667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,200400,571238704,1675,1675,1675,1675,12350
|
|
20250211,200300,571238704,1675,1675,1675,1675,0
|
|
20250211,200200,571238704,1675,1675,1675,1675,0
|
|
20250211,200100,571238704,1675,1675,1675,1675,0
|
|
20250211,200000,571238704,1675,1675,1675,1675,0
|
|
20250211,195900,571238704,1675,1675,1675,1675,0
|
|
20250211,195800,571238704,1675,1675,1675,1675,0
|
|
20250211,195700,571238704,1675,1675,1675,1675,0
|
|
20250211,195600,571238704,1675,1675,1675,1675,0
|
|
20250211,195500,571238704,1675,1675,1675,1675,0
|
|
20250211,195400,571238704,1675,1675,1675,1675,0
|
|
20250211,195300,571238704,1675,1675,1675,1675,0
|
|
20250211,195200,571238704,1675,1675,1675,1675,0
|
|
20250211,195100,571238704,1675,1675,1675,1675,0
|
|
20250211,195000,571238704,1675,1675,1675,1675,0
|
|
20250211,194900,571238704,1675,1675,1675,1675,0
|
|
20250211,194800,571238704,1675,1675,1675,1675,0
|
|
20250211,194700,571238704,1675,1675,1675,1675,0
|
|
20250211,194600,571238704,1675,1675,1675,1675,0
|
|
20250211,194500,571238704,1675,1675,1675,1675,0
|
|
20250211,194400,571238704,1675,1675,1675,1675,0
|
|
20250211,194300,571238704,1675,1675,1675,1675,0
|
|
20250211,194200,571238704,1675,1675,1675,1675,0
|
|
20250211,194100,571238704,1675,1675,1675,1675,0
|
|
20250211,194000,571238704,1675,1675,1675,1675,0
|
|
20250211,193900,571238704,1675,1675,1675,1675,0
|
|
20250211,193800,571238704,1675,1675,1675,1675,0
|
|
20250211,193700,571238704,1675,1675,1675,1675,0
|
|
20250211,193600,571238704,1675,1675,1675,1675,0
|
|
20250211,193500,571238704,1675,1675,1675,1675,0
|
|
20250211,193400,571238704,1675,1675,1675,1675,12350
|
|
20250211,193300,571238704,1675,1675,1675,1675,0
|
|
20250211,193200,571238704,1675,1675,1675,1675,0
|
|
20250211,193100,571238704,1675,1675,1675,1675,0
|
|
20250211,193000,571238704,1675,1675,1675,1675,0
|
|
20250211,192900,571238704,1675,1675,1675,1675,0
|
|
20250211,192800,571238704,1675,1675,1675,1675,0
|
|
20250211,192700,571238704,1675,1675,1675,1675,0
|
|
20250211,192600,571238704,1675,1675,1675,1675,0
|
|
20250211,192500,571238704,1675,1675,1675,1675,0
|
|
20250211,192400,571238704,1675,1675,1675,1675,0
|
|
20250211,192300,571238704,1675,1675,1675,1675,0
|
|
20250211,192200,571238704,1675,1675,1675,1675,0
|
|
20250211,192100,571238704,1675,1675,1675,1675,0
|
|
20250211,192000,571238704,1675,1675,1675,1675,0
|
|
20250211,191900,571238704,1675,1675,1675,1675,0
|
|
20250211,191800,571238704,1675,1675,1675,1675,0
|
|
20250211,191700,571238704,1675,1675,1675,1675,0
|
|
20250211,191600,571238704,1675,1675,1675,1675,0
|
|
20250211,191500,571238704,1675,1675,1675,1675,0
|
|
20250211,191400,571238704,1675,1675,1675,1675,0
|
|
20250211,191300,571238704,1675,1675,1675,1675,0
|
|
20250211,191200,571238704,1675,1675,1675,1675,0
|
|
20250211,191100,571238704,1675,1675,1675,1675,0
|
|
20250211,191000,571238704,1675,1675,1675,1675,0
|
|
20250211,190900,571238704,1675,1675,1675,1675,0
|
|
20250211,190800,571238704,1675,1675,1675,1675,0
|
|
20250211,190700,571238704,1675,1675,1675,1675,0
|
|
20250211,190600,571238704,1675,1675,1675,1675,0
|
|
20250211,190500,571238704,1675,1675,1675,1675,0
|
|
20250211,190400,571238704,1675,1675,1675,1675,12350
|
|
20250211,190300,571238704,1675,1675,1675,1675,0
|
|
20250211,190200,571238704,1675,1675,1675,1675,0
|
|
20250211,190100,571238704,1675,1675,1675,1675,0
|
|
20250211,190000,571238704,1675,1675,1675,1675,0
|
|
20250211,185900,571238704,1675,1675,1675,1675,0
|
|
20250211,185800,571238704,1675,1675,1675,1675,0
|
|
20250211,185700,571238704,1675,1675,1675,1675,0
|
|
20250211,185600,571238704,1675,1675,1675,1675,0
|
|
20250211,185500,571238704,1675,1675,1675,1675,0
|
|
20250211,185400,571238704,1675,1675,1675,1675,0
|
|
20250211,185300,571238704,1675,1675,1675,1675,0
|
|
20250211,185200,571238704,1675,1675,1675,1675,0
|
|
20250211,185100,571238704,1675,1675,1675,1675,0
|
|
20250211,185000,571238704,1675,1675,1675,1675,0
|
|
20250211,184900,571238704,1675,1675,1675,1675,0
|
|
20250211,184800,571238704,1675,1675,1675,1675,0
|
|
20250211,184700,571238704,1675,1675,1675,1675,0
|
|
20250211,184600,571238704,1675,1675,1675,1675,0
|
|
20250211,184500,571238704,1675,1675,1675,1675,0
|
|
20250211,184400,571238704,1675,1675,1675,1675,0
|
|
20250211,184300,571238704,1675,1675,1675,1675,0
|
|
20250211,184200,571238704,1675,1675,1675,1675,0
|
|
20250211,184100,571238704,1675,1675,1675,1675,0
|
|
20250211,184000,571238704,1675,1675,1675,1675,0
|
|
20250211,183900,571238704,1675,1675,1675,1675,0
|
|
20250211,183800,571238704,1675,1675,1675,1675,0
|
|
20250211,183700,571238704,1675,1675,1675,1675,0
|
|
20250211,183600,571238704,1675,1675,1675,1675,0
|
|
20250211,183500,571238704,1675,1675,1675,1675,0
|
|
20250211,183400,571238704,1675,1675,1675,1675,12350
|
|
20250211,183300,571238704,1675,1675,1675,1675,0
|
|
20250211,183200,571238704,1675,1675,1675,1675,0
|
|
20250211,183100,571238704,1675,1675,1675,1675,0
|
|
20250211,183000,571238704,1675,1675,1675,1675,0
|
|
20250211,182900,571238704,1675,1675,1675,1675,0
|
|
20250211,182800,571238704,1675,1675,1675,1675,0
|
|
20250211,182700,571238704,1675,1675,1675,1675,0
|
|
20250211,182600,571238704,1675,1675,1675,1675,0
|
|
20250211,182500,571238704,1675,1675,1675,1675,0
|
|
20250211,182400,571238704,1675,1675,1675,1675,0
|
|
20250211,182300,571238704,1675,1675,1675,1675,0
|
|
20250211,182200,571238704,1675,1675,1675,1675,0
|
|
20250211,182100,571238704,1675,1675,1675,1675,0
|
|
20250211,182000,571238704,1675,1675,1675,1675,0
|
|
20250211,181900,571238704,1675,1675,1675,1675,0
|
|
20250211,181800,571238704,1675,1675,1675,1675,0
|
|
20250211,181700,571238704,1675,1675,1675,1675,0
|
|
20250211,181600,571238704,1675,1675,1675,1675,0
|
|
20250211,181500,571238704,1675,1675,1675,1675,0
|
|
20250211,181400,571238704,1675,1675,1675,1675,0
|
|
20250211,181300,571238704,1675,1675,1675,1675,0
|
|
20250211,181200,571238704,1675,1675,1675,1675,0
|
|
20250211,181100,571238704,1675,1675,1675,1675,0
|
|
20250211,181000,571238704,1675,1675,1675,1675,0
|
|
20250211,180900,571238704,1675,1675,1675,1675,0
|
|
20250211,180800,571238704,1675,1675,1675,1675,0
|
|
20250211,180700,571238704,1675,1675,1675,1675,0
|
|
20250211,180600,571238704,1675,1675,1675,1675,0
|
|
20250211,180500,571238704,1675,1675,1675,1675,0
|
|
20250211,180400,571238704,1675,1675,1675,1675,12350
|
|
20250211,180300,571238704,1675,1675,1675,1675,0
|
|
20250211,180200,571238704,1675,1675,1675,1675,0
|
|
20250211,180100,571238704,1675,1675,1675,1675,0
|
|
20250211,180000,571238704,1675,1675,1675,1675,0
|
|
20250211,175900,571238704,1675,1675,1675,1675,0
|
|
20250211,175800,571238704,1675,1675,1675,1675,0
|
|
20250211,175700,571238704,1675,1675,1675,1675,0
|
|
20250211,175600,571238704,1675,1675,1675,1675,0
|
|
20250211,175500,571238704,1675,1675,1675,1675,0
|
|
20250211,175400,571238704,1675,1675,1675,1675,0
|
|
20250211,175300,571238704,1675,1675,1675,1675,0
|
|
20250211,175200,571238704,1675,1675,1675,1675,0
|
|
20250211,175100,571238704,1675,1675,1675,1675,0
|
|
20250211,175000,571238704,1675,1675,1675,1675,0
|
|
20250211,174900,571238704,1675,1675,1675,1675,0
|
|
20250211,174800,571238704,1675,1675,1675,1675,0
|
|
20250211,174700,571238704,1675,1675,1675,1675,0
|
|
20250211,174600,571238704,1675,1675,1675,1675,0
|
|
20250211,174500,571238704,1675,1675,1675,1675,0
|
|
20250211,174400,571238704,1675,1675,1675,1675,0
|
|
20250211,174300,571238704,1675,1675,1675,1675,0
|
|
20250211,174200,571238704,1675,1675,1675,1675,0
|
|
20250211,174100,571238704,1675,1675,1675,1675,0
|
|
20250211,174000,571238704,1675,1675,1675,1675,0
|
|
20250211,173900,571238704,1675,1675,1675,1675,0
|
|
20250211,173800,571238704,1675,1675,1675,1675,0
|
|
20250211,173700,571238704,1675,1675,1675,1675,0
|
|
20250211,173600,571238704,1675,1675,1675,1675,0
|
|
20250211,173500,571238704,1675,1675,1675,1675,0
|
|
20250211,173400,571238704,1675,1675,1675,1675,12350
|
|
20250211,173300,571238704,1675,1675,1675,1675,0
|
|
20250211,173200,571238704,1675,1675,1675,1675,0
|
|
20250211,173100,571238704,1675,1675,1675,1675,0
|
|
20250211,173000,571238704,1675,1675,1675,1675,0
|
|
20250211,172900,571238704,1675,1675,1675,1675,0
|
|
20250211,172800,571238704,1675,1675,1675,1675,0
|
|
20250211,172700,571238704,1675,1675,1675,1675,0
|
|
20250211,172600,571238704,1675,1675,1675,1675,0
|
|
20250211,172500,571238704,1675,1675,1675,1675,0
|
|
20250211,172400,571238704,1675,1675,1675,1675,0
|
|
20250211,172300,571238704,1675,1675,1675,1675,0
|
|
20250211,172200,571238704,1675,1675,1675,1675,0
|
|
20250211,172100,571238704,1675,1675,1675,1675,0
|
|
20250211,172000,571238704,1675,1675,1675,1675,0
|
|
20250211,171900,571238704,1675,1675,1675,1675,0
|
|
20250211,171800,571238704,1675,1675,1675,1675,0
|
|
20250211,171700,571238704,1675,1675,1675,1675,0
|
|
20250211,171600,571238704,1675,1675,1675,1675,0
|
|
20250211,171500,571238704,1675,1675,1675,1675,0
|
|
20250211,171400,571238704,1675,1675,1675,1675,0
|
|
20250211,171300,571238704,1675,1675,1675,1675,0
|
|
20250211,171200,571238704,1675,1675,1675,1675,0
|
|
20250211,171100,571238704,1675,1675,1675,1675,0
|
|
20250211,171000,571238704,1675,1675,1675,1675,0
|
|
20250211,170900,571238704,1675,1675,1675,1675,0
|
|
20250211,170800,571238704,1675,1675,1675,1675,0
|
|
20250211,170700,571238704,1675,1675,1675,1675,0
|
|
20250211,170600,571238704,1675,1675,1675,1675,0
|
|
20250211,170500,571238704,1675,1675,1675,1675,0
|
|
20250211,170400,571238704,1675,1675,1675,1675,12350
|
|
20250211,170300,571238704,1675,1675,1675,1675,0
|
|
20250211,170200,571238704,1675,1675,1675,1675,0
|
|
20250211,170100,571238704,1675,1675,1675,1675,0
|
|
20250211,170000,571238704,1675,1675,1675,1675,0
|
|
20250211,165900,571238704,1675,1675,1675,1675,0
|
|
20250211,165800,571238704,1675,1675,1675,1675,0
|
|
20250211,165700,571238704,1675,1675,1675,1675,0
|
|
20250211,165600,571238704,1675,1675,1675,1675,0
|
|
20250211,165500,571238704,1675,1675,1675,1675,0
|
|
20250211,165400,571238704,1675,1675,1675,1675,0
|
|
20250211,165300,571238704,1675,1675,1675,1675,0
|
|
20250211,165200,571238704,1675,1675,1675,1675,0
|
|
20250211,165100,571238704,1675,1675,1675,1675,0
|
|
20250211,165000,571238704,1675,1675,1675,1675,0
|
|
20250211,164900,571238704,1675,1675,1675,1675,0
|
|
20250211,164800,571238704,1675,1675,1675,1675,0
|
|
20250211,164700,571238704,1675,1675,1675,1675,0
|
|
20250211,164600,571238704,1675,1675,1675,1675,0
|
|
20250211,164500,571238704,1675,1675,1675,1675,0
|
|
20250211,164400,571238704,1675,1675,1675,1675,0
|
|
20250211,164300,571238704,1675,1675,1675,1675,0
|
|
20250211,164200,571238704,1675,1675,1675,1675,0
|
|
20250211,164100,571238704,1675,1675,1675,1675,0
|
|
20250211,164000,571238704,1675,1675,1675,1675,0
|
|
20250211,163900,571238704,1675,1675,1675,1675,0
|
|
20250211,163800,571238704,1675,1675,1675,1675,0
|
|
20250211,163700,571238704,1675,1675,1675,1675,0
|
|
20250211,163600,571238704,1675,1675,1675,1675,0
|
|
20250211,163500,571238704,1675,1675,1675,1675,0
|
|
20250211,163400,571238704,1675,1675,1675,1675,12350
|
|
20250211,163300,571238704,1675,1675,1675,1675,0
|
|
20250211,163200,571238704,1675,1675,1675,1675,0
|
|
20250211,163100,571238704,1675,1675,1675,1675,0
|
|
20250211,163000,571238704,1675,1675,1675,1675,0
|
|
20250211,162900,571238704,1675,1675,1675,1675,0
|
|
20250211,162800,571238704,1675,1675,1675,1675,0
|
|
20250211,162700,571238704,1675,1675,1675,1675,0
|
|
20250211,162600,571238704,1675,1675,1675,1675,0
|
|
20250211,162500,571238704,1675,1675,1675,1675,0
|
|
20250211,162400,571238704,1675,1675,1675,1675,0
|
|
20250211,162300,571238704,1675,1675,1675,1675,0
|
|
20250211,162200,571238704,1675,1675,1675,1675,0
|
|
20250211,162100,571238704,1675,1675,1675,1675,0
|
|
20250211,162000,571238704,1675,1675,1675,1675,0
|
|
20250211,161900,571238704,1675,1675,1675,1675,0
|
|
20250211,161800,571238704,1675,1675,1675,1675,0
|
|
20250211,161700,571238704,1675,1675,1675,1675,0
|
|
20250211,161600,571238704,1675,1675,1675,1675,0
|
|
20250211,161500,571238704,1675,1675,1675,1675,0
|
|
20250211,161400,571238704,1675,1675,1675,1675,0
|
|
20250211,161300,571238704,1675,1675,1675,1675,0
|
|
20250211,161200,571238704,1675,1675,1675,1675,0
|
|
20250211,161100,571238704,1675,1675,1675,1675,0
|
|
20250211,161000,571238704,1675,1675,1675,1675,0
|
|
20250211,160900,571238704,1675,1675,1675,1675,0
|
|
20250211,160800,571238704,1675,1675,1675,1675,0
|
|
20250211,160700,571238704,1675,1675,1675,1675,0
|
|
20250211,160600,571238704,1675,1675,1675,1675,0
|
|
20250211,160500,571238704,1675,1675,1675,1675,0
|
|
20250211,160400,571238704,1675,1675,1675,1675,12350
|
|
20250211,160300,571238704,1675,1675,1675,1675,0
|
|
20250211,160200,571238704,1675,1675,1675,1675,0
|
|
20250211,160100,571238704,1675,1675,1675,1675,0
|
|
20250211,160000,571238704,1675,1675,1675,1675,0
|
|
20250211,155900,571238704,1675,1675,1675,1675,0
|
|
20250211,155800,571238704,1675,1675,1675,1675,0
|
|
20250211,155700,571238704,1675,1675,1675,1675,0
|
|
20250211,155600,571238704,1675,1675,1675,1675,0
|
|
20250211,155500,571238704,1675,1675,1675,1675,0
|
|
20250211,155400,571238704,1675,1675,1675,1675,0
|
|
20250211,155300,571238704,1675,1675,1675,1675,0
|
|
20250211,155200,571238704,1675,1675,1675,1675,0
|
|
20250211,155100,571238704,1675,1675,1675,1675,0
|
|
20250211,155000,571238704,1675,1675,1675,1675,0
|
|
20250211,154900,571238704,1675,1675,1675,1675,0
|
|
20250211,154800,571238704,1675,1675,1675,1675,0
|
|
20250211,154700,571238704,1675,1675,1675,1675,0
|
|
20250211,154600,571238704,1675,1675,1675,1675,0
|
|
20250211,154500,571238704,1675,1675,1675,1675,0
|
|
20250211,154400,571238704,1675,1675,1675,1675,0
|
|
20250211,154300,571238704,1675,1675,1675,1675,0
|
|
20250211,154200,571238704,1675,1675,1675,1675,0
|
|
20250211,154100,571238704,1675,1675,1675,1675,0
|
|
20250211,154000,571238704,1675,1675,1675,1675,0
|
|
20250211,153900,571238704,1675,1675,1675,1675,0
|
|
20250211,153800,571238704,1675,1675,1675,1675,0
|
|
20250211,153700,571238704,1675,1675,1675,1675,0
|
|
20250211,153600,571238704,1675,1675,1675,1675,0
|
|
20250211,153500,571238704,1675,1675,1675,1675,0
|
|
20250211,153400,571238704,1675,1675,1675,1675,12350
|
|
20250211,153300,571238704,1675,1675,1675,1675,0
|
|
20250211,153200,571238704,1675,1675,1675,1675,0
|
|
20250211,153100,571238704,1675,1675,1675,1675,0
|
|
20250211,153000,571238704,1675,1675,1675,1675,12350
|
|
20250211,152900,550552454,1683,1683,1683,1683,0
|
|
20250211,152800,550552454,1683,1683,1683,1683,0
|
|
20250211,152700,550552454,1683,1683,1683,1683,0
|
|
20250211,152600,550552454,1683,1683,1683,1683,0
|
|
20250211,152500,550552454,1683,1683,1683,1683,0
|
|
20250211,152400,550552454,1683,1683,1683,1683,0
|
|
20250211,152300,550552454,1683,1683,1683,1683,0
|
|
20250211,152200,550552454,1683,1683,1683,1683,0
|
|
20250211,152100,550552454,1683,1683,1683,1683,0
|
|
20250211,152000,550552454,1683,1683,1683,1683,0
|
|
20250211,151900,550552454,1683,1679,1683,1679,1301
|
|
20250211,151800,548366874,1680,1680,1680,1680,1
|
|
20250211,151700,548365194,1679,1681,1681,1679,1225
|
|
20250211,151600,546308130,1681,1680,1681,1680,1501
|
|
20250211,151500,543786449,1681,1682,1682,1681,864
|
|
20250211,151400,542334064,1682,1681,1682,1681,2565
|
|
20250211,151300,538022287,1681,1682,1682,1680,107
|
|
20250211,151200,537842410,1683,1683,1683,1683,3
|
|
20250211,151100,537837361,1683,1683,1683,1683,0
|
|
20250211,151000,537837361,1683,1684,1684,1680,3010
|
|
20250211,150900,532778440,1684,1684,1684,1684,9
|
|
20250211,150800,532763284,1684,1682,1684,1681,672
|
|
20250211,150700,531633648,1683,1683,1683,1683,1
|
|
20250211,150600,531631965,1684,1684,1684,1684,50
|
|
20250211,150500,531547765,1684,1685,1685,1684,1458
|
|
20250211,150400,529092218,1686,1685,1686,1685,2
|
|
20250211,150300,529088847,1686,1685,1686,1681,241
|
|
20250211,150200,528683592,1688,1688,1688,1688,0
|
|
20250211,150100,528683592,1688,1685,1688,1685,709
|
|
20250211,150000,527488640,1685,1685,1685,1685,2004
|
|
20250211,145900,524111900,1685,1685,1685,1681,3504
|
|
20250211,145800,518218424,1685,1685,1685,1685,0
|
|
20250211,145700,518218424,1685,1684,1686,1681,261
|
|
20250211,145600,517779668,1681,1686,1686,1681,1840
|
|
20250211,145500,514686467,1687,1687,1687,1687,1
|
|
20250211,145400,514684780,1688,1686,1688,1686,2
|
|
20250211,145300,514681406,1682,1686,1686,1682,418
|
|
20250211,145200,513977184,1688,1688,1688,1688,200
|
|
20250211,145100,513639584,1688,1688,1688,1688,0
|
|
20250211,145000,513639584,1688,1687,1688,1686,953
|
|
20250211,144900,512032114,1688,1687,1688,1687,76
|
|
20250211,144800,511903901,1688,1688,1688,1688,340
|
|
20250211,144700,511329981,1688,1688,1688,1688,0
|
|
20250211,144600,511329981,1688,1688,1688,1688,500
|
|
20250211,144500,510485981,1688,1688,1688,1688,0
|
|
20250211,144400,510485981,1688,1688,1688,1688,462
|
|
20250211,144300,509706125,1688,1690,1690,1688,1048
|
|
20250211,144200,507937081,1690,1688,1690,1688,20
|
|
20250211,144100,507903319,1691,1691,1691,1691,0
|
|
20250211,144000,507903319,1691,1691,1691,1691,0
|
|
20250211,143900,507903319,1691,1688,1691,1688,301
|
|
20250211,143800,507395228,1691,1691,1691,1687,1067
|
|
20250211,143700,505594187,1689,1691,1691,1689,1589
|
|
20250211,143600,502910364,1690,1690,1690,1690,1210
|
|
20250211,143500,500865464,1690,1690,1690,1690,0
|
|
20250211,143400,500865464,1690,1690,1690,1690,30
|
|
20250211,143300,500814764,1690,1690,1690,1690,290
|
|
20250211,143200,500324664,1691,1692,1692,1691,89
|
|
20250211,143100,500174164,1691,1691,1691,1691,100
|
|
20250211,143000,500005064,1692,1692,1692,1692,500
|
|
20250211,142900,499159064,1692,1692,1692,1692,4
|
|
20250211,142800,499152296,1691,1692,1692,1691,221
|
|
20250211,142700,498778575,1692,1691,1692,1691,760
|
|
20250211,142600,497493385,1691,1691,1692,1691,301
|
|
20250211,142500,496984393,1691,1691,1692,1691,271
|
|
20250211,142400,496526131,1692,1692,1692,1692,457
|
|
20250211,142300,495752887,1691,1691,1692,1691,121
|
|
20250211,142200,495548275,1693,1692,1693,1692,20
|
|
20250211,142100,495514428,1692,1692,1692,1689,1322
|
|
20250211,142000,493277664,1691,1688,1691,1688,194
|
|
20250211,141900,492949664,1691,1691,1691,1691,0
|
|
20250211,141800,492949664,1691,1691,1691,1691,1
|
|
20250211,141700,492947973,1691,1691,1691,1691,0
|
|
20250211,141600,492947973,1691,1691,1691,1688,302
|
|
20250211,141500,492438191,1688,1691,1691,1688,301
|
|
20250211,141400,491930100,1688,1688,1688,1688,335
|
|
20250211,141300,491364620,1692,1692,1692,1692,460
|
|
20250211,141200,490586300,1692,1692,1692,1692,0
|
|
20250211,141100,490586300,1692,1692,1692,1692,0
|
|
20250211,141000,490586300,1692,1692,1692,1692,42
|
|
20250211,140900,490515236,1694,1694,1694,1694,0
|
|
20250211,140800,490515236,1694,1688,1694,1681,7001
|
|
20250211,140700,478729133,1694,1690,1694,1690,2765
|
|
20250211,140600,474051350,1690,1690,1690,1690,0
|
|
20250211,140500,474051350,1690,1690,1690,1690,10
|
|
20250211,140400,474034450,1690,1690,1690,1690,0
|
|
20250211,140300,474034450,1690,1689,1693,1689,11227
|
|
20250211,140200,455038424,1688,1687,1688,1687,687
|
|
20250211,140100,453878868,1688,1687,1688,1687,209
|
|
20250211,140000,453526276,1688,1688,1688,1688,0
|
|
20250211,135900,453526276,1688,1688,1688,1688,4
|
|
20250211,135800,453519524,1688,1688,1688,1688,28
|
|
20250211,135700,453472260,1688,1688,1688,1688,1
|
|
20250211,135600,453470572,1687,1686,1688,1686,1895
|
|
20250211,135500,450274051,1686,1686,1686,1686,0
|
|
20250211,135400,450274051,1686,1685,1686,1685,1596
|
|
20250211,135300,447584467,1685,1684,1685,1684,4
|
|
20250211,135200,447577730,1685,1685,1685,1685,100
|
|
20250211,135100,447409230,1685,1685,1685,1685,27
|
|
20250211,135000,447363735,1684,1685,1685,1684,6
|
|
20250211,134900,447353626,1684,1682,1684,1682,2374
|
|
20250211,134800,443359237,1682,1682,1682,1682,4
|
|
20250211,134700,443352509,1682,1682,1683,1682,448
|
|
20250211,134600,442598972,1682,1682,1682,1682,0
|
|
20250211,134500,442598972,1682,1682,1682,1682,0
|
|
20250211,134400,442598972,1682,1682,1682,1682,118
|
|
20250211,134300,442400496,1683,1683,1683,1683,1
|
|
20250211,134200,442398813,1682,1682,1682,1682,91
|
|
20250211,134100,442245751,1683,1682,1683,1682,2
|
|
20250211,134000,442242386,1683,1683,1683,1683,1000
|
|
20250211,133900,440559386,1683,1683,1683,1683,0
|
|
20250211,133800,440559386,1683,1683,1683,1683,0
|
|
20250211,133700,440559386,1683,1683,1683,1683,0
|
|
20250211,133600,440559386,1683,1683,1683,1683,0
|
|
20250211,133500,440559386,1683,1683,1683,1683,0
|
|
20250211,133400,440559386,1683,1682,1683,1682,113
|
|
20250211,133300,440369217,1682,1682,1682,1682,1
|
|
20250211,133200,440367535,1681,1681,1681,1681,70
|
|
20250211,133100,440249865,1683,1683,1683,1683,1
|
|
20250211,133000,440248182,1683,1682,1683,1680,489
|
|
20250211,132900,439426399,1683,1682,1683,1682,456
|
|
20250211,132800,438659092,1682,1682,1682,1682,21
|
|
20250211,132700,438623770,1679,1681,1681,1679,3500
|
|
20250211,132600,432746572,1682,1682,1682,1682,0
|
|
20250211,132500,432746572,1682,1682,1682,1682,0
|
|
20250211,132400,432746572,1682,1682,1682,1682,0
|
|
20250211,132300,432746572,1682,1682,1682,1682,0
|
|
20250211,132200,432746572,1682,1682,1682,1682,8
|
|
20250211,132100,432733116,1683,1682,1683,1681,501
|
|
20250211,132000,431890653,1683,1683,1683,1683,0
|
|
20250211,131900,431890653,1683,1683,1683,1683,1
|
|
20250211,131800,431888970,1681,1680,1681,1680,254
|
|
20250211,131700,431462093,1680,1679,1680,1679,21
|
|
20250211,131600,431426833,1680,1680,1680,1680,5
|
|
20250211,131500,431418433,1680,1679,1680,1679,704
|
|
20250211,131400,430236416,1679,1679,1680,1679,351
|
|
20250211,131300,429647086,1680,1680,1680,1680,0
|
|
20250211,131200,429647086,1680,1680,1680,1680,0
|
|
20250211,131100,429647086,1680,1680,1680,1680,0
|
|
20250211,131000,429647086,1680,1680,1680,1680,1
|
|
20250211,130900,429645406,1680,1680,1680,1680,1
|
|
20250211,130800,429643726,1679,1679,1679,1679,18
|
|
20250211,130700,429613504,1679,1677,1679,1677,1404
|
|
20250211,130600,427258733,1680,1680,1680,1680,0
|
|
20250211,130500,427258733,1680,1680,1680,1680,0
|
|
20250211,130400,427258733,1680,1677,1680,1677,2
|
|
20250211,130300,427255376,1681,1679,1681,1677,2542
|
|
20250211,130200,422988612,1680,1681,1681,1680,2
|
|
20250211,130100,422985251,1681,1678,1681,1678,1182
|
|
20250211,130000,421000803,1678,1679,1679,1678,2
|
|
20250211,125900,420997446,1671,1679,1679,1671,1002
|
|
20250211,125800,419323088,1670,1678,1679,1670,30064
|
|
20250211,125700,369115320,1680,1680,1680,1680,2
|
|
20250211,125600,369111960,1670,1680,1680,1670,716
|
|
20250211,125500,367915570,1679,1681,1682,1678,205
|
|
20250211,125400,367570966,1681,1679,1681,1669,60594
|
|
20250211,125300,266115209,1682,1683,1683,1679,402
|
|
20250211,125200,265440133,1680,1682,1682,1680,250
|
|
20250211,125100,265020107,1683,1683,1683,1683,2
|
|
20250211,125000,265016741,1683,1683,1683,1683,4
|
|
20250211,124900,265010009,1683,1683,1683,1683,8
|
|
20250211,124800,264996545,1684,1684,1684,1684,4
|
|
20250211,124700,264989809,1684,1682,1684,1682,51
|
|
20250211,124600,264904025,1682,1683,1683,1682,100
|
|
20250211,124500,264735794,1684,1684,1684,1684,0
|
|
20250211,124400,264735794,1684,1684,1684,1684,0
|
|
20250211,124300,264735794,1684,1684,1684,1684,0
|
|
20250211,124200,264735794,1684,1684,1684,1684,0
|
|
20250211,124100,264735794,1684,1684,1684,1684,0
|
|
20250211,124000,264735794,1684,1684,1684,1684,0
|
|
20250211,123900,264735794,1684,1684,1684,1684,54
|
|
20250211,123800,264644858,1682,1684,1684,1682,517
|
|
20250211,123700,263774263,1684,1684,1684,1684,600
|
|
20250211,123600,262763863,1684,1684,1684,1684,0
|
|
20250211,123500,262763863,1684,1684,1684,1684,0
|
|
20250211,123400,262763863,1684,1684,1684,1684,333
|
|
20250211,123300,262203091,1684,1683,1684,1683,2
|
|
20250211,123200,262199724,1683,1683,1683,1683,207
|
|
20250211,123100,261851343,1683,1682,1683,1682,22
|
|
20250211,123000,261814318,1684,1682,1684,1682,118
|
|
20250211,122900,261615799,1682,1682,1682,1682,200
|
|
20250211,122800,261279399,1683,1682,1683,1682,383
|
|
20250211,122700,260635133,1682,1682,1682,1682,1
|
|
20250211,122600,260633451,1683,1683,1683,1683,0
|
|
20250211,122500,260633451,1683,1683,1683,1683,1
|
|
20250211,122400,260631768,1679,1679,1679,1679,132
|
|
20250211,122300,260410140,1681,1681,1681,1678,1071
|
|
20250211,122200,258610949,1684,1682,1684,1682,55
|
|
20250211,122100,258518431,1681,1681,1681,1681,848
|
|
20250211,122000,257092943,1681,1681,1681,1681,1
|
|
20250211,121900,257091262,1678,1680,1680,1678,1016
|
|
20250211,121800,255385871,1681,1681,1681,1681,501
|
|
20250211,121700,254543690,1680,1680,1680,1680,33
|
|
20250211,121600,254488250,1681,1681,1681,1681,0
|
|
20250211,121500,254488250,1681,1681,1681,1681,0
|
|
20250211,121400,254488250,1681,1681,1681,1681,140
|
|
20250211,121300,254252910,1683,1683,1683,1683,0
|
|
20250211,121200,254252910,1683,1683,1683,1683,0
|
|
20250211,121100,254252910,1683,1683,1683,1683,0
|
|
20250211,121000,254252910,1683,1683,1683,1683,0
|
|
20250211,120900,254252910,1683,1683,1683,1683,0
|
|
20250211,120800,254252910,1683,1679,1683,1679,6
|
|
20250211,120700,254242832,1683,1683,1683,1683,0
|
|
20250211,120600,254242832,1683,1683,1683,1683,0
|
|
20250211,120500,254242832,1683,1683,1683,1683,0
|
|
20250211,120400,254242832,1683,1683,1683,1683,0
|
|
20250211,120300,254242832,1683,1683,1683,1683,0
|
|
20250211,120200,254242832,1683,1683,1683,1683,0
|
|
20250211,120100,254242832,1683,1683,1683,1683,0
|
|
20250211,120000,254242832,1683,1683,1683,1683,0
|
|
20250211,115900,254242832,1683,1678,1683,1678,6
|
|
20250211,115800,254232759,1678,1678,1678,1678,0
|
|
20250211,115700,254232759,1678,1679,1679,1678,191
|
|
20250211,115600,253912187,1684,1684,1684,1684,0
|
|
20250211,115500,253912187,1684,1679,1684,1679,139
|
|
20250211,115400,253678801,1676,1676,1676,1676,0
|
|
20250211,115300,253678801,1676,1677,1677,1676,3000
|
|
20250211,115200,248649291,1685,1685,1685,1685,0
|
|
20250211,115100,248649291,1685,1678,1685,1677,2901
|
|
20250211,115000,243782886,1679,1679,1679,1679,0
|
|
20250211,114900,243782886,1679,1685,1685,1679,8011
|
|
20250211,114800,230327447,1680,1681,1681,1680,2376
|
|
20250211,114700,226334800,1685,1685,1685,1685,1
|
|
20250211,114600,226333115,1681,1682,1682,1681,501
|
|
20250211,114500,225490724,1682,1682,1682,1682,0
|
|
20250211,114400,225490724,1682,1682,1682,1682,707
|
|
20250211,114300,224301550,1685,1684,1685,1684,21
|
|
20250211,114200,224266185,1685,1685,1685,1685,0
|
|
20250211,114100,224266185,1685,1685,1685,1685,0
|
|
20250211,114000,224266185,1685,1685,1685,1685,0
|
|
20250211,113900,224266185,1685,1685,1685,1685,0
|
|
20250211,113800,224266185,1685,1685,1685,1685,1
|
|
20250211,113700,224264500,1682,1682,1682,1682,1507
|
|
20250211,113600,221729726,1682,1681,1682,1681,163
|
|
20250211,113500,221455580,1681,1681,1682,1681,1583
|
|
20250211,113400,218794556,1682,1684,1684,1682,7
|
|
20250211,113300,218782779,1685,1685,1685,1685,1
|
|
20250211,113200,218781094,1685,1685,1685,1685,0
|
|
20250211,113100,218781094,1685,1685,1685,1685,1
|
|
20250211,113000,218779409,1684,1684,1684,1681,128
|
|
20250211,112900,218564211,1685,1685,1685,1685,0
|
|
20250211,112800,218564211,1685,1685,1685,1685,50
|
|
20250211,112700,218479961,1685,1685,1685,1681,718
|
|
20250211,112600,217272995,1685,1682,1685,1682,2
|
|
20250211,112500,217269628,1685,1685,1685,1685,1
|
|
20250211,112400,217267943,1683,1683,1683,1683,1
|
|
20250211,112300,217266260,1684,1685,1685,1684,2
|
|
20250211,112200,217262891,1686,1686,1686,1686,1
|
|
20250211,112100,217261205,1686,1686,1687,1686,1201
|
|
20250211,112000,215236318,1686,1686,1686,1686,20
|
|
20250211,111900,215202598,1687,1687,1687,1687,0
|
|
20250211,111800,215202598,1687,1687,1687,1687,1
|
|
20250211,111700,215200911,1687,1687,1687,1687,0
|
|
20250211,111600,215200911,1687,1687,1687,1687,2
|
|
20250211,111500,215197537,1687,1688,1688,1681,13
|
|
20250211,111400,215175617,1688,1681,1688,1681,197
|
|
20250211,111300,214844425,1688,1688,1688,1688,0
|
|
20250211,111200,214844425,1688,1687,1688,1687,919
|
|
20250211,111100,213294068,1688,1688,1688,1688,0
|
|
20250211,111000,213294068,1688,1688,1688,1688,1
|
|
20250211,110900,213292380,1681,1686,1686,1681,150
|
|
20250211,110800,213040180,1688,1688,1688,1688,422
|
|
20250211,110700,212327844,1688,1687,1688,1687,501
|
|
20250211,110600,211482656,1687,1687,1687,1687,1000
|
|
20250211,110500,209795656,1687,1687,1687,1687,0
|
|
20250211,110400,209795656,1687,1681,1687,1681,19
|
|
20250211,110300,209763711,1681,1681,1681,1681,424
|
|
20250211,110200,209050967,1688,1688,1688,1688,0
|
|
20250211,110100,209050967,1688,1680,1688,1680,501
|
|
20250211,110000,208209279,1680,1688,1688,1680,4422
|
|
20250211,105900,200776488,1684,1684,1684,1684,0
|
|
20250211,105800,200776488,1684,1690,1690,1684,1005
|
|
20250211,105700,199084038,1690,1690,1690,1690,0
|
|
20250211,105600,199084038,1690,1689,1690,1689,28
|
|
20250211,105500,199036744,1684,1685,1689,1684,4455
|
|
20250211,105400,191533037,1685,1685,1685,1685,104
|
|
20250211,105300,191357797,1690,1690,1690,1690,0
|
|
20250211,105200,191357797,1690,1684,1690,1684,101
|
|
20250211,105100,191187707,1690,1690,1690,1690,0
|
|
20250211,105000,191187707,1690,1690,1690,1690,0
|
|
20250211,104900,191187707,1690,1690,1690,1690,0
|
|
20250211,104800,191187707,1690,1690,1690,1690,0
|
|
20250211,104700,191187707,1690,1690,1690,1690,1
|
|
20250211,104600,191186017,1681,1681,1681,1681,0
|
|
20250211,104500,191186017,1681,1689,1691,1681,924
|
|
20250211,104400,189628652,1689,1689,1689,1689,0
|
|
20250211,104300,189628652,1689,1689,1689,1689,0
|
|
20250211,104200,189628652,1689,1688,1689,1682,1252
|
|
20250211,104100,187521880,1689,1689,1689,1689,1
|
|
20250211,104000,187520191,1690,1690,1690,1690,1
|
|
20250211,103900,187518501,1691,1691,1691,1691,50
|
|
20250211,103800,187433951,1692,1692,1692,1692,6
|
|
20250211,103700,187423799,1688,1693,1693,1688,5
|
|
20250211,103600,187415344,1693,1693,1693,1693,0
|
|
20250211,103500,187415344,1693,1693,1693,1693,0
|
|
20250211,103400,187415344,1693,1693,1693,1693,0
|
|
20250211,103300,187415344,1693,1691,1693,1691,50
|
|
20250211,103200,187330754,1693,1693,1693,1693,0
|
|
20250211,103100,187330754,1693,1693,1693,1693,0
|
|
20250211,103000,187330754,1693,1693,1693,1693,0
|
|
20250211,102900,187330754,1693,1693,1693,1693,0
|
|
20250211,102800,187330754,1693,1693,1693,1693,0
|
|
20250211,102700,187330754,1693,1693,1693,1693,0
|
|
20250211,102600,187330754,1693,1693,1693,1693,0
|
|
20250211,102500,187330754,1693,1693,1693,1693,0
|
|
20250211,102400,187330754,1693,1693,1693,1693,0
|
|
20250211,102300,187330754,1693,1693,1693,1693,0
|
|
20250211,102200,187330754,1693,1693,1693,1693,0
|
|
20250211,102100,187330754,1693,1693,1693,1693,82
|
|
20250211,102000,187191928,1693,1693,1693,1693,0
|
|
20250211,101900,187191928,1693,1693,1693,1693,0
|
|
20250211,101800,187191928,1693,1692,1693,1692,10
|
|
20250211,101700,187175005,1692,1692,1692,1692,1
|
|
20250211,101600,187173313,1692,1692,1692,1692,1
|
|
20250211,101500,187171621,1692,1683,1692,1682,2002
|
|
20250211,101400,183802247,1692,1689,1692,1683,1060
|
|
20250211,101300,182016492,1690,1690,1691,1690,1503
|
|
20250211,101200,179476420,1692,1692,1692,1691,54
|
|
20250211,101100,179385103,1692,1692,1692,1692,600
|
|
20250211,101000,178369903,1692,1692,1692,1692,1
|
|
20250211,100900,178368211,1692,1692,1692,1692,0
|
|
20250211,100800,178368211,1692,1692,1692,1692,2
|
|
20250211,100700,178364827,1692,1692,1692,1688,18
|
|
20250211,100600,178334377,1692,1692,1692,1692,20
|
|
20250211,100500,178300537,1692,1685,1692,1684,981
|
|
20250211,100400,176648214,1690,1690,1690,1690,1
|
|
20250211,100300,176646524,1691,1691,1691,1691,50
|
|
20250211,100200,176561974,1691,1691,1691,1691,0
|
|
20250211,100100,176561974,1691,1691,1691,1691,0
|
|
20250211,100000,176561974,1691,1686,1691,1686,1474
|
|
20250211,095900,174074310,1687,1689,1691,1687,890
|
|
20250211,095800,172572761,1689,1690,1692,1689,1843
|
|
20250211,095700,169459787,1690,1694,1694,1690,1290
|
|
20250211,095600,167279236,1694,1693,1694,1693,11
|
|
20250211,095500,167260612,1694,1696,1697,1694,664
|
|
20250211,095400,166135769,1696,1696,1696,1696,0
|
|
20250211,095300,166135769,1696,1695,1698,1695,7120
|
|
20250211,095200,154054239,1697,1697,1697,1697,0
|
|
20250211,095100,154054239,1697,1697,1697,1697,2
|
|
20250211,095000,154050845,1697,1697,1697,1697,2000
|
|
20250211,094900,150656845,1697,1697,1698,1697,702
|
|
20250211,094800,149465549,1698,1697,1698,1697,1007
|
|
20250211,094700,147756667,1696,1690,1696,1690,2400
|
|
20250211,094600,143696588,1690,1690,1690,1690,32
|
|
20250211,094500,143642508,1690,1690,1690,1690,17
|
|
20250211,094400,143613778,1692,1689,1692,1689,450
|
|
20250211,094300,142853153,1690,1686,1690,1686,2
|
|
20250211,094200,142849777,1690,1690,1690,1690,0
|
|
20250211,094100,142849777,1690,1690,1690,1690,100
|
|
20250211,094000,142680777,1691,1686,1691,1686,109
|
|
20250211,093900,142496998,1686,1691,1691,1686,2252
|
|
20250211,093800,138697208,1691,1691,1691,1691,431
|
|
20250211,093700,137968387,1692,1690,1692,1690,1698
|
|
20250211,093600,135098585,1690,1686,1690,1686,501
|
|
20250211,093500,134253895,1690,1690,1690,1690,100
|
|
20250211,093400,134084895,1690,1686,1690,1686,58
|
|
20250211,093300,133987092,1687,1687,1687,1687,1
|
|
20250211,093200,133985405,1684,1682,1684,1682,839
|
|
20250211,093100,132573111,1683,1681,1683,1681,1105
|
|
20250211,093000,130715496,1682,1681,1682,1681,1640
|
|
20250211,092900,127958106,1676,1681,1681,1676,14
|
|
20250211,092800,127934632,1681,1681,1681,1675,2712
|
|
20250211,092700,123385820,1675,1675,1675,1675,400
|
|
20250211,092600,122715820,1681,1681,1681,1681,0
|
|
20250211,092500,122715820,1681,1673,1681,1673,2001
|
|
20250211,092400,119368139,1673,1678,1681,1673,6722
|
|
20250211,092300,108107479,1681,1681,1681,1676,514
|
|
20250211,092200,107245901,1678,1678,1678,1678,1001
|
|
20250211,092100,105566223,1674,1676,1676,1674,4948
|
|
20250211,092000,97277881,1676,1678,1678,1676,4712
|
|
20250211,091900,89376842,1681,1679,1681,1677,177
|
|
20250211,091800,89079535,1677,1682,1682,1677,5278
|
|
20250211,091700,80216377,1681,1690,1691,1681,9585
|
|
20250211,091600,64087221,1691,1683,1691,1682,1476
|
|
20250211,091500,61604376,1683,1685,1694,1683,4047
|
|
20250211,091400,54788750,1694,1694,1694,1694,30
|
|
20250211,091300,54737930,1694,1687,1694,1687,55
|
|
20250211,091200,54645040,1687,1704,1708,1685,14238
|
|
20250211,091100,30436099,1705,1709,1709,1690,2644
|
|
20250211,091000,25954039,1709,1682,1710,1682,7507
|
|
20250211,090900,13229378,1686,1681,1686,1681,481
|
|
20250211,090800,12420462,1682,1686,1686,1682,2401
|
|
20250211,090700,8378378,1690,1690,1690,1690,100
|
|
20250211,090600,8209378,1692,1692,1692,1692,0
|
|
20250211,090500,8209378,1692,1683,1692,1683,101
|
|
20250211,090400,8039386,1694,1690,1694,1690,100
|
|
20250211,090300,7870178,1690,1690,1690,1690,0
|
|
20250211,090200,7870178,1690,1690,1690,1690,0
|
|
20250211,090100,7870178,1690,1690,1690,1679,56
|
|
20250211,090000,7776132,1679,1685,1685,1679,4622
|