644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,194100,411271225,1796,1796,1796,1796,5294
|
|
20250205,194000,411271225,1796,1796,1796,1796,0
|
|
20250205,193900,411271225,1796,1796,1796,1796,0
|
|
20250205,193800,411271225,1796,1796,1796,1796,0
|
|
20250205,193700,411271225,1796,1796,1796,1796,0
|
|
20250205,193600,411271225,1796,1796,1796,1796,0
|
|
20250205,193500,411271225,1796,1796,1796,1796,0
|
|
20250205,193400,411271225,1796,1796,1796,1796,0
|
|
20250205,193300,411271225,1796,1796,1796,1796,0
|
|
20250205,193200,411271225,1796,1796,1796,1796,0
|
|
20250205,193100,411271225,1796,1796,1796,1796,0
|
|
20250205,193000,411271225,1796,1796,1796,1796,0
|
|
20250205,192900,411271225,1796,1796,1796,1796,0
|
|
20250205,192800,411271225,1796,1796,1796,1796,0
|
|
20250205,192700,411271225,1796,1796,1796,1796,0
|
|
20250205,192600,411271225,1796,1796,1796,1796,0
|
|
20250205,192500,411271225,1796,1796,1796,1796,0
|
|
20250205,192400,411271225,1796,1796,1796,1796,0
|
|
20250205,192300,411271225,1796,1796,1796,1796,0
|
|
20250205,192200,411271225,1796,1796,1796,1796,0
|
|
20250205,192100,411271225,1796,1796,1796,1796,0
|
|
20250205,192000,411271225,1796,1796,1796,1796,0
|
|
20250205,191900,411271225,1796,1796,1796,1796,0
|
|
20250205,191800,411271225,1796,1796,1796,1796,0
|
|
20250205,191700,411271225,1796,1796,1796,1796,0
|
|
20250205,191600,411271225,1796,1796,1796,1796,0
|
|
20250205,191500,411271225,1796,1796,1796,1796,0
|
|
20250205,191400,411271225,1796,1796,1796,1796,0
|
|
20250205,191300,411271225,1796,1796,1796,1796,0
|
|
20250205,191200,411271225,1796,1796,1796,1796,0
|
|
20250205,191100,411271225,1796,1796,1796,1796,5294
|
|
20250205,191000,411271225,1796,1796,1796,1796,0
|
|
20250205,190900,411271225,1796,1796,1796,1796,0
|
|
20250205,190800,411271225,1796,1796,1796,1796,0
|
|
20250205,190700,411271225,1796,1796,1796,1796,0
|
|
20250205,190600,411271225,1796,1796,1796,1796,0
|
|
20250205,190500,411271225,1796,1796,1796,1796,0
|
|
20250205,190400,411271225,1796,1796,1796,1796,0
|
|
20250205,190300,411271225,1796,1796,1796,1796,0
|
|
20250205,190200,411271225,1796,1796,1796,1796,0
|
|
20250205,190100,411271225,1796,1796,1796,1796,0
|
|
20250205,190000,411271225,1796,1796,1796,1796,0
|
|
20250205,185900,411271225,1796,1796,1796,1796,0
|
|
20250205,185800,411271225,1796,1796,1796,1796,0
|
|
20250205,185700,411271225,1796,1796,1796,1796,0
|
|
20250205,185600,411271225,1796,1796,1796,1796,0
|
|
20250205,185500,411271225,1796,1796,1796,1796,0
|
|
20250205,185400,411271225,1796,1796,1796,1796,0
|
|
20250205,185300,411271225,1796,1796,1796,1796,0
|
|
20250205,185200,411271225,1796,1796,1796,1796,0
|
|
20250205,185100,411271225,1796,1796,1796,1796,0
|
|
20250205,185000,411271225,1796,1796,1796,1796,0
|
|
20250205,184900,411271225,1796,1796,1796,1796,0
|
|
20250205,184800,411271225,1796,1796,1796,1796,0
|
|
20250205,184700,411271225,1796,1796,1796,1796,0
|
|
20250205,184600,411271225,1796,1796,1796,1796,0
|
|
20250205,184500,411271225,1796,1796,1796,1796,0
|
|
20250205,184400,411271225,1796,1796,1796,1796,0
|
|
20250205,184300,411271225,1796,1796,1796,1796,0
|
|
20250205,184200,411271225,1796,1796,1796,1796,0
|
|
20250205,184100,411271225,1796,1796,1796,1796,5294
|
|
20250205,184000,411271225,1796,1796,1796,1796,0
|
|
20250205,183900,411271225,1796,1796,1796,1796,0
|
|
20250205,183800,411271225,1796,1796,1796,1796,0
|
|
20250205,183700,411271225,1796,1796,1796,1796,0
|
|
20250205,183600,411271225,1796,1796,1796,1796,0
|
|
20250205,183500,411271225,1796,1796,1796,1796,0
|
|
20250205,183400,411271225,1796,1796,1796,1796,0
|
|
20250205,183300,411271225,1796,1796,1796,1796,0
|
|
20250205,183200,411271225,1796,1796,1796,1796,0
|
|
20250205,183100,411271225,1796,1796,1796,1796,0
|
|
20250205,183000,411271225,1796,1796,1796,1796,0
|
|
20250205,182900,411271225,1796,1796,1796,1796,0
|
|
20250205,182800,411271225,1796,1796,1796,1796,0
|
|
20250205,182700,411271225,1796,1796,1796,1796,0
|
|
20250205,182600,411271225,1796,1796,1796,1796,0
|
|
20250205,182500,411271225,1796,1796,1796,1796,0
|
|
20250205,182400,411271225,1796,1796,1796,1796,0
|
|
20250205,182300,411271225,1796,1796,1796,1796,0
|
|
20250205,182200,411271225,1796,1796,1796,1796,0
|
|
20250205,182100,411271225,1796,1796,1796,1796,0
|
|
20250205,182000,411271225,1796,1796,1796,1796,0
|
|
20250205,181900,411271225,1796,1796,1796,1796,0
|
|
20250205,181800,411271225,1796,1796,1796,1796,0
|
|
20250205,181700,411271225,1796,1796,1796,1796,0
|
|
20250205,181600,411271225,1796,1796,1796,1796,0
|
|
20250205,181500,411271225,1796,1796,1796,1796,0
|
|
20250205,181400,411271225,1796,1796,1796,1796,0
|
|
20250205,181300,411271225,1796,1796,1796,1796,0
|
|
20250205,181200,411271225,1796,1796,1796,1796,0
|
|
20250205,181100,411271225,1796,1796,1796,1796,5294
|
|
20250205,181000,411271225,1796,1796,1796,1796,0
|
|
20250205,180900,411271225,1796,1796,1796,1796,0
|
|
20250205,180800,411271225,1796,1796,1796,1796,0
|
|
20250205,180700,411271225,1796,1796,1796,1796,0
|
|
20250205,180600,411271225,1796,1796,1796,1796,0
|
|
20250205,180500,411271225,1796,1796,1796,1796,0
|
|
20250205,180400,411271225,1796,1796,1796,1796,0
|
|
20250205,180300,411271225,1796,1796,1796,1796,0
|
|
20250205,180200,411271225,1796,1796,1796,1796,0
|
|
20250205,180100,411271225,1796,1796,1796,1796,0
|
|
20250205,180000,411271225,1796,1796,1796,1796,0
|
|
20250205,175900,411271225,1796,1796,1796,1796,0
|
|
20250205,175800,411271225,1796,1796,1796,1796,0
|
|
20250205,175700,411271225,1796,1796,1796,1796,0
|
|
20250205,175600,411271225,1796,1796,1796,1796,0
|
|
20250205,175500,411271225,1796,1796,1796,1796,0
|
|
20250205,175400,411271225,1796,1796,1796,1796,0
|
|
20250205,175300,411271225,1796,1796,1796,1796,0
|
|
20250205,175200,411271225,1796,1796,1796,1796,0
|
|
20250205,175100,411271225,1796,1796,1796,1796,0
|
|
20250205,175000,411271225,1796,1796,1796,1796,0
|
|
20250205,174900,411271225,1796,1796,1796,1796,0
|
|
20250205,174800,411271225,1796,1796,1796,1796,0
|
|
20250205,174700,411271225,1796,1796,1796,1796,0
|
|
20250205,174600,411271225,1796,1796,1796,1796,0
|
|
20250205,174500,411271225,1796,1796,1796,1796,0
|
|
20250205,174400,411271225,1796,1796,1796,1796,0
|
|
20250205,174300,411271225,1796,1796,1796,1796,0
|
|
20250205,174200,411271225,1796,1796,1796,1796,0
|
|
20250205,174100,411271225,1796,1796,1796,1796,5294
|
|
20250205,174000,411271225,1796,1796,1796,1796,0
|
|
20250205,173900,411271225,1796,1796,1796,1796,0
|
|
20250205,173800,411271225,1796,1796,1796,1796,0
|
|
20250205,173700,411271225,1796,1796,1796,1796,0
|
|
20250205,173600,411271225,1796,1796,1796,1796,0
|
|
20250205,173500,411271225,1796,1796,1796,1796,0
|
|
20250205,173400,411271225,1796,1796,1796,1796,0
|
|
20250205,173300,411271225,1796,1796,1796,1796,0
|
|
20250205,173200,411271225,1796,1796,1796,1796,0
|
|
20250205,173100,411271225,1796,1796,1796,1796,0
|
|
20250205,173000,411271225,1796,1796,1796,1796,0
|
|
20250205,172900,411271225,1796,1796,1796,1796,0
|
|
20250205,172800,411271225,1796,1796,1796,1796,0
|
|
20250205,172700,411271225,1796,1796,1796,1796,0
|
|
20250205,172600,411271225,1796,1796,1796,1796,0
|
|
20250205,172500,411271225,1796,1796,1796,1796,0
|
|
20250205,172400,411271225,1796,1796,1796,1796,0
|
|
20250205,172300,411271225,1796,1796,1796,1796,0
|
|
20250205,172200,411271225,1796,1796,1796,1796,0
|
|
20250205,172100,411271225,1796,1796,1796,1796,0
|
|
20250205,172000,411271225,1796,1796,1796,1796,0
|
|
20250205,171900,411271225,1796,1796,1796,1796,0
|
|
20250205,171800,411271225,1796,1796,1796,1796,0
|
|
20250205,171700,411271225,1796,1796,1796,1796,0
|
|
20250205,171600,411271225,1796,1796,1796,1796,0
|
|
20250205,171500,411271225,1796,1796,1796,1796,0
|
|
20250205,171400,411271225,1796,1796,1796,1796,0
|
|
20250205,171300,411271225,1796,1796,1796,1796,0
|
|
20250205,171200,411271225,1796,1796,1796,1796,0
|
|
20250205,171100,411271225,1796,1796,1796,1796,5294
|
|
20250205,171000,411271225,1796,1796,1796,1796,0
|
|
20250205,170900,411271225,1796,1796,1796,1796,0
|
|
20250205,170800,411271225,1796,1796,1796,1796,0
|
|
20250205,170700,411271225,1796,1796,1796,1796,0
|
|
20250205,170600,411271225,1796,1796,1796,1796,0
|
|
20250205,170500,411271225,1796,1796,1796,1796,0
|
|
20250205,170400,411271225,1796,1796,1796,1796,0
|
|
20250205,170300,411271225,1796,1796,1796,1796,0
|
|
20250205,170200,411271225,1796,1796,1796,1796,0
|
|
20250205,170100,411271225,1796,1796,1796,1796,0
|
|
20250205,170000,411271225,1796,1796,1796,1796,0
|
|
20250205,165900,411271225,1796,1796,1796,1796,0
|
|
20250205,165800,411271225,1796,1796,1796,1796,0
|
|
20250205,165700,411271225,1796,1796,1796,1796,0
|
|
20250205,165600,411271225,1796,1796,1796,1796,0
|
|
20250205,165500,411271225,1796,1796,1796,1796,0
|
|
20250205,165400,411271225,1796,1796,1796,1796,0
|
|
20250205,165300,411271225,1796,1796,1796,1796,0
|
|
20250205,165200,411271225,1796,1796,1796,1796,0
|
|
20250205,165100,411271225,1796,1796,1796,1796,0
|
|
20250205,165000,411271225,1796,1796,1796,1796,0
|
|
20250205,164900,411271225,1796,1796,1796,1796,0
|
|
20250205,164800,411271225,1796,1796,1796,1796,0
|
|
20250205,164700,411271225,1796,1796,1796,1796,0
|
|
20250205,164600,411271225,1796,1796,1796,1796,0
|
|
20250205,164500,411271225,1796,1796,1796,1796,0
|
|
20250205,164400,411271225,1796,1796,1796,1796,0
|
|
20250205,164300,411271225,1796,1796,1796,1796,0
|
|
20250205,164200,411271225,1796,1796,1796,1796,0
|
|
20250205,164100,411271225,1796,1796,1796,1796,5294
|
|
20250205,164000,411271225,1796,1796,1796,1796,0
|
|
20250205,163900,411271225,1796,1796,1796,1796,0
|
|
20250205,163800,411271225,1796,1796,1796,1796,0
|
|
20250205,163700,411271225,1796,1796,1796,1796,0
|
|
20250205,163600,411271225,1796,1796,1796,1796,0
|
|
20250205,163500,411271225,1796,1796,1796,1796,0
|
|
20250205,163400,411271225,1796,1796,1796,1796,0
|
|
20250205,163300,411271225,1796,1796,1796,1796,0
|
|
20250205,163200,411271225,1796,1796,1796,1796,0
|
|
20250205,163100,411271225,1796,1796,1796,1796,0
|
|
20250205,163000,411271225,1796,1796,1796,1796,0
|
|
20250205,162900,411271225,1796,1796,1796,1796,0
|
|
20250205,162800,411271225,1796,1796,1796,1796,0
|
|
20250205,162700,411271225,1796,1796,1796,1796,0
|
|
20250205,162600,411271225,1796,1796,1796,1796,0
|
|
20250205,162500,411271225,1796,1796,1796,1796,0
|
|
20250205,162400,411271225,1796,1796,1796,1796,0
|
|
20250205,162300,411271225,1796,1796,1796,1796,0
|
|
20250205,162200,411271225,1796,1796,1796,1796,0
|
|
20250205,162100,411271225,1796,1796,1796,1796,0
|
|
20250205,162000,411271225,1796,1796,1796,1796,0
|
|
20250205,161900,411271225,1796,1796,1796,1796,0
|
|
20250205,161800,411271225,1796,1796,1796,1796,0
|
|
20250205,161700,411271225,1796,1796,1796,1796,0
|
|
20250205,161600,411271225,1796,1796,1796,1796,0
|
|
20250205,161500,411271225,1796,1796,1796,1796,0
|
|
20250205,161400,411271225,1796,1796,1796,1796,0
|
|
20250205,161300,411271225,1796,1796,1796,1796,0
|
|
20250205,161200,411271225,1796,1796,1796,1796,0
|
|
20250205,161100,411271225,1796,1796,1796,1796,5294
|
|
20250205,161000,411271225,1796,1796,1796,1796,0
|
|
20250205,160900,411271225,1796,1796,1796,1796,0
|
|
20250205,160800,411271225,1796,1796,1796,1796,0
|
|
20250205,160700,411271225,1796,1796,1796,1796,0
|
|
20250205,160600,411271225,1796,1796,1796,1796,0
|
|
20250205,160500,411271225,1796,1796,1796,1796,0
|
|
20250205,160400,411271225,1796,1796,1796,1796,0
|
|
20250205,160300,411271225,1796,1796,1796,1796,0
|
|
20250205,160200,411271225,1796,1796,1796,1796,0
|
|
20250205,160100,411271225,1796,1796,1796,1796,0
|
|
20250205,160000,411271225,1796,1796,1796,1796,0
|
|
20250205,155900,411271225,1796,1796,1796,1796,0
|
|
20250205,155800,411271225,1796,1796,1796,1796,0
|
|
20250205,155700,411271225,1796,1796,1796,1796,0
|
|
20250205,155600,411271225,1796,1796,1796,1796,0
|
|
20250205,155500,411271225,1796,1796,1796,1796,0
|
|
20250205,155400,411271225,1796,1796,1796,1796,0
|
|
20250205,155300,411271225,1796,1796,1796,1796,0
|
|
20250205,155200,411271225,1796,1796,1796,1796,0
|
|
20250205,155100,411271225,1796,1796,1796,1796,0
|
|
20250205,155000,411271225,1796,1796,1796,1796,0
|
|
20250205,154900,411271225,1796,1796,1796,1796,0
|
|
20250205,154800,411271225,1796,1796,1796,1796,0
|
|
20250205,154700,411271225,1796,1796,1796,1796,0
|
|
20250205,154600,411271225,1796,1796,1796,1796,0
|
|
20250205,154500,411271225,1796,1796,1796,1796,0
|
|
20250205,154400,411271225,1796,1796,1796,1796,0
|
|
20250205,154300,411271225,1796,1796,1796,1796,0
|
|
20250205,154200,411271225,1796,1796,1796,1796,0
|
|
20250205,154100,411271225,1796,1796,1796,1796,5294
|
|
20250205,154000,411271225,1796,1796,1796,1796,0
|
|
20250205,153900,411271225,1796,1796,1796,1796,0
|
|
20250205,153800,411271225,1796,1796,1796,1796,0
|
|
20250205,153700,411271225,1796,1796,1796,1796,0
|
|
20250205,153600,411271225,1796,1796,1796,1796,0
|
|
20250205,153500,411271225,1796,1796,1796,1796,0
|
|
20250205,153400,411271225,1796,1796,1796,1796,0
|
|
20250205,153300,411271225,1796,1796,1796,1796,0
|
|
20250205,153200,411271225,1796,1796,1796,1796,0
|
|
20250205,153100,411271225,1796,1796,1796,1796,0
|
|
20250205,153000,411271225,1796,1796,1796,1796,5294
|
|
20250205,152900,401763201,1800,1800,1800,1800,0
|
|
20250205,152800,401763201,1800,1800,1800,1800,0
|
|
20250205,152700,401763201,1800,1800,1800,1800,0
|
|
20250205,152600,401763201,1800,1800,1800,1800,0
|
|
20250205,152500,401763201,1800,1800,1800,1800,0
|
|
20250205,152400,401763201,1800,1800,1800,1800,0
|
|
20250205,152300,401763201,1800,1800,1800,1800,0
|
|
20250205,152200,401763201,1800,1800,1800,1800,0
|
|
20250205,152100,401763201,1800,1800,1800,1800,0
|
|
20250205,152000,401763201,1800,1800,1800,1800,0
|
|
20250205,151900,401763201,1800,1797,1800,1797,6
|
|
20250205,151800,401752414,1801,1800,1801,1797,1631
|
|
20250205,151700,398817364,1801,1797,1801,1797,355
|
|
20250205,151600,398179425,1801,1798,1801,1798,37
|
|
20250205,151500,398112896,1801,1797,1801,1797,1198
|
|
20250205,151400,395960063,1801,1798,1801,1798,101
|
|
20250205,151300,395778462,1801,1800,1801,1798,1167
|
|
20250205,151200,393678446,1800,1800,1800,1800,0
|
|
20250205,151100,393678446,1800,1800,1800,1798,2935
|
|
20250205,151000,388399588,1800,1800,1800,1799,972
|
|
20250205,150900,386650352,1800,1800,1801,1800,1250
|
|
20250205,150800,384400241,1801,1801,1801,1801,0
|
|
20250205,150700,384400241,1801,1801,1801,1801,0
|
|
20250205,150600,384400241,1801,1801,1801,1801,1
|
|
20250205,150500,384398440,1801,1801,1801,1801,0
|
|
20250205,150400,384398440,1801,1801,1801,1800,504
|
|
20250205,150300,383491237,1800,1800,1800,1800,200
|
|
20250205,150200,383131237,1800,1800,1800,1800,182
|
|
20250205,150100,382803637,1801,1801,1801,1801,1297
|
|
20250205,150000,380467740,1801,1801,1801,1801,250
|
|
20250205,145900,380017490,1802,1802,1802,1802,0
|
|
20250205,145800,380017490,1802,1802,1802,1802,1991
|
|
20250205,145700,376429708,1803,1803,1803,1803,0
|
|
20250205,145600,376429708,1803,1803,1803,1803,0
|
|
20250205,145500,376429708,1803,1803,1803,1803,127
|
|
20250205,145400,376200727,1803,1803,1803,1803,75
|
|
20250205,145300,376065502,1802,1802,1802,1802,0
|
|
20250205,145200,376065502,1802,1802,1802,1802,1
|
|
20250205,145100,376063700,1803,1803,1803,1803,60
|
|
20250205,145000,375955520,1802,1802,1802,1802,0
|
|
20250205,144900,375955520,1802,1802,1802,1802,0
|
|
20250205,144800,375955520,1802,1802,1802,1802,2
|
|
20250205,144700,375951916,1802,1802,1802,1802,0
|
|
20250205,144600,375951916,1802,1803,1803,1802,3017
|
|
20250205,144500,370513518,1803,1803,1803,1803,0
|
|
20250205,144400,370513518,1803,1803,1803,1803,0
|
|
20250205,144300,370513518,1803,1803,1803,1803,0
|
|
20250205,144200,370513518,1803,1803,1803,1803,112
|
|
20250205,144100,370311582,1803,1803,1803,1803,0
|
|
20250205,144000,370311582,1803,1803,1803,1803,388
|
|
20250205,143900,369612018,1808,1808,1808,1808,0
|
|
20250205,143800,369612018,1808,1803,1808,1803,52
|
|
20250205,143700,369518257,1803,1803,1803,1803,245
|
|
20250205,143600,369076522,1803,1803,1803,1803,10
|
|
20250205,143500,369058492,1803,1803,1803,1802,656
|
|
20250205,143400,367876375,1803,1803,1803,1803,175
|
|
20250205,143300,367560850,1804,1804,1804,1804,0
|
|
20250205,143200,367560850,1804,1804,1806,1804,226
|
|
20250205,143100,367152946,1804,1804,1804,1804,10
|
|
20250205,143000,367134906,1806,1805,1806,1805,2
|
|
20250205,142900,367131295,1807,1807,1807,1807,7
|
|
20250205,142800,367118646,1805,1805,1805,1805,20
|
|
20250205,142700,367082546,1807,1807,1807,1807,30
|
|
20250205,142600,367028336,1807,1807,1807,1807,0
|
|
20250205,142500,367028336,1807,1807,1807,1807,0
|
|
20250205,142400,367028336,1807,1807,1807,1807,11
|
|
20250205,142300,367008459,1807,1807,1807,1807,1
|
|
20250205,142200,367006652,1806,1807,1807,1806,10
|
|
20250205,142100,366988587,1807,1807,1807,1807,1
|
|
20250205,142000,366986780,1802,1802,1802,1802,406
|
|
20250205,141900,366255168,1807,1805,1807,1805,240
|
|
20250205,141800,365821591,1801,1801,1801,1801,0
|
|
20250205,141700,365821591,1801,1801,1801,1801,0
|
|
20250205,141600,365821591,1801,1801,1801,1801,0
|
|
20250205,141500,365821591,1801,1803,1807,1801,1748
|
|
20250205,141400,362672220,1807,1807,1807,1807,10
|
|
20250205,141300,362654150,1801,1801,1801,1801,0
|
|
20250205,141200,362654150,1801,1801,1801,1801,0
|
|
20250205,141100,362654150,1801,1801,1801,1801,0
|
|
20250205,141000,362654150,1801,1801,1801,1801,0
|
|
20250205,140900,362654150,1801,1801,1801,1801,0
|
|
20250205,140800,362654150,1801,1801,1801,1801,0
|
|
20250205,140700,362654150,1801,1801,1801,1801,0
|
|
20250205,140600,362654150,1801,1802,1802,1801,30
|
|
20250205,140500,362600118,1801,1801,1801,1801,0
|
|
20250205,140400,362600118,1801,1801,1801,1801,384
|
|
20250205,140300,361908534,1802,1802,1802,1802,61
|
|
20250205,140200,361798612,1808,1805,1808,1805,1150
|
|
20250205,140100,359722240,1805,1805,1805,1805,40
|
|
20250205,140000,359650040,1805,1805,1805,1805,1
|
|
20250205,135900,359648235,1805,1805,1805,1805,0
|
|
20250205,135800,359648235,1805,1805,1805,1805,1
|
|
20250205,135700,359646430,1803,1805,1805,1803,17
|
|
20250205,135600,359615757,1803,1806,1806,1801,605
|
|
20250205,135500,358526105,1801,1801,1801,1801,800
|
|
20250205,135400,357085305,1806,1806,1806,1806,0
|
|
20250205,135300,357085305,1806,1800,1806,1800,2474
|
|
20250205,135200,352632099,1801,1801,1801,1801,488
|
|
20250205,135100,351753211,1801,1801,1801,1801,263
|
|
20250205,135000,351279548,1801,1801,1801,1801,0
|
|
20250205,134900,351279548,1801,1801,1801,1801,500
|
|
20250205,134800,350379048,1800,1800,1800,1800,0
|
|
20250205,134700,350379048,1800,1800,1800,1800,0
|
|
20250205,134600,350379048,1800,1800,1800,1800,0
|
|
20250205,134500,350379048,1800,1803,1803,1800,300
|
|
20250205,134400,349839044,1806,1806,1806,1806,0
|
|
20250205,134300,349839044,1806,1806,1806,1806,0
|
|
20250205,134200,349839044,1806,1806,1806,1806,1
|
|
20250205,134100,349837238,1800,1800,1800,1800,0
|
|
20250205,134000,349837238,1800,1800,1800,1800,0
|
|
20250205,133900,349837238,1800,1800,1800,1800,0
|
|
20250205,133800,349837238,1800,1800,1800,1800,100
|
|
20250205,133700,349657238,1800,1800,1800,1800,0
|
|
20250205,133600,349657238,1800,1807,1807,1800,855
|
|
20250205,133500,348114734,1807,1807,1807,1807,0
|
|
20250205,133400,348114734,1807,1807,1807,1807,10
|
|
20250205,133300,348096664,1807,1807,1807,1807,1
|
|
20250205,133200,348094857,1800,1800,1800,1800,19
|
|
20250205,133100,348060657,1800,1800,1800,1800,1
|
|
20250205,133000,348058857,1800,1803,1803,1800,7786
|
|
20250205,132900,334037633,1802,1802,1802,1802,0
|
|
20250205,132800,334037633,1802,1802,1802,1802,0
|
|
20250205,132700,334037633,1802,1802,1802,1802,0
|
|
20250205,132600,334037633,1802,1802,1802,1802,745
|
|
20250205,132500,332695143,1803,1803,1803,1803,100
|
|
20250205,132400,332514843,1803,1803,1803,1803,0
|
|
20250205,132300,332514843,1803,1804,1804,1803,2798
|
|
20250205,132200,327470037,1805,1804,1805,1804,48
|
|
20250205,132100,327383413,1804,1804,1804,1804,1
|
|
20250205,132000,327381609,1803,1803,1803,1803,537
|
|
20250205,131900,326413398,1804,1804,1804,1804,1
|
|
20250205,131800,326411594,1804,1804,1804,1804,628
|
|
20250205,131700,325278682,1804,1804,1804,1804,0
|
|
20250205,131600,325278682,1804,1804,1804,1804,0
|
|
20250205,131500,325278682,1804,1804,1804,1804,367
|
|
20250205,131400,324616614,1804,1804,1804,1804,0
|
|
20250205,131300,324616614,1804,1804,1804,1804,0
|
|
20250205,131200,324616614,1804,1805,1805,1804,3988
|
|
20250205,131100,317421191,1808,1808,1808,1808,0
|
|
20250205,131000,317421191,1808,1808,1808,1808,700
|
|
20250205,130900,316155591,1808,1808,1808,1808,0
|
|
20250205,130800,316155591,1808,1808,1808,1808,1
|
|
20250205,130700,316153783,1805,1805,1805,1805,243
|
|
20250205,130600,315715168,1805,1805,1805,1805,0
|
|
20250205,130500,315715168,1805,1805,1805,1805,0
|
|
20250205,130400,315715168,1805,1805,1805,1805,0
|
|
20250205,130300,315715168,1805,1805,1805,1805,0
|
|
20250205,130200,315715168,1805,1805,1805,1805,0
|
|
20250205,130100,315715168,1805,1807,1807,1805,3390
|
|
20250205,130000,309593848,1807,1807,1807,1807,150
|
|
20250205,125900,309322798,1807,1807,1807,1807,162
|
|
20250205,125800,309030064,1808,1808,1808,1808,41
|
|
20250205,125700,308955936,1808,1808,1808,1808,37
|
|
20250205,125600,308889040,1807,1807,1807,1807,100
|
|
20250205,125500,308708340,1807,1807,1807,1807,0
|
|
20250205,125400,308708340,1807,1807,1807,1807,0
|
|
20250205,125300,308708340,1807,1808,1808,1807,130
|
|
20250205,125200,308473400,1808,1808,1808,1808,11
|
|
20250205,125100,308453512,1808,1808,1808,1808,0
|
|
20250205,125000,308453512,1808,1808,1808,1808,0
|
|
20250205,124900,308453512,1808,1808,1808,1808,0
|
|
20250205,124800,308453512,1808,1807,1808,1807,1106
|
|
20250205,124700,306453950,1806,1806,1806,1806,2
|
|
20250205,124600,306450338,1806,1806,1806,1806,10
|
|
20250205,124500,306432278,1806,1806,1806,1806,175
|
|
20250205,124400,306116228,1807,1807,1807,1807,114
|
|
20250205,124300,305910230,1808,1807,1808,1807,51
|
|
20250205,124200,305818072,1806,1806,1806,1806,1000
|
|
20250205,124100,304012072,1807,1807,1808,1807,9575
|
|
20250205,124000,286710038,1808,1808,1808,1808,86
|
|
20250205,123900,286554550,1808,1808,1808,1808,616
|
|
20250205,123800,285440822,1809,1809,1809,1809,0
|
|
20250205,123700,285440822,1809,1809,1809,1809,0
|
|
20250205,123600,285440822,1809,1809,1809,1809,0
|
|
20250205,123500,285440822,1809,1809,1809,1809,745
|
|
20250205,123400,284093117,1809,1809,1809,1809,0
|
|
20250205,123300,284093117,1809,1809,1809,1809,604
|
|
20250205,123200,283000481,1809,1809,1809,1809,1
|
|
20250205,123100,282998672,1809,1809,1809,1809,1000
|
|
20250205,123000,281189672,1810,1810,1810,1810,4
|
|
20250205,122900,281182432,1810,1813,1813,1810,166
|
|
20250205,122800,280881969,1812,1812,1812,1812,0
|
|
20250205,122700,280881969,1812,1812,1812,1812,0
|
|
20250205,122600,280881969,1812,1812,1812,1812,0
|
|
20250205,122500,280881969,1812,1812,1812,1812,0
|
|
20250205,122400,280881969,1812,1812,1812,1812,0
|
|
20250205,122300,280881969,1812,1813,1813,1812,639
|
|
20250205,122200,279723971,1815,1815,1815,1814,507
|
|
20250205,122100,278804072,1815,1815,1815,1815,50
|
|
20250205,122000,278713322,1815,1815,1815,1815,2
|
|
20250205,121900,278709692,1815,1815,1815,1815,0
|
|
20250205,121800,278709692,1815,1815,1815,1815,0
|
|
20250205,121700,278709692,1815,1815,1815,1815,0
|
|
20250205,121600,278709692,1815,1815,1815,1815,0
|
|
20250205,121500,278709692,1815,1815,1815,1815,232
|
|
20250205,121400,278288612,1815,1813,1815,1813,103
|
|
20250205,121300,278101673,1813,1813,1813,1813,22
|
|
20250205,121200,278061787,1815,1815,1815,1815,1
|
|
20250205,121100,278059972,1813,1813,1813,1813,0
|
|
20250205,121000,278059972,1813,1813,1813,1813,0
|
|
20250205,120900,278059972,1813,1812,1813,1812,2784
|
|
20250205,120800,273013271,1807,1807,1807,1807,0
|
|
20250205,120700,273013271,1807,1809,1809,1807,2429
|
|
20250205,120600,268621138,1812,1812,1812,1812,0
|
|
20250205,120500,268621138,1812,1812,1812,1812,0
|
|
20250205,120400,268621138,1812,1812,1812,1812,0
|
|
20250205,120300,268621138,1812,1812,1812,1812,0
|
|
20250205,120200,268621138,1812,1812,1812,1812,0
|
|
20250205,120100,268621138,1812,1812,1812,1812,400
|
|
20250205,120000,267896338,1812,1812,1812,1812,1
|
|
20250205,115900,267894526,1813,1813,1813,1813,0
|
|
20250205,115800,267894526,1813,1813,1813,1813,0
|
|
20250205,115700,267894526,1813,1813,1813,1813,0
|
|
20250205,115600,267894526,1813,1813,1813,1813,0
|
|
20250205,115500,267894526,1813,1813,1813,1813,400
|
|
20250205,115400,267169326,1813,1813,1813,1813,0
|
|
20250205,115300,267169326,1813,1813,1813,1813,0
|
|
20250205,115200,267169326,1813,1813,1813,1813,1
|
|
20250205,115100,267167513,1813,1813,1813,1813,0
|
|
20250205,115000,267167513,1813,1813,1813,1813,0
|
|
20250205,114900,267167513,1813,1813,1813,1813,0
|
|
20250205,114800,267167513,1813,1813,1813,1813,0
|
|
20250205,114700,267167513,1813,1813,1813,1813,0
|
|
20250205,114600,267167513,1813,1813,1813,1813,0
|
|
20250205,114500,267167513,1813,1813,1813,1813,0
|
|
20250205,114400,267167513,1813,1810,1813,1809,101
|
|
20250205,114300,266984787,1809,1809,1809,1809,0
|
|
20250205,114200,266984787,1809,1809,1809,1809,0
|
|
20250205,114100,266984787,1809,1809,1809,1809,0
|
|
20250205,114000,266984787,1809,1809,1809,1809,50
|
|
20250205,113900,266894337,1809,1809,1809,1809,0
|
|
20250205,113800,266894337,1809,1809,1809,1809,0
|
|
20250205,113700,266894337,1809,1809,1809,1809,0
|
|
20250205,113600,266894337,1809,1809,1809,1809,0
|
|
20250205,113500,266894337,1809,1810,1810,1809,239
|
|
20250205,113400,266461981,1809,1809,1809,1809,0
|
|
20250205,113300,266461981,1809,1809,1809,1809,0
|
|
20250205,113200,266461981,1809,1809,1809,1809,11
|
|
20250205,113100,266442082,1809,1809,1809,1809,0
|
|
20250205,113000,266442082,1809,1809,1809,1809,1168
|
|
20250205,112900,264329170,1813,1813,1813,1813,0
|
|
20250205,112800,264329170,1813,1813,1813,1813,14
|
|
20250205,112700,264303788,1813,1813,1813,1813,0
|
|
20250205,112600,264303788,1813,1813,1813,1813,0
|
|
20250205,112500,264303788,1813,1813,1813,1813,0
|
|
20250205,112400,264303788,1813,1813,1813,1813,0
|
|
20250205,112300,264303788,1813,1813,1813,1813,0
|
|
20250205,112200,264303788,1813,1813,1813,1813,1
|
|
20250205,112100,264301975,1809,1809,1809,1809,49
|
|
20250205,112000,264213334,1813,1813,1813,1813,0
|
|
20250205,111900,264213334,1813,1813,1813,1813,3
|
|
20250205,111800,264207895,1813,1813,1813,1813,334
|
|
20250205,111700,263602353,1809,1809,1809,1809,0
|
|
20250205,111600,263602353,1809,1809,1809,1809,740
|
|
20250205,111500,262263693,1809,1809,1809,1809,63
|
|
20250205,111400,262149726,1809,1809,1809,1809,539
|
|
20250205,111300,261174675,1815,1815,1815,1815,0
|
|
20250205,111200,261174675,1815,1815,1815,1815,0
|
|
20250205,111100,261174675,1815,1815,1815,1815,1897
|
|
20250205,111000,257731620,1815,1815,1815,1815,0
|
|
20250205,110900,257731620,1815,1815,1815,1815,1
|
|
20250205,110800,257729805,1808,1808,1808,1808,0
|
|
20250205,110700,257729805,1808,1808,1808,1808,556
|
|
20250205,110600,256724557,1807,1807,1807,1807,0
|
|
20250205,110500,256724557,1807,1807,1807,1807,0
|
|
20250205,110400,256724557,1807,1807,1807,1807,0
|
|
20250205,110300,256724557,1807,1807,1807,1807,0
|
|
20250205,110200,256724557,1807,1807,1807,1807,1
|
|
20250205,110100,256722750,1812,1812,1812,1812,0
|
|
20250205,110000,256722750,1812,1812,1812,1812,0
|
|
20250205,105900,256722750,1812,1812,1812,1812,0
|
|
20250205,105800,256722750,1812,1815,1815,1812,113
|
|
20250205,105700,256517694,1815,1817,1817,1815,59
|
|
20250205,105600,256410551,1817,1815,1817,1815,25
|
|
20250205,105500,256365128,1817,1817,1817,1817,1054
|
|
20250205,105400,254450010,1827,1827,1827,1827,55
|
|
20250205,105300,254349525,1817,1825,1827,1817,4
|
|
20250205,105200,254342230,1823,1823,1824,1823,18263
|
|
20250205,105100,221048629,1822,1817,1822,1817,702
|
|
20250205,105000,219772050,1816,1816,1816,1816,2052
|
|
20250205,104900,216045618,1815,1815,1815,1815,0
|
|
20250205,104800,216045618,1815,1812,1815,1812,1510
|
|
20250205,104700,213309372,1812,1812,1812,1812,0
|
|
20250205,104600,213309372,1812,1812,1812,1812,188
|
|
20250205,104500,212968716,1812,1812,1812,1812,0
|
|
20250205,104400,212968716,1812,1812,1812,1812,13
|
|
20250205,104300,212945160,1812,1812,1812,1812,0
|
|
20250205,104200,212945160,1812,1812,1812,1812,20
|
|
20250205,104100,212908920,1812,1812,1812,1812,21
|
|
20250205,104000,212870868,1812,1812,1812,1812,44
|
|
20250205,103900,212791140,1812,1812,1812,1812,0
|
|
20250205,103800,212791140,1812,1812,1812,1812,0
|
|
20250205,103700,212791140,1812,1811,1812,1811,5000
|
|
20250205,103600,203734086,1811,1811,1811,1811,0
|
|
20250205,103500,203734086,1811,1811,1811,1811,0
|
|
20250205,103400,203734086,1811,1811,1811,1811,0
|
|
20250205,103300,203734086,1811,1811,1811,1811,0
|
|
20250205,103200,203734086,1811,1806,1811,1806,21
|
|
20250205,103100,203696155,1811,1808,1811,1804,2181
|
|
20250205,103000,199759541,1806,1809,1809,1806,5760
|
|
20250205,102900,189346018,1812,1812,1812,1812,1
|
|
20250205,102800,189344206,1808,1810,1810,1808,528
|
|
20250205,102700,188388662,1812,1812,1812,1812,1
|
|
20250205,102600,188386850,1810,1810,1810,1810,20
|
|
20250205,102500,188350650,1810,1809,1810,1809,2127
|
|
20250205,102400,184501219,1812,1812,1812,1812,0
|
|
20250205,102300,184501219,1812,1812,1812,1812,0
|
|
20250205,102200,184501219,1812,1810,1812,1810,13
|
|
20250205,102100,184477687,1809,1809,1809,1809,1
|
|
20250205,102000,184475878,1810,1810,1810,1810,1
|
|
20250205,101900,184474068,1810,1810,1810,1810,314
|
|
20250205,101800,183905728,1813,1813,1813,1813,0
|
|
20250205,101700,183905728,1813,1813,1813,1813,0
|
|
20250205,101600,183905728,1813,1813,1813,1813,0
|
|
20250205,101500,183905728,1813,1813,1813,1813,0
|
|
20250205,101400,183905728,1813,1813,1813,1813,0
|
|
20250205,101300,183905728,1813,1813,1813,1813,0
|
|
20250205,101200,183905728,1813,1810,1813,1810,14
|
|
20250205,101100,183880382,1810,1810,1810,1810,575
|
|
20250205,101000,182839632,1810,1810,1810,1810,394
|
|
20250205,100900,182126492,1812,1812,1812,1812,4439
|
|
20250205,100800,174083024,1812,1809,1812,1809,157
|
|
20250205,100700,173798981,1809,1809,1809,1809,73
|
|
20250205,100600,173666924,1809,1809,1809,1809,1
|
|
20250205,100500,173665115,1809,1809,1809,1809,0
|
|
20250205,100400,173665115,1809,1809,1809,1809,101
|
|
20250205,100300,173482406,1809,1809,1809,1809,0
|
|
20250205,100200,173482406,1809,1809,1809,1809,0
|
|
20250205,100100,173482406,1809,1808,1809,1808,959
|
|
20250205,100000,171748529,1808,1808,1808,1808,55
|
|
20250205,095900,171649089,1808,1808,1808,1808,0
|
|
20250205,095800,171649089,1808,1808,1808,1808,0
|
|
20250205,095700,171649089,1808,1808,1808,1808,9
|
|
20250205,095600,171632817,1808,1807,1808,1807,20
|
|
20250205,095500,171596676,1806,1808,1809,1806,425
|
|
20250205,095400,170828613,1809,1810,1810,1808,1613
|
|
20250205,095300,167912006,1810,1813,1813,1810,358
|
|
20250205,095200,167264023,1811,1815,1822,1811,2921
|
|
20250205,095100,161969877,1815,1815,1815,1815,550
|
|
20250205,095000,160971627,1815,1815,1815,1815,0
|
|
20250205,094900,160971627,1815,1815,1815,1815,0
|
|
20250205,094800,160971627,1815,1815,1815,1815,300
|
|
20250205,094700,160427127,1822,1822,1822,1822,0
|
|
20250205,094600,160427127,1822,1822,1822,1822,100
|
|
20250205,094500,160244927,1822,1822,1822,1822,8
|
|
20250205,094400,160230351,1822,1822,1822,1822,2
|
|
20250205,094300,160226707,1814,1814,1814,1814,158
|
|
20250205,094200,159940095,1814,1814,1814,1814,0
|
|
20250205,094100,159940095,1814,1815,1815,1814,420
|
|
20250205,094000,159177945,1815,1815,1815,1815,134
|
|
20250205,093900,158934735,1815,1815,1815,1815,176
|
|
20250205,093800,158615295,1815,1815,1815,1815,379
|
|
20250205,093700,157927410,1814,1814,1814,1814,0
|
|
20250205,093600,157927410,1814,1814,1814,1814,41
|
|
20250205,093500,157853036,1814,1814,1814,1814,0
|
|
20250205,093400,157853036,1814,1820,1821,1814,4771
|
|
20250205,093300,149192517,1824,1824,1824,1824,0
|
|
20250205,093200,149192517,1824,1820,1824,1820,1564
|
|
20250205,093100,146346033,1820,1820,1820,1820,1241
|
|
20250205,093000,144087413,1824,1824,1824,1824,8
|
|
20250205,092900,144072821,1824,1820,1824,1820,610
|
|
20250205,092800,142962605,1820,1820,1820,1820,0
|
|
20250205,092700,142962605,1820,1820,1820,1820,9
|
|
20250205,092600,142946225,1815,1819,1820,1815,129
|
|
20250205,092500,142711788,1819,1822,1822,1819,10496
|
|
20250205,092400,123598870,1823,1823,1823,1823,1244
|
|
20250205,092300,121331058,1823,1823,1823,1823,1000
|
|
20250205,092200,119508058,1823,1830,1830,1823,2470
|
|
20250205,092100,115001422,1830,1831,1831,1830,2735
|
|
20250205,092000,109993641,1833,1832,1833,1832,56
|
|
20250205,091900,109891017,1833,1833,1833,1833,2
|
|
20250205,091800,109887351,1834,1834,1834,1833,1896
|
|
20250205,091700,106410521,1834,1829,1835,1829,17945
|
|
20250205,091600,73541934,1830,1829,1830,1829,124
|
|
20250205,091500,73315108,1823,1826,1826,1823,1725
|
|
20250205,091400,70170087,1827,1827,1827,1827,20
|
|
20250205,091300,70133547,1827,1828,1829,1827,123
|
|
20250205,091200,69908593,1829,1829,1829,1828,7
|
|
20250205,091100,69895792,1829,1828,1829,1828,79
|
|
20250205,091000,69751311,1829,1829,1829,1829,0
|
|
20250205,090900,69751311,1829,1829,1829,1829,0
|
|
20250205,090800,69751311,1829,1829,1829,1829,6
|
|
20250205,090700,69740337,1829,1829,1829,1829,1
|
|
20250205,090600,69738508,1820,1826,1829,1819,1743
|
|
20250205,090500,66565218,1830,1829,1830,1827,7
|
|
20250205,090400,66552420,1830,1832,1832,1830,9
|
|
20250205,090300,66535944,1833,1835,1835,1833,44
|
|
20250205,090200,66455210,1835,1836,1836,1835,202
|
|
20250205,090100,66084440,1836,1824,1836,1824,23479
|
|
20250205,090000,23165477,1820,1820,1823,1820,12727
|