590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184700,928072365,1736,1736,1736,1736,15709
|
|
20250211,184600,928072365,1736,1736,1736,1736,0
|
|
20250211,184500,928072365,1736,1736,1736,1736,0
|
|
20250211,184400,928072365,1736,1736,1736,1736,0
|
|
20250211,184300,928072365,1736,1736,1736,1736,0
|
|
20250211,184200,928072365,1736,1736,1736,1736,0
|
|
20250211,184100,928072365,1736,1736,1736,1736,0
|
|
20250211,184000,928072365,1736,1736,1736,1736,0
|
|
20250211,183900,928072365,1736,1736,1736,1736,0
|
|
20250211,183800,928072365,1736,1736,1736,1736,0
|
|
20250211,183700,928072365,1736,1736,1736,1736,0
|
|
20250211,183600,928072365,1736,1736,1736,1736,0
|
|
20250211,183500,928072365,1736,1736,1736,1736,0
|
|
20250211,183400,928072365,1736,1736,1736,1736,0
|
|
20250211,183300,928072365,1736,1736,1736,1736,0
|
|
20250211,183200,928072365,1736,1736,1736,1736,0
|
|
20250211,183100,928072365,1736,1736,1736,1736,0
|
|
20250211,183000,928072365,1736,1736,1736,1736,0
|
|
20250211,182900,928072365,1736,1736,1736,1736,0
|
|
20250211,182800,928072365,1736,1736,1736,1736,0
|
|
20250211,182700,928072365,1736,1736,1736,1736,0
|
|
20250211,182600,928072365,1736,1736,1736,1736,0
|
|
20250211,182500,928072365,1736,1736,1736,1736,0
|
|
20250211,182400,928072365,1736,1736,1736,1736,0
|
|
20250211,182300,928072365,1736,1736,1736,1736,0
|
|
20250211,182200,928072365,1736,1736,1736,1736,0
|
|
20250211,182100,928072365,1736,1736,1736,1736,0
|
|
20250211,182000,928072365,1736,1736,1736,1736,0
|
|
20250211,181900,928072365,1736,1736,1736,1736,0
|
|
20250211,181800,928072365,1736,1736,1736,1736,0
|
|
20250211,181700,928072365,1736,1736,1736,1736,15709
|
|
20250211,181600,928072365,1736,1736,1736,1736,0
|
|
20250211,181500,928072365,1736,1736,1736,1736,0
|
|
20250211,181400,928072365,1736,1736,1736,1736,0
|
|
20250211,181300,928072365,1736,1736,1736,1736,0
|
|
20250211,181200,928072365,1736,1736,1736,1736,0
|
|
20250211,181100,928072365,1736,1736,1736,1736,0
|
|
20250211,181000,928072365,1736,1736,1736,1736,0
|
|
20250211,180900,928072365,1736,1736,1736,1736,0
|
|
20250211,180800,928072365,1736,1736,1736,1736,0
|
|
20250211,180700,928072365,1736,1736,1736,1736,0
|
|
20250211,180600,928072365,1736,1736,1736,1736,0
|
|
20250211,180500,928072365,1736,1736,1736,1736,0
|
|
20250211,180400,928072365,1736,1736,1736,1736,0
|
|
20250211,180300,928072365,1736,1736,1736,1736,0
|
|
20250211,180200,928072365,1736,1736,1736,1736,0
|
|
20250211,180100,928072365,1736,1736,1736,1736,0
|
|
20250211,180000,928072365,1736,1736,1736,1736,0
|
|
20250211,175900,928072365,1736,1736,1736,1736,0
|
|
20250211,175800,928072365,1736,1736,1736,1736,0
|
|
20250211,175700,928072365,1736,1736,1736,1736,0
|
|
20250211,175600,928072365,1736,1736,1736,1736,0
|
|
20250211,175500,928072365,1736,1736,1736,1736,0
|
|
20250211,175400,928072365,1736,1736,1736,1736,0
|
|
20250211,175300,928072365,1736,1736,1736,1736,0
|
|
20250211,175200,928072365,1736,1736,1736,1736,0
|
|
20250211,175100,928072365,1736,1736,1736,1736,0
|
|
20250211,175000,928072365,1736,1736,1736,1736,0
|
|
20250211,174900,928072365,1736,1736,1736,1736,0
|
|
20250211,174800,928072365,1736,1736,1736,1736,0
|
|
20250211,174700,928072365,1736,1736,1736,1736,15709
|
|
20250211,174600,928072365,1736,1736,1736,1736,0
|
|
20250211,174500,928072365,1736,1736,1736,1736,0
|
|
20250211,174400,928072365,1736,1736,1736,1736,0
|
|
20250211,174300,928072365,1736,1736,1736,1736,0
|
|
20250211,174200,928072365,1736,1736,1736,1736,0
|
|
20250211,174100,928072365,1736,1736,1736,1736,0
|
|
20250211,174000,928072365,1736,1736,1736,1736,0
|
|
20250211,173900,928072365,1736,1736,1736,1736,0
|
|
20250211,173800,928072365,1736,1736,1736,1736,0
|
|
20250211,173700,928072365,1736,1736,1736,1736,0
|
|
20250211,173600,928072365,1736,1736,1736,1736,0
|
|
20250211,173500,928072365,1736,1736,1736,1736,0
|
|
20250211,173400,928072365,1736,1736,1736,1736,0
|
|
20250211,173300,928072365,1736,1736,1736,1736,0
|
|
20250211,173200,928072365,1736,1736,1736,1736,0
|
|
20250211,173100,928072365,1736,1736,1736,1736,0
|
|
20250211,173000,928072365,1736,1736,1736,1736,0
|
|
20250211,172900,928072365,1736,1736,1736,1736,0
|
|
20250211,172800,928072365,1736,1736,1736,1736,0
|
|
20250211,172700,928072365,1736,1736,1736,1736,0
|
|
20250211,172600,928072365,1736,1736,1736,1736,0
|
|
20250211,172500,928072365,1736,1736,1736,1736,0
|
|
20250211,172400,928072365,1736,1736,1736,1736,0
|
|
20250211,172300,928072365,1736,1736,1736,1736,0
|
|
20250211,172200,928072365,1736,1736,1736,1736,0
|
|
20250211,172100,928072365,1736,1736,1736,1736,0
|
|
20250211,172000,928072365,1736,1736,1736,1736,0
|
|
20250211,171900,928072365,1736,1736,1736,1736,0
|
|
20250211,171800,928072365,1736,1736,1736,1736,0
|
|
20250211,171700,928072365,1736,1736,1736,1736,15709
|
|
20250211,171600,928072365,1736,1736,1736,1736,0
|
|
20250211,171500,928072365,1736,1736,1736,1736,0
|
|
20250211,171400,928072365,1736,1736,1736,1736,0
|
|
20250211,171300,928072365,1736,1736,1736,1736,0
|
|
20250211,171200,928072365,1736,1736,1736,1736,0
|
|
20250211,171100,928072365,1736,1736,1736,1736,0
|
|
20250211,171000,928072365,1736,1736,1736,1736,0
|
|
20250211,170900,928072365,1736,1736,1736,1736,0
|
|
20250211,170800,928072365,1736,1736,1736,1736,0
|
|
20250211,170700,928072365,1736,1736,1736,1736,0
|
|
20250211,170600,928072365,1736,1736,1736,1736,0
|
|
20250211,170500,928072365,1736,1736,1736,1736,0
|
|
20250211,170400,928072365,1736,1736,1736,1736,0
|
|
20250211,170300,928072365,1736,1736,1736,1736,0
|
|
20250211,170200,928072365,1736,1736,1736,1736,0
|
|
20250211,170100,928072365,1736,1736,1736,1736,0
|
|
20250211,170000,928072365,1736,1736,1736,1736,0
|
|
20250211,165900,928072365,1736,1736,1736,1736,0
|
|
20250211,165800,928072365,1736,1736,1736,1736,0
|
|
20250211,165700,928072365,1736,1736,1736,1736,0
|
|
20250211,165600,928072365,1736,1736,1736,1736,0
|
|
20250211,165500,928072365,1736,1736,1736,1736,0
|
|
20250211,165400,928072365,1736,1736,1736,1736,0
|
|
20250211,165300,928072365,1736,1736,1736,1736,0
|
|
20250211,165200,928072365,1736,1736,1736,1736,0
|
|
20250211,165100,928072365,1736,1736,1736,1736,0
|
|
20250211,165000,928072365,1736,1736,1736,1736,0
|
|
20250211,164900,928072365,1736,1736,1736,1736,0
|
|
20250211,164800,928072365,1736,1736,1736,1736,0
|
|
20250211,164700,928072365,1736,1736,1736,1736,15709
|
|
20250211,164600,928072365,1736,1736,1736,1736,0
|
|
20250211,164500,928072365,1736,1736,1736,1736,0
|
|
20250211,164400,928072365,1736,1736,1736,1736,0
|
|
20250211,164300,928072365,1736,1736,1736,1736,0
|
|
20250211,164200,928072365,1736,1736,1736,1736,0
|
|
20250211,164100,928072365,1736,1736,1736,1736,0
|
|
20250211,164000,928072365,1736,1736,1736,1736,0
|
|
20250211,163900,928072365,1736,1736,1736,1736,0
|
|
20250211,163800,928072365,1736,1736,1736,1736,0
|
|
20250211,163700,928072365,1736,1736,1736,1736,0
|
|
20250211,163600,928072365,1736,1736,1736,1736,0
|
|
20250211,163500,928072365,1736,1736,1736,1736,0
|
|
20250211,163400,928072365,1736,1736,1736,1736,0
|
|
20250211,163300,928072365,1736,1736,1736,1736,0
|
|
20250211,163200,928072365,1736,1736,1736,1736,0
|
|
20250211,163100,928072365,1736,1736,1736,1736,0
|
|
20250211,163000,928072365,1736,1736,1736,1736,0
|
|
20250211,162900,928072365,1736,1736,1736,1736,0
|
|
20250211,162800,928072365,1736,1736,1736,1736,0
|
|
20250211,162700,928072365,1736,1736,1736,1736,0
|
|
20250211,162600,928072365,1736,1736,1736,1736,0
|
|
20250211,162500,928072365,1736,1736,1736,1736,0
|
|
20250211,162400,928072365,1736,1736,1736,1736,0
|
|
20250211,162300,928072365,1736,1736,1736,1736,0
|
|
20250211,162200,928072365,1736,1736,1736,1736,0
|
|
20250211,162100,928072365,1736,1736,1736,1736,0
|
|
20250211,162000,928072365,1736,1736,1736,1736,0
|
|
20250211,161900,928072365,1736,1736,1736,1736,0
|
|
20250211,161800,928072365,1736,1736,1736,1736,0
|
|
20250211,161700,928072365,1736,1736,1736,1736,15709
|
|
20250211,161600,928072365,1736,1736,1736,1736,0
|
|
20250211,161500,928072365,1736,1736,1736,1736,0
|
|
20250211,161400,928072365,1736,1736,1736,1736,0
|
|
20250211,161300,928072365,1736,1736,1736,1736,0
|
|
20250211,161200,928072365,1736,1736,1736,1736,0
|
|
20250211,161100,928072365,1736,1736,1736,1736,0
|
|
20250211,161000,928072365,1736,1736,1736,1736,0
|
|
20250211,160900,928072365,1736,1736,1736,1736,0
|
|
20250211,160800,928072365,1736,1736,1736,1736,0
|
|
20250211,160700,928072365,1736,1736,1736,1736,0
|
|
20250211,160600,928072365,1736,1736,1736,1736,0
|
|
20250211,160500,928072365,1736,1736,1736,1736,0
|
|
20250211,160400,928072365,1736,1736,1736,1736,0
|
|
20250211,160300,928072365,1736,1736,1736,1736,0
|
|
20250211,160200,928072365,1736,1736,1736,1736,0
|
|
20250211,160100,928072365,1736,1736,1736,1736,0
|
|
20250211,160000,928072365,1736,1736,1736,1736,0
|
|
20250211,155900,928072365,1736,1736,1736,1736,0
|
|
20250211,155800,928072365,1736,1736,1736,1736,0
|
|
20250211,155700,928072365,1736,1736,1736,1736,0
|
|
20250211,155600,928072365,1736,1736,1736,1736,0
|
|
20250211,155500,928072365,1736,1736,1736,1736,0
|
|
20250211,155400,928072365,1736,1736,1736,1736,0
|
|
20250211,155300,928072365,1736,1736,1736,1736,0
|
|
20250211,155200,928072365,1736,1736,1736,1736,0
|
|
20250211,155100,928072365,1736,1736,1736,1736,0
|
|
20250211,155000,928072365,1736,1736,1736,1736,0
|
|
20250211,154900,928072365,1736,1736,1736,1736,0
|
|
20250211,154800,928072365,1736,1736,1736,1736,0
|
|
20250211,154700,928072365,1736,1736,1736,1736,15709
|
|
20250211,154600,928072365,1736,1736,1736,1736,0
|
|
20250211,154500,928072365,1736,1736,1736,1736,0
|
|
20250211,154400,928072365,1736,1736,1736,1736,0
|
|
20250211,154300,928072365,1736,1736,1736,1736,0
|
|
20250211,154200,928072365,1736,1736,1736,1736,0
|
|
20250211,154100,928072365,1736,1736,1736,1736,0
|
|
20250211,154000,928072365,1736,1736,1736,1736,0
|
|
20250211,153900,928072365,1736,1736,1736,1736,0
|
|
20250211,153800,928072365,1736,1736,1736,1736,0
|
|
20250211,153700,928072365,1736,1736,1736,1736,0
|
|
20250211,153600,928072365,1736,1736,1736,1736,0
|
|
20250211,153500,928072365,1736,1736,1736,1736,0
|
|
20250211,153400,928072365,1736,1736,1736,1736,0
|
|
20250211,153300,928072365,1736,1736,1736,1736,0
|
|
20250211,153200,928072365,1736,1736,1736,1736,0
|
|
20250211,153100,928072365,1736,1736,1736,1736,0
|
|
20250211,153000,928072365,1736,1736,1736,1736,15709
|
|
20250211,152900,900801541,1740,1740,1740,1740,0
|
|
20250211,152800,900801541,1740,1740,1740,1740,0
|
|
20250211,152700,900801541,1740,1740,1740,1740,0
|
|
20250211,152600,900801541,1740,1740,1740,1740,0
|
|
20250211,152500,900801541,1740,1740,1740,1740,0
|
|
20250211,152400,900801541,1740,1740,1740,1740,0
|
|
20250211,152300,900801541,1740,1740,1740,1740,0
|
|
20250211,152200,900801541,1740,1740,1740,1740,0
|
|
20250211,152100,900801541,1740,1740,1740,1740,0
|
|
20250211,152000,900801541,1740,1740,1740,1740,0
|
|
20250211,151900,900801541,1740,1741,1743,1740,5237
|
|
20250211,151800,891679534,1741,1738,1741,1736,6120
|
|
20250211,151700,881050028,1743,1742,1743,1736,14734
|
|
20250211,151600,855433002,1743,1743,1743,1741,1210
|
|
20250211,151500,853325500,1744,1744,1744,1744,0
|
|
20250211,151400,853325500,1744,1744,1744,1741,514
|
|
20250211,151300,852430584,1741,1742,1742,1741,1252
|
|
20250211,151200,850250027,1742,1742,1744,1742,1933
|
|
20250211,151100,846881250,1742,1742,1742,1742,1201
|
|
20250211,151000,844789108,1742,1742,1742,1741,1902
|
|
20250211,150900,841475877,1742,1743,1743,1742,301
|
|
20250211,150800,840951534,1741,1742,1742,1741,7325
|
|
20250211,150700,828196341,1743,1743,1743,1743,37
|
|
20250211,150600,828131850,1743,1743,1743,1743,20
|
|
20250211,150500,828096990,1743,1742,1743,1742,34
|
|
20250211,150400,828037761,1743,1743,1743,1743,43
|
|
20250211,150300,827962812,1743,1743,1744,1742,1759
|
|
20250211,150200,824898497,1743,1742,1743,1742,996
|
|
20250211,150100,823162498,1744,1744,1744,1744,0
|
|
20250211,150000,823162498,1744,1744,1744,1744,1
|
|
20250211,145900,823160754,1741,1741,1741,1741,127
|
|
20250211,145800,822939647,1741,1741,1741,1741,1375
|
|
20250211,145700,820545772,1744,1744,1744,1744,0
|
|
20250211,145600,820545772,1744,1741,1744,1741,1001
|
|
20250211,145500,818803028,1742,1744,1744,1742,2392
|
|
20250211,145400,814636162,1744,1742,1744,1742,7
|
|
20250211,145300,814623957,1741,1739,1741,1739,1444
|
|
20250211,145200,812112301,1739,1739,1739,1739,1060
|
|
20250211,145100,810268961,1739,1739,1739,1739,1
|
|
20250211,145000,810267222,1740,1740,1740,1739,364
|
|
20250211,144900,809633865,1740,1737,1740,1737,801
|
|
20250211,144800,808242221,1737,1737,1737,1737,850
|
|
20250211,144700,806765771,1737,1737,1739,1737,2540
|
|
20250211,144600,802351063,1737,1738,1738,1737,3916
|
|
20250211,144500,795548957,1738,1739,1739,1738,2660
|
|
20250211,144400,790925376,1739,1739,1739,1739,1231
|
|
20250211,144300,788784667,1745,1740,1745,1738,8639
|
|
20250211,144200,773764695,1740,1745,1745,1739,5160
|
|
20250211,144100,764787962,1741,1742,1742,1741,9100
|
|
20250211,144000,748943268,1742,1743,1743,1742,864
|
|
20250211,143900,747437406,1743,1744,1744,1743,3757
|
|
20250211,143800,740888915,1746,1746,1746,1746,0
|
|
20250211,143700,740888915,1746,1745,1746,1745,2
|
|
20250211,143600,740885424,1744,1744,1744,1744,0
|
|
20250211,143500,740885424,1744,1744,1745,1744,1003
|
|
20250211,143400,739136190,1748,1748,1748,1748,0
|
|
20250211,143300,739136190,1748,1748,1748,1748,1
|
|
20250211,143200,739134442,1748,1744,1748,1744,579
|
|
20250211,143100,738124656,1744,1746,1751,1744,610
|
|
20250211,143000,737060761,1745,1745,1745,1745,994
|
|
20250211,142900,735326231,1753,1753,1753,1753,10
|
|
20250211,142800,735308701,1753,1753,1753,1753,0
|
|
20250211,142700,735308701,1753,1753,1753,1753,0
|
|
20250211,142600,735308701,1753,1753,1753,1753,0
|
|
20250211,142500,735308701,1753,1749,1753,1749,12
|
|
20250211,142400,735287675,1744,1744,1744,1744,0
|
|
20250211,142300,735287675,1744,1753,1753,1744,1802
|
|
20250211,142200,732144524,1747,1754,1754,1746,11505
|
|
20250211,142100,712045962,1751,1746,1751,1746,3223
|
|
20250211,142000,706406479,1753,1753,1753,1753,0
|
|
20250211,141900,706406479,1753,1753,1753,1753,102
|
|
20250211,141800,706227673,1753,1752,1753,1752,486
|
|
20250211,141700,705376200,1752,1745,1752,1745,2692
|
|
20250211,141600,700678016,1745,1752,1752,1745,582
|
|
20250211,141500,699662419,1745,1744,1752,1743,18
|
|
20250211,141400,699631023,1752,1743,1752,1742,25831
|
|
20250211,141300,654629359,1743,1743,1743,1743,3000
|
|
20250211,141200,649400359,1743,1743,1743,1743,400
|
|
20250211,141100,648703159,1741,1745,1745,1741,2000
|
|
20250211,141000,645220260,1750,1750,1750,1750,0
|
|
20250211,140900,645220260,1750,1742,1750,1742,404
|
|
20250211,140800,644516468,1742,1744,1744,1742,433
|
|
20250211,140700,643762111,1745,1750,1750,1745,1330
|
|
20250211,140600,641438356,1750,1750,1750,1750,0
|
|
20250211,140500,641438356,1750,1750,1750,1750,757
|
|
20250211,140400,640113606,1750,1750,1750,1750,0
|
|
20250211,140300,640113606,1750,1750,1750,1750,10
|
|
20250211,140200,640096106,1750,1750,1750,1750,0
|
|
20250211,140100,640096106,1750,1750,1750,1750,2
|
|
20250211,140000,640092606,1749,1749,1749,1749,5
|
|
20250211,135900,640083861,1749,1749,1749,1749,0
|
|
20250211,135800,640083861,1749,1749,1749,1749,0
|
|
20250211,135700,640083861,1749,1749,1749,1749,186
|
|
20250211,135600,639758547,1750,1748,1750,1748,15
|
|
20250211,135500,639732299,1745,1745,1745,1745,0
|
|
20250211,135400,639732299,1745,1743,1745,1742,5826
|
|
20250211,135300,629582888,1742,1742,1742,1742,500
|
|
20250211,135200,628711888,1742,1742,1742,1742,500
|
|
20250211,135100,627840888,1742,1747,1747,1742,2409
|
|
20250211,135000,623639789,1746,1746,1746,1746,4
|
|
20250211,134900,623632805,1746,1749,1749,1746,1791
|
|
20250211,134800,620501470,1750,1750,1750,1750,5
|
|
20250211,134700,620492720,1750,1751,1751,1749,723
|
|
20250211,134600,619227378,1756,1751,1756,1751,1123
|
|
20250211,134500,617257327,1751,1751,1751,1751,0
|
|
20250211,134400,617257327,1751,1751,1751,1751,0
|
|
20250211,134300,617257327,1751,1751,1751,1751,19
|
|
20250211,134200,617224058,1751,1751,1751,1751,2
|
|
20250211,134100,617220556,1750,1750,1750,1750,327
|
|
20250211,134000,616648306,1754,1754,1754,1754,0
|
|
20250211,133900,616648306,1754,1751,1754,1751,5
|
|
20250211,133800,616639542,1751,1750,1751,1750,2587
|
|
20250211,133700,612111455,1751,1752,1752,1751,4500
|
|
20250211,133600,604231954,1751,1752,1754,1751,3333
|
|
20250211,133500,598391306,1754,1754,1754,1753,4983
|
|
20250211,133400,589653106,1754,1754,1754,1754,0
|
|
20250211,133300,589653106,1754,1754,1754,1754,725
|
|
20250211,133200,588381456,1755,1755,1755,1755,0
|
|
20250211,133100,588381456,1755,1754,1755,1754,278
|
|
20250211,133000,587893818,1754,1754,1754,1754,0
|
|
20250211,132900,587893818,1754,1754,1754,1754,2
|
|
20250211,132800,587890310,1753,1754,1754,1753,153
|
|
20250211,132700,587622048,1754,1754,1754,1754,93
|
|
20250211,132600,587458926,1754,1755,1755,1754,208
|
|
20250211,132500,587093894,1755,1755,1755,1755,1742
|
|
20250211,132400,584036684,1758,1758,1758,1758,0
|
|
20250211,132300,584036684,1758,1758,1758,1758,0
|
|
20250211,132200,584036684,1758,1758,1758,1758,0
|
|
20250211,132100,584036684,1758,1758,1758,1758,0
|
|
20250211,132000,584036684,1758,1758,1758,1758,0
|
|
20250211,131900,584036684,1758,1758,1758,1758,0
|
|
20250211,131800,584036684,1758,1758,1758,1758,0
|
|
20250211,131700,584036684,1758,1754,1758,1754,104
|
|
20250211,131600,583854258,1757,1757,1757,1757,0
|
|
20250211,131500,583854258,1757,1755,1757,1755,4
|
|
20250211,131400,583847235,1757,1757,1757,1757,0
|
|
20250211,131300,583847235,1757,1757,1757,1757,0
|
|
20250211,131200,583847235,1757,1757,1757,1757,0
|
|
20250211,131100,583847235,1757,1757,1758,1757,210
|
|
20250211,131000,583478255,1762,1760,1762,1760,85
|
|
20250211,130900,583328642,1757,1759,1760,1757,202
|
|
20250211,130800,582973723,1757,1757,1757,1757,600
|
|
20250211,130700,581919523,1759,1757,1759,1757,1537
|
|
20250211,130600,579219002,1756,1754,1756,1754,2273
|
|
20250211,130500,575227957,1753,1753,1753,1753,1
|
|
20250211,130400,575226204,1754,1754,1754,1754,0
|
|
20250211,130300,575226204,1754,1754,1754,1752,502
|
|
20250211,130200,574346696,1752,1752,1752,1752,832
|
|
20250211,130100,572889032,1754,1754,1754,1754,30
|
|
20250211,130000,572836412,1754,1754,1754,1754,100
|
|
20250211,125900,572661012,1754,1754,1754,1754,1
|
|
20250211,125800,572659258,1751,1751,1751,1751,10
|
|
20250211,125700,572641748,1754,1754,1754,1754,11
|
|
20250211,125600,572622454,1754,1754,1754,1754,505
|
|
20250211,125500,571736684,1755,1755,1755,1755,1867
|
|
20250211,125400,568460099,1757,1757,1757,1757,1
|
|
20250211,125300,568458342,1755,1755,1755,1755,500
|
|
20250211,125200,567580842,1757,1757,1757,1757,0
|
|
20250211,125100,567580842,1757,1758,1758,1757,509
|
|
20250211,125000,566686527,1758,1757,1758,1756,615
|
|
20250211,124900,565606458,1756,1755,1756,1755,193
|
|
20250211,124800,565267551,1760,1754,1760,1754,867
|
|
20250211,124700,563745393,1753,1753,1753,1753,367
|
|
20250211,124600,563102042,1753,1753,1753,1753,138
|
|
20250211,124500,562860128,1753,1753,1753,1753,2
|
|
20250211,124400,562856622,1753,1753,1753,1753,10
|
|
20250211,124300,562839092,1753,1753,1753,1753,0
|
|
20250211,124200,562839092,1753,1753,1753,1753,10
|
|
20250211,124100,562821562,1753,1753,1753,1753,0
|
|
20250211,124000,562821562,1753,1753,1753,1753,0
|
|
20250211,123900,562821562,1753,1753,1753,1753,0
|
|
20250211,123800,562821562,1753,1753,1753,1753,0
|
|
20250211,123700,562821562,1753,1752,1753,1752,1248
|
|
20250211,123600,560634567,1752,1752,1752,1752,50
|
|
20250211,123500,560546967,1753,1753,1753,1753,0
|
|
20250211,123400,560546967,1753,1750,1753,1749,1220
|
|
20250211,123300,558412914,1750,1750,1750,1750,1010
|
|
20250211,123200,556645414,1750,1750,1750,1750,500
|
|
20250211,123100,555770414,1750,1750,1750,1750,2200
|
|
20250211,123000,551920414,1750,1754,1754,1750,130
|
|
20250211,122900,551692634,1754,1754,1754,1754,1100
|
|
20250211,122800,549763234,1754,1754,1754,1751,8577
|
|
20250211,122700,534719474,1752,1752,1752,1752,1000
|
|
20250211,122600,532967474,1754,1752,1754,1752,303
|
|
20250211,122500,532436615,1751,1748,1751,1748,3084
|
|
20250211,122400,527041225,1749,1749,1749,1749,0
|
|
20250211,122300,527041225,1749,1749,1749,1749,300
|
|
20250211,122200,526516525,1749,1748,1749,1746,533
|
|
20250211,122100,525585811,1746,1747,1747,1746,1484
|
|
20250211,122000,522994740,1747,1747,1747,1747,0
|
|
20250211,121900,522994740,1747,1747,1747,1747,1046
|
|
20250211,121800,521167378,1747,1747,1747,1747,1887
|
|
20250211,121700,517870789,1747,1746,1747,1746,678
|
|
20250211,121600,516686873,1746,1742,1746,1742,1723
|
|
20250211,121500,513680325,1740,1741,1741,1740,243
|
|
20250211,121400,513257434,1739,1741,1741,1739,436
|
|
20250211,121300,512499124,1741,1740,1741,1740,21
|
|
20250211,121200,512462564,1740,1740,1740,1740,80
|
|
20250211,121100,512323364,1741,1741,1743,1740,6949
|
|
20250211,121000,500231069,1741,1742,1743,1741,2289
|
|
20250211,120900,496245858,1742,1745,1747,1742,261
|
|
20250211,120800,495790802,1744,1745,1746,1744,553
|
|
20250211,120700,494825267,1744,1743,1744,1742,4
|
|
20250211,120600,494818296,1741,1742,1742,1741,3533
|
|
20250211,120500,488666941,1742,1746,1746,1742,5082
|
|
20250211,120400,479810254,1749,1745,1749,1744,605
|
|
20250211,120300,478755119,1744,1744,1744,1744,1
|
|
20250211,120200,478753375,1743,1743,1743,1743,0
|
|
20250211,120100,478753375,1743,1743,1743,1743,50
|
|
20250211,120000,478666225,1746,1743,1746,1743,3801
|
|
20250211,115900,472033482,1749,1742,1749,1742,1372
|
|
20250211,115800,469643251,1742,1746,1756,1742,4544
|
|
20250211,115700,461717307,1747,1749,1759,1747,978
|
|
20250211,115600,460008591,1749,1749,1749,1749,0
|
|
20250211,115500,460008591,1749,1749,1749,1749,158
|
|
20250211,115400,459732249,1749,1746,1749,1743,901
|
|
20250211,115300,458161093,1749,1749,1749,1749,100
|
|
20250211,115200,457986193,1749,1749,1749,1742,8
|
|
20250211,115100,457972222,1741,1745,1745,1741,3474
|
|
20250211,115000,451917820,1749,1748,1749,1742,8534
|
|
20250211,114900,437041015,1748,1754,1754,1748,10464
|
|
20250211,114800,418723705,1760,1760,1760,1760,1
|
|
20250211,114700,418721945,1754,1754,1754,1754,111
|
|
20250211,114600,418527251,1763,1763,1763,1763,0
|
|
20250211,114500,418527251,1763,1763,1763,1763,50
|
|
20250211,114400,418439101,1764,1764,1764,1764,2000
|
|
20250211,114300,414911101,1764,1764,1764,1764,500
|
|
20250211,114200,414029101,1764,1760,1764,1760,10
|
|
20250211,114100,414011471,1754,1758,1764,1754,74
|
|
20250211,114000,413881218,1765,1765,1765,1765,0
|
|
20250211,113900,413881218,1765,1765,1765,1765,0
|
|
20250211,113800,413881218,1765,1765,1765,1765,0
|
|
20250211,113700,413881218,1765,1754,1765,1754,1007
|
|
20250211,113600,412114929,1754,1758,1765,1754,521
|
|
20250211,113500,411200322,1765,1765,1765,1765,0
|
|
20250211,113400,411200322,1765,1765,1765,1765,0
|
|
20250211,113300,411200322,1765,1765,1765,1765,0
|
|
20250211,113200,411200322,1765,1759,1765,1759,1042
|
|
20250211,113100,409367382,1759,1759,1759,1759,1
|
|
20250211,113000,409365623,1760,1760,1760,1760,0
|
|
20250211,112900,409365623,1760,1760,1760,1760,9
|
|
20250211,112800,409349783,1765,1765,1765,1765,0
|
|
20250211,112700,409349783,1765,1765,1765,1765,0
|
|
20250211,112600,409349783,1765,1765,1765,1765,0
|
|
20250211,112500,409349783,1765,1765,1765,1765,9
|
|
20250211,112400,409333898,1765,1760,1765,1760,10
|
|
20250211,112300,409316268,1760,1759,1760,1759,2377
|
|
20250211,112200,405134127,1759,1759,1759,1759,0
|
|
20250211,112100,405134127,1759,1759,1759,1759,547
|
|
20250211,112000,404171954,1759,1759,1759,1759,0
|
|
20250211,111900,404171954,1759,1759,1759,1759,21
|
|
20250211,111800,404135015,1759,1758,1759,1758,52
|
|
20250211,111700,404043597,1758,1758,1758,1758,0
|
|
20250211,111600,404043597,1758,1756,1758,1756,2550
|
|
20250211,111500,399565697,1760,1760,1760,1760,0
|
|
20250211,111400,399565697,1760,1756,1760,1756,220
|
|
20250211,111300,399179076,1757,1757,1757,1757,0
|
|
20250211,111200,399179076,1757,1757,1757,1757,300
|
|
20250211,111100,398651976,1757,1757,1757,1757,32
|
|
20250211,111000,398595752,1752,1754,1757,1752,1976
|
|
20250211,110900,395132215,1757,1757,1757,1757,0
|
|
20250211,110800,395132215,1757,1757,1757,1757,0
|
|
20250211,110700,395132215,1757,1757,1757,1757,2
|
|
20250211,110600,395128701,1752,1756,1757,1752,4840
|
|
20250211,110500,386643705,1757,1757,1757,1757,1605
|
|
20250211,110400,383823720,1760,1760,1760,1760,0
|
|
20250211,110300,383823720,1760,1760,1760,1760,1202
|
|
20250211,110200,381708200,1755,1759,1760,1755,834
|
|
20250211,110100,380243203,1760,1753,1760,1753,496
|
|
20250211,110000,379373708,1755,1755,1756,1752,1265
|
|
20250211,105900,377153913,1755,1761,1761,1755,7089
|
|
20250211,105800,364684094,1769,1762,1769,1761,2013
|
|
20250211,105700,361138755,1762,1773,1773,1762,2028
|
|
20250211,105600,357561884,1767,1767,1767,1767,0
|
|
20250211,105500,357561884,1767,1767,1767,1767,100
|
|
20250211,105400,357385184,1767,1769,1769,1767,382
|
|
20250211,105300,356709592,1774,1774,1774,1774,0
|
|
20250211,105200,356709592,1774,1769,1774,1769,2
|
|
20250211,105100,356706049,1769,1769,1769,1769,4920
|
|
20250211,105000,348002569,1769,1768,1769,1768,370
|
|
20250211,104900,347348123,1768,1768,1768,1768,423
|
|
20250211,104800,346600259,1768,1768,1768,1768,1347
|
|
20250211,104700,344218763,1776,1769,1776,1768,630
|
|
20250211,104600,343104344,1769,1772,1772,1769,1644
|
|
20250211,104500,340193541,1777,1777,1777,1777,18
|
|
20250211,104400,340161555,1777,1777,1777,1777,1
|
|
20250211,104300,340159778,1777,1777,1777,1777,0
|
|
20250211,104200,340159778,1777,1777,1777,1777,0
|
|
20250211,104100,340159778,1777,1777,1777,1777,1
|
|
20250211,104000,340158001,1779,1779,1779,1779,5
|
|
20250211,103900,340149106,1776,1770,1776,1770,199
|
|
20250211,103800,339795778,1770,1770,1770,1770,1
|
|
20250211,103700,339794008,1770,1769,1770,1769,790
|
|
20250211,103600,338395835,1769,1769,1769,1769,101
|
|
20250211,103500,338217166,1770,1770,1770,1770,720
|
|
20250211,103400,336942766,1771,1771,1771,1771,0
|
|
20250211,103300,336942766,1771,1771,1771,1771,411
|
|
20250211,103200,336214885,1773,1775,1775,1772,1101
|
|
20250211,103100,334263356,1775,1775,1775,1775,0
|
|
20250211,103000,334263356,1775,1775,1775,1775,1146
|
|
20250211,102900,332229206,1779,1779,1779,1779,0
|
|
20250211,102800,332229206,1779,1778,1779,1778,174
|
|
20250211,102700,331919763,1778,1777,1778,1777,498
|
|
20250211,102600,331034623,1778,1779,1779,1777,218
|
|
20250211,102500,330647052,1776,1776,1776,1776,1000
|
|
20250211,102400,328871052,1779,1779,1779,1779,500
|
|
20250211,102300,327981552,1779,1779,1779,1779,0
|
|
20250211,102200,327981552,1779,1779,1779,1779,10
|
|
20250211,102100,327963762,1779,1779,1779,1779,1471
|
|
20250211,102000,325346853,1780,1780,1780,1780,852
|
|
20250211,101900,323830293,1777,1775,1777,1775,301
|
|
20250211,101800,323295528,1775,1776,1776,1775,16
|
|
20250211,101700,323267122,1775,1774,1776,1773,510
|
|
20250211,101600,322362562,1780,1775,1780,1775,3154
|
|
20250211,101500,316749135,1775,1775,1775,1775,0
|
|
20250211,101400,316749135,1775,1774,1777,1774,629
|
|
20250211,101300,315632352,1777,1771,1778,1771,212
|
|
20250211,101200,315255821,1772,1772,1772,1772,1690
|
|
20250211,101100,312261141,1773,1774,1775,1773,2130
|
|
20250211,101000,308483527,1775,1776,1780,1775,21
|
|
20250211,100900,308446237,1780,1779,1780,1779,305
|
|
20250211,100800,307903638,1780,1779,1780,1773,12263
|
|
20250211,100700,286139550,1779,1778,1779,1776,1382
|
|
20250211,100600,283683549,1777,1775,1777,1775,702
|
|
20250211,100500,282436475,1775,1777,1777,1775,1163
|
|
20250211,100400,280372130,1775,1779,1779,1775,435
|
|
20250211,100300,279599345,1779,1773,1779,1772,8452
|
|
20250211,100200,264589616,1772,1770,1772,1770,1327
|
|
20250211,100100,262239076,1772,1767,1772,1767,4293
|
|
20250211,100000,254631885,1766,1766,1766,1766,538
|
|
20250211,095900,253681777,1766,1771,1771,1766,3841
|
|
20250211,095800,246893466,1771,1770,1771,1770,405
|
|
20250211,095700,246176213,1765,1768,1768,1765,500
|
|
20250211,095600,245293460,1768,1769,1769,1768,7
|
|
20250211,095500,245281083,1772,1772,1772,1772,0
|
|
20250211,095400,245281083,1772,1772,1772,1772,0
|
|
20250211,095300,245281083,1772,1772,1772,1772,50
|
|
20250211,095200,245192483,1772,1772,1772,1772,1
|
|
20250211,095100,245190711,1767,1770,1770,1767,4242
|
|
20250211,095000,237683871,1767,1767,1767,1767,0
|
|
20250211,094900,237683871,1767,1765,1767,1765,2307
|
|
20250211,094800,233611466,1770,1765,1770,1764,6009
|
|
20250211,094700,223008025,1765,1766,1766,1765,3500
|
|
20250211,094600,216829506,1775,1769,1775,1769,10298
|
|
20250211,094500,198571623,1769,1761,1769,1761,12
|
|
20250211,094400,198550459,1760,1767,1770,1760,2001
|
|
20250211,094300,195009350,1766,1766,1766,1766,6
|
|
20250211,094200,194998754,1766,1766,1766,1766,1
|
|
20250211,094100,194996988,1766,1766,1766,1766,0
|
|
20250211,094000,194996988,1766,1765,1766,1758,225
|
|
20250211,093900,194601260,1765,1760,1765,1758,2670
|
|
20250211,093800,189902066,1760,1764,1765,1760,1257
|
|
20250211,093700,187689096,1764,1760,1764,1760,11
|
|
20250211,093600,187669696,1760,1760,1760,1760,1
|
|
20250211,093500,187667936,1760,1760,1760,1760,1
|
|
20250211,093400,187666176,1760,1760,1760,1760,6
|
|
20250211,093300,187655616,1760,1760,1760,1760,0
|
|
20250211,093200,187655616,1760,1760,1760,1760,5
|
|
20250211,093100,187646816,1755,1755,1756,1755,602
|
|
20250211,093000,186590026,1760,1760,1760,1755,259
|
|
20250211,092900,186135186,1760,1760,1760,1760,1
|
|
20250211,092800,186133426,1753,1760,1760,1752,153
|
|
20250211,092700,185865349,1760,1756,1760,1756,2016
|
|
20250211,092600,182323331,1756,1755,1756,1749,1962
|
|
20250211,092500,178889765,1756,1753,1756,1749,14932
|
|
20250211,092400,152758663,1756,1753,1756,1753,174
|
|
20250211,092300,152453633,1756,1752,1756,1752,210
|
|
20250211,092200,152085673,1752,1755,1755,1751,3426
|
|
20250211,092100,146077952,1754,1755,1755,1754,449
|
|
20250211,092000,145290063,1756,1759,1759,1756,1981
|
|
20250211,091900,141811039,1760,1760,1760,1760,220
|
|
20250211,091800,141423839,1765,1768,1768,1757,939
|
|
20250211,091700,139769245,1758,1758,1758,1758,1100
|
|
20250211,091600,137835445,1768,1768,1768,1768,1
|
|
20250211,091500,137833677,1758,1770,1770,1758,99
|
|
20250211,091400,137659462,1770,1772,1773,1770,16485
|
|
20250211,091300,108478600,1772,1763,1772,1763,12398
|
|
20250211,091200,86536328,1763,1763,1763,1756,26533
|
|
20250211,091100,39944366,1756,1758,1758,1756,1030
|
|
20250211,091000,38135368,1755,1758,1758,1755,3659
|
|
20250211,090900,31709780,1758,1761,1761,1758,2209
|
|
20250211,090800,27823402,1761,1761,1763,1761,2048
|
|
20250211,090700,24216872,1761,1761,1761,1761,2251
|
|
20250211,090600,20252861,1761,1762,1762,1761,2000
|
|
20250211,090500,16730856,1761,1769,1769,1761,2505
|
|
20250211,090400,12309682,1769,1773,1773,1769,4
|
|
20250211,090300,12302598,1775,1775,1775,1775,50
|
|
20250211,090200,12213848,1776,1776,1777,1776,840
|
|
20250211,090100,10721438,1775,1768,1775,1768,5617
|
|
20250211,090000,774512,1760,1769,1769,1760,439
|