604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,190100,983244303,1310,1310,1310,1310,6821
|
|
20250204,190000,983244303,1310,1310,1310,1310,0
|
|
20250204,185900,983244303,1310,1310,1310,1310,0
|
|
20250204,185800,983244303,1310,1310,1310,1310,0
|
|
20250204,185700,983244303,1310,1310,1310,1310,0
|
|
20250204,185600,983244303,1310,1310,1310,1310,0
|
|
20250204,185500,983244303,1310,1310,1310,1310,0
|
|
20250204,185400,983244303,1310,1310,1310,1310,0
|
|
20250204,185300,983244303,1310,1310,1310,1310,0
|
|
20250204,185200,983244303,1310,1310,1310,1310,0
|
|
20250204,185100,983244303,1310,1310,1310,1310,0
|
|
20250204,185000,983244303,1310,1310,1310,1310,0
|
|
20250204,184900,983244303,1310,1310,1310,1310,0
|
|
20250204,184800,983244303,1310,1310,1310,1310,0
|
|
20250204,184700,983244303,1310,1310,1310,1310,0
|
|
20250204,184600,983244303,1310,1310,1310,1310,0
|
|
20250204,184500,983244303,1310,1310,1310,1310,0
|
|
20250204,184400,983244303,1310,1310,1310,1310,0
|
|
20250204,184300,983244303,1310,1310,1310,1310,0
|
|
20250204,184200,983244303,1310,1310,1310,1310,0
|
|
20250204,184100,983244303,1310,1310,1310,1310,0
|
|
20250204,184000,983244303,1310,1310,1310,1310,0
|
|
20250204,183900,983244303,1310,1310,1310,1310,0
|
|
20250204,183800,983244303,1310,1310,1310,1310,0
|
|
20250204,183700,983244303,1310,1310,1310,1310,0
|
|
20250204,183600,983244303,1310,1310,1310,1310,0
|
|
20250204,183500,983244303,1310,1310,1310,1310,0
|
|
20250204,183400,983244303,1310,1310,1310,1310,0
|
|
20250204,183300,983244303,1310,1310,1310,1310,0
|
|
20250204,183200,983244303,1310,1310,1310,1310,0
|
|
20250204,183100,983244303,1310,1310,1310,1310,6821
|
|
20250204,183000,983244303,1310,1310,1310,1310,0
|
|
20250204,182900,983244303,1310,1310,1310,1310,0
|
|
20250204,182800,983244303,1310,1310,1310,1310,0
|
|
20250204,182700,983244303,1310,1310,1310,1310,0
|
|
20250204,182600,983244303,1310,1310,1310,1310,0
|
|
20250204,182500,983244303,1310,1310,1310,1310,0
|
|
20250204,182400,983244303,1310,1310,1310,1310,0
|
|
20250204,182300,983244303,1310,1310,1310,1310,0
|
|
20250204,182200,983244303,1310,1310,1310,1310,0
|
|
20250204,182100,983244303,1310,1310,1310,1310,0
|
|
20250204,182000,983244303,1310,1310,1310,1310,0
|
|
20250204,181900,983244303,1310,1310,1310,1310,0
|
|
20250204,181800,983244303,1310,1310,1310,1310,0
|
|
20250204,181700,983244303,1310,1310,1310,1310,0
|
|
20250204,181600,983244303,1310,1310,1310,1310,0
|
|
20250204,181500,983244303,1310,1310,1310,1310,0
|
|
20250204,181400,983244303,1310,1310,1310,1310,0
|
|
20250204,181300,983244303,1310,1310,1310,1310,0
|
|
20250204,181200,983244303,1310,1310,1310,1310,0
|
|
20250204,181100,983244303,1310,1310,1310,1310,0
|
|
20250204,181000,983244303,1310,1310,1310,1310,0
|
|
20250204,180900,983244303,1310,1310,1310,1310,0
|
|
20250204,180800,983244303,1310,1310,1310,1310,0
|
|
20250204,180700,983244303,1310,1310,1310,1310,0
|
|
20250204,180600,983244303,1310,1310,1310,1310,0
|
|
20250204,180500,983244303,1310,1310,1310,1310,0
|
|
20250204,180400,983244303,1310,1310,1310,1310,0
|
|
20250204,180300,983244303,1310,1310,1310,1310,0
|
|
20250204,180200,983244303,1310,1310,1310,1310,0
|
|
20250204,180100,983244303,1310,1310,1310,1310,6821
|
|
20250204,180000,983244303,1310,1310,1310,1310,0
|
|
20250204,175900,983244303,1310,1310,1310,1310,0
|
|
20250204,175800,983244303,1310,1310,1310,1310,0
|
|
20250204,175700,983244303,1310,1310,1310,1310,0
|
|
20250204,175600,983244303,1310,1310,1310,1310,0
|
|
20250204,175500,983244303,1310,1310,1310,1310,0
|
|
20250204,175400,983244303,1310,1310,1310,1310,0
|
|
20250204,175300,983244303,1310,1310,1310,1310,0
|
|
20250204,175200,983244303,1310,1310,1310,1310,0
|
|
20250204,175100,983244303,1310,1310,1310,1310,0
|
|
20250204,175000,983244303,1310,1310,1310,1310,0
|
|
20250204,174900,983244303,1310,1310,1310,1310,0
|
|
20250204,174800,983244303,1310,1310,1310,1310,0
|
|
20250204,174700,983244303,1310,1310,1310,1310,0
|
|
20250204,174600,983244303,1310,1310,1310,1310,0
|
|
20250204,174500,983244303,1310,1310,1310,1310,0
|
|
20250204,174400,983244303,1310,1310,1310,1310,0
|
|
20250204,174300,983244303,1310,1310,1310,1310,0
|
|
20250204,174200,983244303,1310,1310,1310,1310,0
|
|
20250204,174100,983244303,1310,1310,1310,1310,0
|
|
20250204,174000,983244303,1310,1310,1310,1310,0
|
|
20250204,173900,983244303,1310,1310,1310,1310,0
|
|
20250204,173800,983244303,1310,1310,1310,1310,0
|
|
20250204,173700,983244303,1310,1310,1310,1310,0
|
|
20250204,173600,983244303,1310,1310,1310,1310,0
|
|
20250204,173500,983244303,1310,1310,1310,1310,0
|
|
20250204,173400,983244303,1310,1310,1310,1310,0
|
|
20250204,173300,983244303,1310,1310,1310,1310,0
|
|
20250204,173200,983244303,1310,1310,1310,1310,0
|
|
20250204,173100,983244303,1310,1310,1310,1310,6821
|
|
20250204,173000,983244303,1310,1310,1310,1310,0
|
|
20250204,172900,983244303,1310,1310,1310,1310,0
|
|
20250204,172800,983244303,1310,1310,1310,1310,0
|
|
20250204,172700,983244303,1310,1310,1310,1310,0
|
|
20250204,172600,983244303,1310,1310,1310,1310,0
|
|
20250204,172500,983244303,1310,1310,1310,1310,0
|
|
20250204,172400,983244303,1310,1310,1310,1310,0
|
|
20250204,172300,983244303,1310,1310,1310,1310,0
|
|
20250204,172200,983244303,1310,1310,1310,1310,0
|
|
20250204,172100,983244303,1310,1310,1310,1310,0
|
|
20250204,172000,983244303,1310,1310,1310,1310,0
|
|
20250204,171900,983244303,1310,1310,1310,1310,0
|
|
20250204,171800,983244303,1310,1310,1310,1310,0
|
|
20250204,171700,983244303,1310,1310,1310,1310,0
|
|
20250204,171600,983244303,1310,1310,1310,1310,0
|
|
20250204,171500,983244303,1310,1310,1310,1310,0
|
|
20250204,171400,983244303,1310,1310,1310,1310,0
|
|
20250204,171300,983244303,1310,1310,1310,1310,0
|
|
20250204,171200,983244303,1310,1310,1310,1310,0
|
|
20250204,171100,983244303,1310,1310,1310,1310,0
|
|
20250204,171000,983244303,1310,1310,1310,1310,0
|
|
20250204,170900,983244303,1310,1310,1310,1310,0
|
|
20250204,170800,983244303,1310,1310,1310,1310,0
|
|
20250204,170700,983244303,1310,1310,1310,1310,0
|
|
20250204,170600,983244303,1310,1310,1310,1310,0
|
|
20250204,170500,983244303,1310,1310,1310,1310,0
|
|
20250204,170400,983244303,1310,1310,1310,1310,0
|
|
20250204,170300,983244303,1310,1310,1310,1310,0
|
|
20250204,170200,983244303,1310,1310,1310,1310,0
|
|
20250204,170100,983244303,1310,1310,1310,1310,6821
|
|
20250204,170000,983244303,1310,1310,1310,1310,0
|
|
20250204,165900,983244303,1310,1310,1310,1310,0
|
|
20250204,165800,983244303,1310,1310,1310,1310,0
|
|
20250204,165700,983244303,1310,1310,1310,1310,0
|
|
20250204,165600,983244303,1310,1310,1310,1310,0
|
|
20250204,165500,983244303,1310,1310,1310,1310,0
|
|
20250204,165400,983244303,1310,1310,1310,1310,0
|
|
20250204,165300,983244303,1310,1310,1310,1310,0
|
|
20250204,165200,983244303,1310,1310,1310,1310,0
|
|
20250204,165100,983244303,1310,1310,1310,1310,0
|
|
20250204,165000,983244303,1310,1310,1310,1310,0
|
|
20250204,164900,983244303,1310,1310,1310,1310,0
|
|
20250204,164800,983244303,1310,1310,1310,1310,0
|
|
20250204,164700,983244303,1310,1310,1310,1310,0
|
|
20250204,164600,983244303,1310,1310,1310,1310,0
|
|
20250204,164500,983244303,1310,1310,1310,1310,0
|
|
20250204,164400,983244303,1310,1310,1310,1310,0
|
|
20250204,164300,983244303,1310,1310,1310,1310,0
|
|
20250204,164200,983244303,1310,1310,1310,1310,0
|
|
20250204,164100,983244303,1310,1310,1310,1310,0
|
|
20250204,164000,983244303,1310,1310,1310,1310,0
|
|
20250204,163900,983244303,1310,1310,1310,1310,0
|
|
20250204,163800,983244303,1310,1310,1310,1310,0
|
|
20250204,163700,983244303,1310,1310,1310,1310,0
|
|
20250204,163600,983244303,1310,1310,1310,1310,0
|
|
20250204,163500,983244303,1310,1310,1310,1310,0
|
|
20250204,163400,983244303,1310,1310,1310,1310,0
|
|
20250204,163300,983244303,1310,1310,1310,1310,0
|
|
20250204,163200,983244303,1310,1310,1310,1310,0
|
|
20250204,163100,983244303,1310,1310,1310,1310,6821
|
|
20250204,163000,983244303,1310,1310,1310,1310,0
|
|
20250204,162900,983244303,1310,1310,1310,1310,0
|
|
20250204,162800,983244303,1310,1310,1310,1310,0
|
|
20250204,162700,983244303,1310,1310,1310,1310,0
|
|
20250204,162600,983244303,1310,1310,1310,1310,0
|
|
20250204,162500,983244303,1310,1310,1310,1310,0
|
|
20250204,162400,983244303,1310,1310,1310,1310,0
|
|
20250204,162300,983244303,1310,1310,1310,1310,0
|
|
20250204,162200,983244303,1310,1310,1310,1310,0
|
|
20250204,162100,983244303,1310,1310,1310,1310,0
|
|
20250204,162000,983244303,1310,1310,1310,1310,0
|
|
20250204,161900,983244303,1310,1310,1310,1310,0
|
|
20250204,161800,983244303,1310,1310,1310,1310,0
|
|
20250204,161700,983244303,1310,1310,1310,1310,0
|
|
20250204,161600,983244303,1310,1310,1310,1310,0
|
|
20250204,161500,983244303,1310,1310,1310,1310,0
|
|
20250204,161400,983244303,1310,1310,1310,1310,0
|
|
20250204,161300,983244303,1310,1310,1310,1310,0
|
|
20250204,161200,983244303,1310,1310,1310,1310,0
|
|
20250204,161100,983244303,1310,1310,1310,1310,0
|
|
20250204,161000,983244303,1310,1310,1310,1310,0
|
|
20250204,160900,983244303,1310,1310,1310,1310,0
|
|
20250204,160800,983244303,1310,1310,1310,1310,0
|
|
20250204,160700,983244303,1310,1310,1310,1310,0
|
|
20250204,160600,983244303,1310,1310,1310,1310,0
|
|
20250204,160500,983244303,1310,1310,1310,1310,0
|
|
20250204,160400,983244303,1310,1310,1310,1310,0
|
|
20250204,160300,983244303,1310,1310,1310,1310,0
|
|
20250204,160200,983244303,1310,1310,1310,1310,0
|
|
20250204,160100,983244303,1310,1310,1310,1310,6821
|
|
20250204,160000,983244303,1310,1310,1310,1310,0
|
|
20250204,155900,983244303,1310,1310,1310,1310,0
|
|
20250204,155800,983244303,1310,1310,1310,1310,0
|
|
20250204,155700,983244303,1310,1310,1310,1310,0
|
|
20250204,155600,983244303,1310,1310,1310,1310,0
|
|
20250204,155500,983244303,1310,1310,1310,1310,0
|
|
20250204,155400,983244303,1310,1310,1310,1310,0
|
|
20250204,155300,983244303,1310,1310,1310,1310,0
|
|
20250204,155200,983244303,1310,1310,1310,1310,0
|
|
20250204,155100,983244303,1310,1310,1310,1310,0
|
|
20250204,155000,983244303,1310,1310,1310,1310,0
|
|
20250204,154900,983244303,1310,1310,1310,1310,0
|
|
20250204,154800,983244303,1310,1310,1310,1310,0
|
|
20250204,154700,983244303,1310,1310,1310,1310,0
|
|
20250204,154600,983244303,1310,1310,1310,1310,0
|
|
20250204,154500,983244303,1310,1310,1310,1310,0
|
|
20250204,154400,983244303,1310,1310,1310,1310,0
|
|
20250204,154300,983244303,1310,1310,1310,1310,0
|
|
20250204,154200,983244303,1310,1310,1310,1310,0
|
|
20250204,154100,983244303,1310,1310,1310,1310,0
|
|
20250204,154000,983244303,1310,1310,1310,1310,0
|
|
20250204,153900,983244303,1310,1310,1310,1310,0
|
|
20250204,153800,983244303,1310,1310,1310,1310,0
|
|
20250204,153700,983244303,1310,1310,1310,1310,0
|
|
20250204,153600,983244303,1310,1310,1310,1310,0
|
|
20250204,153500,983244303,1310,1310,1310,1310,0
|
|
20250204,153400,983244303,1310,1310,1310,1310,0
|
|
20250204,153300,983244303,1310,1310,1310,1310,0
|
|
20250204,153200,983244303,1310,1310,1310,1310,0
|
|
20250204,153100,983244303,1310,1310,1310,1310,6821
|
|
20250204,153000,983244303,1310,1310,1310,1310,6821
|
|
20250204,152900,974308793,1312,1312,1312,1312,0
|
|
20250204,152800,974308793,1312,1312,1312,1312,0
|
|
20250204,152700,974308793,1312,1312,1312,1312,0
|
|
20250204,152600,974308793,1312,1312,1312,1312,0
|
|
20250204,152500,974308793,1312,1312,1312,1312,0
|
|
20250204,152400,974308793,1312,1312,1312,1312,0
|
|
20250204,152300,974308793,1312,1312,1312,1312,0
|
|
20250204,152200,974308793,1312,1312,1312,1312,0
|
|
20250204,152100,974308793,1312,1312,1312,1312,0
|
|
20250204,152000,974308793,1312,1312,1312,1312,0
|
|
20250204,151900,974308793,1312,1312,1312,1312,1283
|
|
20250204,151800,972625497,1313,1310,1313,1309,267
|
|
20250204,151700,972275989,1314,1313,1314,1313,954
|
|
20250204,151600,971023236,1309,1311,1314,1309,2321
|
|
20250204,151500,967975495,1309,1312,1313,1309,4105
|
|
20250204,151400,962587702,1312,1313,1313,1312,648
|
|
20250204,151300,961737525,1314,1313,1315,1310,2805
|
|
20250204,151200,958055380,1308,1314,1315,1307,12258
|
|
20250204,151100,942008555,1313,1314,1314,1312,897
|
|
20250204,151000,940830337,1316,1312,1316,1312,1655
|
|
20250204,150900,938656121,1312,1310,1312,1310,3006
|
|
20250204,150800,934717250,1311,1310,1311,1300,8091
|
|
20250204,150700,924170475,1312,1317,1317,1311,9764
|
|
20250204,150600,911341923,1317,1318,1320,1317,1202
|
|
20250204,150500,909758707,1318,1320,1320,1318,2838
|
|
20250204,150400,906018161,1320,1320,1320,1320,3
|
|
20250204,150300,906014201,1320,1320,1324,1320,7726
|
|
20250204,150200,895815877,1324,1320,1324,1320,4631
|
|
20250204,150100,889702953,1320,1324,1326,1320,10897
|
|
20250204,150000,875285333,1326,1328,1328,1326,1120
|
|
20250204,145900,873798639,1328,1323,1328,1320,14238
|
|
20250204,145800,854911732,1323,1323,1325,1323,2943
|
|
20250204,145700,851014318,1323,1322,1324,1322,13016
|
|
20250204,145600,833794641,1323,1323,1323,1323,237
|
|
20250204,145500,833481090,1323,1323,1325,1311,18413
|
|
20250204,145400,809268536,1324,1314,1324,1314,2504
|
|
20250204,145300,805956141,1314,1319,1325,1312,3974
|
|
20250204,145200,800714470,1319,1310,1319,1310,11811
|
|
20250204,145100,785187760,1310,1308,1310,1308,3413
|
|
20250204,145000,780719144,1313,1312,1313,1310,3896
|
|
20250204,144900,775604917,1312,1310,1312,1308,5372
|
|
20250204,144800,768563714,1308,1308,1311,1308,646
|
|
20250204,144700,767717483,1308,1308,1308,1308,2039
|
|
20250204,144600,765050471,1308,1311,1311,1308,1213
|
|
20250204,144500,763462235,1311,1310,1311,1306,1001
|
|
20250204,144400,762153057,1310,1304,1310,1304,1650
|
|
20250204,144300,759992657,1304,1312,1315,1303,3312
|
|
20250204,144200,755654660,1311,1308,1312,1308,3035
|
|
20250204,144100,751679250,1307,1308,1308,1307,1238
|
|
20250204,144000,750060173,1300,1298,1305,1298,8012
|
|
20250204,143900,739642521,1297,1301,1301,1297,4166
|
|
20250204,143800,734235219,1309,1309,1309,1309,1
|
|
20250204,143700,734233910,1309,1305,1309,1305,100
|
|
20250204,143600,734103159,1305,1305,1305,1304,1112
|
|
20250204,143500,732652254,1304,1305,1305,1304,3801
|
|
20250204,143400,727695500,1305,1307,1307,1305,1024
|
|
20250204,143300,726358689,1306,1307,1310,1306,2771
|
|
20250204,143200,722732738,1307,1310,1310,1307,566
|
|
20250204,143100,721992948,1311,1309,1312,1307,1287
|
|
20250204,143000,720306524,1311,1304,1311,1304,8825
|
|
20250204,142900,708769566,1304,1305,1305,1304,102
|
|
20250204,142800,708636457,1305,1298,1306,1295,15224
|
|
20250204,142700,688859751,1295,1295,1295,1295,35
|
|
20250204,142600,688814426,1295,1295,1295,1295,1
|
|
20250204,142500,688813131,1293,1297,1297,1293,514
|
|
20250204,142400,688147105,1297,1298,1299,1297,5069
|
|
20250204,142300,681567628,1298,1296,1298,1296,2245
|
|
20250204,142200,678655765,1297,1297,1297,1297,100
|
|
20250204,142100,678526065,1298,1293,1298,1288,6744
|
|
20250204,142000,669796868,1293,1293,1293,1293,112
|
|
20250204,141900,669652052,1293,1293,1293,1293,6176
|
|
20250204,141800,661666484,1293,1294,1294,1293,5378
|
|
20250204,141700,654712704,1293,1293,1293,1293,863
|
|
20250204,141600,653596845,1293,1287,1293,1287,2939
|
|
20250204,141500,649807702,1287,1284,1287,1284,21133
|
|
20250204,141400,622663246,1284,1285,1285,1281,2002
|
|
20250204,141300,620098677,1281,1281,1281,1281,869
|
|
20250204,141200,618985488,1281,1282,1282,1281,1241
|
|
20250204,141100,617395267,1282,1282,1283,1282,2154
|
|
20250204,141000,614632839,1287,1282,1287,1282,2815
|
|
20250204,140900,611014009,1282,1282,1282,1282,20
|
|
20250204,140800,610988369,1287,1287,1287,1287,0
|
|
20250204,140700,610988369,1287,1287,1287,1287,1
|
|
20250204,140600,610987082,1282,1282,1282,1282,111
|
|
20250204,140500,610844780,1282,1283,1283,1282,3170
|
|
20250204,140400,606778368,1286,1286,1286,1286,1262
|
|
20250204,140300,605155436,1287,1287,1287,1287,1139
|
|
20250204,140200,603689543,1286,1286,1286,1286,525
|
|
20250204,140100,603014393,1286,1287,1287,1286,3122
|
|
20250204,140000,598999343,1289,1289,1289,1289,3
|
|
20250204,135900,598995476,1288,1287,1288,1287,254
|
|
20250204,135800,598668416,1286,1286,1286,1286,0
|
|
20250204,135700,598668416,1286,1286,1286,1286,52
|
|
20250204,135600,598601544,1285,1288,1288,1285,51
|
|
20250204,135500,598535859,1288,1288,1288,1288,20
|
|
20250204,135400,598510099,1288,1288,1288,1288,100
|
|
20250204,135300,598381299,1288,1288,1288,1288,1437
|
|
20250204,135200,596530443,1288,1288,1288,1288,0
|
|
20250204,135100,596530443,1288,1288,1288,1288,1
|
|
20250204,135000,596529155,1281,1281,1281,1281,0
|
|
20250204,134900,596529155,1281,1281,1281,1281,1497
|
|
20250204,134800,594611498,1280,1280,1280,1280,1000
|
|
20250204,134700,593331498,1281,1280,1281,1280,5987
|
|
20250204,134600,585662171,1280,1280,1280,1280,10
|
|
20250204,134500,585649371,1276,1276,1276,1276,0
|
|
20250204,134400,585649371,1276,1276,1276,1276,0
|
|
20250204,134300,585649371,1276,1276,1276,1276,0
|
|
20250204,134200,585649371,1276,1276,1276,1276,0
|
|
20250204,134100,585649371,1276,1277,1277,1276,499
|
|
20250204,134000,585012573,1277,1276,1277,1276,1030
|
|
20250204,133900,583697365,1280,1281,1281,1276,1553
|
|
20250204,133800,581715478,1281,1282,1282,1281,3982
|
|
20250204,133700,576613016,1288,1288,1288,1288,36
|
|
20250204,133600,576566648,1281,1289,1289,1281,1413
|
|
20250204,133500,574749861,1290,1290,1290,1290,100
|
|
20250204,133400,574620861,1290,1290,1290,1290,958
|
|
20250204,133300,573385041,1290,1294,1294,1290,264
|
|
20250204,133200,573043997,1292,1290,1293,1290,1006
|
|
20250204,133100,571746243,1290,1290,1290,1290,337
|
|
20250204,133000,571311513,1296,1296,1296,1296,100
|
|
20250204,132900,571181913,1296,1295,1296,1286,1065
|
|
20250204,132800,569802892,1296,1297,1297,1296,642
|
|
20250204,132700,568970818,1297,1296,1298,1296,3242
|
|
20250204,132600,564766044,1297,1293,1298,1293,10663
|
|
20250204,132500,550957332,1292,1286,1292,1286,6447
|
|
20250204,132400,542654773,1286,1286,1286,1286,900
|
|
20250204,132300,541497373,1286,1286,1286,1286,0
|
|
20250204,132200,541497373,1286,1286,1286,1286,8
|
|
20250204,132100,541487085,1287,1287,1287,1287,100
|
|
20250204,132000,541358385,1287,1287,1287,1287,101
|
|
20250204,131900,541228398,1280,1289,1289,1280,707
|
|
20250204,131800,540319394,1286,1285,1286,1285,354
|
|
20250204,131700,539864151,1284,1284,1284,1284,400
|
|
20250204,131600,539350551,1285,1285,1285,1285,52
|
|
20250204,131500,539283731,1285,1285,1285,1285,0
|
|
20250204,131400,539283731,1285,1281,1285,1281,500
|
|
20250204,131300,538642875,1281,1288,1291,1272,4511
|
|
20250204,131200,532858989,1287,1278,1287,1278,7561
|
|
20250204,131100,523151780,1278,1278,1278,1278,0
|
|
20250204,131000,523151780,1278,1278,1278,1278,0
|
|
20250204,130900,523151780,1278,1278,1278,1278,2160
|
|
20250204,130800,520391300,1278,1278,1278,1278,80
|
|
20250204,130700,520289060,1279,1279,1279,1279,0
|
|
20250204,130600,520289060,1279,1279,1279,1279,0
|
|
20250204,130500,520289060,1279,1273,1279,1273,412
|
|
20250204,130400,519764548,1273,1273,1273,1273,141
|
|
20250204,130300,519585055,1280,1280,1280,1280,0
|
|
20250204,130200,519585055,1280,1280,1280,1280,2
|
|
20250204,130100,519582495,1280,1280,1280,1280,1100
|
|
20250204,130000,518174495,1269,1269,1269,1269,0
|
|
20250204,125900,518174495,1269,1269,1269,1269,0
|
|
20250204,125800,518174495,1269,1269,1269,1269,0
|
|
20250204,125700,518174495,1269,1269,1269,1269,0
|
|
20250204,125600,518174495,1269,1269,1269,1269,1022
|
|
20250204,125500,516877577,1270,1276,1276,1270,6878
|
|
20250204,125400,508125699,1281,1281,1281,1281,2
|
|
20250204,125300,508123137,1281,1281,1281,1281,0
|
|
20250204,125200,508123137,1281,1281,1281,1281,0
|
|
20250204,125100,508123137,1281,1281,1281,1281,390
|
|
20250204,125000,507623547,1280,1282,1285,1280,19374
|
|
20250204,124900,482824500,1283,1283,1283,1283,24
|
|
20250204,124800,482793708,1286,1286,1286,1286,0
|
|
20250204,124700,482793708,1286,1286,1286,1286,374
|
|
20250204,124600,482312744,1286,1285,1286,1282,679
|
|
20250204,124500,481440054,1286,1285,1286,1285,1041
|
|
20250204,124400,480102007,1285,1282,1285,1282,271
|
|
20250204,124300,479753815,1282,1280,1285,1280,1841
|
|
20250204,124200,477394480,1280,1282,1282,1280,4219
|
|
20250204,124100,471991252,1282,1279,1282,1279,1655
|
|
20250204,124000,469871437,1278,1277,1278,1277,298
|
|
20250204,123900,469490671,1277,1274,1278,1274,2156
|
|
20250204,123800,466741393,1274,1273,1274,1273,2108
|
|
20250204,123700,464057055,1273,1272,1273,1272,922
|
|
20250204,123600,462884266,1272,1270,1272,1270,87
|
|
20250204,123500,462773611,1270,1270,1270,1270,706
|
|
20250204,123400,461876991,1270,1270,1270,1270,111
|
|
20250204,123300,461736021,1270,1270,1270,1270,14
|
|
20250204,123200,461718241,1270,1268,1271,1268,2343
|
|
20250204,123100,458742733,1268,1268,1268,1268,1988
|
|
20250204,123000,456221949,1268,1268,1268,1268,2688
|
|
20250204,122900,452813565,1269,1268,1269,1268,2617
|
|
20250204,122800,449495066,1268,1265,1268,1265,116
|
|
20250204,122700,449348210,1265,1266,1266,1265,445
|
|
20250204,122600,448784842,1266,1266,1266,1266,0
|
|
20250204,122500,448784842,1266,1266,1266,1266,0
|
|
20250204,122400,448784842,1266,1266,1266,1266,0
|
|
20250204,122300,448784842,1266,1266,1266,1266,0
|
|
20250204,122200,448784842,1266,1266,1266,1266,498
|
|
20250204,122100,448154374,1266,1266,1266,1266,0
|
|
20250204,122000,448154374,1266,1264,1266,1264,6898
|
|
20250204,121900,439424303,1264,1264,1264,1264,0
|
|
20250204,121800,439424303,1264,1264,1264,1264,0
|
|
20250204,121700,439424303,1264,1264,1264,1264,60
|
|
20250204,121600,439348463,1264,1264,1264,1264,0
|
|
20250204,121500,439348463,1264,1264,1264,1264,4131
|
|
20250204,121400,434126879,1264,1264,1264,1263,38
|
|
20250204,121300,434078849,1263,1262,1263,1261,774
|
|
20250204,121200,433101561,1262,1262,1262,1262,741
|
|
20250204,121100,432166419,1262,1262,1262,1262,0
|
|
20250204,121000,432166419,1262,1262,1262,1262,1
|
|
20250204,120900,432165157,1261,1261,1261,1261,400
|
|
20250204,120800,431660757,1261,1261,1261,1261,129
|
|
20250204,120700,431498088,1261,1261,1261,1261,0
|
|
20250204,120600,431498088,1261,1261,1261,1261,0
|
|
20250204,120500,431498088,1261,1261,1261,1261,0
|
|
20250204,120400,431498088,1261,1261,1261,1261,0
|
|
20250204,120300,431498088,1261,1261,1261,1261,0
|
|
20250204,120200,431498088,1261,1261,1261,1261,0
|
|
20250204,120100,431498088,1261,1261,1261,1261,0
|
|
20250204,120000,431498088,1261,1261,1261,1261,0
|
|
20250204,115900,431498088,1261,1261,1261,1261,0
|
|
20250204,115800,431498088,1261,1261,1261,1261,0
|
|
20250204,115700,431498088,1261,1261,1261,1261,10
|
|
20250204,115600,431485478,1264,1264,1264,1264,1
|
|
20250204,115500,431484214,1261,1261,1261,1261,0
|
|
20250204,115400,431484214,1261,1261,1261,1261,0
|
|
20250204,115300,431484214,1261,1261,1261,1261,0
|
|
20250204,115200,431484214,1261,1261,1261,1261,6890
|
|
20250204,115100,422795924,1261,1261,1261,1261,0
|
|
20250204,115000,422795924,1261,1261,1261,1261,0
|
|
20250204,114900,422795924,1261,1261,1261,1261,0
|
|
20250204,114800,422795924,1261,1261,1261,1261,500
|
|
20250204,114700,422165424,1266,1266,1266,1266,0
|
|
20250204,114600,422165424,1266,1261,1266,1261,6008
|
|
20250204,114500,414584691,1260,1258,1260,1258,18115
|
|
20250204,114400,391773588,1258,1258,1258,1258,0
|
|
20250204,114300,391773588,1258,1258,1258,1258,0
|
|
20250204,114200,391773588,1258,1258,1258,1258,0
|
|
20250204,114100,391773588,1258,1258,1258,1258,0
|
|
20250204,114000,391773588,1258,1258,1258,1258,621
|
|
20250204,113900,390992370,1258,1258,1258,1258,1600
|
|
20250204,113800,388979570,1258,1258,1258,1258,5
|
|
20250204,113700,388973280,1258,1258,1258,1258,448
|
|
20250204,113600,388409696,1258,1257,1258,1257,41
|
|
20250204,113500,388358119,1259,1259,1259,1259,0
|
|
20250204,113400,388358119,1259,1259,1259,1259,0
|
|
20250204,113300,388358119,1259,1259,1259,1259,6
|
|
20250204,113200,388350565,1259,1257,1259,1257,797
|
|
20250204,113100,387347987,1258,1258,1258,1258,0
|
|
20250204,113000,387347987,1258,1258,1258,1258,0
|
|
20250204,112900,387347987,1258,1258,1258,1258,0
|
|
20250204,112800,387347987,1258,1252,1258,1252,310
|
|
20250204,112700,386959861,1252,1255,1255,1252,3847
|
|
20250204,112600,382138410,1258,1258,1258,1258,0
|
|
20250204,112500,382138410,1258,1258,1258,1258,0
|
|
20250204,112400,382138410,1258,1258,1258,1258,0
|
|
20250204,112300,382138410,1258,1258,1258,1258,0
|
|
20250204,112200,382138410,1258,1258,1258,1258,3322
|
|
20250204,112100,377959334,1258,1258,1258,1258,150
|
|
20250204,112000,377770634,1258,1258,1258,1258,6234
|
|
20250204,111900,369928262,1258,1258,1258,1258,521
|
|
20250204,111800,369272844,1253,1253,1253,1253,0
|
|
20250204,111700,369272844,1253,1253,1253,1253,951
|
|
20250204,111600,368081241,1257,1257,1257,1257,36
|
|
20250204,111500,368035989,1253,1253,1253,1253,0
|
|
20250204,111400,368035989,1253,1253,1253,1253,332
|
|
20250204,111300,367619993,1253,1257,1257,1253,1079
|
|
20250204,111200,366266006,1257,1256,1257,1256,2000
|
|
20250204,111100,363752106,1253,1253,1253,1253,10
|
|
20250204,111000,363739576,1253,1254,1254,1253,3732
|
|
20250204,110900,359063241,1254,1254,1254,1254,0
|
|
20250204,110800,359063241,1254,1257,1257,1254,850
|
|
20250204,110700,357997191,1257,1257,1257,1257,28
|
|
20250204,110600,357961995,1257,1257,1257,1257,201
|
|
20250204,110500,357709338,1258,1258,1258,1258,1
|
|
20250204,110400,357708080,1251,1251,1251,1251,0
|
|
20250204,110300,357708080,1251,1251,1251,1251,0
|
|
20250204,110200,357708080,1251,1251,1251,1251,0
|
|
20250204,110100,357708080,1251,1251,1251,1251,744
|
|
20250204,110000,356777336,1251,1251,1251,1251,152
|
|
20250204,105900,356587184,1250,1250,1250,1250,1
|
|
20250204,105800,356585934,1251,1251,1251,1251,2529
|
|
20250204,105700,353422155,1250,1250,1250,1250,0
|
|
20250204,105600,353422155,1250,1250,1250,1250,0
|
|
20250204,105500,353422155,1250,1250,1250,1250,0
|
|
20250204,105400,353422155,1250,1251,1251,1250,1793
|
|
20250204,105300,351180835,1253,1253,1253,1251,13907
|
|
20250204,105200,333778091,1253,1254,1254,1253,4171
|
|
20250204,105100,328550650,1254,1257,1257,1254,1350
|
|
20250204,105000,326857450,1261,1255,1261,1254,1039
|
|
20250204,104900,325553757,1256,1257,1257,1256,188
|
|
20250204,104800,325317520,1257,1257,1257,1257,100
|
|
20250204,104700,325191820,1261,1261,1261,1261,0
|
|
20250204,104600,325191820,1261,1261,1261,1261,0
|
|
20250204,104500,325191820,1261,1261,1261,1261,0
|
|
20250204,104400,325191820,1261,1260,1261,1260,11
|
|
20250204,104300,325177950,1255,1256,1256,1255,2000
|
|
20250204,104200,322666950,1256,1256,1256,1256,0
|
|
20250204,104100,322666950,1256,1256,1256,1256,236
|
|
20250204,104000,322370534,1261,1260,1261,1260,2
|
|
20250204,103900,322368013,1255,1258,1258,1255,5030
|
|
20250204,103800,316051821,1258,1258,1258,1258,52
|
|
20250204,103700,315986405,1258,1258,1258,1258,0
|
|
20250204,103600,315986405,1258,1258,1258,1258,0
|
|
20250204,103500,315986405,1258,1258,1258,1258,0
|
|
20250204,103400,315986405,1258,1258,1258,1258,117
|
|
20250204,103300,315839219,1258,1258,1258,1258,300
|
|
20250204,103200,315461819,1258,1260,1260,1255,6455
|
|
20250204,103100,307355379,1260,1261,1261,1260,2029
|
|
20250204,103000,304798809,1261,1260,1261,1260,1009
|
|
20250204,102900,303527459,1261,1265,1265,1261,1373
|
|
20250204,102800,301796036,1265,1265,1265,1265,350
|
|
20250204,102700,301353286,1267,1267,1267,1267,0
|
|
20250204,102600,301353286,1267,1267,1267,1267,0
|
|
20250204,102500,301353286,1267,1267,1267,1267,1
|
|
20250204,102400,301352019,1267,1259,1267,1258,1758
|
|
20250204,102300,299138685,1267,1264,1267,1264,633
|
|
20250204,102200,298337665,1265,1265,1267,1264,11205
|
|
20250204,102100,284154101,1264,1264,1264,1264,3743
|
|
20250204,102000,279422949,1264,1261,1265,1261,12055
|
|
20250204,101900,264194209,1261,1253,1262,1253,2155
|
|
20250204,101800,261478236,1253,1253,1253,1253,12048
|
|
20250204,101700,246382092,1255,1253,1255,1253,466
|
|
20250204,101600,245797338,1255,1255,1255,1252,3786
|
|
20250204,101500,241051541,1255,1256,1256,1255,3000
|
|
20250204,101400,237286540,1255,1257,1257,1255,4232
|
|
20250204,101300,231972312,1258,1260,1260,1258,5542
|
|
20250204,101200,224995076,1260,1260,1260,1260,50
|
|
20250204,101100,224932076,1263,1263,1263,1263,52
|
|
20250204,101000,224866400,1259,1259,1259,1259,433
|
|
20250204,100900,224321253,1259,1259,1259,1259,11
|
|
20250204,100800,224307404,1264,1259,1264,1259,284
|
|
20250204,100700,223949428,1264,1259,1264,1259,553
|
|
20250204,100600,223252437,1259,1259,1259,1259,520
|
|
20250204,100500,222597757,1259,1259,1259,1259,0
|
|
20250204,100400,222597757,1259,1260,1260,1259,930
|
|
20250204,100300,221426457,1264,1264,1264,1264,644
|
|
20250204,100200,220612441,1264,1260,1264,1259,3
|
|
20250204,100100,220608658,1266,1264,1266,1264,2673
|
|
20250204,100000,217224663,1263,1263,1263,1263,300
|
|
20250204,095900,216845763,1263,1263,1263,1263,71
|
|
20250204,095800,216756090,1263,1264,1264,1263,721
|
|
20250204,095700,215844780,1264,1264,1264,1257,5853
|
|
20250204,095600,208473013,1264,1255,1264,1255,3413
|
|
20250204,095500,204179110,1255,1255,1255,1255,4
|
|
20250204,095400,204174090,1258,1258,1258,1258,1500
|
|
20250204,095300,202287090,1263,1260,1263,1258,9050
|
|
20250204,095200,190869188,1258,1252,1258,1252,581
|
|
20250204,095100,190140594,1257,1256,1257,1253,2100
|
|
20250204,095000,187506462,1256,1258,1258,1256,82
|
|
20250204,094900,187403309,1258,1258,1258,1258,472
|
|
20250204,094800,186809533,1259,1259,1259,1259,0
|
|
20250204,094700,186809533,1259,1259,1259,1259,0
|
|
20250204,094600,186809533,1259,1259,1259,1259,0
|
|
20250204,094500,186809533,1259,1259,1259,1259,2000
|
|
20250204,094400,184291533,1255,1255,1255,1255,3860
|
|
20250204,094300,179447233,1255,1256,1256,1255,201
|
|
20250204,094200,179194977,1261,1255,1261,1255,576
|
|
20250204,094100,178472091,1261,1262,1262,1255,402
|
|
20250204,094000,177966436,1264,1262,1264,1262,1828
|
|
20250204,093900,175659494,1264,1260,1264,1260,4804
|
|
20250204,093800,169598642,1260,1258,1260,1258,628
|
|
20250204,093700,168807588,1258,1259,1259,1258,91
|
|
20250204,093600,168693020,1259,1255,1259,1255,14
|
|
20250204,093500,168675398,1259,1259,1260,1255,1677
|
|
20250204,093400,166568025,1259,1259,1259,1255,481
|
|
20250204,093300,165964317,1255,1259,1259,1255,644
|
|
20250204,093200,165155657,1259,1253,1259,1253,1950
|
|
20250204,093100,162711561,1253,1253,1253,1253,299
|
|
20250204,093000,162336914,1253,1250,1254,1250,155
|
|
20250204,092900,162142646,1254,1254,1254,1246,1003
|
|
20250204,092800,160891254,1250,1250,1250,1250,1
|
|
20250204,092700,160890004,1255,1256,1256,1249,1844
|
|
20250204,092600,158584801,1256,1256,1256,1250,27
|
|
20250204,092500,158550925,1256,1260,1260,1250,2802
|
|
20250204,092400,155042805,1262,1262,1262,1262,0
|
|
20250204,092300,155042805,1262,1259,1262,1259,3328
|
|
20250204,092200,150845893,1259,1254,1259,1251,527
|
|
20250204,092100,150184030,1254,1250,1254,1249,1001
|
|
20250204,092000,148933676,1256,1249,1256,1248,4445
|
|
20250204,091900,143376337,1247,1250,1250,1246,3277
|
|
20250204,091800,139283126,1249,1252,1252,1247,4594
|
|
20250204,091700,133545451,1252,1245,1252,1245,1008
|
|
20250204,091600,132290463,1245,1246,1252,1245,2407
|
|
20250204,091500,129291758,1246,1246,1246,1245,1599
|
|
20250204,091400,127299504,1246,1249,1249,1246,18095
|
|
20250204,091300,104737001,1249,1250,1250,1249,510
|
|
20250204,091200,104099912,1254,1257,1257,1249,5238
|
|
20250204,091100,97557637,1249,1257,1259,1249,14641
|
|
20250204,091000,79210929,1263,1262,1263,1258,788
|
|
20250204,090900,78217340,1264,1266,1266,1264,90
|
|
20250204,090800,78103578,1268,1250,1268,1250,24739
|
|
20250204,090700,46900922,1259,1258,1259,1258,1000
|
|
20250204,090600,45642421,1258,1259,1259,1250,2590
|
|
20250204,090500,42399488,1259,1260,1261,1251,4582
|
|
20250204,090400,36627485,1261,1262,1262,1261,1036
|
|
20250204,090300,35320188,1257,1245,1257,1245,991
|
|
20250204,090200,34086141,1257,1239,1257,1239,6097
|
|
20250204,090100,26480057,1243,1235,1250,1235,3001
|
|
20250204,090000,22765807,1240,1226,1240,1226,18534
|