643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,194000,6134349037,1058,1058,1058,1058,83065
|
|
20250207,193900,6134349037,1058,1058,1058,1058,0
|
|
20250207,193800,6134349037,1058,1058,1058,1058,0
|
|
20250207,193700,6134349037,1058,1058,1058,1058,0
|
|
20250207,193600,6134349037,1058,1058,1058,1058,0
|
|
20250207,193500,6134349037,1058,1058,1058,1058,0
|
|
20250207,193400,6134349037,1058,1058,1058,1058,0
|
|
20250207,193300,6134349037,1058,1058,1058,1058,0
|
|
20250207,193200,6134349037,1058,1058,1058,1058,0
|
|
20250207,193100,6134349037,1058,1058,1058,1058,0
|
|
20250207,193000,6134349037,1058,1058,1058,1058,0
|
|
20250207,192900,6134349037,1058,1058,1058,1058,0
|
|
20250207,192800,6134349037,1058,1058,1058,1058,0
|
|
20250207,192700,6134349037,1058,1058,1058,1058,0
|
|
20250207,192600,6134349037,1058,1058,1058,1058,0
|
|
20250207,192500,6134349037,1058,1058,1058,1058,0
|
|
20250207,192400,6134349037,1058,1058,1058,1058,0
|
|
20250207,192300,6134349037,1058,1058,1058,1058,0
|
|
20250207,192200,6134349037,1058,1058,1058,1058,0
|
|
20250207,192100,6134349037,1058,1058,1058,1058,0
|
|
20250207,192000,6134349037,1058,1058,1058,1058,0
|
|
20250207,191900,6134349037,1058,1058,1058,1058,0
|
|
20250207,191800,6134349037,1058,1058,1058,1058,0
|
|
20250207,191700,6134349037,1058,1058,1058,1058,0
|
|
20250207,191600,6134349037,1058,1058,1058,1058,0
|
|
20250207,191500,6134349037,1058,1058,1058,1058,0
|
|
20250207,191400,6134349037,1058,1058,1058,1058,0
|
|
20250207,191300,6134349037,1058,1058,1058,1058,0
|
|
20250207,191200,6134349037,1058,1058,1058,1058,0
|
|
20250207,191100,6134349037,1058,1058,1058,1058,0
|
|
20250207,191000,6134349037,1058,1058,1058,1058,83065
|
|
20250207,190900,6134349037,1058,1058,1058,1058,0
|
|
20250207,190800,6134349037,1058,1058,1058,1058,0
|
|
20250207,190700,6134349037,1058,1058,1058,1058,0
|
|
20250207,190600,6134349037,1058,1058,1058,1058,0
|
|
20250207,190500,6134349037,1058,1058,1058,1058,0
|
|
20250207,190400,6134349037,1058,1058,1058,1058,0
|
|
20250207,190300,6134349037,1058,1058,1058,1058,0
|
|
20250207,190200,6134349037,1058,1058,1058,1058,0
|
|
20250207,190100,6134349037,1058,1058,1058,1058,0
|
|
20250207,190000,6134349037,1058,1058,1058,1058,0
|
|
20250207,185900,6134349037,1058,1058,1058,1058,0
|
|
20250207,185800,6134349037,1058,1058,1058,1058,0
|
|
20250207,185700,6134349037,1058,1058,1058,1058,0
|
|
20250207,185600,6134349037,1058,1058,1058,1058,0
|
|
20250207,185500,6134349037,1058,1058,1058,1058,0
|
|
20250207,185400,6134349037,1058,1058,1058,1058,0
|
|
20250207,185300,6134349037,1058,1058,1058,1058,0
|
|
20250207,185200,6134349037,1058,1058,1058,1058,0
|
|
20250207,185100,6134349037,1058,1058,1058,1058,0
|
|
20250207,185000,6134349037,1058,1058,1058,1058,0
|
|
20250207,184900,6134349037,1058,1058,1058,1058,0
|
|
20250207,184800,6134349037,1058,1058,1058,1058,0
|
|
20250207,184700,6134349037,1058,1058,1058,1058,0
|
|
20250207,184600,6134349037,1058,1058,1058,1058,0
|
|
20250207,184500,6134349037,1058,1058,1058,1058,0
|
|
20250207,184400,6134349037,1058,1058,1058,1058,0
|
|
20250207,184300,6134349037,1058,1058,1058,1058,0
|
|
20250207,184200,6134349037,1058,1058,1058,1058,0
|
|
20250207,184100,6134349037,1058,1058,1058,1058,0
|
|
20250207,184000,6134349037,1058,1058,1058,1058,83065
|
|
20250207,183900,6134349037,1058,1058,1058,1058,0
|
|
20250207,183800,6134349037,1058,1058,1058,1058,0
|
|
20250207,183700,6134349037,1058,1058,1058,1058,0
|
|
20250207,183600,6134349037,1058,1058,1058,1058,0
|
|
20250207,183500,6134349037,1058,1058,1058,1058,0
|
|
20250207,183400,6134349037,1058,1058,1058,1058,0
|
|
20250207,183300,6134349037,1058,1058,1058,1058,0
|
|
20250207,183200,6134349037,1058,1058,1058,1058,0
|
|
20250207,183100,6134349037,1058,1058,1058,1058,0
|
|
20250207,183000,6134349037,1058,1058,1058,1058,0
|
|
20250207,182900,6134349037,1058,1058,1058,1058,0
|
|
20250207,182800,6134349037,1058,1058,1058,1058,0
|
|
20250207,182700,6134349037,1058,1058,1058,1058,0
|
|
20250207,182600,6134349037,1058,1058,1058,1058,0
|
|
20250207,182500,6134349037,1058,1058,1058,1058,0
|
|
20250207,182400,6134349037,1058,1058,1058,1058,0
|
|
20250207,182300,6134349037,1058,1058,1058,1058,0
|
|
20250207,182200,6134349037,1058,1058,1058,1058,0
|
|
20250207,182100,6134349037,1058,1058,1058,1058,0
|
|
20250207,182000,6134349037,1058,1058,1058,1058,0
|
|
20250207,181900,6134349037,1058,1058,1058,1058,0
|
|
20250207,181800,6134349037,1058,1058,1058,1058,0
|
|
20250207,181700,6134349037,1058,1058,1058,1058,0
|
|
20250207,181600,6134349037,1058,1058,1058,1058,0
|
|
20250207,181500,6134349037,1058,1058,1058,1058,0
|
|
20250207,181400,6134349037,1058,1058,1058,1058,0
|
|
20250207,181300,6134349037,1058,1058,1058,1058,0
|
|
20250207,181200,6134349037,1058,1058,1058,1058,0
|
|
20250207,181100,6134349037,1058,1058,1058,1058,0
|
|
20250207,181000,6134349037,1058,1058,1058,1058,83065
|
|
20250207,180900,6134349037,1058,1058,1058,1058,0
|
|
20250207,180800,6134349037,1058,1058,1058,1058,0
|
|
20250207,180700,6134349037,1058,1058,1058,1058,0
|
|
20250207,180600,6134349037,1058,1058,1058,1058,0
|
|
20250207,180500,6134349037,1058,1058,1058,1058,0
|
|
20250207,180400,6134349037,1058,1058,1058,1058,0
|
|
20250207,180300,6134349037,1058,1058,1058,1058,0
|
|
20250207,180200,6134349037,1058,1058,1058,1058,0
|
|
20250207,180100,6134349037,1058,1058,1058,1058,0
|
|
20250207,180000,6134349037,1058,1058,1058,1058,0
|
|
20250207,175900,6134349037,1058,1058,1058,1058,0
|
|
20250207,175800,6134349037,1058,1058,1058,1058,0
|
|
20250207,175700,6134349037,1058,1058,1058,1058,0
|
|
20250207,175600,6134349037,1058,1058,1058,1058,0
|
|
20250207,175500,6134349037,1058,1058,1058,1058,0
|
|
20250207,175400,6134349037,1058,1058,1058,1058,0
|
|
20250207,175300,6134349037,1058,1058,1058,1058,0
|
|
20250207,175200,6134349037,1058,1058,1058,1058,0
|
|
20250207,175100,6134349037,1058,1058,1058,1058,0
|
|
20250207,175000,6134349037,1058,1058,1058,1058,0
|
|
20250207,174900,6134349037,1058,1058,1058,1058,0
|
|
20250207,174800,6134349037,1058,1058,1058,1058,0
|
|
20250207,174700,6134349037,1058,1058,1058,1058,0
|
|
20250207,174600,6134349037,1058,1058,1058,1058,0
|
|
20250207,174500,6134349037,1058,1058,1058,1058,0
|
|
20250207,174400,6134349037,1058,1058,1058,1058,0
|
|
20250207,174300,6134349037,1058,1058,1058,1058,0
|
|
20250207,174200,6134349037,1058,1058,1058,1058,0
|
|
20250207,174100,6134349037,1058,1058,1058,1058,0
|
|
20250207,174000,6134349037,1058,1058,1058,1058,83065
|
|
20250207,173900,6134349037,1058,1058,1058,1058,0
|
|
20250207,173800,6134349037,1058,1058,1058,1058,0
|
|
20250207,173700,6134349037,1058,1058,1058,1058,0
|
|
20250207,173600,6134349037,1058,1058,1058,1058,0
|
|
20250207,173500,6134349037,1058,1058,1058,1058,0
|
|
20250207,173400,6134349037,1058,1058,1058,1058,0
|
|
20250207,173300,6134349037,1058,1058,1058,1058,0
|
|
20250207,173200,6134349037,1058,1058,1058,1058,0
|
|
20250207,173100,6134349037,1058,1058,1058,1058,0
|
|
20250207,173000,6134349037,1058,1058,1058,1058,0
|
|
20250207,172900,6134349037,1058,1058,1058,1058,0
|
|
20250207,172800,6134349037,1058,1058,1058,1058,0
|
|
20250207,172700,6134349037,1058,1058,1058,1058,0
|
|
20250207,172600,6134349037,1058,1058,1058,1058,0
|
|
20250207,172500,6134349037,1058,1058,1058,1058,0
|
|
20250207,172400,6134349037,1058,1058,1058,1058,0
|
|
20250207,172300,6134349037,1058,1058,1058,1058,0
|
|
20250207,172200,6134349037,1058,1058,1058,1058,0
|
|
20250207,172100,6134349037,1058,1058,1058,1058,0
|
|
20250207,172000,6134349037,1058,1058,1058,1058,0
|
|
20250207,171900,6134349037,1058,1058,1058,1058,0
|
|
20250207,171800,6134349037,1058,1058,1058,1058,0
|
|
20250207,171700,6134349037,1058,1058,1058,1058,0
|
|
20250207,171600,6134349037,1058,1058,1058,1058,0
|
|
20250207,171500,6134349037,1058,1058,1058,1058,0
|
|
20250207,171400,6134349037,1058,1058,1058,1058,0
|
|
20250207,171300,6134349037,1058,1058,1058,1058,0
|
|
20250207,171200,6134349037,1058,1058,1058,1058,0
|
|
20250207,171100,6134349037,1058,1058,1058,1058,0
|
|
20250207,171000,6134349037,1058,1058,1058,1058,83065
|
|
20250207,170900,6134349037,1058,1058,1058,1058,0
|
|
20250207,170800,6134349037,1058,1058,1058,1058,0
|
|
20250207,170700,6134349037,1058,1058,1058,1058,0
|
|
20250207,170600,6134349037,1058,1058,1058,1058,0
|
|
20250207,170500,6134349037,1058,1058,1058,1058,0
|
|
20250207,170400,6134349037,1058,1058,1058,1058,0
|
|
20250207,170300,6134349037,1058,1058,1058,1058,0
|
|
20250207,170200,6134349037,1058,1058,1058,1058,0
|
|
20250207,170100,6134349037,1058,1058,1058,1058,0
|
|
20250207,170000,6134349037,1058,1058,1058,1058,0
|
|
20250207,165900,6134349037,1058,1058,1058,1058,0
|
|
20250207,165800,6134349037,1058,1058,1058,1058,0
|
|
20250207,165700,6134349037,1058,1058,1058,1058,0
|
|
20250207,165600,6134349037,1058,1058,1058,1058,0
|
|
20250207,165500,6134349037,1058,1058,1058,1058,0
|
|
20250207,165400,6134349037,1058,1058,1058,1058,0
|
|
20250207,165300,6134349037,1058,1058,1058,1058,0
|
|
20250207,165200,6134349037,1058,1058,1058,1058,0
|
|
20250207,165100,6134349037,1058,1058,1058,1058,0
|
|
20250207,165000,6134349037,1058,1058,1058,1058,0
|
|
20250207,164900,6134349037,1058,1058,1058,1058,0
|
|
20250207,164800,6134349037,1058,1058,1058,1058,0
|
|
20250207,164700,6134349037,1058,1058,1058,1058,0
|
|
20250207,164600,6134349037,1058,1058,1058,1058,0
|
|
20250207,164500,6134349037,1058,1058,1058,1058,0
|
|
20250207,164400,6134349037,1058,1058,1058,1058,0
|
|
20250207,164300,6134349037,1058,1058,1058,1058,0
|
|
20250207,164200,6134349037,1058,1058,1058,1058,0
|
|
20250207,164100,6134349037,1058,1058,1058,1058,0
|
|
20250207,164000,6134349037,1058,1058,1058,1058,83065
|
|
20250207,163900,6134349037,1058,1058,1058,1058,0
|
|
20250207,163800,6134349037,1058,1058,1058,1058,0
|
|
20250207,163700,6134349037,1058,1058,1058,1058,0
|
|
20250207,163600,6134349037,1058,1058,1058,1058,0
|
|
20250207,163500,6134349037,1058,1058,1058,1058,0
|
|
20250207,163400,6134349037,1058,1058,1058,1058,0
|
|
20250207,163300,6134349037,1058,1058,1058,1058,0
|
|
20250207,163200,6134349037,1058,1058,1058,1058,0
|
|
20250207,163100,6134349037,1058,1058,1058,1058,0
|
|
20250207,163000,6134349037,1058,1058,1058,1058,0
|
|
20250207,162900,6134349037,1058,1058,1058,1058,0
|
|
20250207,162800,6134349037,1058,1058,1058,1058,0
|
|
20250207,162700,6134349037,1058,1058,1058,1058,0
|
|
20250207,162600,6134349037,1058,1058,1058,1058,0
|
|
20250207,162500,6134349037,1058,1058,1058,1058,0
|
|
20250207,162400,6134349037,1058,1058,1058,1058,0
|
|
20250207,162300,6134349037,1058,1058,1058,1058,0
|
|
20250207,162200,6134349037,1058,1058,1058,1058,0
|
|
20250207,162100,6134349037,1058,1058,1058,1058,0
|
|
20250207,162000,6134349037,1058,1058,1058,1058,0
|
|
20250207,161900,6134349037,1058,1058,1058,1058,0
|
|
20250207,161800,6134349037,1058,1058,1058,1058,0
|
|
20250207,161700,6134349037,1058,1058,1058,1058,0
|
|
20250207,161600,6134349037,1058,1058,1058,1058,0
|
|
20250207,161500,6134349037,1058,1058,1058,1058,0
|
|
20250207,161400,6134349037,1058,1058,1058,1058,0
|
|
20250207,161300,6134349037,1058,1058,1058,1058,0
|
|
20250207,161200,6134349037,1058,1058,1058,1058,0
|
|
20250207,161100,6134349037,1058,1058,1058,1058,0
|
|
20250207,161000,6134349037,1058,1058,1058,1058,83065
|
|
20250207,160900,6134349037,1058,1058,1058,1058,0
|
|
20250207,160800,6134349037,1058,1058,1058,1058,0
|
|
20250207,160700,6134349037,1058,1058,1058,1058,0
|
|
20250207,160600,6134349037,1058,1058,1058,1058,0
|
|
20250207,160500,6134349037,1058,1058,1058,1058,0
|
|
20250207,160400,6134349037,1058,1058,1058,1058,0
|
|
20250207,160300,6134349037,1058,1058,1058,1058,0
|
|
20250207,160200,6134349037,1058,1058,1058,1058,0
|
|
20250207,160100,6134349037,1058,1058,1058,1058,0
|
|
20250207,160000,6134349037,1058,1058,1058,1058,0
|
|
20250207,155900,6134349037,1058,1058,1058,1058,0
|
|
20250207,155800,6134349037,1058,1058,1058,1058,0
|
|
20250207,155700,6134349037,1058,1058,1058,1058,0
|
|
20250207,155600,6134349037,1058,1058,1058,1058,0
|
|
20250207,155500,6134349037,1058,1058,1058,1058,0
|
|
20250207,155400,6134349037,1058,1058,1058,1058,0
|
|
20250207,155300,6134349037,1058,1058,1058,1058,0
|
|
20250207,155200,6134349037,1058,1058,1058,1058,0
|
|
20250207,155100,6134349037,1058,1058,1058,1058,0
|
|
20250207,155000,6134349037,1058,1058,1058,1058,0
|
|
20250207,154900,6134349037,1058,1058,1058,1058,0
|
|
20250207,154800,6134349037,1058,1058,1058,1058,0
|
|
20250207,154700,6134349037,1058,1058,1058,1058,0
|
|
20250207,154600,6134349037,1058,1058,1058,1058,0
|
|
20250207,154500,6134349037,1058,1058,1058,1058,0
|
|
20250207,154400,6134349037,1058,1058,1058,1058,0
|
|
20250207,154300,6134349037,1058,1058,1058,1058,0
|
|
20250207,154200,6134349037,1058,1058,1058,1058,0
|
|
20250207,154100,6134349037,1058,1058,1058,1058,0
|
|
20250207,154000,6134349037,1058,1058,1058,1058,83065
|
|
20250207,153900,6134349037,1058,1058,1058,1058,0
|
|
20250207,153800,6134349037,1058,1058,1058,1058,0
|
|
20250207,153700,6134349037,1058,1058,1058,1058,0
|
|
20250207,153600,6134349037,1058,1058,1058,1058,0
|
|
20250207,153500,6134349037,1058,1058,1058,1058,0
|
|
20250207,153400,6134349037,1058,1058,1058,1058,0
|
|
20250207,153300,6134349037,1058,1058,1058,1058,0
|
|
20250207,153200,6134349037,1058,1058,1058,1058,0
|
|
20250207,153100,6134349037,1058,1058,1058,1058,0
|
|
20250207,153000,6134349037,1058,1058,1058,1058,83065
|
|
20250207,152900,6046466267,1049,1049,1049,1049,0
|
|
20250207,152800,6046466267,1049,1049,1049,1049,0
|
|
20250207,152700,6046466267,1049,1049,1049,1049,0
|
|
20250207,152600,6046466267,1049,1049,1049,1049,0
|
|
20250207,152500,6046466267,1049,1049,1049,1049,0
|
|
20250207,152400,6046466267,1049,1049,1049,1049,0
|
|
20250207,152300,6046466267,1049,1049,1049,1049,0
|
|
20250207,152200,6046466267,1049,1049,1049,1049,0
|
|
20250207,152100,6046466267,1049,1049,1049,1049,0
|
|
20250207,152000,6046466267,1049,1049,1049,1049,0
|
|
20250207,151900,6046466267,1049,1055,1055,1048,25099
|
|
20250207,151800,6020127243,1048,1051,1054,1048,22765
|
|
20250207,151700,5996237810,1051,1053,1053,1051,4653
|
|
20250207,151600,5991344387,1054,1051,1056,1051,1528
|
|
20250207,151500,5989736464,1056,1053,1058,1050,3310
|
|
20250207,151400,5986244581,1053,1052,1053,1052,9050
|
|
20250207,151300,5976723460,1052,1051,1052,1049,20089
|
|
20250207,151200,5955633057,1050,1049,1051,1048,44396
|
|
20250207,151100,5909021899,1049,1050,1050,1048,9255
|
|
20250207,151000,5899314477,1050,1051,1051,1050,22950
|
|
20250207,150900,5875199298,1051,1052,1053,1051,18261
|
|
20250207,150800,5855990372,1052,1052,1052,1052,3584
|
|
20250207,150700,5852220004,1051,1050,1051,1048,10391
|
|
20250207,150600,5841312627,1050,1051,1051,1050,7926
|
|
20250207,150500,5832985277,1049,1050,1053,1048,33742
|
|
20250207,150400,5797557547,1052,1054,1055,1050,67923
|
|
20250207,150300,5726203949,1055,1057,1057,1055,1564
|
|
20250207,150200,5724553927,1054,1054,1056,1054,3744
|
|
20250207,150100,5720607287,1052,1056,1056,1050,50279
|
|
20250207,150000,5667705823,1056,1057,1059,1056,8598
|
|
20250207,145900,5658624735,1057,1057,1057,1057,7854
|
|
20250207,145800,5650323057,1057,1060,1060,1056,7782
|
|
20250207,145700,5642092088,1060,1057,1060,1056,19554
|
|
20250207,145600,5621401599,1057,1058,1058,1057,14701
|
|
20250207,145500,5605857859,1058,1057,1061,1056,2590
|
|
20250207,145400,5603118838,1056,1057,1057,1056,6945
|
|
20250207,145300,5595780257,1056,1059,1059,1056,11133
|
|
20250207,145200,5584010025,1059,1062,1062,1059,178
|
|
20250207,145100,5583821519,1057,1059,1060,1057,6736
|
|
20250207,145000,5576692265,1064,1063,1064,1063,7
|
|
20250207,144900,5576684818,1057,1061,1064,1057,16537
|
|
20250207,144800,5559168802,1061,1062,1062,1061,675
|
|
20250207,144700,5558452060,1062,1060,1065,1060,1616
|
|
20250207,144600,5556737311,1060,1061,1061,1060,5714
|
|
20250207,144500,5550679970,1062,1060,1062,1060,3036
|
|
20250207,144400,5547457803,1060,1060,1061,1060,5502
|
|
20250207,144300,5541625041,1061,1060,1061,1060,344
|
|
20250207,144200,5541260220,1060,1056,1060,1056,6883
|
|
20250207,144100,5533974934,1058,1058,1058,1058,314
|
|
20250207,144000,5533642722,1054,1055,1055,1054,6700
|
|
20250207,143900,5526579960,1054,1054,1056,1054,2500
|
|
20250207,143800,5523944465,1053,1056,1056,1053,25261
|
|
20250207,143700,5497320028,1057,1055,1059,1054,9330
|
|
20250207,143600,5487477839,1055,1054,1055,1054,10353
|
|
20250207,143500,5476557128,1055,1057,1057,1055,8336
|
|
20250207,143400,5467758983,1057,1057,1059,1057,1010
|
|
20250207,143300,5466691395,1057,1057,1059,1056,3002
|
|
20250207,143200,5463518603,1057,1058,1058,1057,2390
|
|
20250207,143100,5460991025,1059,1059,1060,1058,1541
|
|
20250207,143000,5459360540,1059,1058,1059,1058,3329
|
|
20250207,142900,5455835332,1058,1058,1058,1057,2977
|
|
20250207,142800,5452686187,1059,1059,1059,1059,128
|
|
20250207,142700,5452550635,1059,1058,1059,1058,1907
|
|
20250207,142600,5450531735,1058,1058,1058,1058,2650
|
|
20250207,142500,5447728035,1058,1058,1058,1053,27061
|
|
20250207,142400,5419190899,1056,1056,1057,1055,7935
|
|
20250207,142300,5410812622,1056,1056,1056,1055,8024
|
|
20250207,142200,5402345279,1055,1057,1058,1055,8009
|
|
20250207,142100,5393889957,1057,1057,1057,1057,2365
|
|
20250207,142000,5391390152,1057,1055,1057,1054,21077
|
|
20250207,141900,5369141842,1056,1058,1058,1055,18428
|
|
20250207,141800,5349671164,1059,1059,1060,1059,4013
|
|
20250207,141700,5345420954,1059,1059,1060,1057,11842
|
|
20250207,141600,5332890968,1060,1059,1060,1059,4738
|
|
20250207,141500,5327873405,1060,1060,1060,1059,1215
|
|
20250207,141400,5326586136,1060,1059,1060,1059,5258
|
|
20250207,141300,5321016851,1060,1062,1062,1059,3802
|
|
20250207,141200,5316989301,1059,1060,1060,1059,2010
|
|
20250207,141100,5314860701,1059,1058,1059,1058,3000
|
|
20250207,141000,5311684701,1059,1062,1062,1058,12238
|
|
20250207,140900,5298724439,1062,1062,1063,1060,8754
|
|
20250207,140800,5289430243,1063,1062,1063,1062,1594
|
|
20250207,140700,5287736792,1062,1063,1063,1061,6023
|
|
20250207,140600,5281338259,1063,1059,1063,1059,6544
|
|
20250207,140500,5274402216,1060,1060,1061,1060,12192
|
|
20250207,140400,5261478693,1060,1060,1060,1059,1385
|
|
20250207,140300,5260011824,1058,1058,1058,1058,1605
|
|
20250207,140200,5258313734,1056,1059,1060,1056,45765
|
|
20250207,140100,5209938865,1060,1060,1060,1059,15359
|
|
20250207,140000,5193660544,1060,1060,1063,1059,9060
|
|
20250207,135900,5184057601,1061,1063,1063,1060,9913
|
|
20250207,135800,5173542719,1063,1060,1063,1059,20929
|
|
20250207,135700,5151369143,1060,1063,1063,1060,22940
|
|
20250207,135600,5127041042,1061,1061,1061,1061,7685
|
|
20250207,135500,5118887257,1062,1064,1064,1061,10355
|
|
20250207,135400,5107899648,1065,1063,1065,1061,7039
|
|
20250207,135300,5100426796,1065,1065,1065,1065,0
|
|
20250207,135200,5100426796,1065,1065,1065,1063,3347
|
|
20250207,135100,5096863587,1063,1064,1064,1063,3000
|
|
20250207,135000,5093674290,1063,1063,1064,1063,4860
|
|
20250207,134900,5088506245,1063,1061,1063,1061,7015
|
|
20250207,134800,5081063300,1061,1063,1063,1061,8551
|
|
20250207,134700,5071987587,1061,1060,1062,1060,4418
|
|
20250207,134600,5067301685,1060,1059,1062,1058,7244
|
|
20250207,134500,5059634982,1059,1060,1060,1058,9617
|
|
20250207,134400,5049452656,1060,1061,1063,1060,2872
|
|
20250207,134300,5046408185,1060,1060,1061,1060,1692
|
|
20250207,134200,5044614565,1064,1061,1064,1060,6304
|
|
20250207,134100,5037927179,1061,1063,1063,1061,2128
|
|
20250207,134000,5035667485,1063,1062,1063,1061,1848
|
|
20250207,133900,5033706543,1062,1063,1063,1061,1060
|
|
20250207,133800,5032580897,1062,1064,1064,1062,3608
|
|
20250207,133700,5028746454,1063,1062,1063,1061,1446
|
|
20250207,133600,5027210782,1060,1062,1065,1058,18707
|
|
20250207,133500,5007378624,1061,1062,1064,1061,24320
|
|
20250207,133400,4981573180,1062,1061,1063,1060,5575
|
|
20250207,133300,4975654536,1060,1060,1062,1060,6214
|
|
20250207,133200,4969065696,1059,1063,1063,1059,10033
|
|
20250207,133100,4958422912,1063,1063,1066,1061,9291
|
|
20250207,133000,4948552568,1063,1060,1067,1060,908
|
|
20250207,132900,4947587109,1060,1065,1068,1060,63300
|
|
20250207,132800,4880375427,1065,1065,1069,1065,10878
|
|
20250207,132700,4868771767,1065,1066,1066,1064,17580
|
|
20250207,132600,4850047546,1066,1067,1067,1066,11464
|
|
20250207,132500,4837824113,1067,1067,1068,1066,7502
|
|
20250207,132400,4829821216,1067,1067,1068,1066,9296
|
|
20250207,132300,4819903144,1067,1069,1069,1067,10653
|
|
20250207,132200,4808529273,1067,1069,1069,1067,13881
|
|
20250207,132100,4793709882,1069,1071,1071,1069,7102
|
|
20250207,132000,4786111602,1071,1069,1071,1069,1419
|
|
20250207,131900,4784593562,1070,1069,1070,1069,4355
|
|
20250207,131800,4779934322,1074,1073,1074,1069,4986
|
|
20250207,131700,4774592543,1073,1072,1073,1070,3733
|
|
20250207,131600,4770590363,1071,1069,1071,1068,4571
|
|
20250207,131500,4765699888,1070,1067,1072,1066,22993
|
|
20250207,131400,4741161515,1067,1070,1073,1067,84654
|
|
20250207,131300,4650633254,1070,1072,1072,1070,20095
|
|
20250207,131200,4629121229,1072,1073,1073,1070,19550
|
|
20250207,131100,4608181280,1073,1074,1074,1073,1824
|
|
20250207,131000,4606224125,1074,1074,1074,1074,500
|
|
20250207,130900,4605687125,1074,1073,1074,1073,3066
|
|
20250207,130800,4602395371,1073,1072,1073,1072,5884
|
|
20250207,130700,4596086713,1073,1073,1073,1072,7003
|
|
20250207,130600,4588573050,1073,1072,1073,1071,15468
|
|
20250207,130500,4571999849,1072,1074,1074,1072,7026
|
|
20250207,130400,4564464258,1075,1078,1078,1071,103359
|
|
20250207,130300,4453432308,1078,1077,1078,1077,413
|
|
20250207,130200,4452987290,1077,1078,1079,1077,5916
|
|
20250207,130100,4446609937,1078,1077,1079,1077,2648
|
|
20250207,130000,4443757624,1077,1079,1079,1077,55385
|
|
20250207,125900,4384052436,1078,1079,1079,1078,2175
|
|
20250207,125800,4381706731,1080,1078,1080,1078,111
|
|
20250207,125700,4381586853,1078,1079,1079,1078,705
|
|
20250207,125600,4380826831,1079,1080,1080,1079,7033
|
|
20250207,125500,4373237745,1080,1080,1080,1080,220
|
|
20250207,125400,4373000145,1080,1080,1080,1080,800
|
|
20250207,125300,4372136145,1081,1080,1081,1080,439
|
|
20250207,125200,4371662014,1080,1079,1080,1079,1795
|
|
20250207,125100,4369724514,1081,1079,1081,1079,2419
|
|
20250207,125000,4367114403,1079,1081,1081,1079,1709
|
|
20250207,124900,4365269222,1081,1080,1081,1079,8271
|
|
20250207,124800,4356340183,1081,1081,1081,1080,119
|
|
20250207,124700,4356211593,1081,1081,1081,1081,5
|
|
20250207,124600,4356206188,1080,1081,1081,1079,5541
|
|
20250207,124500,4350224420,1080,1081,1081,1080,8900
|
|
20250207,124400,4340610786,1081,1081,1081,1080,3484
|
|
20250207,124300,4336845640,1082,1081,1082,1081,1547
|
|
20250207,124200,4335173306,1082,1082,1082,1082,0
|
|
20250207,124100,4335173306,1082,1082,1082,1082,41
|
|
20250207,124000,4335128944,1082,1081,1082,1081,3186
|
|
20250207,123900,4331682603,1080,1081,1081,1080,1687
|
|
20250207,123800,4329859943,1082,1082,1082,1081,249
|
|
20250207,123700,4329590654,1080,1080,1080,1080,637
|
|
20250207,123600,4328902694,1082,1081,1082,1080,2423
|
|
20250207,123500,4326283568,1081,1081,1081,1081,530
|
|
20250207,123400,4325710638,1081,1083,1083,1081,574
|
|
20250207,123300,4325089913,1083,1081,1083,1081,275
|
|
20250207,123200,4324792488,1080,1079,1080,1079,1164
|
|
20250207,123100,4323536308,1079,1080,1080,1079,7780
|
|
20250207,123000,4315140596,1080,1082,1082,1079,12581
|
|
20250207,122900,4301556013,1082,1082,1082,1082,499
|
|
20250207,122800,4301016095,1082,1082,1082,1082,179
|
|
20250207,122700,4300822417,1080,1082,1082,1080,724
|
|
20250207,122600,4300040491,1080,1082,1082,1080,3644
|
|
20250207,122500,4296102085,1082,1082,1082,1082,163
|
|
20250207,122400,4295925719,1081,1081,1081,1081,0
|
|
20250207,122300,4295925719,1081,1084,1084,1081,6125
|
|
20250207,122200,4289290393,1085,1085,1085,1085,992
|
|
20250207,122100,4288214073,1085,1085,1085,1084,638
|
|
20250207,122000,4287522095,1085,1085,1085,1085,240
|
|
20250207,121900,4287261695,1086,1086,1086,1086,0
|
|
20250207,121800,4287261695,1086,1085,1087,1085,5508
|
|
20250207,121700,4281278958,1083,1085,1085,1083,354
|
|
20250207,121600,4280895173,1085,1084,1085,1083,1691
|
|
20250207,121500,4279062803,1083,1083,1083,1083,693
|
|
20250207,121400,4278312284,1080,1082,1082,1080,1406
|
|
20250207,121300,4276792718,1084,1084,1084,1084,22
|
|
20250207,121200,4276768870,1082,1082,1084,1080,12313
|
|
20250207,121100,4263456617,1081,1083,1084,1081,1873
|
|
20250207,121000,4261429871,1083,1081,1083,1081,1698
|
|
20250207,120900,4259594315,1081,1081,1081,1081,146
|
|
20250207,120800,4259436489,1081,1081,1082,1081,2608
|
|
20250207,120700,4256617135,1081,1081,1081,1081,788
|
|
20250207,120600,4255765307,1083,1083,1083,1083,213
|
|
20250207,120500,4255534628,1083,1083,1083,1080,867
|
|
20250207,120400,4254598073,1083,1079,1083,1078,4183
|
|
20250207,120300,4250084591,1079,1079,1079,1079,1866
|
|
20250207,120200,4248071177,1079,1081,1081,1079,588
|
|
20250207,120100,4247436714,1079,1081,1081,1079,9507
|
|
20250207,120000,4237170761,1081,1084,1084,1081,569
|
|
20250207,115900,4236555669,1081,1085,1085,1081,874
|
|
20250207,115800,4235610659,1086,1082,1086,1081,1860
|
|
20250207,115700,4233599844,1081,1082,1082,1081,1511
|
|
20250207,115600,4231966452,1086,1086,1086,1086,114
|
|
20250207,115500,4231842648,1081,1084,1087,1081,5855
|
|
20250207,115400,4225499442,1080,1081,1081,1080,13483
|
|
20250207,115300,4210932507,1081,1083,1083,1080,1187
|
|
20250207,115200,4209649375,1080,1083,1086,1080,6819
|
|
20250207,115100,4202280502,1081,1081,1081,1081,2195
|
|
20250207,115000,4199907707,1081,1082,1087,1081,1273
|
|
20250207,114900,4198531586,1081,1083,1087,1081,4032
|
|
20250207,114800,4194169036,1087,1087,1087,1083,803
|
|
20250207,114700,4193299375,1084,1085,1087,1083,10077
|
|
20250207,114600,4182369074,1086,1088,1088,1086,1127
|
|
20250207,114500,4181145098,1088,1086,1089,1086,2339
|
|
20250207,114400,4178604876,1086,1090,1090,1086,1949
|
|
20250207,114300,4176484263,1090,1088,1090,1088,4754
|
|
20250207,114200,4171309611,1088,1088,1089,1086,5025
|
|
20250207,114100,4165847723,1089,1089,1089,1089,3127
|
|
20250207,114000,4162442420,1089,1086,1089,1086,3370
|
|
20250207,113900,4158782389,1086,1086,1086,1085,3033
|
|
20250207,113800,4155488570,1086,1086,1086,1086,1615
|
|
20250207,113700,4153734680,1086,1086,1086,1086,500
|
|
20250207,113600,4153191680,1086,1086,1086,1083,3200
|
|
20250207,113500,4149722804,1086,1090,1092,1086,7410
|
|
20250207,113400,4141654911,1089,1087,1089,1087,4580
|
|
20250207,113300,4136670157,1088,1087,1088,1086,2584
|
|
20250207,113200,4133860658,1086,1086,1086,1086,1430
|
|
20250207,113100,4132307678,1086,1080,1086,1080,8851
|
|
20250207,113000,4122720527,1082,1082,1082,1080,785
|
|
20250207,112900,4121872129,1082,1082,1082,1080,752
|
|
20250207,112800,4121059265,1082,1084,1084,1079,1001
|
|
20250207,112700,4119978604,1084,1082,1084,1077,3642
|
|
20250207,112600,4116037577,1076,1078,1079,1076,16259
|
|
20250207,112500,4098525339,1078,1079,1079,1078,9159
|
|
20250207,112400,4088646349,1079,1079,1084,1079,2641
|
|
20250207,112300,4085796683,1079,1082,1084,1079,10022
|
|
20250207,112200,4074979162,1082,1085,1085,1082,1858
|
|
20250207,112100,4072963289,1082,1082,1085,1079,43552
|
|
20250207,112000,4025917645,1082,1089,1089,1080,122006
|
|
20250207,111900,3893761495,1089,1089,1090,1089,6763
|
|
20250207,111800,3886396522,1090,1090,1090,1090,576
|
|
20250207,111700,3885768682,1089,1089,1089,1089,5352
|
|
20250207,111600,3879940354,1089,1089,1089,1089,400
|
|
20250207,111500,3879504754,1090,1087,1090,1087,1207
|
|
20250207,111400,3878191365,1086,1089,1089,1086,2575
|
|
20250207,111300,3875391156,1089,1089,1090,1089,3099
|
|
20250207,111200,3872016004,1089,1087,1089,1085,4882
|
|
20250207,111100,3866714975,1088,1089,1089,1085,767
|
|
20250207,111000,3865882771,1085,1086,1090,1085,6339
|
|
20250207,110900,3858998015,1085,1088,1090,1085,8768
|
|
20250207,110800,3849480120,1086,1090,1092,1086,22071
|
|
20250207,110700,3825474120,1092,1090,1092,1090,3270
|
|
20250207,110600,3821909800,1092,1090,1092,1090,1038
|
|
20250207,110500,3820777548,1092,1090,1092,1090,1947
|
|
20250207,110400,3818654620,1090,1091,1091,1090,1162
|
|
20250207,110300,3817387989,1093,1092,1093,1091,3118
|
|
20250207,110200,3813984352,1093,1092,1094,1091,4933
|
|
20250207,110100,3808600025,1091,1094,1094,1091,1729
|
|
20250207,110000,3806709951,1094,1093,1094,1091,2140
|
|
20250207,105900,3804370848,1090,1090,1094,1090,1937
|
|
20250207,105800,3802258618,1090,1090,1095,1090,5512
|
|
20250207,105700,3796246162,1090,1101,1101,1090,14025
|
|
20250207,105600,3780919633,1100,1096,1100,1092,3297
|
|
20250207,105500,3777304126,1096,1094,1096,1092,4287
|
|
20250207,105400,3772617840,1095,1095,1097,1090,19409
|
|
20250207,105300,3751431169,1098,1097,1098,1093,4633
|
|
20250207,105200,3746363411,1097,1101,1101,1093,4890
|
|
20250207,105100,3740991620,1099,1093,1100,1088,5645
|
|
20250207,105000,3734823498,1089,1094,1113,1089,55667
|
|
20250207,104900,3673922516,1099,1084,1137,1083,288500
|
|
20250207,104800,3353429061,1089,1088,1089,1083,2719
|
|
20250207,104700,3350469762,1089,1089,1089,1089,3005
|
|
20250207,104600,3347197317,1089,1080,1089,1078,13312
|
|
20250207,104500,3332778136,1079,1085,1085,1079,8790
|
|
20250207,104400,3323275897,1079,1085,1085,1079,13717
|
|
20250207,104300,3308471357,1080,1087,1087,1080,1425
|
|
20250207,104200,3306932350,1080,1083,1085,1080,3389
|
|
20250207,104100,3303262636,1082,1083,1083,1079,6955
|
|
20250207,104000,3295744784,1083,1080,1083,1078,7444
|
|
20250207,103900,3287700106,1081,1077,1081,1073,59240
|
|
20250207,103800,3224010596,1083,1081,1083,1076,45012
|
|
20250207,103700,3175472157,1081,1087,1087,1081,3879
|
|
20250207,103600,3171270775,1088,1081,1088,1080,6584
|
|
20250207,103500,3164153045,1082,1082,1085,1080,21184
|
|
20250207,103400,3141257343,1082,1085,1085,1082,10393
|
|
20250207,103300,3129996257,1085,1088,1089,1085,5185
|
|
20250207,103200,3124361581,1088,1089,1089,1083,1519
|
|
20250207,103100,3122715854,1089,1085,1089,1081,24359
|
|
20250207,103000,3096346075,1084,1085,1085,1084,10018
|
|
20250207,102900,3085485657,1085,1085,1085,1083,26713
|
|
20250207,102800,3056544935,1086,1089,1089,1086,13813
|
|
20250207,102700,3041502905,1089,1090,1090,1083,24266
|
|
20250207,102600,3015158355,1091,1091,1091,1088,13230
|
|
20250207,102500,3000745541,1091,1092,1093,1091,8219
|
|
20250207,102400,2991775047,1093,1092,1093,1092,6400
|
|
20250207,102300,2984780202,1095,1095,1095,1093,2148
|
|
20250207,102200,2982431476,1094,1094,1096,1093,6144
|
|
20250207,102100,2975707863,1093,1094,1094,1091,12866
|
|
20250207,102000,2961650923,1091,1095,1095,1091,1187
|
|
20250207,101900,2960354976,1095,1090,1095,1090,7039
|
|
20250207,101800,2952679197,1090,1089,1092,1089,4432
|
|
20250207,101700,2947851911,1090,1090,1090,1089,7288
|
|
20250207,101600,2939910724,1090,1092,1092,1090,5615
|
|
20250207,101500,2933784220,1095,1091,1095,1090,1600
|
|
20250207,101400,2932038232,1091,1096,1096,1090,9217
|
|
20250207,101300,2921987803,1091,1093,1093,1090,17259
|
|
20250207,101200,2903157044,1093,1093,1095,1093,5847
|
|
20250207,101100,2896763463,1093,1094,1103,1091,28327
|
|
20250207,101000,2865610272,1094,1085,1094,1083,17199
|
|
20250207,100900,2846918312,1085,1090,1093,1084,12150
|
|
20250207,100800,2833704593,1084,1087,1091,1078,51477
|
|
20250207,100700,2777980576,1086,1091,1092,1086,56425
|
|
20250207,100600,2716526240,1091,1096,1098,1091,44368
|
|
20250207,100500,2668008777,1096,1097,1102,1096,9950
|
|
20250207,100400,2657082285,1097,1099,1099,1097,3030
|
|
20250207,100300,2653756495,1099,1097,1099,1094,10340
|
|
20250207,100200,2642433326,1097,1098,1099,1095,19448
|
|
20250207,100100,2621107414,1099,1101,1101,1098,8583
|
|
20250207,100000,2611671327,1101,1099,1103,1098,4733
|
|
20250207,095900,2606464123,1098,1100,1103,1098,19877
|
|
20250207,095800,2584600658,1100,1100,1103,1099,3380
|
|
20250207,095700,2580883576,1100,1104,1104,1100,7244
|
|
20250207,095600,2572910754,1100,1102,1104,1100,3341
|
|
20250207,095500,2569231970,1100,1098,1102,1098,8655
|
|
20250207,095400,2559709384,1098,1093,1099,1090,47672
|
|
20250207,095300,2507631028,1093,1096,1099,1093,40388
|
|
20250207,095200,2463433432,1096,1100,1100,1095,34673
|
|
20250207,095100,2425406701,1100,1105,1105,1100,111322
|
|
20250207,095000,2302785344,1107,1108,1108,1104,15820
|
|
20250207,094900,2285300060,1106,1108,1109,1105,11501
|
|
20250207,094800,2272576676,1107,1108,1110,1105,24102
|
|
20250207,094700,2245914613,1108,1109,1112,1106,30944
|
|
20250207,094600,2211624474,1109,1111,1113,1108,44952
|
|
20250207,094500,2161713484,1111,1113,1114,1110,27965
|
|
20250207,094400,2130641252,1113,1116,1116,1112,32181
|
|
20250207,094300,2094822081,1116,1117,1117,1114,29232
|
|
20250207,094200,2062204343,1117,1122,1122,1117,44451
|
|
20250207,094100,2012520730,1126,1120,1128,1120,7904
|
|
20250207,094000,2003643738,1120,1121,1121,1119,3555
|
|
20250207,093900,1999661122,1118,1119,1120,1118,7346
|
|
20250207,093800,1991442027,1119,1121,1121,1118,17032
|
|
20250207,093700,1972382521,1122,1126,1126,1122,17300
|
|
20250207,093600,1952952225,1125,1127,1128,1125,184114
|
|
20250207,093500,1745815022,1129,1128,1130,1128,1042
|
|
20250207,093400,1744639490,1128,1129,1130,1125,60727
|
|
20250207,093300,1676290016,1125,1126,1129,1125,31267
|
|
20250207,093200,1641097839,1126,1128,1128,1122,17616
|
|
20250207,093100,1621288754,1129,1122,1129,1122,302
|
|
20250207,093000,1620949882,1122,1124,1124,1119,72666
|
|
20250207,092900,1539431115,1124,1120,1131,1119,11529
|
|
20250207,092800,1526474365,1120,1128,1130,1118,41614
|
|
20250207,092700,1479844636,1128,1124,1130,1123,3356
|
|
20250207,092600,1476065376,1125,1131,1133,1124,37180
|
|
20250207,092500,1434129573,1131,1131,1136,1131,10393
|
|
20250207,092400,1422354996,1131,1133,1134,1130,43876
|
|
20250207,092300,1372749250,1134,1137,1138,1132,13060
|
|
20250207,092200,1357920037,1139,1132,1143,1132,4841
|
|
20250207,092100,1352409385,1132,1143,1143,1130,27220
|
|
20250207,092000,1321466449,1144,1148,1151,1144,25849
|
|
20250207,091900,1291764679,1147,1148,1150,1143,18459
|
|
20250207,091800,1270628465,1151,1147,1153,1143,48268
|
|
20250207,091700,1215135745,1143,1142,1149,1141,33865
|
|
20250207,091600,1176371286,1141,1131,1150,1131,68518
|
|
20250207,091500,1097997228,1134,1130,1135,1130,8366
|
|
20250207,091400,1088528339,1133,1118,1133,1118,24549
|
|
20250207,091300,1060923038,1118,1118,1120,1116,24408
|
|
20250207,091200,1033648287,1118,1120,1126,1117,38327
|
|
20250207,091100,990785295,1120,1117,1124,1117,43804
|
|
20250207,091000,941779858,1117,1122,1123,1117,60574
|
|
20250207,090900,873985217,1122,1125,1129,1120,38544
|
|
20250207,090800,830672182,1125,1127,1129,1124,49946
|
|
20250207,090700,774440291,1127,1132,1135,1127,63950
|
|
20250207,090600,702217330,1131,1134,1137,1129,58114
|
|
20250207,090500,636502333,1134,1137,1143,1132,17239
|
|
20250207,090400,616922562,1145,1132,1145,1132,25208
|
|
20250207,090300,588213580,1136,1141,1141,1131,42702
|
|
20250207,090200,539791729,1132,1150,1150,1129,157499
|
|
20250207,090100,360141740,1148,1146,1158,1145,50162
|
|
20250207,090000,302508682,1151,1138,1171,1138,261484
|