666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,200300,503140346,1611,1611,1611,1611,8332
|
|
20250205,200200,503140346,1611,1611,1611,1611,0
|
|
20250205,200100,503140346,1611,1611,1611,1611,0
|
|
20250205,200000,503140346,1611,1611,1611,1611,0
|
|
20250205,195900,503140346,1611,1611,1611,1611,0
|
|
20250205,195800,503140346,1611,1611,1611,1611,0
|
|
20250205,195700,503140346,1611,1611,1611,1611,0
|
|
20250205,195600,503140346,1611,1611,1611,1611,0
|
|
20250205,195500,503140346,1611,1611,1611,1611,0
|
|
20250205,195400,503140346,1611,1611,1611,1611,0
|
|
20250205,195300,503140346,1611,1611,1611,1611,0
|
|
20250205,195200,503140346,1611,1611,1611,1611,0
|
|
20250205,195100,503140346,1611,1611,1611,1611,0
|
|
20250205,195000,503140346,1611,1611,1611,1611,0
|
|
20250205,194900,503140346,1611,1611,1611,1611,0
|
|
20250205,194800,503140346,1611,1611,1611,1611,0
|
|
20250205,194700,503140346,1611,1611,1611,1611,0
|
|
20250205,194600,503140346,1611,1611,1611,1611,0
|
|
20250205,194500,503140346,1611,1611,1611,1611,0
|
|
20250205,194400,503140346,1611,1611,1611,1611,0
|
|
20250205,194300,503140346,1611,1611,1611,1611,0
|
|
20250205,194200,503140346,1611,1611,1611,1611,0
|
|
20250205,194100,503140346,1611,1611,1611,1611,0
|
|
20250205,194000,503140346,1611,1611,1611,1611,0
|
|
20250205,193900,503140346,1611,1611,1611,1611,0
|
|
20250205,193800,503140346,1611,1611,1611,1611,0
|
|
20250205,193700,503140346,1611,1611,1611,1611,0
|
|
20250205,193600,503140346,1611,1611,1611,1611,0
|
|
20250205,193500,503140346,1611,1611,1611,1611,0
|
|
20250205,193400,503140346,1611,1611,1611,1611,0
|
|
20250205,193300,503140346,1611,1611,1611,1611,8332
|
|
20250205,193200,503140346,1611,1611,1611,1611,0
|
|
20250205,193100,503140346,1611,1611,1611,1611,0
|
|
20250205,193000,503140346,1611,1611,1611,1611,0
|
|
20250205,192900,503140346,1611,1611,1611,1611,0
|
|
20250205,192800,503140346,1611,1611,1611,1611,0
|
|
20250205,192700,503140346,1611,1611,1611,1611,0
|
|
20250205,192600,503140346,1611,1611,1611,1611,0
|
|
20250205,192500,503140346,1611,1611,1611,1611,0
|
|
20250205,192400,503140346,1611,1611,1611,1611,0
|
|
20250205,192300,503140346,1611,1611,1611,1611,0
|
|
20250205,192200,503140346,1611,1611,1611,1611,0
|
|
20250205,192100,503140346,1611,1611,1611,1611,0
|
|
20250205,192000,503140346,1611,1611,1611,1611,0
|
|
20250205,191900,503140346,1611,1611,1611,1611,0
|
|
20250205,191800,503140346,1611,1611,1611,1611,0
|
|
20250205,191700,503140346,1611,1611,1611,1611,0
|
|
20250205,191600,503140346,1611,1611,1611,1611,0
|
|
20250205,191500,503140346,1611,1611,1611,1611,0
|
|
20250205,191400,503140346,1611,1611,1611,1611,0
|
|
20250205,191300,503140346,1611,1611,1611,1611,0
|
|
20250205,191200,503140346,1611,1611,1611,1611,0
|
|
20250205,191100,503140346,1611,1611,1611,1611,0
|
|
20250205,191000,503140346,1611,1611,1611,1611,0
|
|
20250205,190900,503140346,1611,1611,1611,1611,0
|
|
20250205,190800,503140346,1611,1611,1611,1611,0
|
|
20250205,190700,503140346,1611,1611,1611,1611,0
|
|
20250205,190600,503140346,1611,1611,1611,1611,0
|
|
20250205,190500,503140346,1611,1611,1611,1611,0
|
|
20250205,190400,503140346,1611,1611,1611,1611,0
|
|
20250205,190300,503140346,1611,1611,1611,1611,8332
|
|
20250205,190200,503140346,1611,1611,1611,1611,0
|
|
20250205,190100,503140346,1611,1611,1611,1611,0
|
|
20250205,190000,503140346,1611,1611,1611,1611,0
|
|
20250205,185900,503140346,1611,1611,1611,1611,0
|
|
20250205,185800,503140346,1611,1611,1611,1611,0
|
|
20250205,185700,503140346,1611,1611,1611,1611,0
|
|
20250205,185600,503140346,1611,1611,1611,1611,0
|
|
20250205,185500,503140346,1611,1611,1611,1611,0
|
|
20250205,185400,503140346,1611,1611,1611,1611,0
|
|
20250205,185300,503140346,1611,1611,1611,1611,0
|
|
20250205,185200,503140346,1611,1611,1611,1611,0
|
|
20250205,185100,503140346,1611,1611,1611,1611,0
|
|
20250205,185000,503140346,1611,1611,1611,1611,0
|
|
20250205,184900,503140346,1611,1611,1611,1611,0
|
|
20250205,184800,503140346,1611,1611,1611,1611,0
|
|
20250205,184700,503140346,1611,1611,1611,1611,0
|
|
20250205,184600,503140346,1611,1611,1611,1611,0
|
|
20250205,184500,503140346,1611,1611,1611,1611,0
|
|
20250205,184400,503140346,1611,1611,1611,1611,0
|
|
20250205,184300,503140346,1611,1611,1611,1611,0
|
|
20250205,184200,503140346,1611,1611,1611,1611,0
|
|
20250205,184100,503140346,1611,1611,1611,1611,0
|
|
20250205,184000,503140346,1611,1611,1611,1611,0
|
|
20250205,183900,503140346,1611,1611,1611,1611,0
|
|
20250205,183800,503140346,1611,1611,1611,1611,0
|
|
20250205,183700,503140346,1611,1611,1611,1611,0
|
|
20250205,183600,503140346,1611,1611,1611,1611,0
|
|
20250205,183500,503140346,1611,1611,1611,1611,0
|
|
20250205,183400,503140346,1611,1611,1611,1611,0
|
|
20250205,183300,503140346,1611,1611,1611,1611,8332
|
|
20250205,183200,503140346,1611,1611,1611,1611,0
|
|
20250205,183100,503140346,1611,1611,1611,1611,0
|
|
20250205,183000,503140346,1611,1611,1611,1611,0
|
|
20250205,182900,503140346,1611,1611,1611,1611,0
|
|
20250205,182800,503140346,1611,1611,1611,1611,0
|
|
20250205,182700,503140346,1611,1611,1611,1611,0
|
|
20250205,182600,503140346,1611,1611,1611,1611,0
|
|
20250205,182500,503140346,1611,1611,1611,1611,0
|
|
20250205,182400,503140346,1611,1611,1611,1611,0
|
|
20250205,182300,503140346,1611,1611,1611,1611,0
|
|
20250205,182200,503140346,1611,1611,1611,1611,0
|
|
20250205,182100,503140346,1611,1611,1611,1611,0
|
|
20250205,182000,503140346,1611,1611,1611,1611,0
|
|
20250205,181900,503140346,1611,1611,1611,1611,0
|
|
20250205,181800,503140346,1611,1611,1611,1611,0
|
|
20250205,181700,503140346,1611,1611,1611,1611,0
|
|
20250205,181600,503140346,1611,1611,1611,1611,0
|
|
20250205,181500,503140346,1611,1611,1611,1611,0
|
|
20250205,181400,503140346,1611,1611,1611,1611,0
|
|
20250205,181300,503140346,1611,1611,1611,1611,0
|
|
20250205,181200,503140346,1611,1611,1611,1611,0
|
|
20250205,181100,503140346,1611,1611,1611,1611,0
|
|
20250205,181000,503140346,1611,1611,1611,1611,0
|
|
20250205,180900,503140346,1611,1611,1611,1611,0
|
|
20250205,180800,503140346,1611,1611,1611,1611,0
|
|
20250205,180700,503140346,1611,1611,1611,1611,0
|
|
20250205,180600,503140346,1611,1611,1611,1611,0
|
|
20250205,180500,503140346,1611,1611,1611,1611,0
|
|
20250205,180400,503140346,1611,1611,1611,1611,0
|
|
20250205,180300,503140346,1611,1611,1611,1611,8332
|
|
20250205,180200,503140346,1611,1611,1611,1611,0
|
|
20250205,180100,503140346,1611,1611,1611,1611,0
|
|
20250205,180000,503140346,1611,1611,1611,1611,0
|
|
20250205,175900,503140346,1611,1611,1611,1611,0
|
|
20250205,175800,503140346,1611,1611,1611,1611,0
|
|
20250205,175700,503140346,1611,1611,1611,1611,0
|
|
20250205,175600,503140346,1611,1611,1611,1611,0
|
|
20250205,175500,503140346,1611,1611,1611,1611,0
|
|
20250205,175400,503140346,1611,1611,1611,1611,0
|
|
20250205,175300,503140346,1611,1611,1611,1611,0
|
|
20250205,175200,503140346,1611,1611,1611,1611,0
|
|
20250205,175100,503140346,1611,1611,1611,1611,0
|
|
20250205,175000,503140346,1611,1611,1611,1611,0
|
|
20250205,174900,503140346,1611,1611,1611,1611,0
|
|
20250205,174800,503140346,1611,1611,1611,1611,0
|
|
20250205,174700,503140346,1611,1611,1611,1611,0
|
|
20250205,174600,503140346,1611,1611,1611,1611,0
|
|
20250205,174500,503140346,1611,1611,1611,1611,0
|
|
20250205,174400,503140346,1611,1611,1611,1611,0
|
|
20250205,174300,503140346,1611,1611,1611,1611,0
|
|
20250205,174200,503140346,1611,1611,1611,1611,0
|
|
20250205,174100,503140346,1611,1611,1611,1611,0
|
|
20250205,174000,503140346,1611,1611,1611,1611,0
|
|
20250205,173900,503140346,1611,1611,1611,1611,0
|
|
20250205,173800,503140346,1611,1611,1611,1611,0
|
|
20250205,173700,503140346,1611,1611,1611,1611,0
|
|
20250205,173600,503140346,1611,1611,1611,1611,0
|
|
20250205,173500,503140346,1611,1611,1611,1611,0
|
|
20250205,173400,503140346,1611,1611,1611,1611,0
|
|
20250205,173300,503140346,1611,1611,1611,1611,8332
|
|
20250205,173200,503140346,1611,1611,1611,1611,0
|
|
20250205,173100,503140346,1611,1611,1611,1611,0
|
|
20250205,173000,503140346,1611,1611,1611,1611,0
|
|
20250205,172900,503140346,1611,1611,1611,1611,0
|
|
20250205,172800,503140346,1611,1611,1611,1611,0
|
|
20250205,172700,503140346,1611,1611,1611,1611,0
|
|
20250205,172600,503140346,1611,1611,1611,1611,0
|
|
20250205,172500,503140346,1611,1611,1611,1611,0
|
|
20250205,172400,503140346,1611,1611,1611,1611,0
|
|
20250205,172300,503140346,1611,1611,1611,1611,0
|
|
20250205,172200,503140346,1611,1611,1611,1611,0
|
|
20250205,172100,503140346,1611,1611,1611,1611,0
|
|
20250205,172000,503140346,1611,1611,1611,1611,0
|
|
20250205,171900,503140346,1611,1611,1611,1611,0
|
|
20250205,171800,503140346,1611,1611,1611,1611,0
|
|
20250205,171700,503140346,1611,1611,1611,1611,0
|
|
20250205,171600,503140346,1611,1611,1611,1611,0
|
|
20250205,171500,503140346,1611,1611,1611,1611,0
|
|
20250205,171400,503140346,1611,1611,1611,1611,0
|
|
20250205,171300,503140346,1611,1611,1611,1611,0
|
|
20250205,171200,503140346,1611,1611,1611,1611,0
|
|
20250205,171100,503140346,1611,1611,1611,1611,0
|
|
20250205,171000,503140346,1611,1611,1611,1611,0
|
|
20250205,170900,503140346,1611,1611,1611,1611,0
|
|
20250205,170800,503140346,1611,1611,1611,1611,0
|
|
20250205,170700,503140346,1611,1611,1611,1611,0
|
|
20250205,170600,503140346,1611,1611,1611,1611,0
|
|
20250205,170500,503140346,1611,1611,1611,1611,0
|
|
20250205,170400,503140346,1611,1611,1611,1611,0
|
|
20250205,170300,503140346,1611,1611,1611,1611,8332
|
|
20250205,170200,503140346,1611,1611,1611,1611,0
|
|
20250205,170100,503140346,1611,1611,1611,1611,0
|
|
20250205,170000,503140346,1611,1611,1611,1611,0
|
|
20250205,165900,503140346,1611,1611,1611,1611,0
|
|
20250205,165800,503140346,1611,1611,1611,1611,0
|
|
20250205,165700,503140346,1611,1611,1611,1611,0
|
|
20250205,165600,503140346,1611,1611,1611,1611,0
|
|
20250205,165500,503140346,1611,1611,1611,1611,0
|
|
20250205,165400,503140346,1611,1611,1611,1611,0
|
|
20250205,165300,503140346,1611,1611,1611,1611,0
|
|
20250205,165200,503140346,1611,1611,1611,1611,0
|
|
20250205,165100,503140346,1611,1611,1611,1611,0
|
|
20250205,165000,503140346,1611,1611,1611,1611,0
|
|
20250205,164900,503140346,1611,1611,1611,1611,0
|
|
20250205,164800,503140346,1611,1611,1611,1611,0
|
|
20250205,164700,503140346,1611,1611,1611,1611,0
|
|
20250205,164600,503140346,1611,1611,1611,1611,0
|
|
20250205,164500,503140346,1611,1611,1611,1611,0
|
|
20250205,164400,503140346,1611,1611,1611,1611,0
|
|
20250205,164300,503140346,1611,1611,1611,1611,0
|
|
20250205,164200,503140346,1611,1611,1611,1611,0
|
|
20250205,164100,503140346,1611,1611,1611,1611,0
|
|
20250205,164000,503140346,1611,1611,1611,1611,0
|
|
20250205,163900,503140346,1611,1611,1611,1611,0
|
|
20250205,163800,503140346,1611,1611,1611,1611,0
|
|
20250205,163700,503140346,1611,1611,1611,1611,0
|
|
20250205,163600,503140346,1611,1611,1611,1611,0
|
|
20250205,163500,503140346,1611,1611,1611,1611,0
|
|
20250205,163400,503140346,1611,1611,1611,1611,0
|
|
20250205,163300,503140346,1611,1611,1611,1611,8332
|
|
20250205,163200,503140346,1611,1611,1611,1611,0
|
|
20250205,163100,503140346,1611,1611,1611,1611,0
|
|
20250205,163000,503140346,1611,1611,1611,1611,0
|
|
20250205,162900,503140346,1611,1611,1611,1611,0
|
|
20250205,162800,503140346,1611,1611,1611,1611,0
|
|
20250205,162700,503140346,1611,1611,1611,1611,0
|
|
20250205,162600,503140346,1611,1611,1611,1611,0
|
|
20250205,162500,503140346,1611,1611,1611,1611,0
|
|
20250205,162400,503140346,1611,1611,1611,1611,0
|
|
20250205,162300,503140346,1611,1611,1611,1611,0
|
|
20250205,162200,503140346,1611,1611,1611,1611,0
|
|
20250205,162100,503140346,1611,1611,1611,1611,0
|
|
20250205,162000,503140346,1611,1611,1611,1611,0
|
|
20250205,161900,503140346,1611,1611,1611,1611,0
|
|
20250205,161800,503140346,1611,1611,1611,1611,0
|
|
20250205,161700,503140346,1611,1611,1611,1611,0
|
|
20250205,161600,503140346,1611,1611,1611,1611,0
|
|
20250205,161500,503140346,1611,1611,1611,1611,0
|
|
20250205,161400,503140346,1611,1611,1611,1611,0
|
|
20250205,161300,503140346,1611,1611,1611,1611,0
|
|
20250205,161200,503140346,1611,1611,1611,1611,0
|
|
20250205,161100,503140346,1611,1611,1611,1611,0
|
|
20250205,161000,503140346,1611,1611,1611,1611,0
|
|
20250205,160900,503140346,1611,1611,1611,1611,0
|
|
20250205,160800,503140346,1611,1611,1611,1611,0
|
|
20250205,160700,503140346,1611,1611,1611,1611,0
|
|
20250205,160600,503140346,1611,1611,1611,1611,0
|
|
20250205,160500,503140346,1611,1611,1611,1611,0
|
|
20250205,160400,503140346,1611,1611,1611,1611,0
|
|
20250205,160300,503140346,1611,1611,1611,1611,8332
|
|
20250205,160200,503140346,1611,1611,1611,1611,0
|
|
20250205,160100,503140346,1611,1611,1611,1611,0
|
|
20250205,160000,503140346,1611,1611,1611,1611,0
|
|
20250205,155900,503140346,1611,1611,1611,1611,0
|
|
20250205,155800,503140346,1611,1611,1611,1611,0
|
|
20250205,155700,503140346,1611,1611,1611,1611,0
|
|
20250205,155600,503140346,1611,1611,1611,1611,0
|
|
20250205,155500,503140346,1611,1611,1611,1611,0
|
|
20250205,155400,503140346,1611,1611,1611,1611,0
|
|
20250205,155300,503140346,1611,1611,1611,1611,0
|
|
20250205,155200,503140346,1611,1611,1611,1611,0
|
|
20250205,155100,503140346,1611,1611,1611,1611,0
|
|
20250205,155000,503140346,1611,1611,1611,1611,0
|
|
20250205,154900,503140346,1611,1611,1611,1611,0
|
|
20250205,154800,503140346,1611,1611,1611,1611,0
|
|
20250205,154700,503140346,1611,1611,1611,1611,0
|
|
20250205,154600,503140346,1611,1611,1611,1611,0
|
|
20250205,154500,503140346,1611,1611,1611,1611,0
|
|
20250205,154400,503140346,1611,1611,1611,1611,0
|
|
20250205,154300,503140346,1611,1611,1611,1611,0
|
|
20250205,154200,503140346,1611,1611,1611,1611,0
|
|
20250205,154100,503140346,1611,1611,1611,1611,0
|
|
20250205,154000,503140346,1611,1611,1611,1611,0
|
|
20250205,153900,503140346,1611,1611,1611,1611,0
|
|
20250205,153800,503140346,1611,1611,1611,1611,0
|
|
20250205,153700,503140346,1611,1611,1611,1611,0
|
|
20250205,153600,503140346,1611,1611,1611,1611,0
|
|
20250205,153500,503140346,1611,1611,1611,1611,0
|
|
20250205,153400,503140346,1611,1611,1611,1611,0
|
|
20250205,153300,503140346,1611,1611,1611,1611,8332
|
|
20250205,153200,503140346,1611,1611,1611,1611,0
|
|
20250205,153100,503140346,1611,1611,1611,1611,0
|
|
20250205,153000,503140346,1611,1611,1611,1611,8332
|
|
20250205,152900,489717494,1611,1611,1611,1611,0
|
|
20250205,152800,489717494,1611,1611,1611,1611,0
|
|
20250205,152700,489717494,1611,1611,1611,1611,0
|
|
20250205,152600,489717494,1611,1611,1611,1611,0
|
|
20250205,152500,489717494,1611,1611,1611,1611,0
|
|
20250205,152400,489717494,1611,1611,1611,1611,0
|
|
20250205,152300,489717494,1611,1611,1611,1611,0
|
|
20250205,152200,489717494,1611,1611,1611,1611,0
|
|
20250205,152100,489717494,1611,1611,1611,1611,0
|
|
20250205,152000,489717494,1611,1611,1611,1611,0
|
|
20250205,151900,489717494,1611,1611,1614,1611,92
|
|
20250205,151800,489569095,1615,1614,1615,1614,50
|
|
20250205,151700,489488394,1615,1612,1616,1612,3750
|
|
20250205,151600,483436365,1612,1612,1612,1612,0
|
|
20250205,151500,483436365,1612,1612,1612,1612,602
|
|
20250205,151400,482465941,1612,1611,1612,1611,296
|
|
20250205,151300,481988980,1612,1613,1614,1612,1219
|
|
20250205,151200,480023936,1613,1613,1613,1613,6
|
|
20250205,151100,480014258,1612,1613,1614,1612,110
|
|
20250205,151000,479836926,1614,1615,1615,1600,13306
|
|
20250205,150900,458481436,1615,1615,1615,1615,46
|
|
20250205,150800,458407146,1615,1616,1616,1615,29
|
|
20250205,150700,458360307,1616,1614,1616,1614,37
|
|
20250205,150600,458300568,1614,1615,1616,1614,9
|
|
20250205,150500,458286035,1616,1616,1618,1613,641
|
|
20250205,150400,457251943,1615,1612,1615,1612,1542
|
|
20250205,150300,454764714,1613,1613,1613,1612,1358
|
|
20250205,150200,452574270,1613,1612,1613,1612,9
|
|
20250205,150100,452559756,1612,1606,1613,1606,62
|
|
20250205,150000,452460103,1606,1609,1609,1606,1784
|
|
20250205,145900,449594020,1613,1613,1613,1613,300
|
|
20250205,145800,449110120,1609,1613,1613,1609,431
|
|
20250205,145700,448416578,1612,1614,1615,1612,146
|
|
20250205,145600,448181052,1615,1615,1615,1615,0
|
|
20250205,145500,448181052,1615,1615,1615,1615,0
|
|
20250205,145400,448181052,1615,1613,1615,1613,44
|
|
20250205,145300,448110005,1616,1617,1617,1614,22
|
|
20250205,145200,448074465,1615,1617,1617,1614,29
|
|
20250205,145100,448027578,1615,1615,1618,1615,15
|
|
20250205,145000,448003338,1619,1615,1619,1608,412
|
|
20250205,144900,447340697,1620,1619,1621,1607,1913
|
|
20250205,144800,444260409,1620,1616,1620,1616,18368
|
|
20250205,144700,414519458,1617,1615,1617,1615,1176
|
|
20250205,144600,412620210,1617,1617,1617,1617,6
|
|
20250205,144500,412610508,1617,1612,1617,1612,7533
|
|
20250205,144400,400455291,1612,1612,1612,1612,3
|
|
20250205,144300,400450455,1612,1611,1612,1611,26
|
|
20250205,144200,400408546,1612,1612,1612,1609,111
|
|
20250205,144100,400229903,1611,1611,1611,1611,1
|
|
20250205,144000,400228292,1611,1612,1612,1611,7
|
|
20250205,143900,400217009,1612,1612,1612,1612,0
|
|
20250205,143800,400217009,1612,1611,1612,1611,132
|
|
20250205,143700,400004245,1612,1612,1612,1612,0
|
|
20250205,143600,400004245,1612,1612,1612,1612,18
|
|
20250205,143500,399975229,1612,1612,1612,1612,1
|
|
20250205,143400,399973617,1609,1609,1609,1609,1
|
|
20250205,143300,399972008,1608,1608,1608,1607,1130
|
|
20250205,143200,398155340,1609,1609,1609,1609,1802
|
|
20250205,143100,395255922,1609,1612,1612,1609,67
|
|
20250205,143000,395147924,1609,1610,1610,1609,47
|
|
20250205,142900,395072267,1610,1610,1611,1610,3
|
|
20250205,142800,395067436,1611,1611,1611,1611,1
|
|
20250205,142700,395065825,1612,1610,1612,1610,1651
|
|
20250205,142600,392407710,1609,1609,1609,1609,500
|
|
20250205,142500,391603210,1611,1611,1611,1611,0
|
|
20250205,142400,391603210,1611,1611,1611,1611,0
|
|
20250205,142300,391603210,1611,1611,1611,1611,0
|
|
20250205,142200,391603210,1611,1611,1611,1611,1500
|
|
20250205,142100,389186710,1612,1612,1612,1612,0
|
|
20250205,142000,389186710,1612,1612,1612,1612,0
|
|
20250205,141900,389186710,1612,1612,1612,1612,0
|
|
20250205,141800,389186710,1612,1612,1612,1612,0
|
|
20250205,141700,389186710,1612,1612,1612,1612,1
|
|
20250205,141600,389185098,1612,1612,1612,1612,0
|
|
20250205,141500,389185098,1612,1609,1612,1609,2
|
|
20250205,141400,389181877,1609,1609,1609,1609,0
|
|
20250205,141300,389181877,1609,1609,1609,1609,2065
|
|
20250205,141200,385859292,1609,1609,1609,1609,935
|
|
20250205,141100,384354877,1612,1612,1612,1612,7
|
|
20250205,141000,384343593,1609,1609,1609,1609,806
|
|
20250205,140900,383046739,1609,1609,1609,1609,307
|
|
20250205,140800,382552776,1609,1609,1609,1609,300
|
|
20250205,140700,382070076,1609,1609,1609,1609,590
|
|
20250205,140600,381120766,1609,1608,1609,1608,36
|
|
20250205,140500,381062858,1609,1608,1609,1608,12
|
|
20250205,140400,381043552,1608,1608,1608,1608,155
|
|
20250205,140300,380794312,1609,1611,1611,1609,1082
|
|
20250205,140200,379052867,1612,1612,1612,1612,0
|
|
20250205,140100,379052867,1612,1612,1612,1611,14
|
|
20250205,140000,379030304,1612,1612,1612,1612,11
|
|
20250205,135900,379012572,1609,1609,1609,1609,0
|
|
20250205,135800,379012572,1609,1612,1612,1609,144
|
|
20250205,135700,378780846,1612,1612,1612,1612,20
|
|
20250205,135600,378748606,1612,1612,1612,1612,0
|
|
20250205,135500,378748606,1612,1612,1612,1612,0
|
|
20250205,135400,378748606,1612,1612,1612,1612,0
|
|
20250205,135300,378748606,1612,1612,1612,1612,0
|
|
20250205,135200,378748606,1612,1612,1612,1612,0
|
|
20250205,135100,378748606,1612,1609,1612,1609,635
|
|
20250205,135000,377726888,1609,1609,1609,1609,5
|
|
20250205,134900,377718843,1609,1609,1609,1609,106
|
|
20250205,134800,377548289,1609,1609,1609,1609,1011
|
|
20250205,134700,375921590,1609,1609,1609,1609,0
|
|
20250205,134600,375921590,1609,1609,1609,1609,30
|
|
20250205,134500,375873320,1609,1609,1609,1609,1042
|
|
20250205,134400,374196742,1609,1609,1609,1609,27
|
|
20250205,134300,374153299,1609,1609,1609,1609,20
|
|
20250205,134200,374121119,1609,1612,1612,1609,4449
|
|
20250205,134100,366956941,1613,1612,1613,1612,180
|
|
20250205,134000,366666730,1613,1613,1613,1613,0
|
|
20250205,133900,366666730,1613,1612,1613,1612,78
|
|
20250205,133800,366540989,1613,1613,1613,1613,29
|
|
20250205,133700,366494212,1613,1613,1613,1613,0
|
|
20250205,133600,366494212,1613,1613,1613,1613,50
|
|
20250205,133500,366413562,1613,1612,1613,1612,347
|
|
20250205,133400,365854103,1612,1612,1612,1612,484
|
|
20250205,133300,365073895,1613,1613,1613,1613,1
|
|
20250205,133200,365072282,1613,1613,1613,1613,41
|
|
20250205,133100,365006149,1613,1613,1613,1613,15
|
|
20250205,133000,364981954,1614,1614,1614,1614,0
|
|
20250205,132900,364981954,1614,1614,1614,1614,0
|
|
20250205,132800,364981954,1614,1615,1615,1614,2
|
|
20250205,132700,364978725,1614,1614,1614,1614,143
|
|
20250205,132600,364747923,1614,1614,1614,1614,357
|
|
20250205,132500,364171725,1614,1615,1615,1614,16568
|
|
20250205,132400,337415531,1615,1616,1616,1615,2
|
|
20250205,132300,337412300,1615,1616,1616,1615,1675
|
|
20250205,132200,334706502,1617,1617,1617,1617,0
|
|
20250205,132100,334706502,1617,1616,1617,1616,86
|
|
20250205,132000,334567525,1617,1617,1617,1617,2
|
|
20250205,131900,334564291,1616,1616,1616,1616,70
|
|
20250205,131800,334451171,1617,1617,1617,1617,0
|
|
20250205,131700,334451171,1617,1617,1617,1617,0
|
|
20250205,131600,334451171,1617,1617,1617,1617,0
|
|
20250205,131500,334451171,1617,1617,1617,1617,0
|
|
20250205,131400,334451171,1617,1617,1617,1617,2
|
|
20250205,131300,334447937,1615,1617,1617,1615,1286
|
|
20250205,131200,332368547,1617,1617,1617,1616,1288
|
|
20250205,131100,330286451,1619,1619,1619,1619,0
|
|
20250205,131000,330286451,1619,1618,1619,1618,677
|
|
20250205,130900,329191055,1620,1620,1620,1620,0
|
|
20250205,130800,329191055,1620,1620,1620,1620,0
|
|
20250205,130700,329191055,1620,1619,1620,1619,2
|
|
20250205,130600,329187816,1620,1620,1620,1620,0
|
|
20250205,130500,329187816,1620,1620,1620,1620,0
|
|
20250205,130400,329187816,1620,1620,1620,1620,1
|
|
20250205,130300,329186196,1620,1618,1620,1618,39
|
|
20250205,130200,329123087,1620,1620,1620,1620,0
|
|
20250205,130100,329123087,1620,1620,1620,1619,807
|
|
20250205,130000,327816545,1620,1620,1620,1620,0
|
|
20250205,125900,327816545,1620,1620,1620,1620,11
|
|
20250205,125800,327798725,1619,1620,1620,1619,115
|
|
20250205,125700,327612440,1620,1620,1620,1620,0
|
|
20250205,125600,327612440,1620,1620,1620,1620,20
|
|
20250205,125500,327580040,1619,1619,1619,1619,18
|
|
20250205,125400,327550898,1620,1620,1620,1620,1
|
|
20250205,125300,327549278,1619,1619,1619,1619,0
|
|
20250205,125200,327549278,1619,1619,1619,1619,981
|
|
20250205,125100,325961039,1619,1619,1619,1619,1
|
|
20250205,125000,325959420,1619,1619,1619,1619,0
|
|
20250205,124900,325959420,1619,1619,1619,1619,0
|
|
20250205,124800,325959420,1619,1619,1619,1619,142
|
|
20250205,124700,325729522,1620,1620,1620,1620,5
|
|
20250205,124600,325721422,1620,1620,1620,1620,0
|
|
20250205,124500,325721422,1620,1619,1620,1617,2913
|
|
20250205,124400,321003449,1619,1618,1619,1618,1400
|
|
20250205,124300,318737223,1618,1618,1618,1618,100
|
|
20250205,124200,318575423,1618,1618,1618,1618,1
|
|
20250205,124100,318573805,1617,1617,1617,1617,0
|
|
20250205,124000,318573805,1617,1617,1617,1617,1068
|
|
20250205,123900,316846849,1617,1616,1617,1616,995
|
|
20250205,123800,315238016,1616,1616,1616,1616,6
|
|
20250205,123700,315228320,1615,1615,1615,1615,6
|
|
20250205,123600,315218630,1616,1616,1616,1616,0
|
|
20250205,123500,315218630,1616,1616,1616,1616,161
|
|
20250205,123400,314958454,1616,1616,1616,1616,0
|
|
20250205,123300,314958454,1616,1616,1616,1616,0
|
|
20250205,123200,314958454,1616,1616,1616,1616,400
|
|
20250205,123100,314312054,1616,1616,1616,1616,0
|
|
20250205,123000,314312054,1616,1616,1616,1616,60
|
|
20250205,122900,314215094,1617,1617,1617,1617,4
|
|
20250205,122800,314208626,1616,1616,1616,1616,0
|
|
20250205,122700,314208626,1616,1616,1616,1616,140
|
|
20250205,122600,313982386,1616,1616,1616,1616,0
|
|
20250205,122500,313982386,1616,1616,1616,1616,20
|
|
20250205,122400,313950066,1616,1616,1616,1616,0
|
|
20250205,122300,313950066,1616,1616,1616,1616,641
|
|
20250205,122200,312914210,1617,1615,1617,1613,475
|
|
20250205,122100,312147405,1615,1615,1615,1615,200
|
|
20250205,122000,311824405,1615,1615,1615,1615,0
|
|
20250205,121900,311824405,1615,1615,1615,1614,24
|
|
20250205,121800,311785655,1615,1615,1615,1615,0
|
|
20250205,121700,311785655,1615,1615,1615,1615,0
|
|
20250205,121600,311785655,1615,1615,1615,1615,0
|
|
20250205,121500,311785655,1615,1614,1615,1614,2602
|
|
20250205,121400,307583525,1615,1617,1617,1615,70
|
|
20250205,121300,307470435,1617,1617,1617,1617,10
|
|
20250205,121200,307454265,1617,1616,1617,1616,191
|
|
20250205,121100,307145604,1615,1614,1615,1614,1239
|
|
20250205,121000,305144814,1614,1613,1614,1613,1285
|
|
20250205,120900,303070975,1613,1612,1613,1610,251
|
|
20250205,120800,302666524,1613,1613,1613,1613,440
|
|
20250205,120700,301956804,1613,1613,1613,1613,80
|
|
20250205,120600,301827764,1613,1613,1613,1613,479
|
|
20250205,120500,301055137,1613,1609,1613,1609,1255
|
|
20250205,120400,299033535,1609,1611,1611,1609,3293
|
|
20250205,120300,293733871,1612,1612,1612,1612,10
|
|
20250205,120200,293717751,1612,1612,1612,1612,0
|
|
20250205,120100,293717751,1612,1612,1612,1612,1
|
|
20250205,120000,293716139,1612,1612,1612,1612,0
|
|
20250205,115900,293716139,1612,1612,1612,1612,12
|
|
20250205,115800,293696795,1610,1610,1610,1610,1
|
|
20250205,115700,293695185,1612,1612,1612,1612,0
|
|
20250205,115600,293695185,1612,1613,1613,1612,213
|
|
20250205,115500,293351822,1613,1613,1613,1613,15
|
|
20250205,115400,293327627,1614,1614,1614,1613,4
|
|
20250205,115300,293321173,1613,1614,1614,1613,16
|
|
20250205,115200,293295364,1613,1613,1613,1613,1562
|
|
20250205,115100,290775858,1613,1613,1613,1613,0
|
|
20250205,115000,290775858,1613,1613,1613,1613,81
|
|
20250205,114900,290645205,1609,1613,1613,1609,3001
|
|
20250205,114800,285816592,1611,1611,1611,1611,2309
|
|
20250205,114700,282096793,1609,1609,1609,1609,95
|
|
20250205,114600,281943938,1611,1611,1611,1611,620
|
|
20250205,114500,280945118,1609,1611,1611,1609,968
|
|
20250205,114400,279386012,1611,1612,1612,1611,244
|
|
20250205,114300,278992878,1612,1611,1612,1611,65
|
|
20250205,114200,278888108,1610,1610,1610,1610,475
|
|
20250205,114100,278123358,1610,1610,1610,1610,5
|
|
20250205,114000,278115308,1610,1610,1610,1610,0
|
|
20250205,113900,278115308,1610,1610,1610,1610,20
|
|
20250205,113800,278083108,1610,1610,1610,1610,0
|
|
20250205,113700,278083108,1610,1610,1610,1610,0
|
|
20250205,113600,278083108,1610,1609,1610,1609,424
|
|
20250205,113500,277400480,1609,1609,1609,1609,0
|
|
20250205,113400,277400480,1609,1609,1609,1609,0
|
|
20250205,113300,277400480,1609,1609,1609,1609,0
|
|
20250205,113200,277400480,1609,1609,1609,1609,673
|
|
20250205,113100,276317623,1609,1609,1609,1609,15
|
|
20250205,113000,276293488,1609,1609,1609,1609,10
|
|
20250205,112900,276277398,1605,1609,1609,1605,911
|
|
20250205,112800,274814684,1610,1610,1610,1610,10
|
|
20250205,112700,274798584,1609,1610,1610,1609,709
|
|
20250205,112600,273657114,1613,1613,1613,1613,1
|
|
20250205,112500,273655501,1610,1610,1610,1610,30
|
|
20250205,112400,273607201,1614,1614,1614,1614,1
|
|
20250205,112300,273605587,1614,1614,1614,1614,1
|
|
20250205,112200,273603973,1613,1610,1613,1610,2407
|
|
20250205,112100,269724311,1610,1610,1610,1610,11
|
|
20250205,112000,269706601,1608,1608,1608,1608,45
|
|
20250205,111900,269634241,1610,1610,1610,1610,1
|
|
20250205,111800,269632631,1610,1610,1611,1609,620
|
|
20250205,111700,268634580,1610,1610,1610,1610,0
|
|
20250205,111600,268634580,1610,1610,1610,1610,253
|
|
20250205,111500,268227250,1610,1609,1610,1609,3397
|
|
20250205,111400,262761236,1609,1608,1609,1608,401
|
|
20250205,111300,262116028,1609,1609,1609,1609,600
|
|
20250205,111200,261150628,1609,1608,1609,1608,102
|
|
20250205,111100,260986611,1608,1608,1608,1608,0
|
|
20250205,111000,260986611,1608,1609,1609,1608,6
|
|
20250205,110900,260976958,1603,1603,1603,1603,200
|
|
20250205,110800,260656358,1609,1609,1609,1602,550
|
|
20250205,110700,259772808,1609,1609,1609,1609,501
|
|
20250205,110600,258966699,1609,1609,1609,1609,0
|
|
20250205,110500,258966699,1609,1609,1609,1609,0
|
|
20250205,110400,258966699,1609,1602,1609,1602,16
|
|
20250205,110300,258941039,1602,1609,1609,1602,1148
|
|
20250205,110200,257101279,1608,1608,1608,1608,1
|
|
20250205,110100,257099671,1604,1604,1604,1604,94
|
|
20250205,110000,256948895,1609,1608,1609,1608,2
|
|
20250205,105900,256945678,1603,1603,1603,1603,52
|
|
20250205,105800,256862322,1609,1609,1609,1609,0
|
|
20250205,105700,256862322,1609,1609,1609,1609,0
|
|
20250205,105600,256862322,1609,1609,1609,1609,1
|
|
20250205,105500,256860713,1609,1609,1609,1609,0
|
|
20250205,105400,256860713,1609,1609,1609,1609,0
|
|
20250205,105300,256860713,1609,1609,1609,1609,0
|
|
20250205,105200,256860713,1609,1609,1609,1609,1000
|
|
20250205,105100,255251713,1609,1609,1609,1609,1
|
|
20250205,105000,255250104,1601,1601,1601,1601,0
|
|
20250205,104900,255250104,1601,1605,1605,1601,7300
|
|
20250205,104800,243553047,1609,1609,1609,1609,0
|
|
20250205,104700,243553047,1609,1609,1609,1609,1
|
|
20250205,104600,243551438,1605,1606,1606,1605,300
|
|
20250205,104500,243069887,1609,1607,1609,1607,372
|
|
20250205,104400,242471404,1607,1606,1607,1606,185
|
|
20250205,104300,242174114,1602,1602,1602,1602,0
|
|
20250205,104200,242174114,1602,1602,1602,1602,0
|
|
20250205,104100,242174114,1602,1602,1602,1602,350
|
|
20250205,104000,241613414,1601,1601,1601,1601,0
|
|
20250205,103900,241613414,1601,1601,1601,1601,0
|
|
20250205,103800,241613414,1601,1601,1601,1601,0
|
|
20250205,103700,241613414,1601,1601,1601,1600,300
|
|
20250205,103600,241133191,1600,1601,1601,1600,1528
|
|
20250205,103500,238688330,1600,1601,1601,1600,250
|
|
20250205,103400,238288290,1600,1600,1600,1600,0
|
|
20250205,103300,238288290,1600,1603,1603,1600,11558
|
|
20250205,103200,219786992,1602,1602,1602,1602,0
|
|
20250205,103100,219786992,1602,1608,1608,1602,10743
|
|
20250205,103000,202563296,1608,1606,1608,1606,212
|
|
20250205,102900,202222811,1606,1607,1607,1606,1388
|
|
20250205,102800,199993682,1606,1606,1606,1606,11
|
|
20250205,102700,199976016,1605,1604,1605,1604,616
|
|
20250205,102600,198987857,1604,1604,1604,1603,388
|
|
20250205,102500,198365843,1605,1605,1605,1605,42
|
|
20250205,102400,198298433,1605,1605,1605,1605,0
|
|
20250205,102300,198298433,1605,1605,1605,1605,0
|
|
20250205,102200,198298433,1605,1604,1605,1602,14681
|
|
20250205,102100,174760934,1604,1604,1604,1604,564
|
|
20250205,102000,173856278,1605,1605,1605,1605,55
|
|
20250205,101900,173768003,1606,1606,1606,1606,16
|
|
20250205,101800,173742307,1605,1605,1605,1605,567
|
|
20250205,101700,172832272,1605,1605,1605,1605,915
|
|
20250205,101600,171363697,1605,1603,1605,1603,236
|
|
20250205,101500,170985189,1603,1603,1603,1603,901
|
|
20250205,101400,169540886,1603,1603,1603,1603,385
|
|
20250205,101300,168923731,1603,1603,1603,1603,210
|
|
20250205,101200,168587101,1603,1606,1606,1603,444
|
|
20250205,101100,167875366,1602,1602,1602,1602,0
|
|
20250205,101000,167875366,1602,1602,1602,1602,60
|
|
20250205,100900,167779246,1603,1607,1607,1603,3770
|
|
20250205,100800,161729311,1607,1607,1607,1607,10
|
|
20250205,100700,161713241,1607,1607,1607,1607,0
|
|
20250205,100600,161713241,1607,1607,1607,1607,2
|
|
20250205,100500,161710027,1607,1607,1607,1607,71
|
|
20250205,100400,161595930,1607,1607,1607,1607,91
|
|
20250205,100300,161449693,1610,1610,1610,1610,1
|
|
20250205,100200,161448083,1607,1607,1607,1607,204
|
|
20250205,100100,161120255,1610,1608,1610,1608,11
|
|
20250205,100000,161102565,1610,1610,1610,1610,705
|
|
20250205,095900,159967515,1610,1609,1610,1609,250
|
|
20250205,095800,159565115,1610,1612,1612,1610,7005
|
|
20250205,095700,148287055,1612,1606,1612,1606,242
|
|
20250205,095600,147898297,1606,1614,1614,1606,1283
|
|
20250205,095500,145837241,1615,1607,1615,1606,1300
|
|
20250205,095400,143748209,1607,1607,1607,1607,333
|
|
20250205,095300,143213078,1607,1608,1616,1607,705
|
|
20250205,095200,142079878,1617,1611,1617,1609,2305
|
|
20250205,095100,138370046,1618,1618,1618,1618,0
|
|
20250205,095000,138370046,1618,1618,1618,1618,1
|
|
20250205,094900,138368428,1610,1611,1611,1610,1276
|
|
20250205,094800,136313116,1618,1618,1618,1618,0
|
|
20250205,094700,136313116,1618,1618,1619,1611,9308
|
|
20250205,094600,121310415,1612,1618,1618,1612,1352
|
|
20250205,094500,119130506,1618,1618,1618,1618,22
|
|
20250205,094400,119094910,1618,1618,1618,1613,366
|
|
20250205,094300,118504185,1619,1615,1619,1614,2683
|
|
20250205,094200,114171811,1619,1619,1619,1619,2
|
|
20250205,094100,114168573,1615,1615,1615,1615,0
|
|
20250205,094000,114168573,1615,1615,1615,1615,600
|
|
20250205,093900,113199573,1615,1618,1618,1615,2027
|
|
20250205,093800,109921387,1618,1618,1618,1618,1475
|
|
20250205,093700,107534837,1618,1618,1618,1618,0
|
|
20250205,093600,107534837,1618,1618,1618,1618,10
|
|
20250205,093500,107518657,1614,1614,1614,1614,0
|
|
20250205,093400,107518657,1614,1614,1614,1614,0
|
|
20250205,093300,107518657,1614,1614,1614,1614,0
|
|
20250205,093200,107518657,1614,1614,1614,1614,1208
|
|
20250205,093100,105568945,1611,1612,1612,1611,6547
|
|
20250205,093000,95015718,1613,1616,1616,1613,9525
|
|
20250205,092900,79644755,1617,1621,1621,1617,560
|
|
20250205,092800,78739195,1621,1621,1621,1621,300
|
|
20250205,092700,78252895,1621,1616,1621,1615,4010
|
|
20250205,092600,71776329,1621,1622,1622,1621,1002
|
|
20250205,092500,70151086,1615,1615,1615,1615,0
|
|
20250205,092400,70151086,1615,1615,1615,1615,4000
|
|
20250205,092300,63691086,1615,1615,1615,1615,2
|
|
20250205,092200,63687856,1622,1615,1622,1615,7
|
|
20250205,092100,63676516,1614,1614,1614,1614,6000
|
|
20250205,092000,53992516,1615,1615,1615,1615,100
|
|
20250205,091900,53831016,1619,1618,1619,1618,3188
|
|
20250205,091800,48672038,1616,1616,1616,1616,540
|
|
20250205,091700,47799398,1618,1618,1618,1618,1
|
|
20250205,091600,47797780,1616,1615,1616,1615,1707
|
|
20250205,091500,45040444,1615,1615,1615,1615,0
|
|
20250205,091400,45040444,1615,1616,1616,1615,360
|
|
20250205,091300,44458744,1616,1611,1616,1608,400
|
|
20250205,091200,43814594,1608,1615,1616,1608,4536
|
|
20250205,091100,36502470,1615,1615,1615,1615,0
|
|
20250205,091000,36502470,1615,1615,1615,1615,492
|
|
20250205,090900,35707890,1615,1616,1616,1615,1214
|
|
20250205,090800,33747074,1616,1616,1616,1615,1424
|
|
20250205,090700,31446777,1616,1616,1616,1616,564
|
|
20250205,090600,30535353,1616,1618,1618,1616,2656
|
|
20250205,090500,26239905,1620,1620,1620,1620,7
|
|
20250205,090400,26228565,1624,1624,1624,1624,732
|
|
20250205,090300,25039797,1624,1619,1624,1619,89
|
|
20250205,090200,24895701,1625,1620,1625,1620,1659
|
|
20250205,090100,22208116,1620,1621,1625,1620,1020
|
|
20250205,090000,20554310,1619,1614,1619,1614,12733
|