667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,200400,673399789,1679,1679,1679,1679,15006
|
|
20250210,200300,673399789,1679,1679,1679,1679,0
|
|
20250210,200200,673399789,1679,1679,1679,1679,0
|
|
20250210,200100,673399789,1679,1679,1679,1679,0
|
|
20250210,200000,673399789,1679,1679,1679,1679,0
|
|
20250210,195900,673399789,1679,1679,1679,1679,0
|
|
20250210,195800,673399789,1679,1679,1679,1679,0
|
|
20250210,195700,673399789,1679,1679,1679,1679,0
|
|
20250210,195600,673399789,1679,1679,1679,1679,0
|
|
20250210,195500,673399789,1679,1679,1679,1679,0
|
|
20250210,195400,673399789,1679,1679,1679,1679,0
|
|
20250210,195300,673399789,1679,1679,1679,1679,0
|
|
20250210,195200,673399789,1679,1679,1679,1679,0
|
|
20250210,195100,673399789,1679,1679,1679,1679,0
|
|
20250210,195000,673399789,1679,1679,1679,1679,0
|
|
20250210,194900,673399789,1679,1679,1679,1679,0
|
|
20250210,194800,673399789,1679,1679,1679,1679,0
|
|
20250210,194700,673399789,1679,1679,1679,1679,0
|
|
20250210,194600,673399789,1679,1679,1679,1679,0
|
|
20250210,194500,673399789,1679,1679,1679,1679,0
|
|
20250210,194400,673399789,1679,1679,1679,1679,0
|
|
20250210,194300,673399789,1679,1679,1679,1679,0
|
|
20250210,194200,673399789,1679,1679,1679,1679,0
|
|
20250210,194100,673399789,1679,1679,1679,1679,0
|
|
20250210,194000,673399789,1679,1679,1679,1679,0
|
|
20250210,193900,673399789,1679,1679,1679,1679,0
|
|
20250210,193800,673399789,1679,1679,1679,1679,0
|
|
20250210,193700,673399789,1679,1679,1679,1679,0
|
|
20250210,193600,673399789,1679,1679,1679,1679,0
|
|
20250210,193500,673399789,1679,1679,1679,1679,0
|
|
20250210,193400,673399789,1679,1679,1679,1679,15006
|
|
20250210,193300,673399789,1679,1679,1679,1679,0
|
|
20250210,193200,673399789,1679,1679,1679,1679,0
|
|
20250210,193100,673399789,1679,1679,1679,1679,0
|
|
20250210,193000,673399789,1679,1679,1679,1679,0
|
|
20250210,192900,673399789,1679,1679,1679,1679,0
|
|
20250210,192800,673399789,1679,1679,1679,1679,0
|
|
20250210,192700,673399789,1679,1679,1679,1679,0
|
|
20250210,192600,673399789,1679,1679,1679,1679,0
|
|
20250210,192500,673399789,1679,1679,1679,1679,0
|
|
20250210,192400,673399789,1679,1679,1679,1679,0
|
|
20250210,192300,673399789,1679,1679,1679,1679,0
|
|
20250210,192200,673399789,1679,1679,1679,1679,0
|
|
20250210,192100,673399789,1679,1679,1679,1679,0
|
|
20250210,192000,673399789,1679,1679,1679,1679,0
|
|
20250210,191900,673399789,1679,1679,1679,1679,0
|
|
20250210,191800,673399789,1679,1679,1679,1679,0
|
|
20250210,191700,673399789,1679,1679,1679,1679,0
|
|
20250210,191600,673399789,1679,1679,1679,1679,0
|
|
20250210,191500,673399789,1679,1679,1679,1679,0
|
|
20250210,191400,673399789,1679,1679,1679,1679,0
|
|
20250210,191300,673399789,1679,1679,1679,1679,0
|
|
20250210,191200,673399789,1679,1679,1679,1679,0
|
|
20250210,191100,673399789,1679,1679,1679,1679,0
|
|
20250210,191000,673399789,1679,1679,1679,1679,0
|
|
20250210,190900,673399789,1679,1679,1679,1679,0
|
|
20250210,190800,673399789,1679,1679,1679,1679,0
|
|
20250210,190700,673399789,1679,1679,1679,1679,0
|
|
20250210,190600,673399789,1679,1679,1679,1679,0
|
|
20250210,190500,673399789,1679,1679,1679,1679,0
|
|
20250210,190400,673399789,1679,1679,1679,1679,15006
|
|
20250210,190300,673399789,1679,1679,1679,1679,0
|
|
20250210,190200,673399789,1679,1679,1679,1679,0
|
|
20250210,190100,673399789,1679,1679,1679,1679,0
|
|
20250210,190000,673399789,1679,1679,1679,1679,0
|
|
20250210,185900,673399789,1679,1679,1679,1679,0
|
|
20250210,185800,673399789,1679,1679,1679,1679,0
|
|
20250210,185700,673399789,1679,1679,1679,1679,0
|
|
20250210,185600,673399789,1679,1679,1679,1679,0
|
|
20250210,185500,673399789,1679,1679,1679,1679,0
|
|
20250210,185400,673399789,1679,1679,1679,1679,0
|
|
20250210,185300,673399789,1679,1679,1679,1679,0
|
|
20250210,185200,673399789,1679,1679,1679,1679,0
|
|
20250210,185100,673399789,1679,1679,1679,1679,0
|
|
20250210,185000,673399789,1679,1679,1679,1679,0
|
|
20250210,184900,673399789,1679,1679,1679,1679,0
|
|
20250210,184800,673399789,1679,1679,1679,1679,0
|
|
20250210,184700,673399789,1679,1679,1679,1679,0
|
|
20250210,184600,673399789,1679,1679,1679,1679,0
|
|
20250210,184500,673399789,1679,1679,1679,1679,0
|
|
20250210,184400,673399789,1679,1679,1679,1679,0
|
|
20250210,184300,673399789,1679,1679,1679,1679,0
|
|
20250210,184200,673399789,1679,1679,1679,1679,0
|
|
20250210,184100,673399789,1679,1679,1679,1679,0
|
|
20250210,184000,673399789,1679,1679,1679,1679,0
|
|
20250210,183900,673399789,1679,1679,1679,1679,0
|
|
20250210,183800,673399789,1679,1679,1679,1679,0
|
|
20250210,183700,673399789,1679,1679,1679,1679,0
|
|
20250210,183600,673399789,1679,1679,1679,1679,0
|
|
20250210,183500,673399789,1679,1679,1679,1679,0
|
|
20250210,183400,673399789,1679,1679,1679,1679,15006
|
|
20250210,183300,673399789,1679,1679,1679,1679,0
|
|
20250210,183200,673399789,1679,1679,1679,1679,0
|
|
20250210,183100,673399789,1679,1679,1679,1679,0
|
|
20250210,183000,673399789,1679,1679,1679,1679,0
|
|
20250210,182900,673399789,1679,1679,1679,1679,0
|
|
20250210,182800,673399789,1679,1679,1679,1679,0
|
|
20250210,182700,673399789,1679,1679,1679,1679,0
|
|
20250210,182600,673399789,1679,1679,1679,1679,0
|
|
20250210,182500,673399789,1679,1679,1679,1679,0
|
|
20250210,182400,673399789,1679,1679,1679,1679,0
|
|
20250210,182300,673399789,1679,1679,1679,1679,0
|
|
20250210,182200,673399789,1679,1679,1679,1679,0
|
|
20250210,182100,673399789,1679,1679,1679,1679,0
|
|
20250210,182000,673399789,1679,1679,1679,1679,0
|
|
20250210,181900,673399789,1679,1679,1679,1679,0
|
|
20250210,181800,673399789,1679,1679,1679,1679,0
|
|
20250210,181700,673399789,1679,1679,1679,1679,0
|
|
20250210,181600,673399789,1679,1679,1679,1679,0
|
|
20250210,181500,673399789,1679,1679,1679,1679,0
|
|
20250210,181400,673399789,1679,1679,1679,1679,0
|
|
20250210,181300,673399789,1679,1679,1679,1679,0
|
|
20250210,181200,673399789,1679,1679,1679,1679,0
|
|
20250210,181100,673399789,1679,1679,1679,1679,0
|
|
20250210,181000,673399789,1679,1679,1679,1679,0
|
|
20250210,180900,673399789,1679,1679,1679,1679,0
|
|
20250210,180800,673399789,1679,1679,1679,1679,0
|
|
20250210,180700,673399789,1679,1679,1679,1679,0
|
|
20250210,180600,673399789,1679,1679,1679,1679,0
|
|
20250210,180500,673399789,1679,1679,1679,1679,0
|
|
20250210,180400,673399789,1679,1679,1679,1679,15006
|
|
20250210,180300,673399789,1679,1679,1679,1679,0
|
|
20250210,180200,673399789,1679,1679,1679,1679,0
|
|
20250210,180100,673399789,1679,1679,1679,1679,0
|
|
20250210,180000,673399789,1679,1679,1679,1679,0
|
|
20250210,175900,673399789,1679,1679,1679,1679,0
|
|
20250210,175800,673399789,1679,1679,1679,1679,0
|
|
20250210,175700,673399789,1679,1679,1679,1679,0
|
|
20250210,175600,673399789,1679,1679,1679,1679,0
|
|
20250210,175500,673399789,1679,1679,1679,1679,0
|
|
20250210,175400,673399789,1679,1679,1679,1679,0
|
|
20250210,175300,673399789,1679,1679,1679,1679,0
|
|
20250210,175200,673399789,1679,1679,1679,1679,0
|
|
20250210,175100,673399789,1679,1679,1679,1679,0
|
|
20250210,175000,673399789,1679,1679,1679,1679,0
|
|
20250210,174900,673399789,1679,1679,1679,1679,0
|
|
20250210,174800,673399789,1679,1679,1679,1679,0
|
|
20250210,174700,673399789,1679,1679,1679,1679,0
|
|
20250210,174600,673399789,1679,1679,1679,1679,0
|
|
20250210,174500,673399789,1679,1679,1679,1679,0
|
|
20250210,174400,673399789,1679,1679,1679,1679,0
|
|
20250210,174300,673399789,1679,1679,1679,1679,0
|
|
20250210,174200,673399789,1679,1679,1679,1679,0
|
|
20250210,174100,673399789,1679,1679,1679,1679,0
|
|
20250210,174000,673399789,1679,1679,1679,1679,0
|
|
20250210,173900,673399789,1679,1679,1679,1679,0
|
|
20250210,173800,673399789,1679,1679,1679,1679,0
|
|
20250210,173700,673399789,1679,1679,1679,1679,0
|
|
20250210,173600,673399789,1679,1679,1679,1679,0
|
|
20250210,173500,673399789,1679,1679,1679,1679,0
|
|
20250210,173400,673399789,1679,1679,1679,1679,15006
|
|
20250210,173300,673399789,1679,1679,1679,1679,0
|
|
20250210,173200,673399789,1679,1679,1679,1679,0
|
|
20250210,173100,673399789,1679,1679,1679,1679,0
|
|
20250210,173000,673399789,1679,1679,1679,1679,0
|
|
20250210,172900,673399789,1679,1679,1679,1679,0
|
|
20250210,172800,673399789,1679,1679,1679,1679,0
|
|
20250210,172700,673399789,1679,1679,1679,1679,0
|
|
20250210,172600,673399789,1679,1679,1679,1679,0
|
|
20250210,172500,673399789,1679,1679,1679,1679,0
|
|
20250210,172400,673399789,1679,1679,1679,1679,0
|
|
20250210,172300,673399789,1679,1679,1679,1679,0
|
|
20250210,172200,673399789,1679,1679,1679,1679,0
|
|
20250210,172100,673399789,1679,1679,1679,1679,0
|
|
20250210,172000,673399789,1679,1679,1679,1679,0
|
|
20250210,171900,673399789,1679,1679,1679,1679,0
|
|
20250210,171800,673399789,1679,1679,1679,1679,0
|
|
20250210,171700,673399789,1679,1679,1679,1679,0
|
|
20250210,171600,673399789,1679,1679,1679,1679,0
|
|
20250210,171500,673399789,1679,1679,1679,1679,0
|
|
20250210,171400,673399789,1679,1679,1679,1679,0
|
|
20250210,171300,673399789,1679,1679,1679,1679,0
|
|
20250210,171200,673399789,1679,1679,1679,1679,0
|
|
20250210,171100,673399789,1679,1679,1679,1679,0
|
|
20250210,171000,673399789,1679,1679,1679,1679,0
|
|
20250210,170900,673399789,1679,1679,1679,1679,0
|
|
20250210,170800,673399789,1679,1679,1679,1679,0
|
|
20250210,170700,673399789,1679,1679,1679,1679,0
|
|
20250210,170600,673399789,1679,1679,1679,1679,0
|
|
20250210,170500,673399789,1679,1679,1679,1679,0
|
|
20250210,170400,673399789,1679,1679,1679,1679,15006
|
|
20250210,170300,673399789,1679,1679,1679,1679,0
|
|
20250210,170200,673399789,1679,1679,1679,1679,0
|
|
20250210,170100,673399789,1679,1679,1679,1679,0
|
|
20250210,170000,673399789,1679,1679,1679,1679,0
|
|
20250210,165900,673399789,1679,1679,1679,1679,0
|
|
20250210,165800,673399789,1679,1679,1679,1679,0
|
|
20250210,165700,673399789,1679,1679,1679,1679,0
|
|
20250210,165600,673399789,1679,1679,1679,1679,0
|
|
20250210,165500,673399789,1679,1679,1679,1679,0
|
|
20250210,165400,673399789,1679,1679,1679,1679,0
|
|
20250210,165300,673399789,1679,1679,1679,1679,0
|
|
20250210,165200,673399789,1679,1679,1679,1679,0
|
|
20250210,165100,673399789,1679,1679,1679,1679,0
|
|
20250210,165000,673399789,1679,1679,1679,1679,0
|
|
20250210,164900,673399789,1679,1679,1679,1679,0
|
|
20250210,164800,673399789,1679,1679,1679,1679,0
|
|
20250210,164700,673399789,1679,1679,1679,1679,0
|
|
20250210,164600,673399789,1679,1679,1679,1679,0
|
|
20250210,164500,673399789,1679,1679,1679,1679,0
|
|
20250210,164400,673399789,1679,1679,1679,1679,0
|
|
20250210,164300,673399789,1679,1679,1679,1679,0
|
|
20250210,164200,673399789,1679,1679,1679,1679,0
|
|
20250210,164100,673399789,1679,1679,1679,1679,0
|
|
20250210,164000,673399789,1679,1679,1679,1679,0
|
|
20250210,163900,673399789,1679,1679,1679,1679,0
|
|
20250210,163800,673399789,1679,1679,1679,1679,0
|
|
20250210,163700,673399789,1679,1679,1679,1679,0
|
|
20250210,163600,673399789,1679,1679,1679,1679,0
|
|
20250210,163500,673399789,1679,1679,1679,1679,0
|
|
20250210,163400,673399789,1679,1679,1679,1679,15006
|
|
20250210,163300,673399789,1679,1679,1679,1679,0
|
|
20250210,163200,673399789,1679,1679,1679,1679,0
|
|
20250210,163100,673399789,1679,1679,1679,1679,0
|
|
20250210,163000,673399789,1679,1679,1679,1679,0
|
|
20250210,162900,673399789,1679,1679,1679,1679,0
|
|
20250210,162800,673399789,1679,1679,1679,1679,0
|
|
20250210,162700,673399789,1679,1679,1679,1679,0
|
|
20250210,162600,673399789,1679,1679,1679,1679,0
|
|
20250210,162500,673399789,1679,1679,1679,1679,0
|
|
20250210,162400,673399789,1679,1679,1679,1679,0
|
|
20250210,162300,673399789,1679,1679,1679,1679,0
|
|
20250210,162200,673399789,1679,1679,1679,1679,0
|
|
20250210,162100,673399789,1679,1679,1679,1679,0
|
|
20250210,162000,673399789,1679,1679,1679,1679,0
|
|
20250210,161900,673399789,1679,1679,1679,1679,0
|
|
20250210,161800,673399789,1679,1679,1679,1679,0
|
|
20250210,161700,673399789,1679,1679,1679,1679,0
|
|
20250210,161600,673399789,1679,1679,1679,1679,0
|
|
20250210,161500,673399789,1679,1679,1679,1679,0
|
|
20250210,161400,673399789,1679,1679,1679,1679,0
|
|
20250210,161300,673399789,1679,1679,1679,1679,0
|
|
20250210,161200,673399789,1679,1679,1679,1679,0
|
|
20250210,161100,673399789,1679,1679,1679,1679,0
|
|
20250210,161000,673399789,1679,1679,1679,1679,0
|
|
20250210,160900,673399789,1679,1679,1679,1679,0
|
|
20250210,160800,673399789,1679,1679,1679,1679,0
|
|
20250210,160700,673399789,1679,1679,1679,1679,0
|
|
20250210,160600,673399789,1679,1679,1679,1679,0
|
|
20250210,160500,673399789,1679,1679,1679,1679,0
|
|
20250210,160400,673399789,1679,1679,1679,1679,15006
|
|
20250210,160300,673399789,1679,1679,1679,1679,0
|
|
20250210,160200,673399789,1679,1679,1679,1679,0
|
|
20250210,160100,673399789,1679,1679,1679,1679,0
|
|
20250210,160000,673399789,1679,1679,1679,1679,0
|
|
20250210,155900,673399789,1679,1679,1679,1679,0
|
|
20250210,155800,673399789,1679,1679,1679,1679,0
|
|
20250210,155700,673399789,1679,1679,1679,1679,0
|
|
20250210,155600,673399789,1679,1679,1679,1679,0
|
|
20250210,155500,673399789,1679,1679,1679,1679,0
|
|
20250210,155400,673399789,1679,1679,1679,1679,0
|
|
20250210,155300,673399789,1679,1679,1679,1679,0
|
|
20250210,155200,673399789,1679,1679,1679,1679,0
|
|
20250210,155100,673399789,1679,1679,1679,1679,0
|
|
20250210,155000,673399789,1679,1679,1679,1679,0
|
|
20250210,154900,673399789,1679,1679,1679,1679,0
|
|
20250210,154800,673399789,1679,1679,1679,1679,0
|
|
20250210,154700,673399789,1679,1679,1679,1679,0
|
|
20250210,154600,673399789,1679,1679,1679,1679,0
|
|
20250210,154500,673399789,1679,1679,1679,1679,0
|
|
20250210,154400,673399789,1679,1679,1679,1679,0
|
|
20250210,154300,673399789,1679,1679,1679,1679,0
|
|
20250210,154200,673399789,1679,1679,1679,1679,0
|
|
20250210,154100,673399789,1679,1679,1679,1679,0
|
|
20250210,154000,673399789,1679,1679,1679,1679,0
|
|
20250210,153900,673399789,1679,1679,1679,1679,0
|
|
20250210,153800,673399789,1679,1679,1679,1679,0
|
|
20250210,153700,673399789,1679,1679,1679,1679,0
|
|
20250210,153600,673399789,1679,1679,1679,1679,0
|
|
20250210,153500,673399789,1679,1679,1679,1679,0
|
|
20250210,153400,673399789,1679,1679,1679,1679,15006
|
|
20250210,153300,673399789,1679,1679,1679,1679,0
|
|
20250210,153200,673399789,1679,1679,1679,1679,0
|
|
20250210,153100,673399789,1679,1679,1679,1679,0
|
|
20250210,153000,673399789,1679,1679,1679,1679,15006
|
|
20250210,152900,648204715,1683,1683,1683,1683,0
|
|
20250210,152800,648204715,1683,1683,1683,1683,0
|
|
20250210,152700,648204715,1683,1683,1683,1683,0
|
|
20250210,152600,648204715,1683,1683,1683,1683,0
|
|
20250210,152500,648204715,1683,1683,1683,1683,0
|
|
20250210,152400,648204715,1683,1683,1683,1683,0
|
|
20250210,152300,648204715,1683,1683,1683,1683,0
|
|
20250210,152200,648204715,1683,1683,1683,1683,0
|
|
20250210,152100,648204715,1683,1683,1683,1683,0
|
|
20250210,152000,648204715,1683,1683,1683,1683,0
|
|
20250210,151900,648204715,1683,1682,1683,1682,2124
|
|
20250210,151800,644630418,1683,1683,1683,1683,100
|
|
20250210,151700,644462118,1683,1683,1683,1683,104
|
|
20250210,151600,644287086,1684,1684,1684,1684,1556
|
|
20250210,151500,641666782,1684,1684,1684,1684,14
|
|
20250210,151400,641643206,1684,1684,1684,1684,28
|
|
20250210,151300,641596054,1684,1683,1684,1683,179
|
|
20250210,151200,641294796,1683,1683,1683,1683,300
|
|
20250210,151100,640789896,1683,1683,1683,1680,395
|
|
20250210,151000,640125780,1683,1683,1683,1683,212
|
|
20250210,150900,639768984,1684,1684,1684,1684,0
|
|
20250210,150800,639768984,1684,1684,1684,1684,11
|
|
20250210,150700,639750460,1683,1681,1684,1681,331
|
|
20250210,150600,639193886,1681,1684,1684,1681,1186
|
|
20250210,150500,637200217,1681,1681,1684,1681,107
|
|
20250210,150400,637020347,1684,1681,1684,1681,103
|
|
20250210,150300,636847201,1684,1684,1684,1684,0
|
|
20250210,150200,636847201,1684,1684,1684,1684,1
|
|
20250210,150100,636845517,1684,1681,1684,1681,90
|
|
20250210,150000,636694224,1684,1683,1684,1683,89
|
|
20250210,145900,636544397,1683,1683,1683,1681,3692
|
|
20250210,145800,630337038,1683,1683,1683,1682,213
|
|
20250210,145700,629978756,1684,1683,1684,1683,15
|
|
20250210,145600,629953501,1684,1684,1684,1684,0
|
|
20250210,145500,629953501,1684,1681,1684,1681,150
|
|
20250210,145400,629700904,1685,1685,1685,1685,1600
|
|
20250210,145300,627004904,1685,1685,1685,1685,480
|
|
20250210,145200,626196104,1685,1686,1686,1685,30
|
|
20250210,145100,626145534,1686,1683,1686,1683,715
|
|
20250210,145000,624940388,1683,1679,1683,1679,141
|
|
20250210,144900,624703645,1680,1683,1683,1680,1373
|
|
20250210,144800,622393966,1683,1683,1683,1683,10
|
|
20250210,144700,622377136,1683,1679,1683,1679,8497
|
|
20250210,144600,608097685,1679,1681,1683,1679,9621
|
|
20250210,144500,591932759,1681,1683,1685,1681,2106
|
|
20250210,144400,588390940,1683,1684,1684,1683,217
|
|
20250210,144300,588025694,1685,1684,1685,1684,47
|
|
20250210,144200,587946516,1685,1685,1685,1685,3
|
|
20250210,144100,587941461,1685,1685,1685,1684,41
|
|
20250210,144000,587872396,1686,1686,1686,1686,302
|
|
20250210,143900,587363224,1682,1682,1686,1682,623
|
|
20250210,143800,586315334,1687,1683,1687,1681,6923
|
|
20250210,143700,574671092,1687,1683,1687,1683,2732
|
|
20250210,143600,570071520,1683,1683,1684,1683,3040
|
|
20250210,143500,564955171,1684,1684,1684,1684,405
|
|
20250210,143400,564273151,1684,1684,1684,1683,614
|
|
20250210,143300,563239674,1684,1684,1684,1684,219
|
|
20250210,143200,562870878,1687,1684,1687,1684,301
|
|
20250210,143100,562363991,1687,1687,1687,1687,1
|
|
20250210,143000,562362304,1684,1685,1685,1684,700
|
|
20250210,142900,561183503,1687,1687,1687,1687,10
|
|
20250210,142800,561166633,1687,1687,1687,1683,9254
|
|
20250210,142700,545580225,1689,1688,1689,1687,296
|
|
20250210,142600,545080655,1689,1689,1689,1689,200
|
|
20250210,142500,544742855,1689,1689,1689,1689,0
|
|
20250210,142400,544742855,1689,1689,1689,1688,211
|
|
20250210,142300,544386574,1690,1690,1690,1688,1998
|
|
20250210,142200,541013717,1690,1694,1694,1690,11440
|
|
20250210,142100,521669100,1694,1695,1695,1694,894
|
|
20250210,142000,520154629,1695,1695,1695,1695,63
|
|
20250210,141900,520047844,1696,1696,1696,1696,0
|
|
20250210,141800,520047844,1696,1696,1696,1696,0
|
|
20250210,141700,520047844,1696,1695,1696,1695,256
|
|
20250210,141600,519613923,1695,1696,1696,1695,492
|
|
20250210,141500,518779754,1698,1696,1698,1696,695
|
|
20250210,141400,517601032,1699,1699,1699,1699,1
|
|
20250210,141300,517599333,1700,1700,1700,1700,0
|
|
20250210,141200,517599333,1700,1700,1700,1700,0
|
|
20250210,141100,517599333,1700,1700,1700,1700,0
|
|
20250210,141000,517599333,1700,1700,1700,1700,0
|
|
20250210,140900,517599333,1700,1700,1700,1700,0
|
|
20250210,140800,517599333,1700,1700,1700,1700,0
|
|
20250210,140700,517599333,1700,1700,1700,1700,0
|
|
20250210,140600,517599333,1700,1700,1700,1700,0
|
|
20250210,140500,517599333,1700,1700,1700,1700,0
|
|
20250210,140400,517599333,1700,1700,1700,1700,0
|
|
20250210,140300,517599333,1700,1700,1700,1700,1
|
|
20250210,140200,517597633,1700,1700,1700,1700,0
|
|
20250210,140100,517597633,1700,1698,1700,1698,3001
|
|
20250210,140000,512497933,1700,1700,1700,1696,2235
|
|
20250210,135900,508706366,1700,1699,1700,1697,121
|
|
20250210,135800,508501009,1700,1700,1700,1700,0
|
|
20250210,135700,508501009,1700,1700,1700,1700,11
|
|
20250210,135600,508482309,1700,1700,1700,1700,10
|
|
20250210,135500,508465309,1700,1700,1700,1700,0
|
|
20250210,135400,508465309,1700,1700,1700,1700,0
|
|
20250210,135300,508465309,1700,1701,1701,1700,84
|
|
20250210,135200,508322508,1701,1699,1701,1699,4667
|
|
20250210,135100,500389605,1699,1699,1699,1699,1
|
|
20250210,135000,500387906,1699,1699,1699,1699,0
|
|
20250210,134900,500387906,1699,1699,1699,1699,1
|
|
20250210,134800,500386207,1698,1698,1698,1698,105
|
|
20250210,134700,500207917,1698,1698,1698,1698,0
|
|
20250210,134600,500207917,1698,1697,1698,1697,451
|
|
20250210,134500,499442569,1698,1697,1698,1697,180
|
|
20250210,134400,499137099,1697,1697,1697,1697,14
|
|
20250210,134300,499113341,1697,1697,1697,1697,10
|
|
20250210,134200,499096371,1696,1696,1696,1696,37
|
|
20250210,134100,499033619,1696,1696,1696,1696,63
|
|
20250210,134000,498926771,1697,1696,1697,1696,352
|
|
20250210,133900,498329749,1696,1696,1696,1696,0
|
|
20250210,133800,498329749,1696,1695,1696,1695,1489
|
|
20250210,133700,495805694,1695,1695,1695,1694,281
|
|
20250210,133600,495329475,1696,1696,1696,1696,0
|
|
20250210,133500,495329475,1696,1696,1696,1696,10
|
|
20250210,133400,495312515,1696,1695,1696,1695,809
|
|
20250210,133300,493941250,1695,1695,1695,1695,148
|
|
20250210,133200,493690390,1695,1695,1695,1695,511
|
|
20250210,133100,492824245,1695,1695,1695,1695,300
|
|
20250210,133000,492315745,1695,1695,1695,1695,20
|
|
20250210,132900,492281845,1696,1696,1696,1696,100
|
|
20250210,132800,492112245,1696,1696,1696,1696,1
|
|
20250210,132700,492110549,1694,1694,1694,1693,3720
|
|
20250210,132600,485808879,1694,1693,1694,1693,3
|
|
20250210,132500,485803798,1694,1693,1694,1691,801
|
|
20250210,132400,484449148,1694,1694,1694,1694,51
|
|
20250210,132300,484362754,1694,1691,1694,1691,2130
|
|
20250210,132200,480758992,1691,1691,1691,1691,3471
|
|
20250210,132100,474889531,1691,1691,1691,1691,1
|
|
20250210,132000,474887840,1691,1691,1691,1691,1872
|
|
20250210,131900,471722288,1692,1692,1692,1691,1719
|
|
20250210,131800,468814240,1694,1693,1694,1693,166
|
|
20250210,131700,468533201,1694,1695,1696,1694,64
|
|
20250210,131600,468424745,1697,1697,1697,1697,0
|
|
20250210,131500,468424745,1697,1697,1697,1697,0
|
|
20250210,131400,468424745,1697,1697,1697,1697,0
|
|
20250210,131300,468424745,1697,1697,1697,1695,29
|
|
20250210,131200,468375571,1696,1693,1697,1693,246
|
|
20250210,131100,467959044,1693,1693,1693,1693,21
|
|
20250210,131000,467923491,1697,1692,1697,1692,1475
|
|
20250210,130900,465427584,1692,1696,1696,1692,1577
|
|
20250210,130800,462758694,1697,1697,1697,1697,0
|
|
20250210,130700,462758694,1697,1697,1697,1697,0
|
|
20250210,130600,462758694,1697,1697,1697,1697,0
|
|
20250210,130500,462758694,1697,1693,1697,1693,565
|
|
20250210,130400,461801781,1694,1694,1694,1694,101
|
|
20250210,130300,461630687,1694,1697,1697,1694,15
|
|
20250210,130200,461605247,1697,1697,1697,1697,0
|
|
20250210,130100,461605247,1697,1697,1697,1697,0
|
|
20250210,130000,461605247,1697,1697,1697,1697,0
|
|
20250210,125900,461605247,1697,1697,1697,1697,31
|
|
20250210,125800,461552640,1698,1698,1698,1697,253
|
|
20250210,125700,461123296,1696,1698,1698,1694,40
|
|
20250210,125600,461055458,1699,1697,1699,1697,21
|
|
20250210,125500,461019819,1699,1694,1699,1692,1302
|
|
20250210,125400,458815312,1699,1699,1699,1699,7
|
|
20250210,125300,458803419,1699,1695,1699,1694,1480
|
|
20250210,125200,456295069,1699,1698,1699,1697,251
|
|
20250210,125100,455868838,1698,1698,1698,1698,402
|
|
20250210,125000,455186242,1698,1698,1698,1698,2521
|
|
20250210,124900,450905584,1698,1695,1698,1695,192
|
|
20250210,124800,450580141,1696,1696,1696,1696,900
|
|
20250210,124700,449053741,1698,1698,1698,1698,0
|
|
20250210,124600,449053741,1698,1698,1698,1698,1
|
|
20250210,124500,449052043,1697,1698,1698,1697,278
|
|
20250210,124400,448580227,1699,1699,1699,1699,50
|
|
20250210,124300,448495277,1699,1698,1699,1698,100
|
|
20250210,124200,448325443,1698,1698,1698,1698,0
|
|
20250210,124100,448325443,1698,1698,1698,1698,0
|
|
20250210,124000,448325443,1698,1698,1698,1698,0
|
|
20250210,123900,448325443,1698,1698,1698,1698,1
|
|
20250210,123800,448323745,1697,1698,1698,1697,565
|
|
20250210,123700,447364527,1699,1699,1699,1699,0
|
|
20250210,123600,447364527,1699,1699,1699,1699,0
|
|
20250210,123500,447364527,1699,1699,1699,1699,50
|
|
20250210,123400,447279577,1699,1698,1699,1697,232
|
|
20250210,123300,446885710,1699,1703,1703,1699,34
|
|
20250210,123200,446827936,1699,1699,1699,1699,151
|
|
20250210,123100,446571387,1703,1703,1703,1703,0
|
|
20250210,123000,446571387,1703,1703,1703,1703,0
|
|
20250210,122900,446571387,1703,1703,1703,1703,0
|
|
20250210,122800,446571387,1703,1703,1703,1703,0
|
|
20250210,122700,446571387,1703,1703,1703,1703,0
|
|
20250210,122600,446571387,1703,1703,1703,1703,20
|
|
20250210,122500,446537327,1703,1703,1703,1703,2
|
|
20250210,122400,446533921,1700,1700,1700,1700,122
|
|
20250210,122300,446326521,1701,1702,1702,1701,71
|
|
20250210,122200,446205729,1704,1704,1704,1704,1
|
|
20250210,122100,446204025,1702,1702,1702,1702,49
|
|
20250210,122000,446120627,1704,1700,1704,1700,3495
|
|
20250210,121900,440177379,1700,1699,1700,1699,3153
|
|
20250210,121800,434819761,1699,1698,1699,1698,60
|
|
20250210,121700,434717831,1698,1699,1699,1698,20
|
|
20250210,121600,434683853,1698,1699,1699,1698,108
|
|
20250210,121500,434500419,1699,1699,1699,1699,0
|
|
20250210,121400,434500419,1699,1699,1699,1699,2
|
|
20250210,121300,434497021,1696,1699,1699,1696,97
|
|
20250210,121200,434332503,1699,1699,1699,1699,10
|
|
20250210,121100,434315513,1699,1699,1699,1699,10
|
|
20250210,121000,434298523,1699,1699,1699,1696,428
|
|
20250210,120900,433571875,1699,1698,1699,1698,831
|
|
20250210,120800,432160736,1697,1698,1698,1697,937
|
|
20250210,120700,430569821,1699,1700,1700,1699,205
|
|
20250210,120600,430221425,1700,1700,1700,1700,517
|
|
20250210,120500,429342525,1700,1700,1700,1699,230
|
|
20250210,120400,428951636,1701,1703,1703,1701,324
|
|
20250210,120300,428400409,1704,1705,1705,1703,605
|
|
20250210,120200,427369538,1704,1704,1705,1704,454
|
|
20250210,120100,426595921,1702,1704,1704,1702,102
|
|
20250210,120000,426422315,1703,1703,1703,1703,100
|
|
20250210,115900,426252015,1704,1701,1704,1701,6062
|
|
20250210,115800,415929868,1701,1701,1701,1701,0
|
|
20250210,115700,415929868,1701,1701,1701,1701,300
|
|
20250210,115600,415419568,1702,1702,1702,1702,0
|
|
20250210,115500,415419568,1702,1702,1702,1702,0
|
|
20250210,115400,415419568,1702,1702,1702,1702,2
|
|
20250210,115300,415416164,1701,1702,1702,1699,900
|
|
20250210,115200,413886289,1700,1702,1702,1700,1440
|
|
20250210,115100,411437373,1703,1702,1703,1701,296
|
|
20250210,115000,410933743,1702,1701,1702,1701,315
|
|
20250210,114900,410397907,1703,1702,1703,1702,3343
|
|
20250210,114800,404705363,1700,1702,1702,1700,2
|
|
20250210,114700,404701961,1700,1701,1701,1700,626
|
|
20250210,114600,403637735,1702,1702,1702,1702,0
|
|
20250210,114500,403637735,1702,1702,1702,1702,170
|
|
20250210,114400,403348395,1702,1702,1702,1702,0
|
|
20250210,114300,403348395,1702,1702,1702,1702,0
|
|
20250210,114200,403348395,1702,1702,1702,1702,0
|
|
20250210,114100,403348395,1702,1702,1702,1702,10
|
|
20250210,114000,403331375,1702,1702,1702,1702,0
|
|
20250210,113900,403331375,1702,1702,1702,1702,1
|
|
20250210,113800,403329673,1702,1702,1702,1702,2946
|
|
20250210,113700,398315581,1702,1702,1702,1702,0
|
|
20250210,113600,398315581,1702,1702,1702,1702,30
|
|
20250210,113500,398264521,1702,1701,1702,1701,89
|
|
20250210,113400,398113127,1701,1701,1701,1701,20
|
|
20250210,113300,398079107,1701,1702,1702,1699,172
|
|
20250210,113200,397786766,1702,1702,1702,1702,9
|
|
20250210,113100,397771448,1702,1702,1702,1702,16
|
|
20250210,113000,397744216,1702,1699,1702,1698,300
|
|
20250210,112900,397234674,1699,1699,1699,1698,585
|
|
20250210,112800,396240938,1702,1702,1702,1702,0
|
|
20250210,112700,396240938,1702,1702,1702,1700,4
|
|
20250210,112600,396234132,1699,1701,1702,1699,1302
|
|
20250210,112500,394020629,1702,1702,1702,1702,0
|
|
20250210,112400,394020629,1702,1701,1702,1701,2841
|
|
20250210,112300,389188076,1701,1701,1701,1701,0
|
|
20250210,112200,389188076,1701,1700,1701,1700,26
|
|
20250210,112100,389143873,1700,1700,1700,1698,211
|
|
20250210,112000,388785393,1701,1701,1701,1701,0
|
|
20250210,111900,388785393,1701,1701,1701,1701,0
|
|
20250210,111800,388785393,1701,1700,1701,1700,1001
|
|
20250210,111700,387083692,1701,1701,1701,1701,0
|
|
20250210,111600,387083692,1701,1701,1701,1701,1001
|
|
20250210,111500,385380991,1701,1701,1701,1701,10
|
|
20250210,111400,385363981,1701,1702,1702,1699,2050
|
|
20250210,111300,381876963,1702,1700,1702,1699,3530
|
|
20250210,111200,375876010,1700,1698,1702,1696,1082
|
|
20250210,111100,374038447,1698,1698,1698,1698,0
|
|
20250210,111000,374038447,1698,1698,1698,1694,5111
|
|
20250210,110900,365366669,1699,1700,1700,1699,45
|
|
20250210,110800,365290179,1705,1702,1705,1700,4501
|
|
20250210,110700,357635846,1705,1706,1706,1702,1344
|
|
20250210,110600,355343972,1706,1706,1706,1702,96
|
|
20250210,110500,355180456,1706,1705,1706,1705,1434
|
|
20250210,110400,352734485,1705,1705,1705,1705,1552
|
|
20250210,110300,350088325,1705,1705,1705,1705,207
|
|
20250210,110200,349735390,1705,1705,1705,1705,6
|
|
20250210,110100,349725160,1705,1705,1705,1705,111
|
|
20250210,110000,349535905,1698,1705,1705,1698,32
|
|
20250210,105900,349481359,1705,1701,1705,1701,3
|
|
20250210,105800,349476250,1701,1705,1705,1701,36
|
|
20250210,105700,349414990,1705,1700,1705,1700,902
|
|
20250210,105600,347881570,1700,1700,1700,1700,1386
|
|
20250210,105500,345525370,1700,1700,1705,1700,3915
|
|
20250210,105400,338865865,1705,1705,1705,1705,0
|
|
20250210,105300,338865865,1705,1705,1705,1705,0
|
|
20250210,105200,338865865,1705,1703,1705,1703,1000
|
|
20250210,105100,337161304,1703,1703,1703,1703,218
|
|
20250210,105000,336790050,1704,1706,1706,1704,202
|
|
20250210,104900,336445816,1706,1707,1707,1706,359
|
|
20250210,104800,335833361,1707,1702,1708,1702,2190
|
|
20250210,104700,332095097,1706,1701,1706,1695,1482
|
|
20250210,104600,329574345,1701,1701,1701,1694,699
|
|
20250210,104500,328388988,1700,1700,1700,1700,8
|
|
20250210,104400,328375388,1701,1700,1701,1700,201
|
|
20250210,104300,328033687,1701,1698,1701,1698,6099
|
|
20250210,104200,317666848,1697,1696,1697,1694,647
|
|
20250210,104100,316569166,1697,1696,1697,1696,822
|
|
20250210,104000,315175051,1695,1684,1695,1683,910
|
|
20250210,103900,313640737,1692,1691,1692,1691,392
|
|
20250210,103800,312977513,1692,1692,1692,1692,0
|
|
20250210,103700,312977513,1692,1692,1692,1692,2
|
|
20250210,103600,312974129,1692,1692,1692,1692,2
|
|
20250210,103500,312970745,1692,1691,1692,1683,52
|
|
20250210,103400,312882801,1692,1692,1692,1692,20
|
|
20250210,103300,312848961,1692,1692,1692,1692,0
|
|
20250210,103200,312848961,1692,1690,1692,1683,2011
|
|
20250210,103100,309450370,1690,1690,1690,1690,200
|
|
20250210,103000,309112370,1690,1690,1690,1690,751
|
|
20250210,102900,307843180,1690,1690,1690,1690,0
|
|
20250210,102800,307843180,1690,1690,1690,1690,4
|
|
20250210,102700,307836420,1690,1692,1692,1690,22
|
|
20250210,102600,307799230,1692,1690,1692,1680,13107
|
|
20250210,102500,285744537,1690,1690,1690,1690,347
|
|
20250210,102400,285158107,1692,1690,1692,1688,815
|
|
20250210,102300,283780821,1690,1696,1696,1690,1547
|
|
20250210,102200,281164334,1693,1694,1697,1692,242
|
|
20250210,102100,280754010,1691,1696,1696,1691,291
|
|
20250210,102000,280261749,1696,1696,1696,1696,2000
|
|
20250210,101900,276869749,1696,1696,1696,1696,0
|
|
20250210,101800,276869749,1696,1696,1696,1695,68
|
|
20250210,101700,276754426,1696,1695,1696,1695,21
|
|
20250210,101600,276718830,1695,1695,1695,1695,84
|
|
20250210,101500,276576450,1695,1695,1695,1695,10
|
|
20250210,101400,276559500,1683,1691,1695,1683,2258
|
|
20250210,101300,272744784,1693,1690,1693,1690,2466
|
|
20250210,101200,268574850,1690,1688,1690,1688,1600
|
|
20250210,101100,265871348,1688,1688,1688,1688,3
|
|
20250210,101000,265866284,1688,1683,1688,1683,896
|
|
20250210,100900,264358311,1689,1682,1689,1682,114
|
|
20250210,100800,264166556,1689,1689,1689,1682,1916
|
|
20250210,100700,260942221,1685,1688,1689,1685,64
|
|
20250210,100600,260834189,1684,1687,1687,1684,894
|
|
20250210,100500,259328688,1688,1688,1688,1688,0
|
|
20250210,100400,259328688,1688,1688,1688,1688,0
|
|
20250210,100300,259328688,1688,1685,1688,1685,5
|
|
20250210,100200,259320251,1683,1690,1690,1683,611
|
|
20250210,100100,258291501,1689,1689,1689,1689,206
|
|
20250210,100000,257943567,1688,1688,1688,1688,583
|
|
20250210,095900,256959463,1688,1684,1688,1684,498
|
|
20250210,095800,256120513,1684,1684,1684,1684,126
|
|
20250210,095700,255908329,1685,1683,1685,1683,1343
|
|
20250210,095600,253648056,1685,1685,1685,1684,952
|
|
20250210,095500,252044036,1686,1689,1689,1686,255
|
|
20250210,095400,251613401,1690,1690,1690,1690,0
|
|
20250210,095300,251613401,1690,1690,1690,1690,5
|
|
20250210,095200,251604951,1691,1689,1691,1689,2034
|
|
20250210,095100,248167736,1689,1689,1689,1681,2043
|
|
20250210,095000,244722691,1689,1687,1689,1687,661
|
|
20250210,094900,243606916,1688,1688,1688,1688,0
|
|
20250210,094800,243606916,1688,1686,1688,1686,11
|
|
20250210,094700,243588368,1686,1682,1686,1682,1030
|
|
20250210,094600,241855788,1682,1682,1682,1682,1064
|
|
20250210,094500,240066140,1686,1681,1686,1681,285
|
|
20250210,094400,239587035,1681,1681,1681,1681,2
|
|
20250210,094300,239583673,1686,1686,1686,1686,1
|
|
20250210,094200,239581987,1682,1682,1682,1682,1001
|
|
20250210,094100,237898305,1686,1686,1686,1686,35
|
|
20250210,094000,237839295,1686,1686,1686,1686,64
|
|
20250210,093900,237731391,1686,1678,1686,1678,2
|
|
20250210,093800,237728027,1686,1679,1686,1678,1993
|
|
20250210,093700,234383423,1688,1688,1688,1688,0
|
|
20250210,093600,234383423,1688,1688,1688,1688,1
|
|
20250210,093500,234381735,1689,1689,1689,1689,1
|
|
20250210,093400,234380046,1679,1685,1685,1679,2592
|
|
20250210,093300,230017721,1685,1685,1685,1685,1
|
|
20250210,093200,230016036,1685,1685,1685,1678,7
|
|
20250210,093100,230004248,1685,1680,1685,1678,5103
|
|
20250210,093000,221438169,1681,1680,1685,1680,349
|
|
20250210,092900,220851539,1680,1680,1685,1680,178
|
|
20250210,092800,220552494,1685,1680,1685,1680,823
|
|
20250210,092700,219169849,1689,1689,1689,1689,1
|
|
20250210,092600,219168160,1679,1690,1690,1679,21815
|
|
20250210,092500,182496587,1683,1690,1690,1683,3343
|
|
20250210,092400,176868144,1691,1691,1691,1691,2
|
|
20250210,092300,176864762,1690,1686,1690,1686,1004
|
|
20250210,092200,175168476,1689,1689,1689,1689,0
|
|
20250210,092100,175168476,1689,1689,1689,1689,153
|
|
20250210,092000,174910059,1691,1684,1691,1684,5486
|
|
20250210,091900,165671628,1691,1684,1691,1684,4237
|
|
20250210,091800,158536023,1684,1691,1692,1684,128
|
|
20250210,091700,158320182,1693,1693,1693,1693,0
|
|
20250210,091600,158320182,1693,1685,1693,1684,2592
|
|
20250210,091500,153953974,1695,1695,1695,1695,0
|
|
20250210,091400,153953974,1695,1685,1695,1685,10
|
|
20250210,091300,153937114,1695,1696,1696,1685,309
|
|
20250210,091200,153416023,1697,1698,1698,1685,894
|
|
20250210,091100,151909324,1699,1699,1699,1699,0
|
|
20250210,091000,151909324,1699,1684,1699,1684,9778
|
|
20250210,090900,135426553,1684,1680,1684,1680,301
|
|
20250210,090800,134920869,1685,1682,1686,1678,12007
|
|
20250210,090700,114746228,1683,1694,1694,1683,6506
|
|
20250210,090600,103790334,1686,1695,1695,1686,2645
|
|
20250210,090500,99329690,1694,1687,1694,1686,5677
|
|
20250210,090400,89755195,1687,1700,1700,1686,10136
|
|
20250210,090300,72591615,1700,1696,1700,1688,5120
|
|
20250210,090200,63905273,1689,1692,1701,1689,4444
|
|
20250210,090100,56383508,1704,1698,1707,1691,10560
|
|
20250210,090000,38473139,1699,1706,1710,1699,19590
|