590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184700,1373935027,1756,1756,1756,1756,13010
|
|
20250210,184600,1373935027,1756,1756,1756,1756,0
|
|
20250210,184500,1373935027,1756,1756,1756,1756,0
|
|
20250210,184400,1373935027,1756,1756,1756,1756,0
|
|
20250210,184300,1373935027,1756,1756,1756,1756,0
|
|
20250210,184200,1373935027,1756,1756,1756,1756,0
|
|
20250210,184100,1373935027,1756,1756,1756,1756,0
|
|
20250210,184000,1373935027,1756,1756,1756,1756,0
|
|
20250210,183900,1373935027,1756,1756,1756,1756,0
|
|
20250210,183800,1373935027,1756,1756,1756,1756,0
|
|
20250210,183700,1373935027,1756,1756,1756,1756,0
|
|
20250210,183600,1373935027,1756,1756,1756,1756,0
|
|
20250210,183500,1373935027,1756,1756,1756,1756,0
|
|
20250210,183400,1373935027,1756,1756,1756,1756,0
|
|
20250210,183300,1373935027,1756,1756,1756,1756,0
|
|
20250210,183200,1373935027,1756,1756,1756,1756,0
|
|
20250210,183100,1373935027,1756,1756,1756,1756,0
|
|
20250210,183000,1373935027,1756,1756,1756,1756,0
|
|
20250210,182900,1373935027,1756,1756,1756,1756,0
|
|
20250210,182800,1373935027,1756,1756,1756,1756,0
|
|
20250210,182700,1373935027,1756,1756,1756,1756,0
|
|
20250210,182600,1373935027,1756,1756,1756,1756,0
|
|
20250210,182500,1373935027,1756,1756,1756,1756,0
|
|
20250210,182400,1373935027,1756,1756,1756,1756,0
|
|
20250210,182300,1373935027,1756,1756,1756,1756,0
|
|
20250210,182200,1373935027,1756,1756,1756,1756,0
|
|
20250210,182100,1373935027,1756,1756,1756,1756,0
|
|
20250210,182000,1373935027,1756,1756,1756,1756,0
|
|
20250210,181900,1373935027,1756,1756,1756,1756,0
|
|
20250210,181800,1373935027,1756,1756,1756,1756,0
|
|
20250210,181700,1373935027,1756,1756,1756,1756,13010
|
|
20250210,181600,1373935027,1756,1756,1756,1756,0
|
|
20250210,181500,1373935027,1756,1756,1756,1756,0
|
|
20250210,181400,1373935027,1756,1756,1756,1756,0
|
|
20250210,181300,1373935027,1756,1756,1756,1756,0
|
|
20250210,181200,1373935027,1756,1756,1756,1756,0
|
|
20250210,181100,1373935027,1756,1756,1756,1756,0
|
|
20250210,181000,1373935027,1756,1756,1756,1756,0
|
|
20250210,180900,1373935027,1756,1756,1756,1756,0
|
|
20250210,180800,1373935027,1756,1756,1756,1756,0
|
|
20250210,180700,1373935027,1756,1756,1756,1756,0
|
|
20250210,180600,1373935027,1756,1756,1756,1756,0
|
|
20250210,180500,1373935027,1756,1756,1756,1756,0
|
|
20250210,180400,1373935027,1756,1756,1756,1756,0
|
|
20250210,180300,1373935027,1756,1756,1756,1756,0
|
|
20250210,180200,1373935027,1756,1756,1756,1756,0
|
|
20250210,180100,1373935027,1756,1756,1756,1756,0
|
|
20250210,180000,1373935027,1756,1756,1756,1756,0
|
|
20250210,175900,1373935027,1756,1756,1756,1756,0
|
|
20250210,175800,1373935027,1756,1756,1756,1756,0
|
|
20250210,175700,1373935027,1756,1756,1756,1756,0
|
|
20250210,175600,1373935027,1756,1756,1756,1756,0
|
|
20250210,175500,1373935027,1756,1756,1756,1756,0
|
|
20250210,175400,1373935027,1756,1756,1756,1756,0
|
|
20250210,175300,1373935027,1756,1756,1756,1756,0
|
|
20250210,175200,1373935027,1756,1756,1756,1756,0
|
|
20250210,175100,1373935027,1756,1756,1756,1756,0
|
|
20250210,175000,1373935027,1756,1756,1756,1756,0
|
|
20250210,174900,1373935027,1756,1756,1756,1756,0
|
|
20250210,174800,1373935027,1756,1756,1756,1756,0
|
|
20250210,174700,1373935027,1756,1756,1756,1756,13010
|
|
20250210,174600,1373935027,1756,1756,1756,1756,0
|
|
20250210,174500,1373935027,1756,1756,1756,1756,0
|
|
20250210,174400,1373935027,1756,1756,1756,1756,0
|
|
20250210,174300,1373935027,1756,1756,1756,1756,0
|
|
20250210,174200,1373935027,1756,1756,1756,1756,0
|
|
20250210,174100,1373935027,1756,1756,1756,1756,0
|
|
20250210,174000,1373935027,1756,1756,1756,1756,0
|
|
20250210,173900,1373935027,1756,1756,1756,1756,0
|
|
20250210,173800,1373935027,1756,1756,1756,1756,0
|
|
20250210,173700,1373935027,1756,1756,1756,1756,0
|
|
20250210,173600,1373935027,1756,1756,1756,1756,0
|
|
20250210,173500,1373935027,1756,1756,1756,1756,0
|
|
20250210,173400,1373935027,1756,1756,1756,1756,0
|
|
20250210,173300,1373935027,1756,1756,1756,1756,0
|
|
20250210,173200,1373935027,1756,1756,1756,1756,0
|
|
20250210,173100,1373935027,1756,1756,1756,1756,0
|
|
20250210,173000,1373935027,1756,1756,1756,1756,0
|
|
20250210,172900,1373935027,1756,1756,1756,1756,0
|
|
20250210,172800,1373935027,1756,1756,1756,1756,0
|
|
20250210,172700,1373935027,1756,1756,1756,1756,0
|
|
20250210,172600,1373935027,1756,1756,1756,1756,0
|
|
20250210,172500,1373935027,1756,1756,1756,1756,0
|
|
20250210,172400,1373935027,1756,1756,1756,1756,0
|
|
20250210,172300,1373935027,1756,1756,1756,1756,0
|
|
20250210,172200,1373935027,1756,1756,1756,1756,0
|
|
20250210,172100,1373935027,1756,1756,1756,1756,0
|
|
20250210,172000,1373935027,1756,1756,1756,1756,0
|
|
20250210,171900,1373935027,1756,1756,1756,1756,0
|
|
20250210,171800,1373935027,1756,1756,1756,1756,0
|
|
20250210,171700,1373935027,1756,1756,1756,1756,13010
|
|
20250210,171600,1373935027,1756,1756,1756,1756,0
|
|
20250210,171500,1373935027,1756,1756,1756,1756,0
|
|
20250210,171400,1373935027,1756,1756,1756,1756,0
|
|
20250210,171300,1373935027,1756,1756,1756,1756,0
|
|
20250210,171200,1373935027,1756,1756,1756,1756,0
|
|
20250210,171100,1373935027,1756,1756,1756,1756,0
|
|
20250210,171000,1373935027,1756,1756,1756,1756,0
|
|
20250210,170900,1373935027,1756,1756,1756,1756,0
|
|
20250210,170800,1373935027,1756,1756,1756,1756,0
|
|
20250210,170700,1373935027,1756,1756,1756,1756,0
|
|
20250210,170600,1373935027,1756,1756,1756,1756,0
|
|
20250210,170500,1373935027,1756,1756,1756,1756,0
|
|
20250210,170400,1373935027,1756,1756,1756,1756,0
|
|
20250210,170300,1373935027,1756,1756,1756,1756,0
|
|
20250210,170200,1373935027,1756,1756,1756,1756,0
|
|
20250210,170100,1373935027,1756,1756,1756,1756,0
|
|
20250210,170000,1373935027,1756,1756,1756,1756,0
|
|
20250210,165900,1373935027,1756,1756,1756,1756,0
|
|
20250210,165800,1373935027,1756,1756,1756,1756,0
|
|
20250210,165700,1373935027,1756,1756,1756,1756,0
|
|
20250210,165600,1373935027,1756,1756,1756,1756,0
|
|
20250210,165500,1373935027,1756,1756,1756,1756,0
|
|
20250210,165400,1373935027,1756,1756,1756,1756,0
|
|
20250210,165300,1373935027,1756,1756,1756,1756,0
|
|
20250210,165200,1373935027,1756,1756,1756,1756,0
|
|
20250210,165100,1373935027,1756,1756,1756,1756,0
|
|
20250210,165000,1373935027,1756,1756,1756,1756,0
|
|
20250210,164900,1373935027,1756,1756,1756,1756,0
|
|
20250210,164800,1373935027,1756,1756,1756,1756,0
|
|
20250210,164700,1373935027,1756,1756,1756,1756,13010
|
|
20250210,164600,1373935027,1756,1756,1756,1756,0
|
|
20250210,164500,1373935027,1756,1756,1756,1756,0
|
|
20250210,164400,1373935027,1756,1756,1756,1756,0
|
|
20250210,164300,1373935027,1756,1756,1756,1756,0
|
|
20250210,164200,1373935027,1756,1756,1756,1756,0
|
|
20250210,164100,1373935027,1756,1756,1756,1756,0
|
|
20250210,164000,1373935027,1756,1756,1756,1756,0
|
|
20250210,163900,1373935027,1756,1756,1756,1756,0
|
|
20250210,163800,1373935027,1756,1756,1756,1756,0
|
|
20250210,163700,1373935027,1756,1756,1756,1756,0
|
|
20250210,163600,1373935027,1756,1756,1756,1756,0
|
|
20250210,163500,1373935027,1756,1756,1756,1756,0
|
|
20250210,163400,1373935027,1756,1756,1756,1756,0
|
|
20250210,163300,1373935027,1756,1756,1756,1756,0
|
|
20250210,163200,1373935027,1756,1756,1756,1756,0
|
|
20250210,163100,1373935027,1756,1756,1756,1756,0
|
|
20250210,163000,1373935027,1756,1756,1756,1756,0
|
|
20250210,162900,1373935027,1756,1756,1756,1756,0
|
|
20250210,162800,1373935027,1756,1756,1756,1756,0
|
|
20250210,162700,1373935027,1756,1756,1756,1756,0
|
|
20250210,162600,1373935027,1756,1756,1756,1756,0
|
|
20250210,162500,1373935027,1756,1756,1756,1756,0
|
|
20250210,162400,1373935027,1756,1756,1756,1756,0
|
|
20250210,162300,1373935027,1756,1756,1756,1756,0
|
|
20250210,162200,1373935027,1756,1756,1756,1756,0
|
|
20250210,162100,1373935027,1756,1756,1756,1756,0
|
|
20250210,162000,1373935027,1756,1756,1756,1756,0
|
|
20250210,161900,1373935027,1756,1756,1756,1756,0
|
|
20250210,161800,1373935027,1756,1756,1756,1756,0
|
|
20250210,161700,1373935027,1756,1756,1756,1756,13010
|
|
20250210,161600,1373935027,1756,1756,1756,1756,0
|
|
20250210,161500,1373935027,1756,1756,1756,1756,0
|
|
20250210,161400,1373935027,1756,1756,1756,1756,0
|
|
20250210,161300,1373935027,1756,1756,1756,1756,0
|
|
20250210,161200,1373935027,1756,1756,1756,1756,0
|
|
20250210,161100,1373935027,1756,1756,1756,1756,0
|
|
20250210,161000,1373935027,1756,1756,1756,1756,0
|
|
20250210,160900,1373935027,1756,1756,1756,1756,0
|
|
20250210,160800,1373935027,1756,1756,1756,1756,0
|
|
20250210,160700,1373935027,1756,1756,1756,1756,0
|
|
20250210,160600,1373935027,1756,1756,1756,1756,0
|
|
20250210,160500,1373935027,1756,1756,1756,1756,0
|
|
20250210,160400,1373935027,1756,1756,1756,1756,0
|
|
20250210,160300,1373935027,1756,1756,1756,1756,0
|
|
20250210,160200,1373935027,1756,1756,1756,1756,0
|
|
20250210,160100,1373935027,1756,1756,1756,1756,0
|
|
20250210,160000,1373935027,1756,1756,1756,1756,0
|
|
20250210,155900,1373935027,1756,1756,1756,1756,0
|
|
20250210,155800,1373935027,1756,1756,1756,1756,0
|
|
20250210,155700,1373935027,1756,1756,1756,1756,0
|
|
20250210,155600,1373935027,1756,1756,1756,1756,0
|
|
20250210,155500,1373935027,1756,1756,1756,1756,0
|
|
20250210,155400,1373935027,1756,1756,1756,1756,0
|
|
20250210,155300,1373935027,1756,1756,1756,1756,0
|
|
20250210,155200,1373935027,1756,1756,1756,1756,0
|
|
20250210,155100,1373935027,1756,1756,1756,1756,0
|
|
20250210,155000,1373935027,1756,1756,1756,1756,0
|
|
20250210,154900,1373935027,1756,1756,1756,1756,0
|
|
20250210,154800,1373935027,1756,1756,1756,1756,0
|
|
20250210,154700,1373935027,1756,1756,1756,1756,13010
|
|
20250210,154600,1373935027,1756,1756,1756,1756,0
|
|
20250210,154500,1373935027,1756,1756,1756,1756,0
|
|
20250210,154400,1373935027,1756,1756,1756,1756,0
|
|
20250210,154300,1373935027,1756,1756,1756,1756,0
|
|
20250210,154200,1373935027,1756,1756,1756,1756,0
|
|
20250210,154100,1373935027,1756,1756,1756,1756,0
|
|
20250210,154000,1373935027,1756,1756,1756,1756,0
|
|
20250210,153900,1373935027,1756,1756,1756,1756,0
|
|
20250210,153800,1373935027,1756,1756,1756,1756,0
|
|
20250210,153700,1373935027,1756,1756,1756,1756,0
|
|
20250210,153600,1373935027,1756,1756,1756,1756,0
|
|
20250210,153500,1373935027,1756,1756,1756,1756,0
|
|
20250210,153400,1373935027,1756,1756,1756,1756,0
|
|
20250210,153300,1373935027,1756,1756,1756,1756,0
|
|
20250210,153200,1373935027,1756,1756,1756,1756,0
|
|
20250210,153100,1373935027,1756,1756,1756,1756,0
|
|
20250210,153000,1373935027,1756,1756,1756,1756,13010
|
|
20250210,152900,1351089467,1760,1760,1760,1760,0
|
|
20250210,152800,1351089467,1760,1760,1760,1760,0
|
|
20250210,152700,1351089467,1760,1760,1760,1760,0
|
|
20250210,152600,1351089467,1760,1760,1760,1760,0
|
|
20250210,152500,1351089467,1760,1760,1760,1760,0
|
|
20250210,152400,1351089467,1760,1760,1760,1760,0
|
|
20250210,152300,1351089467,1760,1760,1760,1760,0
|
|
20250210,152200,1351089467,1760,1760,1760,1760,0
|
|
20250210,152100,1351089467,1760,1760,1760,1760,0
|
|
20250210,152000,1351089467,1760,1760,1760,1760,0
|
|
20250210,151900,1351089467,1760,1760,1760,1757,2079
|
|
20250210,151800,1347434361,1760,1757,1761,1757,1512
|
|
20250210,151700,1344777730,1767,1757,1767,1756,2001
|
|
20250210,151600,1341263932,1757,1766,1770,1755,9076
|
|
20250210,151500,1325310145,1765,1760,1765,1760,1192
|
|
20250210,151400,1323211475,1759,1759,1759,1759,5121
|
|
20250210,151300,1314203636,1760,1761,1761,1759,6452
|
|
20250210,151200,1302850108,1761,1760,1761,1760,3688
|
|
20250210,151100,1296359198,1760,1765,1765,1760,13465
|
|
20250210,151000,1272637186,1769,1768,1769,1768,500
|
|
20250210,150900,1271752786,1770,1770,1770,1770,2
|
|
20250210,150800,1271749246,1765,1770,1770,1765,128
|
|
20250210,150700,1271522931,1769,1765,1769,1765,3402
|
|
20250210,150600,1265513641,1765,1765,1766,1765,3562
|
|
20250210,150500,1259226710,1765,1764,1765,1764,1045
|
|
20250210,150400,1257383226,1762,1764,1764,1762,12
|
|
20250210,150300,1257362060,1761,1765,1765,1760,11410
|
|
20250210,150200,1237268617,1765,1773,1773,1765,13240
|
|
20250210,150100,1213880652,1767,1773,1773,1767,101
|
|
20250210,150000,1213702137,1774,1774,1774,1774,1
|
|
20250210,145900,1213700363,1773,1769,1773,1767,6669
|
|
20250210,145800,1201913785,1774,1770,1774,1770,1842
|
|
20250210,145700,1198653441,1774,1774,1774,1774,11
|
|
20250210,145600,1198633927,1775,1775,1775,1775,0
|
|
20250210,145500,1198633927,1775,1775,1775,1775,30
|
|
20250210,145400,1198580677,1775,1770,1775,1770,7311
|
|
20250210,145300,1185634452,1775,1775,1775,1769,9
|
|
20250210,145200,1185618519,1768,1768,1775,1768,3430
|
|
20250210,145100,1179554272,1768,1771,1771,1768,524
|
|
20250210,145000,1178627737,1770,1770,1770,1769,402
|
|
20250210,144900,1177916247,1770,1770,1770,1770,51
|
|
20250210,144800,1177825977,1767,1772,1774,1766,29780
|
|
20250210,144700,1125134910,1771,1774,1774,1771,7473
|
|
20250210,144600,1111890438,1775,1775,1775,1775,0
|
|
20250210,144500,1111890438,1775,1775,1775,1775,1
|
|
20250210,144400,1111888663,1774,1774,1774,1774,284
|
|
20250210,144300,1111384847,1774,1774,1774,1774,6
|
|
20250210,144200,1111374203,1774,1774,1775,1774,597
|
|
20250210,144100,1110315123,1775,1775,1775,1775,3
|
|
20250210,144000,1110309798,1773,1773,1773,1773,0
|
|
20250210,143900,1110309798,1773,1775,1775,1773,7007
|
|
20250210,143800,1097882599,1775,1775,1775,1775,3
|
|
20250210,143700,1097877274,1775,1775,1775,1774,4221
|
|
20250210,143600,1090388016,1775,1776,1776,1775,2304
|
|
20250210,143500,1086298306,1776,1776,1780,1776,1074
|
|
20250210,143400,1084390878,1780,1775,1780,1775,2585
|
|
20250210,143300,1079802493,1780,1775,1780,1775,3
|
|
20250210,143200,1079797158,1775,1775,1775,1775,0
|
|
20250210,143100,1079797158,1775,1780,1780,1775,208
|
|
20250210,143000,1079427203,1780,1778,1780,1775,20
|
|
20250210,142900,1079391654,1778,1775,1778,1774,5994
|
|
20250210,142800,1068751295,1776,1777,1777,1776,1232
|
|
20250210,142700,1066563137,1777,1776,1777,1776,1001
|
|
20250210,142600,1064785360,1776,1778,1778,1776,2489
|
|
20250210,142500,1060364588,1778,1778,1778,1778,50
|
|
20250210,142400,1060275688,1778,1778,1778,1778,3
|
|
20250210,142300,1060270354,1778,1778,1778,1778,119
|
|
20250210,142200,1060058772,1777,1777,1777,1777,136
|
|
20250210,142100,1059817100,1777,1777,1777,1777,0
|
|
20250210,142000,1059817100,1777,1777,1777,1777,156
|
|
20250210,141900,1059539888,1776,1777,1777,1776,2
|
|
20250210,141800,1059536335,1776,1776,1776,1776,100
|
|
20250210,141700,1059358735,1777,1777,1777,1777,139
|
|
20250210,141600,1059111732,1777,1777,1777,1777,0
|
|
20250210,141500,1059111732,1777,1777,1777,1777,135
|
|
20250210,141400,1058871837,1777,1777,1777,1777,879
|
|
20250210,141300,1057309854,1777,1776,1777,1776,192
|
|
20250210,141200,1056968861,1776,1776,1776,1776,320
|
|
20250210,141100,1056400541,1776,1776,1776,1776,1489
|
|
20250210,141000,1053756077,1775,1777,1777,1775,1139
|
|
20250210,140900,1051733952,1777,1777,1777,1777,1
|
|
20250210,140800,1051732175,1774,1775,1775,1774,1883
|
|
20250210,140700,1048390814,1777,1775,1777,1775,101
|
|
20250210,140600,1048211537,1773,1773,1773,1773,0
|
|
20250210,140500,1048211537,1773,1773,1773,1773,1121
|
|
20250210,140400,1046224004,1773,1773,1773,1773,63
|
|
20250210,140300,1046112305,1773,1774,1774,1772,9404
|
|
20250210,140200,1029446791,1774,1774,1774,1774,179
|
|
20250210,140100,1029129245,1779,1775,1779,1775,887
|
|
20250210,140000,1027554816,1775,1779,1779,1775,145
|
|
20250210,135900,1027297437,1774,1774,1774,1774,104
|
|
20250210,135800,1027112941,1774,1774,1774,1774,5
|
|
20250210,135700,1027104071,1781,1781,1781,1781,1000
|
|
20250210,135600,1025323071,1781,1782,1782,1773,12106
|
|
20250210,135500,1003842198,1776,1778,1778,1776,10187
|
|
20250210,135400,985741313,1778,1778,1778,1778,0
|
|
20250210,135300,985741313,1778,1782,1782,1778,4624
|
|
20250210,135200,977517432,1780,1780,1780,1780,0
|
|
20250210,135100,977517432,1780,1780,1780,1780,203
|
|
20250210,135000,977156092,1780,1780,1780,1780,100
|
|
20250210,134900,976978092,1778,1780,1780,1778,4
|
|
20250210,134800,976970978,1778,1778,1778,1778,50
|
|
20250210,134700,976882078,1778,1779,1780,1778,8164
|
|
20250210,134600,962365278,1780,1782,1782,1780,46
|
|
20250210,134500,962283389,1780,1780,1780,1780,3
|
|
20250210,134400,962278049,1782,1782,1782,1782,1
|
|
20250210,134300,962276267,1782,1782,1782,1779,36
|
|
20250210,134200,962212166,1779,1779,1779,1779,0
|
|
20250210,134100,962212166,1779,1779,1779,1778,80
|
|
20250210,134000,962069896,1778,1778,1778,1778,60
|
|
20250210,133900,961963216,1778,1779,1779,1778,3368
|
|
20250210,133800,955973012,1780,1781,1781,1780,3638
|
|
20250210,133700,949494901,1782,1782,1782,1782,41
|
|
20250210,133600,949421839,1782,1782,1782,1782,0
|
|
20250210,133500,949421839,1782,1782,1782,1782,0
|
|
20250210,133400,949421839,1782,1782,1782,1782,383
|
|
20250210,133300,948739333,1782,1782,1782,1781,92
|
|
20250210,133200,948575390,1781,1781,1781,1781,0
|
|
20250210,133100,948575390,1781,1781,1781,1781,28
|
|
20250210,133000,948525522,1782,1782,1782,1782,185
|
|
20250210,132900,948195852,1782,1782,1782,1782,274
|
|
20250210,132800,947707584,1782,1782,1782,1782,344
|
|
20250210,132700,947094576,1782,1782,1782,1782,0
|
|
20250210,132600,947094576,1782,1782,1782,1782,2204
|
|
20250210,132500,943167048,1782,1782,1784,1781,2292
|
|
20250210,132400,939083404,1784,1784,1784,1782,1308
|
|
20250210,132300,936751218,1784,1784,1784,1784,618
|
|
20250210,132200,935648706,1782,1783,1783,1782,97
|
|
20250210,132100,935475786,1783,1783,1783,1783,150
|
|
20250210,132000,935208336,1783,1781,1783,1781,433
|
|
20250210,131900,934436339,1783,1783,1783,1783,88
|
|
20250210,131800,934279435,1784,1784,1784,1784,50
|
|
20250210,131700,934190235,1780,1780,1780,1780,0
|
|
20250210,131600,934190235,1780,1780,1784,1780,163
|
|
20250210,131500,933900091,1779,1779,1779,1779,0
|
|
20250210,131400,933900091,1779,1779,1779,1779,0
|
|
20250210,131300,933900091,1779,1779,1779,1779,600
|
|
20250210,131200,932832691,1779,1779,1779,1779,0
|
|
20250210,131100,932832691,1779,1778,1784,1778,45
|
|
20250210,131000,932752562,1779,1779,1779,1779,5460
|
|
20250210,130900,923039222,1779,1779,1779,1779,0
|
|
20250210,130800,923039222,1779,1784,1784,1779,176
|
|
20250210,130700,922726103,1778,1781,1781,1778,6500
|
|
20250210,130600,911164821,1780,1780,1781,1780,762
|
|
20250210,130500,909808376,1781,1781,1781,1781,216
|
|
20250210,130400,909423680,1781,1781,1781,1781,0
|
|
20250210,130300,909423680,1781,1783,1783,1781,2301
|
|
20250210,130200,905324866,1784,1784,1784,1784,660
|
|
20250210,130100,904147426,1784,1784,1784,1784,0
|
|
20250210,130000,904147426,1784,1784,1784,1784,0
|
|
20250210,125900,904147426,1784,1784,1784,1784,90
|
|
20250210,125800,903986866,1784,1784,1784,1784,0
|
|
20250210,125700,903986866,1784,1784,1784,1784,0
|
|
20250210,125600,903986866,1784,1784,1784,1784,1
|
|
20250210,125500,903985082,1784,1784,1784,1784,0
|
|
20250210,125400,903985082,1784,1784,1784,1784,6
|
|
20250210,125300,903974378,1778,1783,1783,1778,13936
|
|
20250210,125200,879171544,1784,1784,1784,1784,328
|
|
20250210,125100,878586392,1784,1784,1784,1784,0
|
|
20250210,125000,878586392,1784,1784,1784,1784,0
|
|
20250210,124900,878586392,1784,1783,1784,1782,1700
|
|
20250210,124800,875554990,1782,1782,1782,1782,0
|
|
20250210,124700,875554990,1782,1783,1783,1782,90
|
|
20250210,124600,875394608,1784,1783,1784,1783,43
|
|
20250210,124500,875317937,1784,1784,1784,1784,35
|
|
20250210,124400,875255497,1784,1784,1784,1784,1
|
|
20250210,124300,875253713,1785,1785,1785,1785,0
|
|
20250210,124200,875253713,1785,1785,1785,1785,0
|
|
20250210,124100,875253713,1785,1785,1785,1785,1
|
|
20250210,124000,875251928,1782,1783,1783,1782,1998
|
|
20250210,123900,871691491,1785,1785,1785,1785,0
|
|
20250210,123800,871691491,1785,1785,1785,1785,1
|
|
20250210,123700,871689706,1787,1787,1787,1787,20
|
|
20250210,123600,871653966,1787,1787,1787,1787,1
|
|
20250210,123500,871652179,1782,1782,1782,1782,0
|
|
20250210,123400,871652179,1782,1785,1785,1782,290
|
|
20250210,123300,871134799,1787,1787,1787,1787,1
|
|
20250210,123200,871133012,1788,1788,1788,1788,195
|
|
20250210,123100,870784352,1788,1788,1788,1788,0
|
|
20250210,123000,870784352,1788,1788,1788,1788,86
|
|
20250210,122900,870630584,1789,1789,1789,1789,0
|
|
20250210,122800,870630584,1789,1789,1789,1789,0
|
|
20250210,122700,870630584,1789,1789,1789,1789,0
|
|
20250210,122600,870630584,1789,1789,1789,1789,0
|
|
20250210,122500,870630584,1789,1788,1789,1788,2590
|
|
20250210,122400,865999654,1788,1782,1788,1782,44
|
|
20250210,122300,865920988,1787,1787,1787,1787,72
|
|
20250210,122200,865792324,1787,1785,1787,1782,3727
|
|
20250210,122100,859132889,1782,1785,1785,1782,93
|
|
20250210,122000,858966932,1785,1785,1785,1785,0
|
|
20250210,121900,858966932,1785,1785,1785,1785,0
|
|
20250210,121800,858966932,1785,1783,1785,1781,367
|
|
20250210,121700,858313169,1781,1780,1781,1780,2823
|
|
20250210,121600,853286740,1780,1780,1780,1778,1807
|
|
20250210,121500,850073515,1780,1780,1780,1780,110
|
|
20250210,121400,849877715,1780,1779,1780,1779,1376
|
|
20250210,121300,847429646,1780,1780,1780,1780,233
|
|
20250210,121200,847014906,1780,1780,1780,1780,0
|
|
20250210,121100,847014906,1780,1780,1780,1780,0
|
|
20250210,121000,847014906,1780,1780,1780,1780,28
|
|
20250210,120900,846965066,1780,1780,1780,1780,0
|
|
20250210,120800,846965066,1780,1780,1780,1780,0
|
|
20250210,120700,846965066,1780,1781,1781,1777,844
|
|
20250210,120600,845465252,1777,1777,1777,1777,713
|
|
20250210,120500,844198251,1781,1781,1781,1781,10
|
|
20250210,120400,844180441,1782,1778,1782,1776,8164
|
|
20250210,120300,829672603,1778,1781,1781,1778,2776
|
|
20250210,120200,824729528,1781,1781,1781,1781,151
|
|
20250210,120100,824460597,1781,1781,1781,1781,1700
|
|
20250210,120000,821432897,1780,1780,1780,1780,632
|
|
20250210,115900,820307937,1781,1780,1781,1780,1358
|
|
20250210,115800,817890696,1778,1778,1778,1778,0
|
|
20250210,115700,817890696,1778,1780,1780,1778,102
|
|
20250210,115600,817709336,1780,1780,1780,1780,1
|
|
20250210,115500,817707556,1778,1778,1778,1778,154
|
|
20250210,115400,817433744,1780,1780,1781,1780,1045
|
|
20250210,115300,815573643,1777,1780,1781,1777,1690
|
|
20250210,115200,812568119,1780,1780,1780,1780,1000
|
|
20250210,115100,810788119,1781,1780,1781,1780,58
|
|
20250210,115000,810684876,1777,1777,1777,1777,0
|
|
20250210,114900,810684876,1777,1777,1777,1777,0
|
|
20250210,114800,810684876,1777,1781,1781,1777,21990
|
|
20250210,114700,771555486,1781,1783,1783,1781,3479
|
|
20250210,114600,765358748,1783,1784,1784,1783,222
|
|
20250210,114500,764962722,1783,1783,1783,1783,0
|
|
20250210,114400,764962722,1783,1782,1783,1781,9611
|
|
20250210,114300,747840846,1782,1782,1782,1782,1000
|
|
20250210,114200,746058846,1783,1785,1787,1783,18028
|
|
20250210,114100,713889173,1785,1785,1785,1785,0
|
|
20250210,114000,713889173,1785,1785,1785,1785,2
|
|
20250210,113900,713885603,1790,1790,1790,1790,0
|
|
20250210,113800,713885603,1790,1790,1790,1790,10
|
|
20250210,113700,713867703,1790,1790,1790,1790,0
|
|
20250210,113600,713867703,1790,1790,1790,1790,0
|
|
20250210,113500,713867703,1790,1790,1790,1790,0
|
|
20250210,113400,713867703,1790,1789,1790,1784,3097
|
|
20250210,113300,708324391,1790,1791,1791,1790,51
|
|
20250210,113200,708233100,1784,1784,1784,1784,4524
|
|
20250210,113100,700162284,1784,1784,1784,1784,2
|
|
20250210,113000,700158716,1784,1784,1784,1784,2
|
|
20250210,112900,700155148,1784,1783,1785,1783,121
|
|
20250210,112800,699939283,1783,1785,1785,1783,2659
|
|
20250210,112700,695197382,1784,1786,1786,1784,17915
|
|
20250210,112600,663220663,1787,1787,1787,1787,302
|
|
20250210,112500,662680989,1786,1786,1786,1786,3215
|
|
20250210,112400,656938999,1787,1788,1788,1787,6410
|
|
20250210,112300,645484157,1789,1789,1789,1788,1540
|
|
20250210,112200,642730610,1789,1789,1789,1789,0
|
|
20250210,112100,642730610,1789,1791,1791,1789,4720
|
|
20250210,112000,634279133,1791,1791,1791,1791,1
|
|
20250210,111900,634277342,1792,1792,1792,1792,636
|
|
20250210,111800,633137630,1793,1793,1793,1793,5
|
|
20250210,111700,633128665,1795,1795,1795,1795,50
|
|
20250210,111600,633038915,1796,1796,1796,1796,0
|
|
20250210,111500,633038915,1796,1796,1796,1796,0
|
|
20250210,111400,633038915,1796,1792,1796,1792,1365
|
|
20250210,111300,630592831,1791,1791,1791,1791,88
|
|
20250210,111200,630435223,1791,1791,1791,1791,0
|
|
20250210,111100,630435223,1791,1791,1791,1791,0
|
|
20250210,111000,630435223,1791,1791,1791,1791,31
|
|
20250210,110900,630379702,1796,1796,1796,1796,1
|
|
20250210,110800,630377906,1787,1787,1787,1787,9391
|
|
20250210,110700,613596189,1787,1787,1787,1787,0
|
|
20250210,110600,613596189,1787,1787,1787,1787,30
|
|
20250210,110500,613542579,1794,1789,1794,1787,7810
|
|
20250210,110400,599584968,1794,1795,1795,1794,571
|
|
20250210,110300,598560583,1796,1797,1797,1796,20
|
|
20250210,110200,598524653,1797,1797,1797,1797,0
|
|
20250210,110100,598524653,1797,1797,1797,1797,15
|
|
20250210,110000,598497698,1795,1795,1795,1795,0
|
|
20250210,105900,598497698,1795,1795,1795,1795,1
|
|
20250210,105800,598495903,1797,1797,1797,1797,100
|
|
20250210,105700,598316203,1797,1797,1797,1797,0
|
|
20250210,105600,598316203,1797,1797,1797,1797,4
|
|
20250210,105500,598309015,1794,1794,1794,1794,0
|
|
20250210,105400,598309015,1794,1794,1794,1794,0
|
|
20250210,105300,598309015,1794,1794,1794,1794,4001
|
|
20250210,105200,591131221,1794,1794,1794,1794,1
|
|
20250210,105100,591129427,1789,1796,1796,1789,1157
|
|
20250210,105000,589059538,1796,1796,1796,1796,1
|
|
20250210,104900,589057742,1788,1788,1788,1788,1791
|
|
20250210,104800,585855434,1789,1790,1790,1788,899
|
|
20250210,104700,584247474,1790,1790,1790,1790,976
|
|
20250210,104600,582500434,1800,1800,1800,1800,0
|
|
20250210,104500,582500434,1800,1800,1800,1800,1
|
|
20250210,104400,582498634,1788,1801,1801,1788,22240
|
|
20250210,104300,542649573,1801,1801,1801,1801,0
|
|
20250210,104200,542649573,1801,1801,1801,1801,0
|
|
20250210,104100,542649573,1801,1801,1801,1801,500
|
|
20250210,104000,541749073,1801,1801,1801,1801,0
|
|
20250210,103900,541749073,1801,1801,1801,1801,0
|
|
20250210,103800,541749073,1801,1801,1801,1801,0
|
|
20250210,103700,541749073,1801,1801,1801,1801,0
|
|
20250210,103600,541749073,1801,1801,1801,1801,0
|
|
20250210,103500,541749073,1801,1801,1801,1801,0
|
|
20250210,103400,541749073,1801,1801,1801,1801,0
|
|
20250210,103300,541749073,1801,1801,1801,1801,1
|
|
20250210,103200,541747272,1802,1802,1802,1802,200
|
|
20250210,103100,541386872,1802,1802,1802,1802,1
|
|
20250210,103000,541385070,1794,1794,1794,1794,528
|
|
20250210,102900,540437838,1801,1801,1801,1801,161
|
|
20250210,102800,540147877,1793,1794,1794,1793,1900
|
|
20250210,102700,536741058,1793,1793,1793,1793,0
|
|
20250210,102600,536741058,1793,1793,1793,1793,0
|
|
20250210,102500,536741058,1793,1793,1793,1793,0
|
|
20250210,102400,536741058,1793,1793,1793,1793,11
|
|
20250210,102300,536721335,1803,1803,1803,1803,0
|
|
20250210,102200,536721335,1803,1803,1803,1803,0
|
|
20250210,102100,536721335,1803,1792,1803,1792,3384
|
|
20250210,102000,530654013,1792,1792,1792,1792,350
|
|
20250210,101900,530026813,1792,1800,1800,1792,823
|
|
20250210,101800,528545453,1800,1800,1800,1800,0
|
|
20250210,101700,528545453,1800,1801,1801,1792,253
|
|
20250210,101600,528092060,1790,1790,1790,1790,0
|
|
20250210,101500,528092060,1790,1791,1791,1790,3504
|
|
20250210,101400,521819420,1790,1799,1799,1790,3822
|
|
20250210,101300,514975986,1799,1799,1799,1791,2048
|
|
20250210,101200,511304127,1799,1804,1804,1799,1780
|
|
20250210,101100,508100287,1805,1805,1805,1805,18
|
|
20250210,101000,508067797,1800,1805,1805,1800,12
|
|
20250210,100900,508046192,1798,1793,1798,1792,1443
|
|
20250210,100800,505455881,1798,1798,1798,1798,0
|
|
20250210,100700,505455881,1798,1798,1798,1798,1307
|
|
20250210,100600,503105895,1792,1792,1793,1792,4369
|
|
20250210,100500,495272915,1789,1790,1790,1789,1004
|
|
20250210,100400,493476755,1792,1792,1792,1792,1000
|
|
20250210,100300,491684755,1793,1793,1793,1793,40
|
|
20250210,100200,491613035,1789,1789,1789,1789,1000
|
|
20250210,100100,489824035,1789,1790,1790,1789,5000
|
|
20250210,100000,480879029,1789,1794,1794,1789,3229
|
|
20250210,095900,475091150,1794,1794,1794,1794,0
|
|
20250210,095800,475091150,1794,1794,1794,1794,0
|
|
20250210,095700,475091150,1794,1795,1795,1794,21
|
|
20250210,095600,475053475,1795,1798,1798,1795,122
|
|
20250210,095500,474834266,1800,1800,1800,1798,169
|
|
20250210,095400,474530155,1805,1806,1806,1805,340
|
|
20250210,095300,473916155,1806,1796,1806,1796,2055
|
|
20250210,095200,470223138,1797,1790,1797,1786,21484
|
|
20250210,095100,431699827,1787,1784,1787,1783,6763
|
|
20250210,095000,419633439,1784,1786,1786,1784,5419
|
|
20250210,094900,409961706,1782,1782,1782,1782,0
|
|
20250210,094800,409961706,1782,1785,1785,1782,2803
|
|
20250210,094700,404965410,1788,1790,1790,1782,30793
|
|
20250210,094600,350000259,1790,1790,1790,1790,500
|
|
20250210,094500,349105259,1790,1790,1790,1790,0
|
|
20250210,094400,349105259,1790,1788,1790,1788,220
|
|
20250210,094300,348711857,1788,1788,1788,1788,5023
|
|
20250210,094200,339730733,1788,1789,1789,1788,3456
|
|
20250210,094100,333550565,1790,1789,1790,1789,3927
|
|
20250210,094000,326521274,1790,1790,1790,1790,39
|
|
20250210,093900,326451464,1791,1791,1791,1791,1
|
|
20250210,093800,326449673,1790,1792,1792,1787,5780
|
|
20250210,093700,316115260,1792,1788,1793,1788,230
|
|
20250210,093600,315703103,1787,1790,1792,1787,6084
|
|
20250210,093500,304828977,1790,1791,1791,1790,288
|
|
20250210,093400,304313434,1790,1794,1794,1790,260
|
|
20250210,093300,303847180,1795,1788,1797,1788,606
|
|
20250210,093200,302763604,1787,1787,1787,1787,1379
|
|
20250210,093100,300299331,1784,1793,1793,1784,8440
|
|
20250210,093000,285209375,1792,1807,1807,1792,1705
|
|
20250210,092900,282150840,1807,1807,1807,1807,101
|
|
20250210,092800,281968333,1807,1795,1807,1795,1819
|
|
20250210,092700,278703216,1795,1806,1811,1795,4395
|
|
20250210,092600,270791469,1812,1812,1812,1807,3005
|
|
20250210,092500,265346418,1812,1813,1813,1812,260
|
|
20250210,092400,264875288,1813,1813,1813,1805,1533
|
|
20250210,092300,262106005,1808,1808,1808,1808,655
|
|
20250210,092200,260921765,1815,1807,1815,1807,1001
|
|
20250210,092100,259112950,1815,1822,1822,1809,2125
|
|
20250210,092000,255262813,1822,1812,1822,1812,2
|
|
20250210,091900,255259179,1810,1811,1811,1810,100
|
|
20250210,091800,255078156,1811,1825,1826,1811,44
|
|
20250210,091700,254998144,1825,1816,1825,1816,360
|
|
20250210,091600,254343271,1816,1808,1816,1804,3206
|
|
20250210,091500,248540540,1807,1796,1809,1795,659
|
|
20250210,091400,247356415,1792,1791,1807,1791,1969
|
|
20250210,091300,243805060,1791,1793,1801,1790,822
|
|
20250210,091200,242328448,1789,1789,1790,1784,2422
|
|
20250210,091100,237994358,1789,1797,1797,1785,1860
|
|
20250210,091000,234669600,1797,1795,1797,1782,22704
|
|
20250210,090900,194086969,1796,1797,1797,1796,13387
|
|
20250210,090800,170030938,1797,1805,1805,1797,2224
|
|
20250210,090700,166017292,1806,1810,1810,1798,11448
|
|
20250210,090600,145356846,1807,1806,1822,1806,10260
|
|
20250210,090500,126777528,1806,1812,1812,1805,2719
|
|
20250210,090400,121865010,1813,1830,1832,1813,6917
|
|
20250210,090300,109265960,1831,1835,1835,1831,372
|
|
20250210,090200,108584010,1835,1829,1835,1829,8902
|
|
20250210,090100,92280835,1824,1826,1830,1820,19197
|
|
20250210,090000,57255896,1827,1845,1845,1827,25502
|