667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,200400,648056607,1693,1693,1693,1693,10713
|
|
20250214,200300,648056607,1693,1693,1693,1693,0
|
|
20250214,200200,648056607,1693,1693,1693,1693,0
|
|
20250214,200100,648056607,1693,1693,1693,1693,0
|
|
20250214,200000,648056607,1693,1693,1693,1693,0
|
|
20250214,195900,648056607,1693,1693,1693,1693,0
|
|
20250214,195800,648056607,1693,1693,1693,1693,0
|
|
20250214,195700,648056607,1693,1693,1693,1693,0
|
|
20250214,195600,648056607,1693,1693,1693,1693,0
|
|
20250214,195500,648056607,1693,1693,1693,1693,0
|
|
20250214,195400,648056607,1693,1693,1693,1693,0
|
|
20250214,195300,648056607,1693,1693,1693,1693,0
|
|
20250214,195200,648056607,1693,1693,1693,1693,0
|
|
20250214,195100,648056607,1693,1693,1693,1693,0
|
|
20250214,195000,648056607,1693,1693,1693,1693,0
|
|
20250214,194900,648056607,1693,1693,1693,1693,0
|
|
20250214,194800,648056607,1693,1693,1693,1693,0
|
|
20250214,194700,648056607,1693,1693,1693,1693,0
|
|
20250214,194600,648056607,1693,1693,1693,1693,0
|
|
20250214,194500,648056607,1693,1693,1693,1693,0
|
|
20250214,194400,648056607,1693,1693,1693,1693,0
|
|
20250214,194300,648056607,1693,1693,1693,1693,0
|
|
20250214,194200,648056607,1693,1693,1693,1693,0
|
|
20250214,194100,648056607,1693,1693,1693,1693,0
|
|
20250214,194000,648056607,1693,1693,1693,1693,0
|
|
20250214,193900,648056607,1693,1693,1693,1693,0
|
|
20250214,193800,648056607,1693,1693,1693,1693,0
|
|
20250214,193700,648056607,1693,1693,1693,1693,0
|
|
20250214,193600,648056607,1693,1693,1693,1693,0
|
|
20250214,193500,648056607,1693,1693,1693,1693,0
|
|
20250214,193400,648056607,1693,1693,1693,1693,10713
|
|
20250214,193300,648056607,1693,1693,1693,1693,0
|
|
20250214,193200,648056607,1693,1693,1693,1693,0
|
|
20250214,193100,648056607,1693,1693,1693,1693,0
|
|
20250214,193000,648056607,1693,1693,1693,1693,0
|
|
20250214,192900,648056607,1693,1693,1693,1693,0
|
|
20250214,192800,648056607,1693,1693,1693,1693,0
|
|
20250214,192700,648056607,1693,1693,1693,1693,0
|
|
20250214,192600,648056607,1693,1693,1693,1693,0
|
|
20250214,192500,648056607,1693,1693,1693,1693,0
|
|
20250214,192400,648056607,1693,1693,1693,1693,0
|
|
20250214,192300,648056607,1693,1693,1693,1693,0
|
|
20250214,192200,648056607,1693,1693,1693,1693,0
|
|
20250214,192100,648056607,1693,1693,1693,1693,0
|
|
20250214,192000,648056607,1693,1693,1693,1693,0
|
|
20250214,191900,648056607,1693,1693,1693,1693,0
|
|
20250214,191800,648056607,1693,1693,1693,1693,0
|
|
20250214,191700,648056607,1693,1693,1693,1693,0
|
|
20250214,191600,648056607,1693,1693,1693,1693,0
|
|
20250214,191500,648056607,1693,1693,1693,1693,0
|
|
20250214,191400,648056607,1693,1693,1693,1693,0
|
|
20250214,191300,648056607,1693,1693,1693,1693,0
|
|
20250214,191200,648056607,1693,1693,1693,1693,0
|
|
20250214,191100,648056607,1693,1693,1693,1693,0
|
|
20250214,191000,648056607,1693,1693,1693,1693,0
|
|
20250214,190900,648056607,1693,1693,1693,1693,0
|
|
20250214,190800,648056607,1693,1693,1693,1693,0
|
|
20250214,190700,648056607,1693,1693,1693,1693,0
|
|
20250214,190600,648056607,1693,1693,1693,1693,0
|
|
20250214,190500,648056607,1693,1693,1693,1693,0
|
|
20250214,190400,648056607,1693,1693,1693,1693,10713
|
|
20250214,190300,648056607,1693,1693,1693,1693,0
|
|
20250214,190200,648056607,1693,1693,1693,1693,0
|
|
20250214,190100,648056607,1693,1693,1693,1693,0
|
|
20250214,190000,648056607,1693,1693,1693,1693,0
|
|
20250214,185900,648056607,1693,1693,1693,1693,0
|
|
20250214,185800,648056607,1693,1693,1693,1693,0
|
|
20250214,185700,648056607,1693,1693,1693,1693,0
|
|
20250214,185600,648056607,1693,1693,1693,1693,0
|
|
20250214,185500,648056607,1693,1693,1693,1693,0
|
|
20250214,185400,648056607,1693,1693,1693,1693,0
|
|
20250214,185300,648056607,1693,1693,1693,1693,0
|
|
20250214,185200,648056607,1693,1693,1693,1693,0
|
|
20250214,185100,648056607,1693,1693,1693,1693,0
|
|
20250214,185000,648056607,1693,1693,1693,1693,0
|
|
20250214,184900,648056607,1693,1693,1693,1693,0
|
|
20250214,184800,648056607,1693,1693,1693,1693,0
|
|
20250214,184700,648056607,1693,1693,1693,1693,0
|
|
20250214,184600,648056607,1693,1693,1693,1693,0
|
|
20250214,184500,648056607,1693,1693,1693,1693,0
|
|
20250214,184400,648056607,1693,1693,1693,1693,0
|
|
20250214,184300,648056607,1693,1693,1693,1693,0
|
|
20250214,184200,648056607,1693,1693,1693,1693,0
|
|
20250214,184100,648056607,1693,1693,1693,1693,0
|
|
20250214,184000,648056607,1693,1693,1693,1693,0
|
|
20250214,183900,648056607,1693,1693,1693,1693,0
|
|
20250214,183800,648056607,1693,1693,1693,1693,0
|
|
20250214,183700,648056607,1693,1693,1693,1693,0
|
|
20250214,183600,648056607,1693,1693,1693,1693,0
|
|
20250214,183500,648056607,1693,1693,1693,1693,0
|
|
20250214,183400,648056607,1693,1693,1693,1693,10713
|
|
20250214,183300,648056607,1693,1693,1693,1693,0
|
|
20250214,183200,648056607,1693,1693,1693,1693,0
|
|
20250214,183100,648056607,1693,1693,1693,1693,0
|
|
20250214,183000,648056607,1693,1693,1693,1693,0
|
|
20250214,182900,648056607,1693,1693,1693,1693,0
|
|
20250214,182800,648056607,1693,1693,1693,1693,0
|
|
20250214,182700,648056607,1693,1693,1693,1693,0
|
|
20250214,182600,648056607,1693,1693,1693,1693,0
|
|
20250214,182500,648056607,1693,1693,1693,1693,0
|
|
20250214,182400,648056607,1693,1693,1693,1693,0
|
|
20250214,182300,648056607,1693,1693,1693,1693,0
|
|
20250214,182200,648056607,1693,1693,1693,1693,0
|
|
20250214,182100,648056607,1693,1693,1693,1693,0
|
|
20250214,182000,648056607,1693,1693,1693,1693,0
|
|
20250214,181900,648056607,1693,1693,1693,1693,0
|
|
20250214,181800,648056607,1693,1693,1693,1693,0
|
|
20250214,181700,648056607,1693,1693,1693,1693,0
|
|
20250214,181600,648056607,1693,1693,1693,1693,0
|
|
20250214,181500,648056607,1693,1693,1693,1693,0
|
|
20250214,181400,648056607,1693,1693,1693,1693,0
|
|
20250214,181300,648056607,1693,1693,1693,1693,0
|
|
20250214,181200,648056607,1693,1693,1693,1693,0
|
|
20250214,181100,648056607,1693,1693,1693,1693,0
|
|
20250214,181000,648056607,1693,1693,1693,1693,0
|
|
20250214,180900,648056607,1693,1693,1693,1693,0
|
|
20250214,180800,648056607,1693,1693,1693,1693,0
|
|
20250214,180700,648056607,1693,1693,1693,1693,0
|
|
20250214,180600,648056607,1693,1693,1693,1693,0
|
|
20250214,180500,648056607,1693,1693,1693,1693,0
|
|
20250214,180400,648056607,1693,1693,1693,1693,10713
|
|
20250214,180300,648056607,1693,1693,1693,1693,0
|
|
20250214,180200,648056607,1693,1693,1693,1693,0
|
|
20250214,180100,648056607,1693,1693,1693,1693,0
|
|
20250214,180000,648056607,1693,1693,1693,1693,0
|
|
20250214,175900,648056607,1693,1693,1693,1693,0
|
|
20250214,175800,648056607,1693,1693,1693,1693,0
|
|
20250214,175700,648056607,1693,1693,1693,1693,0
|
|
20250214,175600,648056607,1693,1693,1693,1693,0
|
|
20250214,175500,648056607,1693,1693,1693,1693,0
|
|
20250214,175400,648056607,1693,1693,1693,1693,0
|
|
20250214,175300,648056607,1693,1693,1693,1693,0
|
|
20250214,175200,648056607,1693,1693,1693,1693,0
|
|
20250214,175100,648056607,1693,1693,1693,1693,0
|
|
20250214,175000,648056607,1693,1693,1693,1693,0
|
|
20250214,174900,648056607,1693,1693,1693,1693,0
|
|
20250214,174800,648056607,1693,1693,1693,1693,0
|
|
20250214,174700,648056607,1693,1693,1693,1693,0
|
|
20250214,174600,648056607,1693,1693,1693,1693,0
|
|
20250214,174500,648056607,1693,1693,1693,1693,0
|
|
20250214,174400,648056607,1693,1693,1693,1693,0
|
|
20250214,174300,648056607,1693,1693,1693,1693,0
|
|
20250214,174200,648056607,1693,1693,1693,1693,0
|
|
20250214,174100,648056607,1693,1693,1693,1693,0
|
|
20250214,174000,648056607,1693,1693,1693,1693,0
|
|
20250214,173900,648056607,1693,1693,1693,1693,0
|
|
20250214,173800,648056607,1693,1693,1693,1693,0
|
|
20250214,173700,648056607,1693,1693,1693,1693,0
|
|
20250214,173600,648056607,1693,1693,1693,1693,0
|
|
20250214,173500,648056607,1693,1693,1693,1693,0
|
|
20250214,173400,648056607,1693,1693,1693,1693,10713
|
|
20250214,173300,648056607,1693,1693,1693,1693,0
|
|
20250214,173200,648056607,1693,1693,1693,1693,0
|
|
20250214,173100,648056607,1693,1693,1693,1693,0
|
|
20250214,173000,648056607,1693,1693,1693,1693,0
|
|
20250214,172900,648056607,1693,1693,1693,1693,0
|
|
20250214,172800,648056607,1693,1693,1693,1693,0
|
|
20250214,172700,648056607,1693,1693,1693,1693,0
|
|
20250214,172600,648056607,1693,1693,1693,1693,0
|
|
20250214,172500,648056607,1693,1693,1693,1693,0
|
|
20250214,172400,648056607,1693,1693,1693,1693,0
|
|
20250214,172300,648056607,1693,1693,1693,1693,0
|
|
20250214,172200,648056607,1693,1693,1693,1693,0
|
|
20250214,172100,648056607,1693,1693,1693,1693,0
|
|
20250214,172000,648056607,1693,1693,1693,1693,0
|
|
20250214,171900,648056607,1693,1693,1693,1693,0
|
|
20250214,171800,648056607,1693,1693,1693,1693,0
|
|
20250214,171700,648056607,1693,1693,1693,1693,0
|
|
20250214,171600,648056607,1693,1693,1693,1693,0
|
|
20250214,171500,648056607,1693,1693,1693,1693,0
|
|
20250214,171400,648056607,1693,1693,1693,1693,0
|
|
20250214,171300,648056607,1693,1693,1693,1693,0
|
|
20250214,171200,648056607,1693,1693,1693,1693,0
|
|
20250214,171100,648056607,1693,1693,1693,1693,0
|
|
20250214,171000,648056607,1693,1693,1693,1693,0
|
|
20250214,170900,648056607,1693,1693,1693,1693,0
|
|
20250214,170800,648056607,1693,1693,1693,1693,0
|
|
20250214,170700,648056607,1693,1693,1693,1693,0
|
|
20250214,170600,648056607,1693,1693,1693,1693,0
|
|
20250214,170500,648056607,1693,1693,1693,1693,0
|
|
20250214,170400,648056607,1693,1693,1693,1693,10713
|
|
20250214,170300,648056607,1693,1693,1693,1693,0
|
|
20250214,170200,648056607,1693,1693,1693,1693,0
|
|
20250214,170100,648056607,1693,1693,1693,1693,0
|
|
20250214,170000,648056607,1693,1693,1693,1693,0
|
|
20250214,165900,648056607,1693,1693,1693,1693,0
|
|
20250214,165800,648056607,1693,1693,1693,1693,0
|
|
20250214,165700,648056607,1693,1693,1693,1693,0
|
|
20250214,165600,648056607,1693,1693,1693,1693,0
|
|
20250214,165500,648056607,1693,1693,1693,1693,0
|
|
20250214,165400,648056607,1693,1693,1693,1693,0
|
|
20250214,165300,648056607,1693,1693,1693,1693,0
|
|
20250214,165200,648056607,1693,1693,1693,1693,0
|
|
20250214,165100,648056607,1693,1693,1693,1693,0
|
|
20250214,165000,648056607,1693,1693,1693,1693,0
|
|
20250214,164900,648056607,1693,1693,1693,1693,0
|
|
20250214,164800,648056607,1693,1693,1693,1693,0
|
|
20250214,164700,648056607,1693,1693,1693,1693,0
|
|
20250214,164600,648056607,1693,1693,1693,1693,0
|
|
20250214,164500,648056607,1693,1693,1693,1693,0
|
|
20250214,164400,648056607,1693,1693,1693,1693,0
|
|
20250214,164300,648056607,1693,1693,1693,1693,0
|
|
20250214,164200,648056607,1693,1693,1693,1693,0
|
|
20250214,164100,648056607,1693,1693,1693,1693,0
|
|
20250214,164000,648056607,1693,1693,1693,1693,0
|
|
20250214,163900,648056607,1693,1693,1693,1693,0
|
|
20250214,163800,648056607,1693,1693,1693,1693,0
|
|
20250214,163700,648056607,1693,1693,1693,1693,0
|
|
20250214,163600,648056607,1693,1693,1693,1693,0
|
|
20250214,163500,648056607,1693,1693,1693,1693,0
|
|
20250214,163400,648056607,1693,1693,1693,1693,10713
|
|
20250214,163300,648056607,1693,1693,1693,1693,0
|
|
20250214,163200,648056607,1693,1693,1693,1693,0
|
|
20250214,163100,648056607,1693,1693,1693,1693,0
|
|
20250214,163000,648056607,1693,1693,1693,1693,0
|
|
20250214,162900,648056607,1693,1693,1693,1693,0
|
|
20250214,162800,648056607,1693,1693,1693,1693,0
|
|
20250214,162700,648056607,1693,1693,1693,1693,0
|
|
20250214,162600,648056607,1693,1693,1693,1693,0
|
|
20250214,162500,648056607,1693,1693,1693,1693,0
|
|
20250214,162400,648056607,1693,1693,1693,1693,0
|
|
20250214,162300,648056607,1693,1693,1693,1693,0
|
|
20250214,162200,648056607,1693,1693,1693,1693,0
|
|
20250214,162100,648056607,1693,1693,1693,1693,0
|
|
20250214,162000,648056607,1693,1693,1693,1693,0
|
|
20250214,161900,648056607,1693,1693,1693,1693,0
|
|
20250214,161800,648056607,1693,1693,1693,1693,0
|
|
20250214,161700,648056607,1693,1693,1693,1693,0
|
|
20250214,161600,648056607,1693,1693,1693,1693,0
|
|
20250214,161500,648056607,1693,1693,1693,1693,0
|
|
20250214,161400,648056607,1693,1693,1693,1693,0
|
|
20250214,161300,648056607,1693,1693,1693,1693,0
|
|
20250214,161200,648056607,1693,1693,1693,1693,0
|
|
20250214,161100,648056607,1693,1693,1693,1693,0
|
|
20250214,161000,648056607,1693,1693,1693,1693,0
|
|
20250214,160900,648056607,1693,1693,1693,1693,0
|
|
20250214,160800,648056607,1693,1693,1693,1693,0
|
|
20250214,160700,648056607,1693,1693,1693,1693,0
|
|
20250214,160600,648056607,1693,1693,1693,1693,0
|
|
20250214,160500,648056607,1693,1693,1693,1693,0
|
|
20250214,160400,648056607,1693,1693,1693,1693,10713
|
|
20250214,160300,648056607,1693,1693,1693,1693,0
|
|
20250214,160200,648056607,1693,1693,1693,1693,0
|
|
20250214,160100,648056607,1693,1693,1693,1693,0
|
|
20250214,160000,648056607,1693,1693,1693,1693,0
|
|
20250214,155900,648056607,1693,1693,1693,1693,0
|
|
20250214,155800,648056607,1693,1693,1693,1693,0
|
|
20250214,155700,648056607,1693,1693,1693,1693,0
|
|
20250214,155600,648056607,1693,1693,1693,1693,0
|
|
20250214,155500,648056607,1693,1693,1693,1693,0
|
|
20250214,155400,648056607,1693,1693,1693,1693,0
|
|
20250214,155300,648056607,1693,1693,1693,1693,0
|
|
20250214,155200,648056607,1693,1693,1693,1693,0
|
|
20250214,155100,648056607,1693,1693,1693,1693,0
|
|
20250214,155000,648056607,1693,1693,1693,1693,0
|
|
20250214,154900,648056607,1693,1693,1693,1693,0
|
|
20250214,154800,648056607,1693,1693,1693,1693,0
|
|
20250214,154700,648056607,1693,1693,1693,1693,0
|
|
20250214,154600,648056607,1693,1693,1693,1693,0
|
|
20250214,154500,648056607,1693,1693,1693,1693,0
|
|
20250214,154400,648056607,1693,1693,1693,1693,0
|
|
20250214,154300,648056607,1693,1693,1693,1693,0
|
|
20250214,154200,648056607,1693,1693,1693,1693,0
|
|
20250214,154100,648056607,1693,1693,1693,1693,0
|
|
20250214,154000,648056607,1693,1693,1693,1693,0
|
|
20250214,153900,648056607,1693,1693,1693,1693,0
|
|
20250214,153800,648056607,1693,1693,1693,1693,0
|
|
20250214,153700,648056607,1693,1693,1693,1693,0
|
|
20250214,153600,648056607,1693,1693,1693,1693,0
|
|
20250214,153500,648056607,1693,1693,1693,1693,0
|
|
20250214,153400,648056607,1693,1693,1693,1693,10713
|
|
20250214,153300,648056607,1693,1693,1693,1693,0
|
|
20250214,153200,648056607,1693,1693,1693,1693,0
|
|
20250214,153100,648056607,1693,1693,1693,1693,0
|
|
20250214,153000,648056607,1693,1693,1693,1693,10713
|
|
20250214,152900,629919498,1692,1692,1692,1692,0
|
|
20250214,152800,629919498,1692,1692,1692,1692,0
|
|
20250214,152700,629919498,1692,1692,1692,1692,0
|
|
20250214,152600,629919498,1692,1692,1692,1692,0
|
|
20250214,152500,629919498,1692,1692,1692,1692,0
|
|
20250214,152400,629919498,1692,1692,1692,1692,0
|
|
20250214,152300,629919498,1692,1692,1692,1692,0
|
|
20250214,152200,629919498,1692,1692,1692,1692,0
|
|
20250214,152100,629919498,1692,1692,1692,1692,0
|
|
20250214,152000,629919498,1692,1692,1692,1692,0
|
|
20250214,151900,629919498,1692,1681,1692,1681,7845
|
|
20250214,151800,616695811,1689,1682,1689,1681,4104
|
|
20250214,151700,609793188,1689,1683,1689,1683,1341
|
|
20250214,151600,607536279,1690,1690,1690,1690,0
|
|
20250214,151500,607536279,1690,1690,1690,1682,32
|
|
20250214,151400,607482207,1690,1690,1690,1690,0
|
|
20250214,151300,607482207,1690,1690,1690,1690,41
|
|
20250214,151200,607412917,1691,1691,1692,1691,831
|
|
20250214,151100,606007695,1691,1691,1691,1691,0
|
|
20250214,151000,606007695,1691,1686,1691,1686,1000
|
|
20250214,150900,604320016,1686,1682,1686,1681,1065
|
|
20250214,150800,602529165,1681,1683,1683,1681,2465
|
|
20250214,150700,598385467,1684,1686,1686,1684,138
|
|
20250214,150600,598152945,1686,1686,1686,1686,8076
|
|
20250214,150500,584536809,1686,1685,1686,1680,2138
|
|
20250214,150400,580944113,1681,1685,1685,1681,3000
|
|
20250214,150300,575899779,1685,1685,1685,1685,128
|
|
20250214,150200,575684099,1690,1690,1690,1690,0
|
|
20250214,150100,575684099,1690,1690,1690,1690,0
|
|
20250214,150000,575684099,1690,1690,1690,1690,0
|
|
20250214,145900,575684099,1690,1690,1690,1690,0
|
|
20250214,145800,575684099,1690,1690,1690,1690,0
|
|
20250214,145700,575684099,1690,1690,1690,1690,0
|
|
20250214,145600,575684099,1690,1690,1690,1690,1050
|
|
20250214,145500,573909599,1687,1687,1687,1687,2000
|
|
20250214,145400,570535599,1687,1687,1687,1687,519
|
|
20250214,145300,569660046,1687,1687,1687,1687,364
|
|
20250214,145200,569045978,1687,1687,1687,1687,0
|
|
20250214,145100,569045978,1687,1687,1687,1687,20
|
|
20250214,145000,569012238,1687,1684,1687,1682,194
|
|
20250214,144900,568685689,1687,1687,1687,1685,105
|
|
20250214,144800,568508760,1686,1687,1687,1686,111
|
|
20250214,144700,568321603,1691,1691,1691,1691,0
|
|
20250214,144600,568321603,1691,1691,1691,1691,0
|
|
20250214,144500,568321603,1691,1691,1691,1691,0
|
|
20250214,144400,568321603,1691,1691,1691,1691,1
|
|
20250214,144300,568319912,1684,1684,1691,1684,645
|
|
20250214,144200,567233725,1683,1692,1692,1683,1743
|
|
20250214,144100,564286961,1692,1692,1692,1692,1
|
|
20250214,144000,564285269,1682,1692,1692,1682,1010
|
|
20250214,143900,562585548,1683,1684,1684,1683,11
|
|
20250214,143800,562567030,1692,1692,1692,1692,0
|
|
20250214,143700,562567030,1692,1692,1692,1692,60
|
|
20250214,143600,562465510,1692,1684,1692,1683,1996
|
|
20250214,143500,559106167,1684,1692,1692,1684,6887
|
|
20250214,143400,547508444,1684,1684,1684,1684,1300
|
|
20250214,143300,545319244,1684,1693,1693,1684,2
|
|
20250214,143200,545315867,1694,1694,1694,1694,0
|
|
20250214,143100,545315867,1694,1684,1694,1684,8
|
|
20250214,143000,545302385,1696,1696,1696,1696,0
|
|
20250214,142900,545302385,1696,1696,1696,1696,0
|
|
20250214,142800,545302385,1696,1696,1696,1696,0
|
|
20250214,142700,545302385,1696,1685,1696,1685,601
|
|
20250214,142600,544289689,1698,1698,1698,1698,1
|
|
20250214,142500,544287991,1684,1688,1688,1684,2917
|
|
20250214,142400,539369667,1698,1693,1698,1688,4001
|
|
20250214,142300,532613844,1698,1693,1698,1693,2
|
|
20250214,142200,532610453,1699,1699,1699,1699,0
|
|
20250214,142100,532610453,1699,1699,1699,1699,0
|
|
20250214,142000,532610453,1699,1699,1699,1699,0
|
|
20250214,141900,532610453,1699,1694,1699,1694,1004
|
|
20250214,141800,530906858,1694,1692,1694,1691,4401
|
|
20250214,141700,523458563,1695,1692,1695,1692,3001
|
|
20250214,141600,518380868,1696,1696,1696,1696,0
|
|
20250214,141500,518380868,1696,1696,1696,1696,0
|
|
20250214,141400,518380868,1696,1692,1696,1692,1122
|
|
20250214,141300,516482440,1697,1697,1697,1697,0
|
|
20250214,141200,516482440,1697,1697,1697,1697,0
|
|
20250214,141100,516482440,1697,1695,1697,1695,1135
|
|
20250214,141000,514557478,1695,1695,1695,1695,0
|
|
20250214,140900,514557478,1695,1694,1695,1691,3001
|
|
20250214,140800,509478659,1697,1697,1697,1697,0
|
|
20250214,140700,509478659,1697,1697,1697,1697,0
|
|
20250214,140600,509478659,1697,1697,1697,1697,1
|
|
20250214,140500,509476962,1693,1697,1697,1693,101
|
|
20250214,140400,509305965,1693,1694,1694,1693,710
|
|
20250214,140300,508103756,1698,1698,1698,1698,0
|
|
20250214,140200,508103756,1698,1698,1698,1698,0
|
|
20250214,140100,508103756,1698,1698,1698,1698,0
|
|
20250214,140000,508103756,1698,1698,1698,1698,6
|
|
20250214,135900,508093568,1692,1692,1692,1692,0
|
|
20250214,135800,508093568,1692,1692,1692,1692,0
|
|
20250214,135700,508093568,1692,1692,1692,1692,400
|
|
20250214,135600,507416768,1698,1696,1698,1696,2
|
|
20250214,135500,507413374,1698,1691,1698,1691,965
|
|
20250214,135400,505780611,1692,1692,1692,1692,0
|
|
20250214,135300,505780611,1692,1693,1693,1692,1803
|
|
20250214,135200,502729527,1698,1698,1698,1698,0
|
|
20250214,135100,502729527,1698,1698,1698,1698,0
|
|
20250214,135000,502729527,1698,1698,1698,1698,40
|
|
20250214,134900,502661607,1698,1698,1698,1698,0
|
|
20250214,134800,502661607,1698,1698,1698,1698,0
|
|
20250214,134700,502661607,1698,1696,1698,1696,627
|
|
20250214,134600,501598213,1696,1696,1696,1696,0
|
|
20250214,134500,501598213,1696,1696,1696,1696,0
|
|
20250214,134400,501598213,1696,1696,1696,1696,3
|
|
20250214,134300,501593125,1696,1696,1696,1696,0
|
|
20250214,134200,501593125,1696,1694,1696,1692,449
|
|
20250214,134100,500833394,1697,1697,1697,1697,2
|
|
20250214,134000,500830000,1700,1700,1700,1700,0
|
|
20250214,133900,500830000,1700,1700,1700,1700,0
|
|
20250214,133800,500830000,1700,1700,1700,1700,0
|
|
20250214,133700,500830000,1700,1700,1700,1700,2
|
|
20250214,133600,500826600,1692,1692,1692,1692,40
|
|
20250214,133500,500758920,1700,1699,1700,1699,594
|
|
20250214,133400,499749712,1699,1694,1699,1690,2005
|
|
20250214,133300,496356455,1700,1694,1700,1694,1113
|
|
20250214,133200,494465471,1699,1694,1699,1692,1003
|
|
20250214,133100,492767276,1695,1695,1695,1695,0
|
|
20250214,133000,492767276,1695,1694,1699,1694,574
|
|
20250214,132900,491794455,1700,1700,1700,1700,0
|
|
20250214,132800,491794455,1700,1700,1700,1700,0
|
|
20250214,132700,491794455,1700,1700,1700,1700,0
|
|
20250214,132600,491794455,1700,1700,1700,1700,0
|
|
20250214,132500,491794455,1700,1700,1700,1700,0
|
|
20250214,132400,491794455,1700,1700,1700,1700,0
|
|
20250214,132300,491794455,1700,1699,1700,1699,855
|
|
20250214,132200,490341808,1696,1696,1696,1696,48
|
|
20250214,132100,490260400,1696,1696,1696,1696,1569
|
|
20250214,132000,487599376,1696,1695,1696,1695,1790
|
|
20250214,131900,484565325,1696,1696,1696,1696,0
|
|
20250214,131800,484565325,1696,1696,1696,1696,10
|
|
20250214,131700,484548365,1696,1696,1696,1696,1
|
|
20250214,131600,484546669,1694,1694,1694,1694,261
|
|
20250214,131500,484104535,1694,1694,1694,1694,0
|
|
20250214,131400,484104535,1694,1694,1694,1694,0
|
|
20250214,131300,484104535,1694,1693,1694,1692,794
|
|
20250214,131200,482760322,1693,1693,1693,1693,303
|
|
20250214,131100,482247343,1694,1693,1694,1693,1287
|
|
20250214,131000,480067862,1693,1693,1693,1693,1012
|
|
20250214,130900,478354546,1693,1693,1693,1693,321
|
|
20250214,130800,477811093,1693,1693,1693,1693,680
|
|
20250214,130700,476659853,1692,1692,1692,1692,93
|
|
20250214,130600,476502497,1692,1689,1692,1689,3152
|
|
20250214,130500,471177521,1690,1693,1693,1690,3505
|
|
20250214,130400,465251175,1694,1694,1694,1694,0
|
|
20250214,130300,465251175,1694,1694,1694,1694,0
|
|
20250214,130200,465251175,1694,1694,1694,1694,4
|
|
20250214,130100,465244399,1694,1694,1694,1694,2
|
|
20250214,130000,465241011,1694,1694,1694,1694,0
|
|
20250214,125900,465241011,1694,1695,1695,1694,1415
|
|
20250214,125800,462843972,1695,1695,1695,1695,737
|
|
20250214,125700,461594757,1696,1695,1696,1695,3
|
|
20250214,125600,461589671,1695,1695,1695,1695,1
|
|
20250214,125500,461587976,1696,1696,1696,1696,551
|
|
20250214,125400,460653480,1700,1700,1700,1700,0
|
|
20250214,125300,460653480,1700,1700,1700,1700,3
|
|
20250214,125200,460648380,1701,1701,1701,1701,1
|
|
20250214,125100,460646679,1696,1697,1697,1696,58
|
|
20250214,125000,460548308,1701,1701,1701,1701,0
|
|
20250214,124900,460548308,1701,1701,1701,1701,1
|
|
20250214,124800,460546607,1702,1702,1702,1702,0
|
|
20250214,124700,460546607,1702,1702,1702,1702,0
|
|
20250214,124600,460546607,1702,1702,1702,1702,0
|
|
20250214,124500,460546607,1702,1702,1702,1702,0
|
|
20250214,124400,460546607,1702,1702,1702,1702,0
|
|
20250214,124300,460546607,1702,1702,1702,1702,0
|
|
20250214,124200,460546607,1702,1700,1702,1700,245
|
|
20250214,124100,460130101,1700,1700,1700,1700,200
|
|
20250214,124000,459790101,1700,1700,1700,1700,757
|
|
20250214,123900,458503201,1702,1702,1702,1702,85
|
|
20250214,123800,458358531,1703,1703,1703,1703,3
|
|
20250214,123700,458353422,1703,1703,1703,1703,0
|
|
20250214,123600,458353422,1703,1700,1703,1700,218
|
|
20250214,123500,457982768,1704,1700,1704,1700,1661
|
|
20250214,123400,455158828,1700,1700,1700,1700,1
|
|
20250214,123300,455157128,1700,1700,1700,1700,2
|
|
20250214,123200,455153728,1700,1696,1700,1696,302
|
|
20250214,123100,454641260,1698,1698,1698,1698,0
|
|
20250214,123000,454641260,1698,1698,1698,1698,0
|
|
20250214,122900,454641260,1698,1698,1698,1698,0
|
|
20250214,122800,454641260,1698,1698,1698,1698,0
|
|
20250214,122700,454641260,1698,1698,1698,1698,0
|
|
20250214,122600,454641260,1698,1698,1698,1698,0
|
|
20250214,122500,454641260,1698,1698,1698,1698,0
|
|
20250214,122400,454641260,1698,1698,1698,1698,0
|
|
20250214,122300,454641260,1698,1694,1698,1694,51
|
|
20250214,122200,454554842,1699,1699,1699,1699,5
|
|
20250214,122100,454546347,1700,1700,1700,1700,0
|
|
20250214,122000,454546347,1700,1699,1700,1699,6
|
|
20250214,121900,454536151,1700,1699,1700,1699,15
|
|
20250214,121800,454510662,1699,1699,1699,1699,0
|
|
20250214,121700,454510662,1699,1699,1699,1699,0
|
|
20250214,121600,454510662,1699,1699,1699,1699,31
|
|
20250214,121500,454457993,1699,1699,1699,1699,0
|
|
20250214,121400,454457993,1699,1699,1699,1699,2
|
|
20250214,121300,454454595,1696,1699,1699,1696,4
|
|
20250214,121200,454447805,1700,1700,1700,1700,91
|
|
20250214,121100,454293105,1700,1700,1700,1700,0
|
|
20250214,121000,454293105,1700,1700,1700,1700,0
|
|
20250214,120900,454293105,1700,1700,1700,1700,0
|
|
20250214,120800,454293105,1700,1700,1700,1700,0
|
|
20250214,120700,454293105,1700,1699,1700,1699,344
|
|
20250214,120600,453708335,1700,1700,1700,1700,0
|
|
20250214,120500,453708335,1700,1700,1700,1700,1422
|
|
20250214,120400,451290935,1695,1701,1701,1690,3081
|
|
20250214,120300,446074644,1690,1690,1690,1690,0
|
|
20250214,120200,446074644,1690,1690,1690,1690,0
|
|
20250214,120100,446074644,1690,1692,1692,1690,2948
|
|
20250214,120000,441090232,1704,1704,1704,1704,0
|
|
20250214,115900,441090232,1704,1704,1704,1704,20
|
|
20250214,115800,441056152,1704,1704,1704,1704,0
|
|
20250214,115700,441056152,1704,1693,1704,1693,415
|
|
20250214,115600,440352486,1703,1703,1703,1692,6
|
|
20250214,115500,440342290,1704,1704,1704,1704,0
|
|
20250214,115400,440342290,1704,1704,1704,1704,1
|
|
20250214,115300,440340586,1692,1695,1695,1692,1290
|
|
20250214,115200,438156686,1705,1706,1706,1696,821
|
|
20250214,115100,436764213,1706,1706,1706,1706,1
|
|
20250214,115000,436762507,1707,1707,1707,1707,0
|
|
20250214,114900,436762507,1707,1707,1707,1707,835
|
|
20250214,114800,435337162,1709,1709,1709,1709,0
|
|
20250214,114700,435337162,1709,1708,1709,1708,1291
|
|
20250214,114600,433130861,1709,1709,1709,1709,2
|
|
20250214,114500,433127443,1709,1706,1709,1706,4204
|
|
20250214,114400,425949411,1707,1707,1707,1707,0
|
|
20250214,114300,425949411,1707,1707,1707,1707,0
|
|
20250214,114200,425949411,1707,1706,1707,1706,401
|
|
20250214,114100,425265304,1707,1702,1707,1702,203
|
|
20250214,114000,424919783,1707,1695,1707,1691,6066
|
|
20250214,113900,414599756,1703,1695,1703,1695,3
|
|
20250214,113800,414594655,1703,1703,1703,1703,0
|
|
20250214,113700,414594655,1703,1698,1703,1698,102
|
|
20250214,113600,414421449,1703,1702,1704,1702,4796
|
|
20250214,113500,406252882,1703,1701,1703,1701,1208
|
|
20250214,113400,404197064,1701,1700,1702,1700,2467
|
|
20250214,113300,400001559,1700,1700,1700,1700,19
|
|
20250214,113200,399969259,1700,1699,1700,1699,203
|
|
20250214,113100,399624359,1699,1697,1700,1694,4808
|
|
20250214,113000,391460232,1697,1697,1697,1697,613
|
|
20250214,112900,390419971,1697,1694,1697,1694,102
|
|
20250214,112800,390247177,1698,1698,1698,1698,0
|
|
20250214,112700,390247177,1698,1698,1698,1698,0
|
|
20250214,112600,390247177,1698,1698,1698,1698,0
|
|
20250214,112500,390247177,1698,1695,1698,1695,52
|
|
20250214,112400,390159031,1698,1698,1698,1698,0
|
|
20250214,112300,390159031,1698,1698,1698,1698,1
|
|
20250214,112200,390157333,1697,1694,1697,1693,3002
|
|
20250214,112100,385074907,1698,1694,1698,1694,516
|
|
20250214,112000,384200799,1698,1698,1698,1698,0
|
|
20250214,111900,384200799,1698,1698,1698,1698,0
|
|
20250214,111800,384200799,1698,1698,1698,1698,0
|
|
20250214,111700,384200799,1698,1698,1698,1697,211
|
|
20250214,111600,383842522,1698,1698,1698,1698,0
|
|
20250214,111500,383842522,1698,1694,1698,1694,325
|
|
20250214,111400,383291656,1694,1698,1698,1694,501
|
|
20250214,111300,382440962,1698,1697,1698,1697,14
|
|
20250214,111200,382417192,1699,1699,1699,1699,0
|
|
20250214,111100,382417192,1699,1693,1699,1693,303
|
|
20250214,111000,381904195,1699,1697,1699,1692,2956
|
|
20250214,110900,376899492,1700,1700,1700,1700,0
|
|
20250214,110800,376899492,1700,1700,1700,1700,0
|
|
20250214,110700,376899492,1700,1699,1700,1699,2743
|
|
20250214,110600,372237892,1699,1696,1699,1696,462
|
|
20250214,110500,371454114,1696,1695,1696,1695,1171
|
|
20250214,110400,369469267,1695,1693,1695,1693,1522
|
|
20250214,110300,366891964,1693,1692,1693,1692,44
|
|
20250214,110200,366817492,1693,1693,1693,1693,795
|
|
20250214,110100,365471557,1694,1693,1694,1693,82
|
|
20250214,110000,365332729,1695,1693,1695,1693,102
|
|
20250214,105900,365160039,1695,1696,1696,1695,289
|
|
20250214,105800,364670182,1695,1695,1696,1695,2229
|
|
20250214,105700,360892025,1695,1695,1695,1695,59
|
|
20250214,105600,360792020,1695,1694,1696,1694,304
|
|
20250214,105500,360277038,1694,1694,1694,1694,12
|
|
20250214,105400,360256710,1693,1693,1693,1693,1030
|
|
20250214,105300,358512920,1693,1693,1693,1693,100
|
|
20250214,105200,358343620,1693,1693,1693,1693,0
|
|
20250214,105100,358343620,1693,1693,1693,1693,0
|
|
20250214,105000,358343620,1693,1693,1693,1693,267
|
|
20250214,104900,357891589,1693,1693,1693,1691,316
|
|
20250214,104800,357357207,1693,1689,1693,1689,4324
|
|
20250214,104700,350044771,1690,1690,1690,1690,0
|
|
20250214,104600,350044771,1690,1688,1690,1687,501
|
|
20250214,104500,349199561,1690,1691,1691,1688,1131
|
|
20250214,104400,347290428,1691,1691,1691,1691,1
|
|
20250214,104300,347288737,1687,1687,1687,1687,0
|
|
20250214,104200,347288737,1687,1687,1687,1687,600
|
|
20250214,104100,346276537,1691,1690,1691,1690,175
|
|
20250214,104000,345980687,1690,1690,1690,1690,0
|
|
20250214,103900,345980687,1690,1690,1690,1688,211
|
|
20250214,103800,345624497,1691,1689,1691,1689,953
|
|
20250214,103700,344013928,1690,1689,1690,1689,699
|
|
20250214,103600,342833315,1689,1686,1689,1686,303
|
|
20250214,103500,342322448,1689,1688,1689,1688,99
|
|
20250214,103400,342155335,1690,1690,1690,1690,2
|
|
20250214,103300,342151955,1687,1689,1689,1687,634
|
|
20250214,103200,341082371,1689,1691,1691,1689,45
|
|
20250214,103100,341006302,1691,1691,1691,1690,848
|
|
20250214,103000,339572506,1685,1690,1690,1685,288
|
|
20250214,102900,339086836,1691,1691,1691,1691,0
|
|
20250214,102800,339086836,1691,1691,1691,1691,0
|
|
20250214,102700,339086836,1691,1687,1691,1687,201
|
|
20250214,102600,338747745,1691,1687,1691,1687,433
|
|
20250214,102500,338017270,1684,1684,1684,1684,150
|
|
20250214,102400,337764670,1687,1687,1687,1683,325
|
|
20250214,102300,337217495,1687,1687,1687,1687,160
|
|
20250214,102200,336947575,1687,1687,1687,1687,302
|
|
20250214,102100,336438101,1686,1684,1687,1684,598
|
|
20250214,102000,335429888,1684,1684,1684,1684,101
|
|
20250214,101900,335259804,1684,1682,1684,1682,11
|
|
20250214,101800,335241300,1681,1680,1682,1679,2550
|
|
20250214,101700,330953449,1681,1677,1681,1677,44
|
|
20250214,101600,330879615,1678,1678,1678,1678,0
|
|
20250214,101500,330879615,1678,1675,1678,1675,2775
|
|
20250214,101400,326228174,1676,1675,1676,1675,51
|
|
20250214,101300,326142748,1676,1676,1676,1676,0
|
|
20250214,101200,326142748,1676,1676,1676,1676,400
|
|
20250214,101100,325472348,1676,1673,1676,1671,4371
|
|
20250214,101000,318153877,1673,1673,1673,1673,0
|
|
20250214,100900,318153877,1673,1673,1673,1670,3094
|
|
20250214,100800,312983608,1671,1673,1673,1671,1157
|
|
20250214,100700,311049999,1675,1676,1676,1675,101
|
|
20250214,100600,310880724,1677,1677,1677,1676,253
|
|
20250214,100500,310456473,1677,1677,1677,1677,1
|
|
20250214,100400,310454796,1676,1676,1676,1676,91
|
|
20250214,100300,310302280,1676,1676,1676,1676,100
|
|
20250214,100200,310134680,1676,1670,1676,1670,1754
|
|
20250214,100100,307205479,1670,1670,1670,1670,5713
|
|
20250214,100000,297664769,1670,1674,1674,1670,23080
|
|
20250214,095900,259076834,1674,1675,1675,1674,985
|
|
20250214,095800,257427844,1675,1675,1675,1675,0
|
|
20250214,095700,257427844,1675,1675,1677,1675,1056
|
|
20250214,095600,255659030,1675,1675,1676,1675,662
|
|
20250214,095500,254550169,1674,1675,1675,1674,3126
|
|
20250214,095400,249317022,1675,1673,1675,1673,393
|
|
20250214,095300,248658952,1673,1674,1674,1673,1736
|
|
20250214,095200,245754574,1674,1675,1676,1674,4605
|
|
20250214,095100,238042680,1675,1677,1677,1675,1441
|
|
20250214,095000,235626950,1677,1677,1677,1677,140
|
|
20250214,094900,235392170,1677,1682,1682,1677,5486
|
|
20250214,094800,226189798,1682,1682,1682,1682,30
|
|
20250214,094700,226139338,1682,1681,1682,1681,13
|
|
20250214,094600,226117473,1674,1682,1682,1674,725
|
|
20250214,094500,224903188,1682,1682,1682,1682,12
|
|
20250214,094400,224883004,1674,1677,1677,1674,8001
|
|
20250214,094300,211485296,1684,1684,1684,1684,0
|
|
20250214,094200,211485296,1684,1675,1684,1673,3337
|
|
20250214,094100,205897457,1675,1685,1686,1672,16882
|
|
20250214,094000,177569171,1684,1684,1684,1684,0
|
|
20250214,093900,177569171,1684,1685,1685,1684,271
|
|
20250214,093800,177112798,1685,1686,1687,1685,2848
|
|
20250214,093700,172310636,1686,1690,1690,1686,6000
|
|
20250214,093600,162183778,1691,1694,1695,1691,15
|
|
20250214,093500,162158403,1696,1695,1696,1690,202
|
|
20250214,093400,161817012,1693,1696,1696,1693,136
|
|
20250214,093300,161586761,1690,1690,1690,1690,60
|
|
20250214,093200,161485361,1695,1695,1695,1695,130
|
|
20250214,093100,161265011,1696,1688,1696,1688,198
|
|
20250214,093000,160930559,1689,1693,1693,1689,5866
|
|
20250214,092900,151016402,1697,1697,1697,1697,0
|
|
20250214,092800,151016402,1697,1698,1698,1693,1005
|
|
20250214,092700,149314412,1696,1695,1698,1695,29
|
|
20250214,092600,149265250,1698,1695,1698,1695,10
|
|
20250214,092500,149248279,1698,1698,1698,1698,0
|
|
20250214,092400,149248279,1698,1693,1699,1693,1043
|
|
20250214,092300,147482440,1693,1698,1698,1692,4006
|
|
20250214,092200,140685081,1698,1694,1698,1693,1067
|
|
20250214,092100,138878265,1698,1698,1698,1698,0
|
|
20250214,092000,138878265,1698,1697,1698,1697,460
|
|
20250214,091900,138097644,1697,1696,1697,1696,219
|
|
20250214,091800,137726046,1697,1691,1698,1691,1336
|
|
20250214,091700,135465739,1691,1702,1702,1691,7968
|
|
20250214,091600,121991292,1703,1693,1703,1690,11099
|
|
20250214,091500,103222866,1705,1703,1705,1700,1095
|
|
20250214,091400,101358341,1700,1691,1700,1691,1042
|
|
20250214,091300,99589505,1693,1697,1697,1691,973
|
|
20250214,091200,97940506,1698,1698,1698,1692,8104
|
|
20250214,091100,84213239,1698,1698,1698,1698,22
|
|
20250214,091000,84175883,1698,1698,1698,1698,2
|
|
20250214,090900,84172487,1700,1694,1700,1692,2011
|
|
20250214,090800,80769493,1694,1696,1696,1693,3799
|
|
20250214,090700,74333643,1708,1710,1711,1695,3088
|
|
20250214,090600,69094533,1711,1702,1712,1694,12832
|
|
20250214,090500,47288267,1702,1703,1713,1701,9377
|
|
20250214,090400,31326912,1703,1718,1718,1703,7375
|
|
20250214,090300,18756799,1718,1719,1719,1706,161
|
|
20250214,090200,18480098,1719,1703,1719,1703,962
|
|
20250214,090100,16827111,1710,1719,1719,1701,7229
|
|
20250214,090000,4483140,1708,1720,1720,1708,2608
|