0
|
|
20250225,170300,9046805138,1670,1670,1670,1670,0
|
|
20250225,170200,9046805138,1670,1670,1670,1670,45231
|
|
20250225,170100,9046805138,1670,1670,1670,1670,0
|
|
20250225,170000,9046805138,1670,1670,1670,1670,0
|
|
20250225,165900,9046805138,1670,1670,1670,1670,0
|
|
20250225,165800,9046805138,1670,1670,1670,1670,0
|
|
20250225,165700,9046805138,1670,1670,1670,1670,0
|
|
20250225,165600,9046805138,1670,1670,1670,1670,0
|
|
20250225,165500,9046805138,1670,1670,1670,1670,0
|
|
20250225,165400,9046805138,1670,1670,1670,1670,0
|
|
20250225,165300,9046805138,1670,1670,1670,1670,0
|
|
20250225,165200,9046805138,1670,1670,1670,1670,0
|
|
20250225,165100,9046805138,1670,1670,1670,1670,0
|
|
20250225,165000,9046805138,1670,1670,1670,1670,0
|
|
20250225,164900,9046805138,1670,1670,1670,1670,0
|
|
20250225,164800,9046805138,1670,1670,1670,1670,0
|
|
20250225,164700,9046805138,1670,1670,1670,1670,0
|
|
20250225,164600,9046805138,1670,1670,1670,1670,0
|
|
20250225,164500,9046805138,1670,1670,1670,1670,0
|
|
20250225,164400,9046805138,1670,1670,1670,1670,0
|
|
20250225,164300,9046805138,1670,1670,1670,1670,0
|
|
20250225,164200,9046805138,1670,1670,1670,1670,0
|
|
20250225,164100,9046805138,1670,1670,1670,1670,0
|
|
20250225,164000,9046805138,1670,1670,1670,1670,0
|
|
20250225,163900,9046805138,1670,1670,1670,1670,0
|
|
20250225,163800,9046805138,1670,1670,1670,1670,0
|
|
20250225,163700,9046805138,1670,1670,1670,1670,0
|
|
20250225,163600,9046805138,1670,1670,1670,1670,0
|
|
20250225,163500,9046805138,1670,1670,1670,1670,0
|
|
20250225,163400,9046805138,1670,1670,1670,1670,0
|
|
20250225,163300,9046805138,1670,1670,1670,1670,0
|
|
20250225,163200,9046805138,1670,1670,1670,1670,45231
|
|
20250225,163100,9046805138,1670,1670,1670,1670,0
|
|
20250225,163000,9046805138,1670,1670,1670,1670,0
|
|
20250225,162900,9046805138,1670,1670,1670,1670,0
|
|
20250225,162800,9046805138,1670,1670,1670,1670,0
|
|
20250225,162700,9046805138,1670,1670,1670,1670,0
|
|
20250225,162600,9046805138,1670,1670,1670,1670,0
|
|
20250225,162500,9046805138,1670,1670,1670,1670,0
|
|
20250225,162400,9046805138,1670,1670,1670,1670,0
|
|
20250225,162300,9046805138,1670,1670,1670,1670,0
|
|
20250225,162200,9046805138,1670,1670,1670,1670,0
|
|
20250225,162100,9046805138,1670,1670,1670,1670,0
|
|
20250225,162000,9046805138,1670,1670,1670,1670,0
|
|
20250225,161900,9046805138,1670,1670,1670,1670,0
|
|
20250225,161800,9046805138,1670,1670,1670,1670,0
|
|
20250225,161700,9046805138,1670,1670,1670,1670,0
|
|
20250225,161600,9046805138,1670,1670,1670,1670,0
|
|
20250225,161500,9046805138,1670,1670,1670,1670,0
|
|
20250225,161400,9046805138,1670,1670,1670,1670,0
|
|
20250225,161300,9046805138,1670,1670,1670,1670,0
|
|
20250225,161200,9046805138,1670,1670,1670,1670,0
|
|
20250225,161100,9046805138,1670,1670,1670,1670,0
|
|
20250225,161000,9046805138,1670,1670,1670,1670,0
|
|
20250225,160900,9046805138,1670,1670,1670,1670,0
|
|
20250225,160800,9046805138,1670,1670,1670,1670,0
|
|
20250225,160700,9046805138,1670,1670,1670,1670,0
|
|
20250225,160600,9046805138,1670,1670,1670,1670,0
|
|
20250225,160500,9046805138,1670,1670,1670,1670,0
|
|
20250225,160400,9046805138,1670,1670,1670,1670,0
|
|
20250225,160300,9046805138,1670,1670,1670,1670,0
|
|
20250225,160200,9046805138,1670,1670,1670,1670,45231
|
|
20250225,160100,9046805138,1670,1670,1670,1670,0
|
|
20250225,160000,9046805138,1670,1670,1670,1670,0
|
|
20250225,155900,9046805138,1670,1670,1670,1670,0
|
|
20250225,155800,9046805138,1670,1670,1670,1670,0
|
|
20250225,155700,9046805138,1670,1670,1670,1670,0
|
|
20250225,155600,9046805138,1670,1670,1670,1670,0
|
|
20250225,155500,9046805138,1670,1670,1670,1670,0
|
|
20250225,155400,9046805138,1670,1670,1670,1670,0
|
|
20250225,155300,9046805138,1670,1670,1670,1670,0
|
|
20250225,155200,9046805138,1670,1670,1670,1670,0
|
|
20250225,155100,9046805138,1670,1670,1670,1670,0
|
|
20250225,155000,9046805138,1670,1670,1670,1670,0
|
|
20250225,154900,9046805138,1670,1670,1670,1670,0
|
|
20250225,154800,9046805138,1670,1670,1670,1670,0
|
|
20250225,154700,9046805138,1670,1670,1670,1670,0
|
|
20250225,154600,9046805138,1670,1670,1670,1670,0
|
|
20250225,154500,9046805138,1670,1670,1670,1670,0
|
|
20250225,154400,9046805138,1670,1670,1670,1670,0
|
|
20250225,154300,9046805138,1670,1670,1670,1670,0
|
|
20250225,154200,9046805138,1670,1670,1670,1670,0
|
|
20250225,154100,9046805138,1670,1670,1670,1670,0
|
|
20250225,154000,9046805138,1670,1670,1670,1670,0
|
|
20250225,153900,9046805138,1670,1670,1670,1670,0
|
|
20250225,153800,9046805138,1670,1670,1670,1670,0
|
|
20250225,153700,9046805138,1670,1670,1670,1670,0
|
|
20250225,153600,9046805138,1670,1670,1670,1670,0
|
|
20250225,153500,9046805138,1670,1670,1670,1670,0
|
|
20250225,153400,9046805138,1670,1670,1670,1670,0
|
|
20250225,153300,9046805138,1670,1670,1670,1670,0
|
|
20250225,153200,9046805138,1670,1670,1670,1670,45231
|
|
20250225,153100,9046805138,1670,1670,1670,1670,0
|
|
20250225,153000,9046805138,1670,1670,1670,1670,45231
|
|
20250225,152900,8971269368,1673,1673,1673,1673,0
|
|
20250225,152800,8971269368,1673,1673,1673,1673,0
|
|
20250225,152700,8971269368,1673,1673,1673,1673,0
|
|
20250225,152600,8971269368,1673,1673,1673,1673,0
|
|
20250225,152500,8971269368,1673,1673,1673,1673,0
|
|
20250225,152400,8971269368,1673,1673,1673,1673,0
|
|
20250225,152300,8971269368,1673,1673,1673,1673,0
|
|
20250225,152200,8971269368,1673,1673,1673,1673,0
|
|
20250225,152100,8971269368,1673,1673,1673,1673,0
|
|
20250225,152000,8971269368,1673,1673,1673,1673,0
|
|
20250225,151900,8971269368,1673,1674,1674,1671,15447
|
|
20250225,151800,8945427863,1675,1676,1677,1674,5162
|
|
20250225,151700,8936778727,1674,1675,1676,1674,7054
|
|
20250225,151600,8924962330,1676,1671,1677,1671,4666
|
|
20250225,151500,8917151013,1676,1678,1678,1671,5284
|
|
20250225,151400,8908310348,1678,1678,1678,1670,2372
|
|
20250225,151300,8904344032,1678,1668,1678,1667,2427
|
|
20250225,151200,8900292740,1667,1675,1680,1667,27506
|
|
20250225,151100,8854373720,1675,1677,1677,1675,3681
|
|
20250225,151000,8848203649,1678,1679,1679,1677,1203
|
|
20250225,150900,8846185798,1679,1680,1680,1678,2026
|
|
20250225,150800,8842783336,1680,1683,1683,1679,646
|
|
20250225,150700,8841697071,1683,1683,1683,1682,1053
|
|
20250225,150600,8839925016,1683,1677,1683,1677,2721
|
|
20250225,150500,8835356425,1677,1672,1677,1672,4201
|
|
20250225,150400,8828321806,1675,1675,1677,1672,8116
|
|
20250225,150300,8814738475,1677,1683,1683,1677,9239
|
|
20250225,150200,8799239118,1683,1681,1683,1680,801
|
|
20250225,150100,8797893379,1680,1685,1685,1680,1851
|
|
20250225,150000,8794780975,1685,1684,1685,1684,3289
|
|
20250225,145900,8789240766,1684,1680,1686,1680,3428
|
|
20250225,145800,8783469347,1684,1684,1684,1677,6309
|
|
20250225,145700,8772874708,1684,1686,1686,1684,9937
|
|
20250225,145600,8756133319,1686,1686,1690,1686,771
|
|
20250225,145500,8754833389,1686,1687,1687,1686,331
|
|
20250225,145400,8754275313,1686,1687,1687,1686,2558
|
|
20250225,145300,8749961039,1696,1696,1696,1696,0
|
|
20250225,145200,8749961039,1696,1687,1696,1685,5004
|
|
20250225,145100,8741523822,1690,1692,1692,1690,1818
|
|
20250225,145000,8738450814,1698,1691,1698,1690,2865
|
|
20250225,144900,8733608906,1691,1695,1696,1690,2972
|
|
20250225,144800,8728578690,1694,1700,1700,1694,25124
|
|
20250225,144700,8685955122,1700,1702,1703,1700,9283
|
|
20250225,144600,8670170965,1703,1703,1703,1703,645
|
|
20250225,144500,8669072530,1703,1706,1706,1703,959
|
|
20250225,144400,8667438409,1706,1708,1708,1705,1837
|
|
20250225,144300,8664305122,1708,1708,1708,1708,3041
|
|
20250225,144200,8659111094,1708,1708,1708,1708,72
|
|
20250225,144100,8658988118,1708,1708,1708,1705,517
|
|
20250225,144000,8658105685,1708,1705,1708,1705,48
|
|
20250225,143900,8658023842,1705,1705,1705,1705,22
|
|
20250225,143800,8657986332,1705,1705,1705,1705,1767
|
|
20250225,143700,8654973597,1706,1708,1708,1706,9402
|
|
20250225,143600,8638924798,1717,1717,1717,1717,110
|
|
20250225,143500,8638735928,1707,1714,1718,1707,18699
|
|
20250225,143400,8606795387,1715,1716,1716,1715,1464
|
|
20250225,143300,8604284527,1718,1716,1718,1715,921
|
|
20250225,143200,8602704197,1719,1719,1719,1719,0
|
|
20250225,143100,8602704197,1719,1719,1719,1715,1199
|
|
20250225,143000,8600647108,1719,1719,1719,1715,609
|
|
20250225,142900,8599601233,1715,1716,1719,1715,1314
|
|
20250225,142800,8597343666,1719,1716,1719,1715,38
|
|
20250225,142700,8597278371,1715,1716,1716,1715,1942
|
|
20250225,142600,8593945929,1716,1716,1716,1716,3244
|
|
20250225,142500,8588379225,1716,1715,1716,1712,6921
|
|
20250225,142400,8576505139,1715,1715,1715,1715,110
|
|
20250225,142300,8576316489,1715,1711,1715,1711,4
|
|
20250225,142200,8576309641,1715,1711,1715,1711,91
|
|
20250225,142100,8576153936,1714,1711,1714,1711,144
|
|
20250225,142000,8575907547,1712,1711,1712,1711,5059
|
|
20250225,141900,8567251595,1711,1712,1712,1710,2206
|
|
20250225,141800,8563475375,1712,1712,1712,1710,2698
|
|
20250225,141700,8558857892,1712,1712,1712,1711,1064
|
|
20250225,141600,8557036339,1713,1714,1714,1713,201
|
|
20250225,141500,8556691827,1714,1714,1716,1714,1109
|
|
20250225,141400,8554790999,1716,1716,1716,1716,836
|
|
20250225,141300,8553356423,1716,1715,1716,1715,1589
|
|
20250225,141200,8550631203,1715,1715,1715,1715,1324
|
|
20250225,141100,8548360543,1711,1713,1713,1711,713
|
|
20250225,141000,8547140086,1710,1710,1710,1710,2174
|
|
20250225,140900,8543422546,1710,1710,1710,1710,749
|
|
20250225,140800,8542141756,1710,1713,1713,1710,2328
|
|
20250225,140700,8538154873,1710,1710,1711,1710,437
|
|
20250225,140600,8537407592,1710,1714,1714,1710,5658
|
|
20250225,140500,8527722175,1714,1718,1718,1714,3077
|
|
20250225,140400,8522445804,1719,1719,1719,1714,2614
|
|
20250225,140300,8517958163,1719,1720,1720,1719,202
|
|
20250225,140200,8517610924,1718,1719,1719,1718,1305
|
|
20250225,140100,8515368569,1721,1725,1725,1718,5142
|
|
20250225,140000,8506520421,1725,1721,1725,1721,3033
|
|
20250225,135900,8501293659,1721,1719,1721,1719,3848
|
|
20250225,135800,8494672480,1718,1711,1718,1711,4232
|
|
20250225,135700,8487413618,1711,1712,1714,1711,1612
|
|
20250225,135600,8484654776,1712,1714,1714,1712,620
|
|
20250225,135500,8483592494,1716,1716,1717,1709,721
|
|
20250225,135400,8482355178,1716,1716,1716,1716,532
|
|
20250225,135300,8481442266,1718,1718,1718,1718,4
|
|
20250225,135200,8481435394,1718,1713,1720,1708,2331
|
|
20250225,135100,8477443191,1712,1715,1715,1712,652
|
|
20250225,135000,8476326253,1715,1718,1718,1715,3428
|
|
20250225,134900,8470447095,1719,1719,1719,1714,2750
|
|
20250225,134800,8465730556,1720,1719,1723,1716,4444
|
|
20250225,134700,8458093129,1719,1723,1723,1717,1313
|
|
20250225,134600,8455837683,1716,1716,1724,1716,203
|
|
20250225,134500,8455489319,1714,1725,1725,1712,1288
|
|
20250225,134400,8453267660,1725,1717,1727,1709,2146
|
|
20250225,134300,8449584792,1717,1718,1718,1709,733
|
|
20250225,134200,8448328952,1714,1719,1719,1714,1572
|
|
20250225,134100,8445627001,1719,1710,1720,1710,4584
|
|
20250225,134000,8437776570,1712,1706,1712,1706,3733
|
|
20250225,133900,8431401482,1706,1710,1710,1706,1081
|
|
20250225,133800,8429552976,1711,1707,1711,1705,2400
|
|
20250225,133700,8425450716,1711,1704,1711,1704,3185
|
|
20250225,133600,8420023434,1713,1714,1714,1702,2885
|
|
20250225,133500,8415105027,1714,1721,1721,1713,1956
|
|
20250225,133400,8411750219,1717,1717,1723,1714,9703
|
|
20250225,133300,8395067302,1721,1728,1728,1716,7442
|
|
20250225,133200,8382269636,1726,1728,1728,1725,3110
|
|
20250225,133100,8376898658,1730,1724,1730,1724,13295
|
|
20250225,133000,8353929176,1725,1720,1725,1720,4249
|
|
20250225,132900,8346611875,1720,1717,1721,1717,7721
|
|
20250225,132800,8333331722,1716,1720,1723,1711,6130
|
|
20250225,132700,8322787138,1720,1710,1720,1710,8008
|
|
20250225,132600,8309044173,1710,1703,1710,1703,1715
|
|
20250225,132500,8306115675,1702,1702,1705,1702,4912
|
|
20250225,132400,8297754173,1702,1702,1702,1702,1998
|
|
20250225,132300,8294353577,1702,1702,1704,1702,472
|
|
20250225,132200,8293550107,1702,1702,1702,1702,162
|
|
20250225,132100,8293274383,1701,1702,1702,1700,6492
|
|
20250225,132000,8282231758,1701,1700,1701,1699,34
|
|
20250225,131900,8282173957,1700,1700,1701,1699,4543
|
|
20250225,131800,8274451174,1700,1705,1705,1697,13875
|
|
20250225,131700,8250858534,1705,1705,1705,1704,1127
|
|
20250225,131600,8248937318,1705,1705,1710,1702,8708
|
|
20250225,131500,8234089369,1704,1696,1704,1696,3991
|
|
20250225,131400,8227302336,1695,1694,1696,1694,313
|
|
20250225,131300,8226771797,1694,1695,1695,1693,4191
|
|
20250225,131200,8219669435,1695,1693,1695,1691,938
|
|
20250225,131100,8218082177,1693,1695,1695,1693,709
|
|
20250225,131000,8216881312,1695,1691,1695,1688,3853
|
|
20250225,130900,8210364818,1691,1691,1691,1691,2
|
|
20250225,130800,8210361436,1691,1686,1691,1686,2734
|
|
20250225,130700,8205747746,1685,1685,1685,1685,0
|
|
20250225,130600,8205747746,1685,1687,1687,1685,1074
|
|
20250225,130500,8203935910,1687,1687,1688,1684,1948
|
|
20250225,130400,8200654510,1686,1686,1686,1686,10
|
|
20250225,130300,8200637650,1684,1687,1687,1684,2269
|
|
20250225,130200,8196811921,1687,1687,1687,1687,413
|
|
20250225,130100,8196115190,1687,1686,1687,1685,1502
|
|
20250225,130000,8193584016,1686,1685,1686,1684,2077
|
|
20250225,125900,8190083922,1685,1688,1688,1684,4026
|
|
20250225,125800,8183290693,1688,1684,1688,1684,712
|
|
20250225,125700,8182091670,1684,1689,1689,1684,6362
|
|
20250225,125600,8171365994,1690,1686,1690,1686,905
|
|
20250225,125500,8169839409,1686,1683,1686,1683,1221
|
|
20250225,125400,8167784436,1681,1690,1690,1681,242
|
|
20250225,125300,8167376684,1690,1680,1690,1680,1741
|
|
20250225,125200,8164451794,1676,1683,1693,1676,599
|
|
20250225,125100,8163442184,1683,1674,1683,1674,5489
|
|
20250225,125000,8154245857,1671,1671,1674,1671,307
|
|
20250225,124900,8153732367,1670,1672,1673,1670,1045
|
|
20250225,124800,8151986864,1672,1671,1672,1670,640
|
|
20250225,124700,8150917738,1671,1670,1674,1670,1412
|
|
20250225,124600,8148558683,1670,1674,1675,1670,1474
|
|
20250225,124500,8146093438,1674,1669,1674,1669,1290
|
|
20250225,124400,8143938700,1670,1670,1670,1670,4510
|
|
20250225,124300,8136407000,1669,1670,1670,1669,102
|
|
20250225,124200,8136236714,1669,1674,1674,1669,1590
|
|
20250225,124100,8133581548,1669,1668,1674,1668,739
|
|
20250225,124000,8132348650,1668,1668,1669,1668,199
|
|
20250225,123900,8132016713,1669,1668,1669,1667,1123
|
|
20250225,123800,8130142796,1667,1669,1674,1667,1602
|
|
20250225,123700,8127470791,1674,1675,1675,1668,8357
|
|
20250225,123600,8113512482,1674,1680,1680,1674,1806
|
|
20250225,123500,8110488363,1680,1672,1681,1672,1512
|
|
20250225,123400,8107951587,1674,1674,1674,1671,2825
|
|
20250225,123300,8103222687,1672,1669,1672,1669,1623
|
|
20250225,123200,8100511358,1668,1670,1670,1668,1435
|
|
20250225,123100,8098115335,1670,1670,1670,1670,1
|
|
20250225,123000,8098113665,1670,1668,1670,1666,1516
|
|
20250225,122900,8095586455,1667,1672,1672,1667,161
|
|
20250225,122800,8095318052,1672,1674,1674,1666,475
|
|
20250225,122700,8094524626,1674,1670,1674,1670,807
|
|
20250225,122600,8093173769,1664,1673,1673,1664,1363
|
|
20250225,122500,8090904051,1666,1669,1669,1666,3090
|
|
20250225,122400,8085749012,1669,1662,1674,1662,8533
|
|
20250225,122300,8071530468,1663,1661,1663,1661,4812
|
|
20250225,122200,8063535422,1661,1664,1667,1661,11980
|
|
20250225,122100,8043620497,1668,1669,1669,1664,7819
|
|
20250225,122000,8030593222,1669,1671,1671,1669,8377
|
|
20250225,121900,8016605888,1671,1671,1671,1670,4213
|
|
20250225,121800,8009567199,1671,1673,1673,1669,15980
|
|
20250225,121700,7982864600,1671,1670,1673,1668,7006
|
|
20250225,121600,7971161121,1669,1669,1670,1668,5601
|
|
20250225,121500,7961813397,1670,1673,1673,1668,8786
|
|
20250225,121400,7947139570,1673,1674,1677,1673,2340
|
|
20250225,121300,7943223407,1674,1672,1680,1670,11206
|
|
20250225,121200,7924487411,1677,1678,1678,1672,11360
|
|
20250225,121100,7905467416,1678,1683,1683,1678,9768
|
|
20250225,121000,7889061895,1683,1683,1684,1683,1155
|
|
20250225,120900,7887118014,1683,1688,1689,1683,3462
|
|
20250225,120800,7881284190,1687,1688,1688,1687,931
|
|
20250225,120700,7879712672,1688,1694,1694,1686,7275
|
|
20250225,120600,7867420118,1695,1696,1697,1692,1840
|
|
20250225,120500,7864303814,1695,1697,1697,1691,3161
|
|
20250225,120400,7858952251,1698,1710,1710,1697,741
|
|
20250225,120300,7857694177,1698,1690,1713,1688,23712
|
|
20250225,120200,7817597057,1690,1680,1690,1680,11135
|
|
20250225,120100,7798874064,1680,1690,1691,1680,11857
|
|
20250225,120000,7778928084,1691,1691,1692,1690,4900
|
|
20250225,115900,7770643205,1691,1702,1703,1691,15592
|
|
20250225,115800,7744173918,1702,1708,1708,1701,9065
|
|
20250225,115700,7728737284,1708,1708,1708,1707,236
|
|
20250225,115600,7728334212,1709,1709,1710,1708,1438
|
|
20250225,115500,7725877547,1710,1712,1713,1710,10676
|
|
20250225,115400,7707611420,1712,1712,1713,1712,1862
|
|
20250225,115300,7704423374,1712,1713,1713,1712,4242
|
|
20250225,115200,7697160768,1712,1712,1717,1712,2395
|
|
20250225,115100,7693060437,1712,1719,1719,1712,2281
|
|
20250225,115000,7689148447,1719,1718,1719,1718,416
|
|
20250225,114900,7688433402,1718,1716,1718,1715,1725
|
|
20250225,114800,7685474819,1718,1716,1718,1716,1756
|
|
20250225,114700,7682461421,1716,1718,1718,1716,975
|
|
20250225,114600,7680786654,1718,1715,1718,1715,444
|
|
20250225,114500,7680024465,1715,1715,1716,1715,355
|
|
20250225,114400,7679415434,1715,1712,1716,1712,313
|
|
20250225,114300,7678879043,1711,1712,1712,1711,1500
|
|
20250225,114200,7676312359,1710,1710,1710,1710,0
|
|
20250225,114100,7676312359,1710,1713,1714,1710,3175
|
|
20250225,114000,7670876882,1713,1711,1713,1711,1878
|
|
20250225,113900,7667662637,1711,1711,1712,1710,1427
|
|
20250225,113800,7665222196,1710,1710,1710,1710,3
|
|
20250225,113700,7665217066,1710,1708,1710,1708,8922
|
|
20250225,113600,7649960600,1710,1708,1710,1708,2154
|
|
20250225,113500,7646278481,1708,1706,1708,1706,2782
|
|
20250225,113400,7641528503,1707,1707,1707,1707,300
|
|
20250225,113300,7641016403,1708,1707,1708,1707,595
|
|
20250225,113200,7640000144,1708,1704,1708,1704,729
|
|
20250225,113100,7638755112,1709,1706,1709,1702,10745
|
|
20250225,113000,7620448518,1706,1709,1709,1706,3078
|
|
20250225,112900,7615193842,1708,1709,1712,1708,101
|
|
20250225,112800,7615021113,1712,1714,1714,1712,1031
|
|
20250225,112700,7613256035,1712,1707,1712,1706,5128
|
|
20250225,112600,7604503062,1707,1711,1711,1707,7910
|
|
20250225,112500,7590986602,1712,1712,1712,1711,4746
|
|
20250225,112400,7582863501,1712,1712,1713,1712,2233
|
|
20250225,112300,7579040547,1712,1714,1714,1712,2065
|
|
20250225,112200,7575504872,1713,1713,1717,1712,2616
|
|
20250225,112100,7571025349,1713,1717,1717,1713,1634
|
|
20250225,112000,7568225751,1719,1713,1719,1713,357
|
|
20250225,111900,7567613448,1712,1716,1716,1712,4613
|
|
20250225,111800,7559704732,1716,1712,1716,1712,665
|
|
20250225,111700,7558565588,1712,1713,1713,1712,3940
|
|
20250225,111600,7551820307,1712,1714,1714,1712,3355
|
|
20250225,111500,7546075434,1716,1717,1717,1712,9406
|
|
20250225,111400,7529948034,1716,1717,1717,1716,1079
|
|
20250225,111300,7528095808,1717,1716,1717,1716,585
|
|
20250225,111200,7527091413,1716,1713,1716,1713,6432
|
|
20250225,111100,7516070844,1713,1713,1716,1712,3439
|
|
20250225,111000,7510181357,1713,1717,1717,1713,5083
|
|
20250225,110900,7501461508,1717,1719,1719,1716,5371
|
|
20250225,110800,7492239656,1719,1722,1722,1719,458
|
|
20250225,110700,7491452270,1722,1718,1722,1716,4668
|
|
20250225,110600,7483432895,1718,1720,1723,1718,6610
|
|
20250225,110500,7472073714,1719,1721,1721,1719,5539
|
|
20250225,110400,7462544980,1721,1722,1722,1720,5719
|
|
20250225,110300,7452704709,1720,1726,1734,1719,14443
|
|
20250225,110200,7427839138,1724,1723,1726,1723,7358
|
|
20250225,110100,7415158547,1723,1728,1728,1723,9458
|
|
20250225,110000,7398841554,1728,1726,1728,1725,1122
|
|
20250225,105900,7396905271,1726,1726,1731,1726,2341
|
|
20250225,105800,7392864465,1735,1725,1739,1725,2584
|
|
20250225,105700,7388392597,1725,1725,1731,1724,5349
|
|
20250225,105600,7379168545,1724,1723,1724,1723,5055
|
|
20250225,105500,7370455598,1723,1726,1726,1723,10251
|
|
20250225,105400,7352778033,1726,1735,1735,1725,11161
|
|
20250225,105300,7333508470,1735,1730,1735,1726,8614
|
|
20250225,105200,7318619504,1730,1734,1734,1730,8231
|
|
20250225,105100,7304368623,1734,1736,1736,1734,10532
|
|
20250225,105000,7286097092,1736,1738,1738,1736,5740
|
|
20250225,104900,7276131779,1737,1743,1745,1736,1842
|
|
20250225,104800,7272921639,1735,1746,1746,1731,7989
|
|
20250225,104700,7259032995,1746,1745,1746,1744,3334
|
|
20250225,104600,7253217720,1745,1748,1748,1745,820
|
|
20250225,104500,7251786143,1746,1745,1747,1745,6042
|
|
20250225,104400,7241236667,1745,1746,1746,1744,1191
|
|
20250225,104300,7239158750,1746,1736,1746,1736,10393
|
|
20250225,104200,7221042578,1736,1738,1738,1735,2001
|
|
20250225,104100,7217568943,1738,1741,1741,1738,3618
|
|
20250225,104000,7211279415,1741,1740,1742,1740,1996
|
|
20250225,103900,7207804776,1738,1737,1740,1737,468
|
|
20250225,103800,7206991191,1739,1734,1739,1731,4869
|
|
20250225,103700,7198548436,1735,1736,1738,1735,2774
|
|
20250225,103600,7193729313,1732,1734,1734,1730,10308
|
|
20250225,103500,7175874180,1737,1735,1742,1734,6199
|
|
20250225,103400,7165113302,1735,1731,1737,1729,18756
|
|
20250225,103300,7132621957,1731,1731,1734,1721,33098
|
|
20250225,103200,7075456836,1732,1746,1746,1732,13248
|
|
20250225,103100,7052411198,1746,1749,1750,1746,6282
|
|
20250225,103000,7041433793,1748,1755,1757,1748,8228
|
|
20250225,102900,7027025824,1755,1748,1758,1748,9596
|
|
20250225,102800,7010195218,1748,1750,1754,1748,12529
|
|
20250225,102700,6988278459,1750,1747,1751,1746,13500
|
|
20250225,102600,6964682559,1746,1754,1755,1746,34899
|
|
20250225,102500,6903598338,1753,1756,1756,1753,3087
|
|
20250225,102400,6898183881,1755,1753,1758,1752,18190
|
|
20250225,102300,6866288115,1753,1757,1760,1753,15536
|
|
20250225,102200,6839027564,1756,1762,1762,1754,21730
|
|
20250225,102100,6800842177,1762,1760,1763,1760,7865
|
|
20250225,102000,6786986429,1762,1762,1763,1758,16274
|
|
20250225,101900,6758319932,1762,1760,1763,1760,9782
|
|
20250225,101800,6741086547,1761,1758,1763,1757,5181
|
|
20250225,101700,6731964382,1758,1766,1768,1756,25038
|
|
20250225,101600,6687918588,1763,1777,1778,1759,34522
|
|
20250225,101500,6626894091,1778,1771,1785,1770,53053
|
|
20250225,101400,6532646138,1771,1764,1773,1764,21976
|
|
20250225,101300,6493809298,1764,1754,1764,1754,9923
|
|
20250225,101200,6476347137,1760,1755,1760,1754,14682
|
|
20250225,101100,6450541679,1754,1754,1755,1754,10646
|
|
20250225,101000,6431864550,1754,1759,1759,1754,15125
|
|
20250225,100900,6405301512,1759,1753,1759,1751,4183
|
|
20250225,100800,6397966624,1752,1763,1770,1752,45116
|
|
20250225,100700,6318544731,1769,1777,1788,1762,71703
|
|
20250225,100600,6191099376,1777,1765,1780,1764,54028
|
|
20250225,100500,6095419207,1764,1754,1765,1751,10640
|
|
20250225,100400,6076719999,1754,1762,1766,1752,33893
|
|
20250225,100300,6017047965,1762,1752,1762,1751,17207
|
|
20250225,100200,5986815423,1751,1759,1759,1749,28698
|
|
20250225,100100,5936505397,1757,1749,1759,1745,16066
|
|
20250225,100000,5908367017,1745,1741,1750,1739,17812
|
|
20250225,095900,5877299764,1742,1755,1769,1721,76815
|
|
20250225,095800,5742575438,1756,1750,1765,1747,60225
|
|
20250225,095700,5636845173,1753,1728,1754,1728,47941
|
|
20250225,095600,5553487013,1728,1726,1730,1722,10312
|
|
20250225,095500,5535687151,1725,1724,1725,1724,301
|
|
20250225,095400,5535168026,1724,1719,1725,1719,645
|
|
20250225,095300,5534057234,1718,1731,1731,1718,11539
|
|
20250225,095200,5514183763,1731,1725,1732,1725,27415
|
|
20250225,095100,5466790265,1724,1724,1724,1720,14019
|
|
20250225,095000,5442648057,1723,1716,1723,1715,4454
|
|
20250225,094900,5434984701,1716,1721,1721,1713,10821
|
|
20250225,094800,5416403673,1722,1719,1725,1716,11505
|
|
20250225,094700,5396621706,1719,1720,1733,1717,25591
|
|
20250225,094600,5352485030,1724,1715,1732,1711,11844
|
|
20250225,094500,5332083945,1711,1706,1715,1706,5721
|
|
20250225,094400,5322295974,1706,1708,1712,1706,1352
|
|
20250225,094300,5319986179,1708,1707,1717,1705,8171
|
|
20250225,094200,5306031524,1704,1706,1707,1703,5164
|
|
20250225,094100,5297228395,1705,1703,1707,1702,4047
|
|
20250225,094000,5290336605,1703,1706,1706,1702,12134
|
|
20250225,093900,5269663950,1705,1708,1708,1705,14871
|
|
20250225,093800,5244269968,1708,1715,1715,1705,13623
|
|
20250225,093700,5220985604,1714,1724,1726,1713,39424
|
|
20250225,093600,5153187512,1726,1720,1735,1716,50596
|
|
20250225,093500,5065661116,1716,1729,1733,1715,60700
|
|
20250225,093400,4960813207,1732,1719,1734,1716,47536
|
|
20250225,093300,4878668534,1719,1709,1720,1709,14040
|
|
20250225,093200,4854587031,1706,1713,1713,1705,4495
|
|
20250225,093100,4846888131,1713,1695,1717,1688,10140
|
|
20250225,093000,4829649888,1695,1688,1695,1686,18416
|
|
20250225,092900,4798574775,1688,1701,1702,1687,38372
|
|
20250225,092800,4733474965,1703,1701,1703,1700,11738
|
|
20250225,092700,4713502279,1702,1700,1702,1697,10984
|
|
20250225,092600,4694835558,1700,1698,1700,1697,15220
|
|
20250225,092500,4668986819,1698,1704,1704,1696,20350
|
|
20250225,092400,4634440875,1704,1705,1705,1697,23011
|
|
20250225,092300,4595292290,1705,1706,1710,1705,18141
|
|
20250225,092200,4564337480,1705,1723,1723,1697,69202
|
|
20250225,092100,4446038713,1722,1736,1736,1722,58327
|
|
20250225,092000,4345230690,1732,1720,1739,1714,85831
|
|
20250225,091900,4197060817,1729,1694,1733,1694,94320
|
|
20250225,091800,4034886062,1693,1686,1697,1686,11505
|
|
20250225,091700,4015401479,1686,1684,1690,1684,22770
|
|
20250225,091600,3977003189,1690,1689,1692,1680,19452
|
|
20250225,091500,3944273075,1689,1680,1689,1675,15366
|
|
20250225,091400,3918470040,1678,1692,1695,1678,23162
|
|
20250225,091300,3879449349,1692,1702,1703,1689,21445
|
|
20250225,091200,3843110949,1702,1695,1703,1689,12880
|
|
20250225,091100,3821229948,1688,1685,1699,1681,26923
|
|
20250225,091000,3775754721,1685,1682,1730,1682,46683
|
|
20250225,090900,3696106526,1683,1668,1683,1668,12448
|
|
20250225,090800,3675197771,1670,1666,1676,1665,97771
|
|
20250225,090700,3512191028,1670,1681,1681,1661,156693
|
|
20250225,090600,3250396210,1681,1719,1719,1680,146109
|
|
20250225,090500,3002717216,1718,1726,1731,1718,160945
|
|
20250225,090400,2725722033,1726,1747,1750,1726,96129
|
|
20250225,090300,2558422374,1746,1754,1760,1742,124671
|
|
20250225,090200,2340325199,1755,1754,1761,1737,190758
|
|
20250225,090100,2006662280,1754,1778,1817,1749,393260
|
|
20250225,090000,1301623331,1778,1760,1784,1721,519696
|