661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,195800,498290818,1614,1614,1614,1614,5654
|
|
20250204,195700,498290818,1614,1614,1614,1614,0
|
|
20250204,195600,498290818,1614,1614,1614,1614,0
|
|
20250204,195500,498290818,1614,1614,1614,1614,0
|
|
20250204,195400,498290818,1614,1614,1614,1614,0
|
|
20250204,195300,498290818,1614,1614,1614,1614,0
|
|
20250204,195200,498290818,1614,1614,1614,1614,0
|
|
20250204,195100,498290818,1614,1614,1614,1614,0
|
|
20250204,195000,498290818,1614,1614,1614,1614,0
|
|
20250204,194900,498290818,1614,1614,1614,1614,0
|
|
20250204,194800,498290818,1614,1614,1614,1614,0
|
|
20250204,194700,498290818,1614,1614,1614,1614,0
|
|
20250204,194600,498290818,1614,1614,1614,1614,0
|
|
20250204,194500,498290818,1614,1614,1614,1614,0
|
|
20250204,194400,498290818,1614,1614,1614,1614,0
|
|
20250204,194300,498290818,1614,1614,1614,1614,0
|
|
20250204,194200,498290818,1614,1614,1614,1614,0
|
|
20250204,194100,498290818,1614,1614,1614,1614,0
|
|
20250204,194000,498290818,1614,1614,1614,1614,0
|
|
20250204,193900,498290818,1614,1614,1614,1614,0
|
|
20250204,193800,498290818,1614,1614,1614,1614,0
|
|
20250204,193700,498290818,1614,1614,1614,1614,0
|
|
20250204,193600,498290818,1614,1614,1614,1614,0
|
|
20250204,193500,498290818,1614,1614,1614,1614,0
|
|
20250204,193400,498290818,1614,1614,1614,1614,0
|
|
20250204,193300,498290818,1614,1614,1614,1614,0
|
|
20250204,193200,498290818,1614,1614,1614,1614,0
|
|
20250204,193100,498290818,1614,1614,1614,1614,0
|
|
20250204,193000,498290818,1614,1614,1614,1614,0
|
|
20250204,192900,498290818,1614,1614,1614,1614,0
|
|
20250204,192800,498290818,1614,1614,1614,1614,5654
|
|
20250204,192700,498290818,1614,1614,1614,1614,0
|
|
20250204,192600,498290818,1614,1614,1614,1614,0
|
|
20250204,192500,498290818,1614,1614,1614,1614,0
|
|
20250204,192400,498290818,1614,1614,1614,1614,0
|
|
20250204,192300,498290818,1614,1614,1614,1614,0
|
|
20250204,192200,498290818,1614,1614,1614,1614,0
|
|
20250204,192100,498290818,1614,1614,1614,1614,0
|
|
20250204,192000,498290818,1614,1614,1614,1614,0
|
|
20250204,191900,498290818,1614,1614,1614,1614,0
|
|
20250204,191800,498290818,1614,1614,1614,1614,0
|
|
20250204,191700,498290818,1614,1614,1614,1614,0
|
|
20250204,191600,498290818,1614,1614,1614,1614,0
|
|
20250204,191500,498290818,1614,1614,1614,1614,0
|
|
20250204,191400,498290818,1614,1614,1614,1614,0
|
|
20250204,191300,498290818,1614,1614,1614,1614,0
|
|
20250204,191200,498290818,1614,1614,1614,1614,0
|
|
20250204,191100,498290818,1614,1614,1614,1614,0
|
|
20250204,191000,498290818,1614,1614,1614,1614,0
|
|
20250204,190900,498290818,1614,1614,1614,1614,0
|
|
20250204,190800,498290818,1614,1614,1614,1614,0
|
|
20250204,190700,498290818,1614,1614,1614,1614,0
|
|
20250204,190600,498290818,1614,1614,1614,1614,0
|
|
20250204,190500,498290818,1614,1614,1614,1614,0
|
|
20250204,190400,498290818,1614,1614,1614,1614,0
|
|
20250204,190300,498290818,1614,1614,1614,1614,0
|
|
20250204,190200,498290818,1614,1614,1614,1614,0
|
|
20250204,190100,498290818,1614,1614,1614,1614,0
|
|
20250204,190000,498290818,1614,1614,1614,1614,0
|
|
20250204,185900,498290818,1614,1614,1614,1614,0
|
|
20250204,185800,498290818,1614,1614,1614,1614,5654
|
|
20250204,185700,498290818,1614,1614,1614,1614,0
|
|
20250204,185600,498290818,1614,1614,1614,1614,0
|
|
20250204,185500,498290818,1614,1614,1614,1614,0
|
|
20250204,185400,498290818,1614,1614,1614,1614,0
|
|
20250204,185300,498290818,1614,1614,1614,1614,0
|
|
20250204,185200,498290818,1614,1614,1614,1614,0
|
|
20250204,185100,498290818,1614,1614,1614,1614,0
|
|
20250204,185000,498290818,1614,1614,1614,1614,0
|
|
20250204,184900,498290818,1614,1614,1614,1614,0
|
|
20250204,184800,498290818,1614,1614,1614,1614,0
|
|
20250204,184700,498290818,1614,1614,1614,1614,0
|
|
20250204,184600,498290818,1614,1614,1614,1614,0
|
|
20250204,184500,498290818,1614,1614,1614,1614,0
|
|
20250204,184400,498290818,1614,1614,1614,1614,0
|
|
20250204,184300,498290818,1614,1614,1614,1614,0
|
|
20250204,184200,498290818,1614,1614,1614,1614,0
|
|
20250204,184100,498290818,1614,1614,1614,1614,0
|
|
20250204,184000,498290818,1614,1614,1614,1614,0
|
|
20250204,183900,498290818,1614,1614,1614,1614,0
|
|
20250204,183800,498290818,1614,1614,1614,1614,0
|
|
20250204,183700,498290818,1614,1614,1614,1614,0
|
|
20250204,183600,498290818,1614,1614,1614,1614,0
|
|
20250204,183500,498290818,1614,1614,1614,1614,0
|
|
20250204,183400,498290818,1614,1614,1614,1614,0
|
|
20250204,183300,498290818,1614,1614,1614,1614,0
|
|
20250204,183200,498290818,1614,1614,1614,1614,0
|
|
20250204,183100,498290818,1614,1614,1614,1614,0
|
|
20250204,183000,498290818,1614,1614,1614,1614,0
|
|
20250204,182900,498290818,1614,1614,1614,1614,0
|
|
20250204,182800,498290818,1614,1614,1614,1614,5654
|
|
20250204,182700,498290818,1614,1614,1614,1614,0
|
|
20250204,182600,498290818,1614,1614,1614,1614,0
|
|
20250204,182500,498290818,1614,1614,1614,1614,0
|
|
20250204,182400,498290818,1614,1614,1614,1614,0
|
|
20250204,182300,498290818,1614,1614,1614,1614,0
|
|
20250204,182200,498290818,1614,1614,1614,1614,0
|
|
20250204,182100,498290818,1614,1614,1614,1614,0
|
|
20250204,182000,498290818,1614,1614,1614,1614,0
|
|
20250204,181900,498290818,1614,1614,1614,1614,0
|
|
20250204,181800,498290818,1614,1614,1614,1614,0
|
|
20250204,181700,498290818,1614,1614,1614,1614,0
|
|
20250204,181600,498290818,1614,1614,1614,1614,0
|
|
20250204,181500,498290818,1614,1614,1614,1614,0
|
|
20250204,181400,498290818,1614,1614,1614,1614,0
|
|
20250204,181300,498290818,1614,1614,1614,1614,0
|
|
20250204,181200,498290818,1614,1614,1614,1614,0
|
|
20250204,181100,498290818,1614,1614,1614,1614,0
|
|
20250204,181000,498290818,1614,1614,1614,1614,0
|
|
20250204,180900,498290818,1614,1614,1614,1614,0
|
|
20250204,180800,498290818,1614,1614,1614,1614,0
|
|
20250204,180700,498290818,1614,1614,1614,1614,0
|
|
20250204,180600,498290818,1614,1614,1614,1614,0
|
|
20250204,180500,498290818,1614,1614,1614,1614,0
|
|
20250204,180400,498290818,1614,1614,1614,1614,0
|
|
20250204,180300,498290818,1614,1614,1614,1614,0
|
|
20250204,180200,498290818,1614,1614,1614,1614,0
|
|
20250204,180100,498290818,1614,1614,1614,1614,0
|
|
20250204,180000,498290818,1614,1614,1614,1614,0
|
|
20250204,175900,498290818,1614,1614,1614,1614,0
|
|
20250204,175800,498290818,1614,1614,1614,1614,5654
|
|
20250204,175700,498290818,1614,1614,1614,1614,0
|
|
20250204,175600,498290818,1614,1614,1614,1614,0
|
|
20250204,175500,498290818,1614,1614,1614,1614,0
|
|
20250204,175400,498290818,1614,1614,1614,1614,0
|
|
20250204,175300,498290818,1614,1614,1614,1614,0
|
|
20250204,175200,498290818,1614,1614,1614,1614,0
|
|
20250204,175100,498290818,1614,1614,1614,1614,0
|
|
20250204,175000,498290818,1614,1614,1614,1614,0
|
|
20250204,174900,498290818,1614,1614,1614,1614,0
|
|
20250204,174800,498290818,1614,1614,1614,1614,0
|
|
20250204,174700,498290818,1614,1614,1614,1614,0
|
|
20250204,174600,498290818,1614,1614,1614,1614,0
|
|
20250204,174500,498290818,1614,1614,1614,1614,0
|
|
20250204,174400,498290818,1614,1614,1614,1614,0
|
|
20250204,174300,498290818,1614,1614,1614,1614,0
|
|
20250204,174200,498290818,1614,1614,1614,1614,0
|
|
20250204,174100,498290818,1614,1614,1614,1614,0
|
|
20250204,174000,498290818,1614,1614,1614,1614,0
|
|
20250204,173900,498290818,1614,1614,1614,1614,0
|
|
20250204,173800,498290818,1614,1614,1614,1614,0
|
|
20250204,173700,498290818,1614,1614,1614,1614,0
|
|
20250204,173600,498290818,1614,1614,1614,1614,0
|
|
20250204,173500,498290818,1614,1614,1614,1614,0
|
|
20250204,173400,498290818,1614,1614,1614,1614,0
|
|
20250204,173300,498290818,1614,1614,1614,1614,0
|
|
20250204,173200,498290818,1614,1614,1614,1614,0
|
|
20250204,173100,498290818,1614,1614,1614,1614,0
|
|
20250204,173000,498290818,1614,1614,1614,1614,0
|
|
20250204,172900,498290818,1614,1614,1614,1614,0
|
|
20250204,172800,498290818,1614,1614,1614,1614,5654
|
|
20250204,172700,498290818,1614,1614,1614,1614,0
|
|
20250204,172600,498290818,1614,1614,1614,1614,0
|
|
20250204,172500,498290818,1614,1614,1614,1614,0
|
|
20250204,172400,498290818,1614,1614,1614,1614,0
|
|
20250204,172300,498290818,1614,1614,1614,1614,0
|
|
20250204,172200,498290818,1614,1614,1614,1614,0
|
|
20250204,172100,498290818,1614,1614,1614,1614,0
|
|
20250204,172000,498290818,1614,1614,1614,1614,0
|
|
20250204,171900,498290818,1614,1614,1614,1614,0
|
|
20250204,171800,498290818,1614,1614,1614,1614,0
|
|
20250204,171700,498290818,1614,1614,1614,1614,0
|
|
20250204,171600,498290818,1614,1614,1614,1614,0
|
|
20250204,171500,498290818,1614,1614,1614,1614,0
|
|
20250204,171400,498290818,1614,1614,1614,1614,0
|
|
20250204,171300,498290818,1614,1614,1614,1614,0
|
|
20250204,171200,498290818,1614,1614,1614,1614,0
|
|
20250204,171100,498290818,1614,1614,1614,1614,0
|
|
20250204,171000,498290818,1614,1614,1614,1614,0
|
|
20250204,170900,498290818,1614,1614,1614,1614,0
|
|
20250204,170800,498290818,1614,1614,1614,1614,0
|
|
20250204,170700,498290818,1614,1614,1614,1614,0
|
|
20250204,170600,498290818,1614,1614,1614,1614,0
|
|
20250204,170500,498290818,1614,1614,1614,1614,0
|
|
20250204,170400,498290818,1614,1614,1614,1614,0
|
|
20250204,170300,498290818,1614,1614,1614,1614,0
|
|
20250204,170200,498290818,1614,1614,1614,1614,0
|
|
20250204,170100,498290818,1614,1614,1614,1614,0
|
|
20250204,170000,498290818,1614,1614,1614,1614,0
|
|
20250204,165900,498290818,1614,1614,1614,1614,0
|
|
20250204,165800,498290818,1614,1614,1614,1614,5654
|
|
20250204,165700,498290818,1614,1614,1614,1614,0
|
|
20250204,165600,498290818,1614,1614,1614,1614,0
|
|
20250204,165500,498290818,1614,1614,1614,1614,0
|
|
20250204,165400,498290818,1614,1614,1614,1614,0
|
|
20250204,165300,498290818,1614,1614,1614,1614,0
|
|
20250204,165200,498290818,1614,1614,1614,1614,0
|
|
20250204,165100,498290818,1614,1614,1614,1614,0
|
|
20250204,165000,498290818,1614,1614,1614,1614,0
|
|
20250204,164900,498290818,1614,1614,1614,1614,0
|
|
20250204,164800,498290818,1614,1614,1614,1614,0
|
|
20250204,164700,498290818,1614,1614,1614,1614,0
|
|
20250204,164600,498290818,1614,1614,1614,1614,0
|
|
20250204,164500,498290818,1614,1614,1614,1614,0
|
|
20250204,164400,498290818,1614,1614,1614,1614,0
|
|
20250204,164300,498290818,1614,1614,1614,1614,0
|
|
20250204,164200,498290818,1614,1614,1614,1614,0
|
|
20250204,164100,498290818,1614,1614,1614,1614,0
|
|
20250204,164000,498290818,1614,1614,1614,1614,0
|
|
20250204,163900,498290818,1614,1614,1614,1614,0
|
|
20250204,163800,498290818,1614,1614,1614,1614,0
|
|
20250204,163700,498290818,1614,1614,1614,1614,0
|
|
20250204,163600,498290818,1614,1614,1614,1614,0
|
|
20250204,163500,498290818,1614,1614,1614,1614,0
|
|
20250204,163400,498290818,1614,1614,1614,1614,0
|
|
20250204,163300,498290818,1614,1614,1614,1614,0
|
|
20250204,163200,498290818,1614,1614,1614,1614,0
|
|
20250204,163100,498290818,1614,1614,1614,1614,0
|
|
20250204,163000,498290818,1614,1614,1614,1614,0
|
|
20250204,162900,498290818,1614,1614,1614,1614,0
|
|
20250204,162800,498290818,1614,1614,1614,1614,5654
|
|
20250204,162700,498290818,1614,1614,1614,1614,0
|
|
20250204,162600,498290818,1614,1614,1614,1614,0
|
|
20250204,162500,498290818,1614,1614,1614,1614,0
|
|
20250204,162400,498290818,1614,1614,1614,1614,0
|
|
20250204,162300,498290818,1614,1614,1614,1614,0
|
|
20250204,162200,498290818,1614,1614,1614,1614,0
|
|
20250204,162100,498290818,1614,1614,1614,1614,0
|
|
20250204,162000,498290818,1614,1614,1614,1614,0
|
|
20250204,161900,498290818,1614,1614,1614,1614,0
|
|
20250204,161800,498290818,1614,1614,1614,1614,0
|
|
20250204,161700,498290818,1614,1614,1614,1614,0
|
|
20250204,161600,498290818,1614,1614,1614,1614,0
|
|
20250204,161500,498290818,1614,1614,1614,1614,0
|
|
20250204,161400,498290818,1614,1614,1614,1614,0
|
|
20250204,161300,498290818,1614,1614,1614,1614,0
|
|
20250204,161200,498290818,1614,1614,1614,1614,0
|
|
20250204,161100,498290818,1614,1614,1614,1614,0
|
|
20250204,161000,498290818,1614,1614,1614,1614,0
|
|
20250204,160900,498290818,1614,1614,1614,1614,0
|
|
20250204,160800,498290818,1614,1614,1614,1614,0
|
|
20250204,160700,498290818,1614,1614,1614,1614,0
|
|
20250204,160600,498290818,1614,1614,1614,1614,0
|
|
20250204,160500,498290818,1614,1614,1614,1614,0
|
|
20250204,160400,498290818,1614,1614,1614,1614,0
|
|
20250204,160300,498290818,1614,1614,1614,1614,0
|
|
20250204,160200,498290818,1614,1614,1614,1614,0
|
|
20250204,160100,498290818,1614,1614,1614,1614,0
|
|
20250204,160000,498290818,1614,1614,1614,1614,0
|
|
20250204,155900,498290818,1614,1614,1614,1614,0
|
|
20250204,155800,498290818,1614,1614,1614,1614,5654
|
|
20250204,155700,498290818,1614,1614,1614,1614,0
|
|
20250204,155600,498290818,1614,1614,1614,1614,0
|
|
20250204,155500,498290818,1614,1614,1614,1614,0
|
|
20250204,155400,498290818,1614,1614,1614,1614,0
|
|
20250204,155300,498290818,1614,1614,1614,1614,0
|
|
20250204,155200,498290818,1614,1614,1614,1614,0
|
|
20250204,155100,498290818,1614,1614,1614,1614,0
|
|
20250204,155000,498290818,1614,1614,1614,1614,0
|
|
20250204,154900,498290818,1614,1614,1614,1614,0
|
|
20250204,154800,498290818,1614,1614,1614,1614,0
|
|
20250204,154700,498290818,1614,1614,1614,1614,0
|
|
20250204,154600,498290818,1614,1614,1614,1614,0
|
|
20250204,154500,498290818,1614,1614,1614,1614,0
|
|
20250204,154400,498290818,1614,1614,1614,1614,0
|
|
20250204,154300,498290818,1614,1614,1614,1614,0
|
|
20250204,154200,498290818,1614,1614,1614,1614,0
|
|
20250204,154100,498290818,1614,1614,1614,1614,0
|
|
20250204,154000,498290818,1614,1614,1614,1614,0
|
|
20250204,153900,498290818,1614,1614,1614,1614,0
|
|
20250204,153800,498290818,1614,1614,1614,1614,0
|
|
20250204,153700,498290818,1614,1614,1614,1614,0
|
|
20250204,153600,498290818,1614,1614,1614,1614,0
|
|
20250204,153500,498290818,1614,1614,1614,1614,0
|
|
20250204,153400,498290818,1614,1614,1614,1614,0
|
|
20250204,153300,498290818,1614,1614,1614,1614,0
|
|
20250204,153200,498290818,1614,1614,1614,1614,0
|
|
20250204,153100,498290818,1614,1614,1614,1614,0
|
|
20250204,153000,498290818,1614,1614,1614,1614,5654
|
|
20250204,152900,489165262,1613,1613,1613,1613,0
|
|
20250204,152800,489165262,1613,1613,1613,1613,0
|
|
20250204,152700,489165262,1613,1613,1613,1613,0
|
|
20250204,152600,489165262,1613,1613,1613,1613,0
|
|
20250204,152500,489165262,1613,1613,1613,1613,0
|
|
20250204,152400,489165262,1613,1613,1613,1613,0
|
|
20250204,152300,489165262,1613,1613,1613,1613,0
|
|
20250204,152200,489165262,1613,1613,1613,1613,0
|
|
20250204,152100,489165262,1613,1613,1613,1613,0
|
|
20250204,152000,489165262,1613,1613,1613,1613,0
|
|
20250204,151900,489165262,1613,1611,1613,1611,361
|
|
20250204,151800,488583569,1613,1613,1613,1613,200
|
|
20250204,151700,488260969,1613,1612,1613,1612,1015
|
|
20250204,151600,486624615,1612,1612,1613,1612,389
|
|
20250204,151500,485997447,1614,1614,1614,1614,0
|
|
20250204,151400,485997447,1614,1614,1614,1614,0
|
|
20250204,151300,485997447,1614,1612,1614,1612,506
|
|
20250204,151200,485181771,1614,1613,1614,1613,586
|
|
20250204,151100,484236551,1613,1613,1613,1613,0
|
|
20250204,151000,484236551,1613,1614,1614,1613,1136
|
|
20250204,150900,482403953,1615,1615,1615,1615,0
|
|
20250204,150800,482403953,1615,1615,1615,1613,2637
|
|
20250204,150700,478147638,1615,1613,1615,1613,1479
|
|
20250204,150600,475760587,1613,1612,1613,1610,1999
|
|
20250204,150500,472540144,1613,1613,1613,1612,32
|
|
20250204,150400,472488557,1612,1611,1613,1611,1318
|
|
20250204,150300,470364186,1612,1612,1612,1612,0
|
|
20250204,150200,470364186,1612,1612,1612,1612,0
|
|
20250204,150100,470364186,1612,1612,1612,1607,1316
|
|
20250204,150000,468247120,1612,1612,1612,1612,0
|
|
20250204,145900,468247120,1612,1612,1612,1612,0
|
|
20250204,145800,468247120,1612,1612,1612,1612,283
|
|
20250204,145700,467790924,1609,1609,1609,1609,266
|
|
20250204,145600,467362930,1610,1610,1610,1610,1298
|
|
20250204,145500,465273150,1614,1614,1614,1614,1
|
|
20250204,145400,465271536,1614,1610,1614,1610,499
|
|
20250204,145300,464466778,1613,1613,1613,1609,1334
|
|
20250204,145200,462319836,1613,1611,1613,1604,367
|
|
20250204,145100,461730583,1611,1610,1611,1609,3156
|
|
20250204,145000,456649912,1610,1610,1610,1609,970
|
|
20250204,144900,455088912,1601,1601,1610,1600,1006
|
|
20250204,144800,453478524,1610,1609,1610,1609,1570
|
|
20250204,144700,450952287,1609,1609,1609,1609,1135
|
|
20250204,144600,449126072,1609,1608,1609,1608,712
|
|
20250204,144500,447981164,1601,1606,1609,1601,2113
|
|
20250204,144400,444594485,1609,1607,1609,1607,1060
|
|
20250204,144300,442890945,1609,1606,1609,1605,2738
|
|
20250204,144200,438491148,1609,1608,1609,1608,451
|
|
20250204,144100,437765895,1608,1606,1608,1606,1196
|
|
20250204,144000,435844727,1608,1606,1608,1606,204
|
|
20250204,143900,435516715,1607,1607,1607,1607,0
|
|
20250204,143800,435516715,1607,1608,1608,1607,4
|
|
20250204,143700,435510284,1610,1610,1610,1610,0
|
|
20250204,143600,435510284,1610,1608,1610,1600,4202
|
|
20250204,143500,428764832,1610,1609,1610,1609,77
|
|
20250204,143400,428640938,1610,1610,1610,1610,0
|
|
20250204,143300,428640938,1610,1610,1610,1610,0
|
|
20250204,143200,428640938,1610,1610,1610,1610,1
|
|
20250204,143100,428639328,1600,1600,1600,1600,0
|
|
20250204,143000,428639328,1600,1601,1601,1600,7786
|
|
20250204,142900,416179723,1612,1607,1612,1600,13515
|
|
20250204,142800,394469404,1608,1608,1608,1608,0
|
|
20250204,142700,394469404,1608,1608,1608,1608,1128
|
|
20250204,142600,392655580,1608,1608,1608,1608,1
|
|
20250204,142500,392653972,1608,1606,1608,1597,1709
|
|
20250204,142400,389916851,1605,1607,1607,1605,5
|
|
20250204,142300,389908819,1609,1609,1609,1609,0
|
|
20250204,142200,389908819,1609,1600,1609,1599,4349
|
|
20250204,142100,382952948,1600,1603,1614,1600,4068
|
|
20250204,142000,376439497,1603,1607,1613,1603,9823
|
|
20250204,141900,360671269,1612,1607,1612,1607,31
|
|
20250204,141800,360621447,1612,1608,1613,1608,13
|
|
20250204,141700,360600534,1613,1613,1613,1613,0
|
|
20250204,141600,360600534,1613,1613,1613,1613,0
|
|
20250204,141500,360600534,1613,1609,1613,1607,601
|
|
20250204,141400,359634229,1612,1612,1612,1612,2044
|
|
20250204,141300,356339301,1612,1612,1612,1612,5
|
|
20250204,141200,356331241,1612,1612,1612,1612,0
|
|
20250204,141100,356331241,1612,1612,1612,1612,1
|
|
20250204,141000,356329629,1608,1608,1608,1608,6
|
|
20250204,140900,356319981,1608,1613,1613,1608,5000
|
|
20250204,140800,348267167,1614,1614,1614,1614,0
|
|
20250204,140700,348267167,1614,1614,1614,1614,1
|
|
20250204,140600,348265553,1612,1612,1612,1612,98
|
|
20250204,140500,348107577,1612,1614,1614,1612,2999
|
|
20250204,140400,343268428,1614,1614,1614,1614,0
|
|
20250204,140300,343268428,1614,1614,1614,1614,80
|
|
20250204,140200,343139308,1617,1617,1617,1617,14
|
|
20250204,140100,343116670,1617,1617,1617,1617,0
|
|
20250204,140000,343116670,1617,1617,1617,1617,200
|
|
20250204,135900,342793270,1617,1617,1617,1617,0
|
|
20250204,135800,342793270,1617,1617,1617,1617,30
|
|
20250204,135700,342744760,1617,1617,1617,1617,91
|
|
20250204,135600,342597613,1613,1617,1617,1613,701
|
|
20250204,135500,341466096,1616,1616,1616,1616,191
|
|
20250204,135400,341157440,1616,1616,1616,1616,0
|
|
20250204,135300,341157440,1616,1616,1616,1616,1
|
|
20250204,135200,341155824,1615,1615,1615,1615,6
|
|
20250204,135100,341146134,1617,1617,1617,1617,0
|
|
20250204,135000,341146134,1617,1617,1617,1617,0
|
|
20250204,134900,341146134,1617,1617,1617,1612,5302
|
|
20250204,134800,332597854,1613,1616,1616,1613,3700
|
|
20250204,134700,326627748,1617,1617,1617,1617,1
|
|
20250204,134600,326626131,1618,1619,1619,1618,2
|
|
20250204,134500,326622894,1619,1619,1619,1619,1
|
|
20250204,134400,326621275,1619,1619,1619,1619,0
|
|
20250204,134300,326621275,1619,1614,1619,1614,11
|
|
20250204,134200,326603516,1619,1618,1619,1618,678
|
|
20250204,134100,325505941,1614,1615,1619,1614,1597
|
|
20250204,134000,322927291,1614,1617,1617,1614,4405
|
|
20250204,133900,315812201,1617,1619,1619,1617,776
|
|
20250204,133800,314557397,1618,1619,1619,1618,1337
|
|
20250204,133700,312394075,1620,1620,1620,1620,0
|
|
20250204,133600,312394075,1620,1620,1620,1620,0
|
|
20250204,133500,312394075,1620,1620,1620,1620,0
|
|
20250204,133400,312394075,1620,1620,1620,1620,111
|
|
20250204,133300,312214255,1622,1622,1622,1622,0
|
|
20250204,133200,312214255,1622,1622,1622,1622,0
|
|
20250204,133100,312214255,1622,1621,1622,1621,520
|
|
20250204,133000,311371334,1621,1621,1621,1621,0
|
|
20250204,132900,311371334,1621,1621,1621,1621,190
|
|
20250204,132800,311063344,1622,1622,1622,1622,0
|
|
20250204,132700,311063344,1622,1622,1622,1622,0
|
|
20250204,132600,311063344,1622,1622,1622,1622,0
|
|
20250204,132500,311063344,1622,1622,1622,1622,0
|
|
20250204,132400,311063344,1622,1622,1622,1622,0
|
|
20250204,132300,311063344,1622,1622,1622,1622,1031
|
|
20250204,132200,309391062,1622,1622,1622,1622,0
|
|
20250204,132100,309391062,1622,1622,1622,1622,0
|
|
20250204,132000,309391062,1622,1622,1622,1622,45
|
|
20250204,131900,309318072,1622,1622,1622,1622,0
|
|
20250204,131800,309318072,1622,1622,1622,1622,101
|
|
20250204,131700,309154250,1623,1623,1623,1623,0
|
|
20250204,131600,309154250,1623,1623,1623,1623,11
|
|
20250204,131500,309136397,1623,1623,1623,1623,1
|
|
20250204,131400,309134774,1623,1622,1623,1621,1039
|
|
20250204,131300,307449460,1622,1622,1622,1622,30
|
|
20250204,131200,307400800,1622,1622,1622,1622,0
|
|
20250204,131100,307400800,1622,1622,1622,1622,29
|
|
20250204,131000,307353762,1622,1620,1622,1620,641
|
|
20250204,130900,306314606,1620,1620,1620,1620,0
|
|
20250204,130800,306314606,1620,1620,1620,1620,100
|
|
20250204,130700,306152606,1621,1621,1621,1621,61
|
|
20250204,130600,306053725,1621,1620,1621,1620,231
|
|
20250204,130500,305679474,1621,1621,1621,1621,2
|
|
20250204,130400,305676232,1621,1621,1621,1621,0
|
|
20250204,130300,305676232,1621,1621,1621,1621,50
|
|
20250204,130200,305595182,1621,1620,1623,1620,5835
|
|
20250204,130100,296135623,1620,1620,1620,1620,0
|
|
20250204,130000,296135623,1620,1618,1620,1618,1063
|
|
20250204,125900,294415595,1618,1618,1618,1618,0
|
|
20250204,125800,294415595,1618,1618,1618,1618,0
|
|
20250204,125700,294415595,1618,1618,1618,1618,1
|
|
20250204,125600,294413977,1618,1618,1618,1618,0
|
|
20250204,125500,294413977,1618,1618,1618,1618,401
|
|
20250204,125400,293765159,1618,1618,1618,1618,500
|
|
20250204,125300,292956159,1619,1619,1619,1619,500
|
|
20250204,125200,292146659,1620,1620,1620,1619,302
|
|
20250204,125100,291657719,1619,1619,1619,1619,0
|
|
20250204,125000,291657719,1619,1619,1619,1619,526
|
|
20250204,124900,290806125,1620,1620,1620,1620,0
|
|
20250204,124800,290806125,1620,1620,1620,1620,1000
|
|
20250204,124700,289186125,1620,1620,1620,1620,0
|
|
20250204,124600,289186125,1620,1620,1620,1620,1
|
|
20250204,124500,289184505,1619,1619,1619,1619,0
|
|
20250204,124400,289184505,1619,1619,1619,1619,204
|
|
20250204,124300,288854229,1618,1618,1618,1618,20
|
|
20250204,124200,288821869,1618,1618,1618,1618,79
|
|
20250204,124100,288694047,1619,1619,1619,1619,0
|
|
20250204,124000,288694047,1619,1615,1619,1615,83
|
|
20250204,123900,288559970,1619,1618,1619,1618,3887
|
|
20250204,123800,282270214,1618,1617,1618,1617,1000
|
|
20250204,123700,280652668,1617,1617,1617,1617,0
|
|
20250204,123600,280652668,1617,1617,1617,1617,1
|
|
20250204,123500,280651051,1617,1617,1617,1617,1000
|
|
20250204,123400,279034051,1617,1617,1617,1617,0
|
|
20250204,123300,279034051,1617,1617,1617,1617,0
|
|
20250204,123200,279034051,1617,1617,1617,1617,0
|
|
20250204,123100,279034051,1617,1616,1617,1616,20
|
|
20250204,123000,279001721,1614,1614,1614,1614,0
|
|
20250204,122900,279001721,1614,1615,1615,1614,1071
|
|
20250204,122800,277272065,1617,1617,1617,1617,50
|
|
20250204,122700,277191215,1618,1618,1618,1618,0
|
|
20250204,122600,277191215,1618,1618,1618,1618,0
|
|
20250204,122500,277191215,1618,1617,1618,1616,801
|
|
20250204,122400,275896790,1617,1618,1618,1617,1406
|
|
20250204,122300,273621982,1618,1618,1618,1618,1
|
|
20250204,122200,273620364,1618,1618,1618,1618,0
|
|
20250204,122100,273620364,1618,1618,1618,1618,0
|
|
20250204,122000,273620364,1618,1618,1618,1618,75
|
|
20250204,121900,273499014,1618,1618,1618,1618,925
|
|
20250204,121800,272002364,1618,1620,1620,1618,76
|
|
20250204,121700,271879394,1619,1619,1619,1619,3
|
|
20250204,121600,271874537,1621,1621,1621,1621,1
|
|
20250204,121500,271872916,1619,1619,1619,1619,307
|
|
20250204,121400,271375883,1621,1621,1621,1621,0
|
|
20250204,121300,271375883,1621,1621,1621,1621,0
|
|
20250204,121200,271375883,1621,1621,1621,1621,310
|
|
20250204,121100,270873373,1621,1621,1621,1621,10
|
|
20250204,121000,270857163,1621,1621,1621,1621,0
|
|
20250204,120900,270857163,1621,1622,1622,1621,150
|
|
20250204,120800,270613963,1622,1622,1622,1621,71
|
|
20250204,120700,270498821,1622,1622,1622,1622,1
|
|
20250204,120600,270497199,1622,1621,1622,1621,1110
|
|
20250204,120500,268696789,1622,1622,1622,1622,0
|
|
20250204,120400,268696789,1622,1622,1622,1622,0
|
|
20250204,120300,268696789,1622,1622,1622,1622,2500
|
|
20250204,120200,264641789,1622,1622,1622,1622,0
|
|
20250204,120100,264641789,1622,1621,1622,1621,5447
|
|
20250204,120000,255811758,1621,1621,1621,1621,7
|
|
20250204,115900,255800411,1621,1620,1621,1620,3677
|
|
20250204,115800,249841636,1619,1619,1619,1619,186
|
|
20250204,115700,249540502,1619,1619,1619,1619,0
|
|
20250204,115600,249540502,1619,1619,1619,1619,100
|
|
20250204,115500,249378602,1619,1619,1619,1619,15
|
|
20250204,115400,249354317,1619,1619,1619,1619,0
|
|
20250204,115300,249354317,1619,1619,1619,1619,0
|
|
20250204,115200,249354317,1619,1618,1619,1618,3000
|
|
20250204,115100,244497504,1618,1618,1618,1618,269
|
|
20250204,115000,244062262,1618,1617,1618,1617,219
|
|
20250204,114900,243708045,1618,1618,1618,1618,1000
|
|
20250204,114800,242090045,1618,1618,1618,1618,0
|
|
20250204,114700,242090045,1618,1618,1618,1618,0
|
|
20250204,114600,242090045,1618,1617,1618,1617,20
|
|
20250204,114500,242057695,1617,1617,1617,1617,0
|
|
20250204,114400,242057695,1617,1617,1617,1617,20
|
|
20250204,114300,242025355,1617,1617,1617,1617,0
|
|
20250204,114200,242025355,1617,1617,1617,1617,1300
|
|
20250204,114100,239923255,1616,1616,1616,1616,50
|
|
20250204,114000,239842455,1617,1617,1617,1617,0
|
|
20250204,113900,239842455,1617,1617,1617,1617,1
|
|
20250204,113800,239840838,1617,1617,1617,1617,0
|
|
20250204,113700,239840838,1617,1617,1617,1617,0
|
|
20250204,113600,239840838,1617,1617,1617,1617,0
|
|
20250204,113500,239840838,1617,1617,1617,1617,0
|
|
20250204,113400,239840838,1617,1617,1617,1617,0
|
|
20250204,113300,239840838,1617,1617,1617,1617,0
|
|
20250204,113200,239840838,1617,1617,1617,1617,0
|
|
20250204,113100,239840838,1617,1617,1617,1617,0
|
|
20250204,113000,239840838,1617,1617,1617,1617,1
|
|
20250204,112900,239839221,1615,1615,1615,1615,831
|
|
20250204,112800,238497156,1615,1615,1615,1615,0
|
|
20250204,112700,238497156,1615,1617,1617,1615,5030
|
|
20250204,112600,230373646,1618,1618,1618,1618,1
|
|
20250204,112500,230372028,1615,1615,1615,1615,0
|
|
20250204,112400,230372028,1615,1615,1615,1615,0
|
|
20250204,112300,230372028,1615,1618,1618,1615,3001
|
|
20250204,112200,225525410,1615,1615,1615,1615,1169
|
|
20250204,112100,223637475,1614,1614,1614,1614,1
|
|
20250204,112000,223635861,1618,1618,1618,1618,0
|
|
20250204,111900,223635861,1618,1618,1618,1618,57
|
|
20250204,111800,223543635,1618,1618,1618,1618,0
|
|
20250204,111700,223543635,1618,1618,1618,1618,1
|
|
20250204,111600,223542017,1614,1614,1614,1614,1
|
|
20250204,111500,223540403,1614,1614,1614,1614,0
|
|
20250204,111400,223540403,1614,1614,1614,1614,100
|
|
20250204,111300,223379003,1618,1618,1618,1618,31
|
|
20250204,111200,223328845,1618,1612,1618,1612,11092
|
|
20250204,111100,205428375,1612,1610,1612,1610,1092
|
|
20250204,111000,203670251,1612,1612,1612,1612,0
|
|
20250204,110900,203670251,1612,1612,1612,1612,0
|
|
20250204,110800,203670251,1612,1612,1612,1612,0
|
|
20250204,110700,203670251,1612,1612,1612,1612,1
|
|
20250204,110600,203668639,1609,1609,1609,1609,0
|
|
20250204,110500,203668639,1609,1609,1609,1609,1
|
|
20250204,110400,203667030,1612,1612,1612,1612,0
|
|
20250204,110300,203667030,1612,1612,1612,1612,0
|
|
20250204,110200,203667030,1612,1612,1612,1612,10
|
|
20250204,110100,203650910,1612,1612,1612,1612,0
|
|
20250204,110000,203650910,1612,1612,1612,1612,323
|
|
20250204,105900,203130234,1613,1613,1613,1613,0
|
|
20250204,105800,203130234,1613,1613,1613,1613,0
|
|
20250204,105700,203130234,1613,1613,1613,1613,0
|
|
20250204,105600,203130234,1613,1613,1613,1613,0
|
|
20250204,105500,203130234,1613,1608,1613,1608,2843
|
|
20250204,105400,198554615,1608,1609,1609,1608,403
|
|
20250204,105300,197906219,1609,1609,1609,1609,0
|
|
20250204,105200,197906219,1609,1609,1609,1609,0
|
|
20250204,105100,197906219,1609,1610,1610,1609,3400
|
|
20250204,105000,192434619,1610,1610,1610,1610,0
|
|
20250204,104900,192434619,1610,1610,1610,1610,19
|
|
20250204,104800,192404029,1609,1609,1609,1609,0
|
|
20250204,104700,192404029,1609,1609,1609,1609,0
|
|
20250204,104600,192404029,1609,1610,1610,1609,3500
|
|
20250204,104500,186770832,1610,1610,1610,1610,2
|
|
20250204,104400,186767612,1610,1610,1610,1610,28
|
|
20250204,104300,186722532,1611,1611,1611,1611,1200
|
|
20250204,104200,184789332,1611,1611,1611,1611,0
|
|
20250204,104100,184789332,1611,1610,1611,1610,1510
|
|
20250204,104000,182358217,1611,1611,1611,1611,500
|
|
20250204,103900,181552717,1616,1616,1616,1616,0
|
|
20250204,103800,181552717,1616,1614,1616,1614,2343
|
|
20250204,103700,177771105,1614,1615,1615,1614,618
|
|
20250204,103600,176773109,1615,1615,1615,1615,0
|
|
20250204,103500,176773109,1615,1615,1615,1615,678
|
|
20250204,103400,175678139,1619,1619,1619,1619,0
|
|
20250204,103300,175678139,1619,1619,1619,1619,0
|
|
20250204,103200,175678139,1619,1619,1619,1619,0
|
|
20250204,103100,175678139,1619,1615,1619,1615,2
|
|
20250204,103000,175674905,1619,1617,1619,1617,60
|
|
20250204,102900,175577875,1617,1617,1617,1617,0
|
|
20250204,102800,175577875,1617,1617,1617,1617,10
|
|
20250204,102700,175561705,1615,1615,1615,1615,0
|
|
20250204,102600,175561705,1615,1615,1615,1615,2704
|
|
20250204,102500,171194745,1614,1614,1615,1614,832
|
|
20250204,102400,169851596,1614,1614,1614,1614,100
|
|
20250204,102300,169690196,1615,1614,1615,1614,219
|
|
20250204,102200,169336729,1615,1615,1615,1615,1094
|
|
20250204,102100,167569919,1616,1616,1616,1616,14
|
|
20250204,102000,167547295,1616,1616,1616,1616,0
|
|
20250204,101900,167547295,1616,1616,1617,1616,203
|
|
20250204,101800,167219244,1620,1620,1620,1620,2
|
|
20250204,101700,167216004,1620,1620,1620,1620,2
|
|
20250204,101600,167212764,1620,1615,1620,1615,107
|
|
20250204,101500,167039454,1620,1620,1620,1620,71
|
|
20250204,101400,166924434,1620,1620,1620,1620,0
|
|
20250204,101300,166924434,1620,1614,1620,1614,2370
|
|
20250204,101200,163089835,1614,1614,1614,1614,0
|
|
20250204,101100,163089835,1614,1614,1614,1614,0
|
|
20250204,101000,163089835,1614,1614,1614,1614,1000
|
|
20250204,100900,161475835,1614,1614,1614,1614,95
|
|
20250204,100800,161322505,1614,1614,1614,1614,5
|
|
20250204,100700,161314435,1614,1614,1614,1614,679
|
|
20250204,100600,160218529,1610,1610,1610,1610,750
|
|
20250204,100500,159011029,1610,1613,1613,1610,359
|
|
20250204,100400,158432699,1614,1614,1614,1614,615
|
|
20250204,100300,157440089,1614,1615,1615,1614,1800
|
|
20250204,100200,154533853,1616,1617,1617,1616,1032
|
|
20250204,100100,152866101,1625,1625,1625,1625,1
|
|
20250204,100000,152864476,1629,1624,1629,1624,845
|
|
20250204,095900,151490441,1624,1616,1624,1614,5930
|
|
20250204,095800,141898751,1615,1615,1615,1615,10
|
|
20250204,095700,141882601,1616,1616,1616,1616,1770
|
|
20250204,095600,139022281,1614,1616,1616,1614,12
|
|
20250204,095500,139002909,1616,1617,1617,1616,1100
|
|
20250204,095400,137224309,1617,1617,1617,1617,457
|
|
20250204,095300,136485340,1614,1614,1614,1614,50
|
|
20250204,095200,136404640,1614,1614,1614,1614,945
|
|
20250204,095100,134879410,1613,1613,1614,1613,1600
|
|
20250204,095000,132298110,1616,1616,1616,1616,0
|
|
20250204,094900,132298110,1616,1614,1617,1614,993
|
|
20250204,094800,130694210,1614,1610,1615,1610,9303
|
|
20250204,094700,115683219,1608,1610,1610,1608,5557
|
|
20250204,094600,106739914,1610,1611,1612,1610,530
|
|
20250204,094500,105886104,1611,1610,1611,1610,717
|
|
20250204,094400,104731717,1611,1611,1611,1610,527
|
|
20250204,094300,103883225,1611,1609,1611,1608,1029
|
|
20250204,094200,102227942,1610,1608,1610,1608,2141
|
|
20250204,094100,98782438,1607,1605,1607,1605,1788
|
|
20250204,094000,95911418,1604,1605,1605,1604,5
|
|
20250204,093900,95903396,1605,1604,1605,1604,1100
|
|
20250204,093800,94138896,1604,1604,1605,1604,965
|
|
20250204,093700,92590907,1604,1604,1604,1604,0
|
|
20250204,093600,92590907,1604,1605,1605,1604,382
|
|
20250204,093500,91978159,1605,1605,1605,1605,200
|
|
20250204,093400,91657159,1603,1603,1603,1603,710
|
|
20250204,093300,90519029,1605,1603,1605,1603,1248
|
|
20250204,093200,88517084,1603,1604,1604,1603,3
|
|
20250204,093100,88512274,1604,1602,1604,1602,2449
|
|
20250204,093000,84586156,1602,1602,1602,1602,180
|
|
20250204,092900,84297796,1600,1602,1602,1600,333
|
|
20250204,092800,83764590,1600,1601,1603,1600,4744
|
|
20250204,092700,76170932,1601,1600,1601,1600,240
|
|
20250204,092600,75786792,1600,1600,1600,1595,300
|
|
20250204,092500,75307092,1595,1595,1595,1595,5
|
|
20250204,092400,75299117,1600,1599,1600,1599,5491
|
|
20250204,092300,66514443,1599,1588,1599,1588,16029
|
|
20250204,092200,41023116,1583,1589,1589,1583,4
|
|
20250204,092100,41016772,1583,1583,1583,1583,0
|
|
20250204,092000,41016772,1583,1583,1583,1583,55
|
|
20250204,091900,40929707,1589,1585,1589,1582,1654
|
|
20250204,091800,38310679,1590,1590,1590,1590,39
|
|
20250204,091700,38248669,1591,1591,1591,1591,3
|
|
20250204,091600,38243896,1591,1591,1591,1591,226
|
|
20250204,091500,37884330,1591,1591,1591,1591,1
|
|
20250204,091400,37882739,1583,1584,1584,1583,400
|
|
20250204,091300,37249464,1592,1592,1592,1592,1
|
|
20250204,091200,37247872,1592,1592,1592,1592,21
|
|
20250204,091100,37214440,1590,1593,1593,1590,2007
|
|
20250204,091000,34023304,1583,1583,1583,1583,0
|
|
20250204,090900,34023304,1583,1583,1583,1583,9
|
|
20250204,090800,34009057,1590,1587,1590,1581,1740
|
|
20250204,090700,31253743,1580,1581,1581,1580,8912
|
|
20250204,090600,17172154,1580,1580,1580,1580,3501
|
|
20250204,090500,11640574,1591,1591,1591,1591,259
|
|
20250204,090400,11228505,1591,1590,1591,1590,2
|
|
20250204,090300,11225324,1579,1579,1579,1579,1
|
|
20250204,090200,11223745,1577,1577,1577,1577,0
|
|
20250204,090100,11223745,1577,1577,1577,1577,4001
|
|
20250204,090000,4914168,1593,1575,1593,1575,3113
|