677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,201400,484402443,1401,1401,1401,1401,5666
|
|
20250205,201300,484402443,1401,1401,1401,1401,0
|
|
20250205,201200,484402443,1401,1401,1401,1401,0
|
|
20250205,201100,484402443,1401,1401,1401,1401,0
|
|
20250205,201000,484402443,1401,1401,1401,1401,0
|
|
20250205,200900,484402443,1401,1401,1401,1401,0
|
|
20250205,200800,484402443,1401,1401,1401,1401,0
|
|
20250205,200700,484402443,1401,1401,1401,1401,0
|
|
20250205,200600,484402443,1401,1401,1401,1401,0
|
|
20250205,200500,484402443,1401,1401,1401,1401,0
|
|
20250205,200400,484402443,1401,1401,1401,1401,0
|
|
20250205,200300,484402443,1401,1401,1401,1401,0
|
|
20250205,200200,484402443,1401,1401,1401,1401,0
|
|
20250205,200100,484402443,1401,1401,1401,1401,0
|
|
20250205,200000,484402443,1401,1401,1401,1401,0
|
|
20250205,195900,484402443,1401,1401,1401,1401,0
|
|
20250205,195800,484402443,1401,1401,1401,1401,0
|
|
20250205,195700,484402443,1401,1401,1401,1401,0
|
|
20250205,195600,484402443,1401,1401,1401,1401,0
|
|
20250205,195500,484402443,1401,1401,1401,1401,0
|
|
20250205,195400,484402443,1401,1401,1401,1401,0
|
|
20250205,195300,484402443,1401,1401,1401,1401,0
|
|
20250205,195200,484402443,1401,1401,1401,1401,0
|
|
20250205,195100,484402443,1401,1401,1401,1401,0
|
|
20250205,195000,484402443,1401,1401,1401,1401,0
|
|
20250205,194900,484402443,1401,1401,1401,1401,0
|
|
20250205,194800,484402443,1401,1401,1401,1401,0
|
|
20250205,194700,484402443,1401,1401,1401,1401,0
|
|
20250205,194600,484402443,1401,1401,1401,1401,0
|
|
20250205,194500,484402443,1401,1401,1401,1401,0
|
|
20250205,194400,484402443,1401,1401,1401,1401,5666
|
|
20250205,194300,484402443,1401,1401,1401,1401,0
|
|
20250205,194200,484402443,1401,1401,1401,1401,0
|
|
20250205,194100,484402443,1401,1401,1401,1401,0
|
|
20250205,194000,484402443,1401,1401,1401,1401,0
|
|
20250205,193900,484402443,1401,1401,1401,1401,0
|
|
20250205,193800,484402443,1401,1401,1401,1401,0
|
|
20250205,193700,484402443,1401,1401,1401,1401,0
|
|
20250205,193600,484402443,1401,1401,1401,1401,0
|
|
20250205,193500,484402443,1401,1401,1401,1401,0
|
|
20250205,193400,484402443,1401,1401,1401,1401,0
|
|
20250205,193300,484402443,1401,1401,1401,1401,0
|
|
20250205,193200,484402443,1401,1401,1401,1401,0
|
|
20250205,193100,484402443,1401,1401,1401,1401,0
|
|
20250205,193000,484402443,1401,1401,1401,1401,0
|
|
20250205,192900,484402443,1401,1401,1401,1401,0
|
|
20250205,192800,484402443,1401,1401,1401,1401,0
|
|
20250205,192700,484402443,1401,1401,1401,1401,0
|
|
20250205,192600,484402443,1401,1401,1401,1401,0
|
|
20250205,192500,484402443,1401,1401,1401,1401,0
|
|
20250205,192400,484402443,1401,1401,1401,1401,0
|
|
20250205,192300,484402443,1401,1401,1401,1401,0
|
|
20250205,192200,484402443,1401,1401,1401,1401,0
|
|
20250205,192100,484402443,1401,1401,1401,1401,0
|
|
20250205,192000,484402443,1401,1401,1401,1401,0
|
|
20250205,191900,484402443,1401,1401,1401,1401,0
|
|
20250205,191800,484402443,1401,1401,1401,1401,0
|
|
20250205,191700,484402443,1401,1401,1401,1401,0
|
|
20250205,191600,484402443,1401,1401,1401,1401,0
|
|
20250205,191500,484402443,1401,1401,1401,1401,0
|
|
20250205,191400,484402443,1401,1401,1401,1401,5666
|
|
20250205,191300,484402443,1401,1401,1401,1401,0
|
|
20250205,191200,484402443,1401,1401,1401,1401,0
|
|
20250205,191100,484402443,1401,1401,1401,1401,0
|
|
20250205,191000,484402443,1401,1401,1401,1401,0
|
|
20250205,190900,484402443,1401,1401,1401,1401,0
|
|
20250205,190800,484402443,1401,1401,1401,1401,0
|
|
20250205,190700,484402443,1401,1401,1401,1401,0
|
|
20250205,190600,484402443,1401,1401,1401,1401,0
|
|
20250205,190500,484402443,1401,1401,1401,1401,0
|
|
20250205,190400,484402443,1401,1401,1401,1401,0
|
|
20250205,190300,484402443,1401,1401,1401,1401,0
|
|
20250205,190200,484402443,1401,1401,1401,1401,0
|
|
20250205,190100,484402443,1401,1401,1401,1401,0
|
|
20250205,190000,484402443,1401,1401,1401,1401,0
|
|
20250205,185900,484402443,1401,1401,1401,1401,0
|
|
20250205,185800,484402443,1401,1401,1401,1401,0
|
|
20250205,185700,484402443,1401,1401,1401,1401,0
|
|
20250205,185600,484402443,1401,1401,1401,1401,0
|
|
20250205,185500,484402443,1401,1401,1401,1401,0
|
|
20250205,185400,484402443,1401,1401,1401,1401,0
|
|
20250205,185300,484402443,1401,1401,1401,1401,0
|
|
20250205,185200,484402443,1401,1401,1401,1401,0
|
|
20250205,185100,484402443,1401,1401,1401,1401,0
|
|
20250205,185000,484402443,1401,1401,1401,1401,0
|
|
20250205,184900,484402443,1401,1401,1401,1401,0
|
|
20250205,184800,484402443,1401,1401,1401,1401,0
|
|
20250205,184700,484402443,1401,1401,1401,1401,0
|
|
20250205,184600,484402443,1401,1401,1401,1401,0
|
|
20250205,184500,484402443,1401,1401,1401,1401,0
|
|
20250205,184400,484402443,1401,1401,1401,1401,5666
|
|
20250205,184300,484402443,1401,1401,1401,1401,0
|
|
20250205,184200,484402443,1401,1401,1401,1401,0
|
|
20250205,184100,484402443,1401,1401,1401,1401,0
|
|
20250205,184000,484402443,1401,1401,1401,1401,0
|
|
20250205,183900,484402443,1401,1401,1401,1401,0
|
|
20250205,183800,484402443,1401,1401,1401,1401,0
|
|
20250205,183700,484402443,1401,1401,1401,1401,0
|
|
20250205,183600,484402443,1401,1401,1401,1401,0
|
|
20250205,183500,484402443,1401,1401,1401,1401,0
|
|
20250205,183400,484402443,1401,1401,1401,1401,0
|
|
20250205,183300,484402443,1401,1401,1401,1401,0
|
|
20250205,183200,484402443,1401,1401,1401,1401,0
|
|
20250205,183100,484402443,1401,1401,1401,1401,0
|
|
20250205,183000,484402443,1401,1401,1401,1401,0
|
|
20250205,182900,484402443,1401,1401,1401,1401,0
|
|
20250205,182800,484402443,1401,1401,1401,1401,0
|
|
20250205,182700,484402443,1401,1401,1401,1401,0
|
|
20250205,182600,484402443,1401,1401,1401,1401,0
|
|
20250205,182500,484402443,1401,1401,1401,1401,0
|
|
20250205,182400,484402443,1401,1401,1401,1401,0
|
|
20250205,182300,484402443,1401,1401,1401,1401,0
|
|
20250205,182200,484402443,1401,1401,1401,1401,0
|
|
20250205,182100,484402443,1401,1401,1401,1401,0
|
|
20250205,182000,484402443,1401,1401,1401,1401,0
|
|
20250205,181900,484402443,1401,1401,1401,1401,0
|
|
20250205,181800,484402443,1401,1401,1401,1401,0
|
|
20250205,181700,484402443,1401,1401,1401,1401,0
|
|
20250205,181600,484402443,1401,1401,1401,1401,0
|
|
20250205,181500,484402443,1401,1401,1401,1401,0
|
|
20250205,181400,484402443,1401,1401,1401,1401,5666
|
|
20250205,181300,484402443,1401,1401,1401,1401,0
|
|
20250205,181200,484402443,1401,1401,1401,1401,0
|
|
20250205,181100,484402443,1401,1401,1401,1401,0
|
|
20250205,181000,484402443,1401,1401,1401,1401,0
|
|
20250205,180900,484402443,1401,1401,1401,1401,0
|
|
20250205,180800,484402443,1401,1401,1401,1401,0
|
|
20250205,180700,484402443,1401,1401,1401,1401,0
|
|
20250205,180600,484402443,1401,1401,1401,1401,0
|
|
20250205,180500,484402443,1401,1401,1401,1401,0
|
|
20250205,180400,484402443,1401,1401,1401,1401,0
|
|
20250205,180300,484402443,1401,1401,1401,1401,0
|
|
20250205,180200,484402443,1401,1401,1401,1401,0
|
|
20250205,180100,484402443,1401,1401,1401,1401,0
|
|
20250205,180000,484402443,1401,1401,1401,1401,0
|
|
20250205,175900,484402443,1401,1401,1401,1401,0
|
|
20250205,175800,484402443,1401,1401,1401,1401,0
|
|
20250205,175700,484402443,1401,1401,1401,1401,0
|
|
20250205,175600,484402443,1401,1401,1401,1401,0
|
|
20250205,175500,484402443,1401,1401,1401,1401,0
|
|
20250205,175400,484402443,1401,1401,1401,1401,0
|
|
20250205,175300,484402443,1401,1401,1401,1401,0
|
|
20250205,175200,484402443,1401,1401,1401,1401,0
|
|
20250205,175100,484402443,1401,1401,1401,1401,0
|
|
20250205,175000,484402443,1401,1401,1401,1401,0
|
|
20250205,174900,484402443,1401,1401,1401,1401,0
|
|
20250205,174800,484402443,1401,1401,1401,1401,0
|
|
20250205,174700,484402443,1401,1401,1401,1401,0
|
|
20250205,174600,484402443,1401,1401,1401,1401,0
|
|
20250205,174500,484402443,1401,1401,1401,1401,0
|
|
20250205,174400,484402443,1401,1401,1401,1401,5666
|
|
20250205,174300,484402443,1401,1401,1401,1401,0
|
|
20250205,174200,484402443,1401,1401,1401,1401,0
|
|
20250205,174100,484402443,1401,1401,1401,1401,0
|
|
20250205,174000,484402443,1401,1401,1401,1401,0
|
|
20250205,173900,484402443,1401,1401,1401,1401,0
|
|
20250205,173800,484402443,1401,1401,1401,1401,0
|
|
20250205,173700,484402443,1401,1401,1401,1401,0
|
|
20250205,173600,484402443,1401,1401,1401,1401,0
|
|
20250205,173500,484402443,1401,1401,1401,1401,0
|
|
20250205,173400,484402443,1401,1401,1401,1401,0
|
|
20250205,173300,484402443,1401,1401,1401,1401,0
|
|
20250205,173200,484402443,1401,1401,1401,1401,0
|
|
20250205,173100,484402443,1401,1401,1401,1401,0
|
|
20250205,173000,484402443,1401,1401,1401,1401,0
|
|
20250205,172900,484402443,1401,1401,1401,1401,0
|
|
20250205,172800,484402443,1401,1401,1401,1401,0
|
|
20250205,172700,484402443,1401,1401,1401,1401,0
|
|
20250205,172600,484402443,1401,1401,1401,1401,0
|
|
20250205,172500,484402443,1401,1401,1401,1401,0
|
|
20250205,172400,484402443,1401,1401,1401,1401,0
|
|
20250205,172300,484402443,1401,1401,1401,1401,0
|
|
20250205,172200,484402443,1401,1401,1401,1401,0
|
|
20250205,172100,484402443,1401,1401,1401,1401,0
|
|
20250205,172000,484402443,1401,1401,1401,1401,0
|
|
20250205,171900,484402443,1401,1401,1401,1401,0
|
|
20250205,171800,484402443,1401,1401,1401,1401,0
|
|
20250205,171700,484402443,1401,1401,1401,1401,0
|
|
20250205,171600,484402443,1401,1401,1401,1401,0
|
|
20250205,171500,484402443,1401,1401,1401,1401,0
|
|
20250205,171400,484402443,1401,1401,1401,1401,5666
|
|
20250205,171300,484402443,1401,1401,1401,1401,0
|
|
20250205,171200,484402443,1401,1401,1401,1401,0
|
|
20250205,171100,484402443,1401,1401,1401,1401,0
|
|
20250205,171000,484402443,1401,1401,1401,1401,0
|
|
20250205,170900,484402443,1401,1401,1401,1401,0
|
|
20250205,170800,484402443,1401,1401,1401,1401,0
|
|
20250205,170700,484402443,1401,1401,1401,1401,0
|
|
20250205,170600,484402443,1401,1401,1401,1401,0
|
|
20250205,170500,484402443,1401,1401,1401,1401,0
|
|
20250205,170400,484402443,1401,1401,1401,1401,0
|
|
20250205,170300,484402443,1401,1401,1401,1401,0
|
|
20250205,170200,484402443,1401,1401,1401,1401,0
|
|
20250205,170100,484402443,1401,1401,1401,1401,0
|
|
20250205,170000,484402443,1401,1401,1401,1401,0
|
|
20250205,165900,484402443,1401,1401,1401,1401,0
|
|
20250205,165800,484402443,1401,1401,1401,1401,0
|
|
20250205,165700,484402443,1401,1401,1401,1401,0
|
|
20250205,165600,484402443,1401,1401,1401,1401,0
|
|
20250205,165500,484402443,1401,1401,1401,1401,0
|
|
20250205,165400,484402443,1401,1401,1401,1401,0
|
|
20250205,165300,484402443,1401,1401,1401,1401,0
|
|
20250205,165200,484402443,1401,1401,1401,1401,0
|
|
20250205,165100,484402443,1401,1401,1401,1401,0
|
|
20250205,165000,484402443,1401,1401,1401,1401,0
|
|
20250205,164900,484402443,1401,1401,1401,1401,0
|
|
20250205,164800,484402443,1401,1401,1401,1401,0
|
|
20250205,164700,484402443,1401,1401,1401,1401,0
|
|
20250205,164600,484402443,1401,1401,1401,1401,0
|
|
20250205,164500,484402443,1401,1401,1401,1401,0
|
|
20250205,164400,484402443,1401,1401,1401,1401,5666
|
|
20250205,164300,484402443,1401,1401,1401,1401,0
|
|
20250205,164200,484402443,1401,1401,1401,1401,0
|
|
20250205,164100,484402443,1401,1401,1401,1401,0
|
|
20250205,164000,484402443,1401,1401,1401,1401,0
|
|
20250205,163900,484402443,1401,1401,1401,1401,0
|
|
20250205,163800,484402443,1401,1401,1401,1401,0
|
|
20250205,163700,484402443,1401,1401,1401,1401,0
|
|
20250205,163600,484402443,1401,1401,1401,1401,0
|
|
20250205,163500,484402443,1401,1401,1401,1401,0
|
|
20250205,163400,484402443,1401,1401,1401,1401,0
|
|
20250205,163300,484402443,1401,1401,1401,1401,0
|
|
20250205,163200,484402443,1401,1401,1401,1401,0
|
|
20250205,163100,484402443,1401,1401,1401,1401,0
|
|
20250205,163000,484402443,1401,1401,1401,1401,0
|
|
20250205,162900,484402443,1401,1401,1401,1401,0
|
|
20250205,162800,484402443,1401,1401,1401,1401,0
|
|
20250205,162700,484402443,1401,1401,1401,1401,0
|
|
20250205,162600,484402443,1401,1401,1401,1401,0
|
|
20250205,162500,484402443,1401,1401,1401,1401,0
|
|
20250205,162400,484402443,1401,1401,1401,1401,0
|
|
20250205,162300,484402443,1401,1401,1401,1401,0
|
|
20250205,162200,484402443,1401,1401,1401,1401,0
|
|
20250205,162100,484402443,1401,1401,1401,1401,0
|
|
20250205,162000,484402443,1401,1401,1401,1401,0
|
|
20250205,161900,484402443,1401,1401,1401,1401,0
|
|
20250205,161800,484402443,1401,1401,1401,1401,0
|
|
20250205,161700,484402443,1401,1401,1401,1401,0
|
|
20250205,161600,484402443,1401,1401,1401,1401,0
|
|
20250205,161500,484402443,1401,1401,1401,1401,0
|
|
20250205,161400,484402443,1401,1401,1401,1401,5666
|
|
20250205,161300,484402443,1401,1401,1401,1401,0
|
|
20250205,161200,484402443,1401,1401,1401,1401,0
|
|
20250205,161100,484402443,1401,1401,1401,1401,0
|
|
20250205,161000,484402443,1401,1401,1401,1401,0
|
|
20250205,160900,484402443,1401,1401,1401,1401,0
|
|
20250205,160800,484402443,1401,1401,1401,1401,0
|
|
20250205,160700,484402443,1401,1401,1401,1401,0
|
|
20250205,160600,484402443,1401,1401,1401,1401,0
|
|
20250205,160500,484402443,1401,1401,1401,1401,0
|
|
20250205,160400,484402443,1401,1401,1401,1401,0
|
|
20250205,160300,484402443,1401,1401,1401,1401,0
|
|
20250205,160200,484402443,1401,1401,1401,1401,0
|
|
20250205,160100,484402443,1401,1401,1401,1401,0
|
|
20250205,160000,484402443,1401,1401,1401,1401,0
|
|
20250205,155900,484402443,1401,1401,1401,1401,0
|
|
20250205,155800,484402443,1401,1401,1401,1401,0
|
|
20250205,155700,484402443,1401,1401,1401,1401,0
|
|
20250205,155600,484402443,1401,1401,1401,1401,0
|
|
20250205,155500,484402443,1401,1401,1401,1401,0
|
|
20250205,155400,484402443,1401,1401,1401,1401,0
|
|
20250205,155300,484402443,1401,1401,1401,1401,0
|
|
20250205,155200,484402443,1401,1401,1401,1401,0
|
|
20250205,155100,484402443,1401,1401,1401,1401,0
|
|
20250205,155000,484402443,1401,1401,1401,1401,0
|
|
20250205,154900,484402443,1401,1401,1401,1401,0
|
|
20250205,154800,484402443,1401,1401,1401,1401,0
|
|
20250205,154700,484402443,1401,1401,1401,1401,0
|
|
20250205,154600,484402443,1401,1401,1401,1401,0
|
|
20250205,154500,484402443,1401,1401,1401,1401,0
|
|
20250205,154400,484402443,1401,1401,1401,1401,5666
|
|
20250205,154300,484402443,1401,1401,1401,1401,0
|
|
20250205,154200,484402443,1401,1401,1401,1401,0
|
|
20250205,154100,484402443,1401,1401,1401,1401,0
|
|
20250205,154000,484402443,1401,1401,1401,1401,0
|
|
20250205,153900,484402443,1401,1401,1401,1401,0
|
|
20250205,153800,484402443,1401,1401,1401,1401,0
|
|
20250205,153700,484402443,1401,1401,1401,1401,0
|
|
20250205,153600,484402443,1401,1401,1401,1401,0
|
|
20250205,153500,484402443,1401,1401,1401,1401,0
|
|
20250205,153400,484402443,1401,1401,1401,1401,0
|
|
20250205,153300,484402443,1401,1401,1401,1401,0
|
|
20250205,153200,484402443,1401,1401,1401,1401,0
|
|
20250205,153100,484402443,1401,1401,1401,1401,0
|
|
20250205,153000,484402443,1401,1401,1401,1401,5666
|
|
20250205,152900,476464377,1420,1420,1420,1420,0
|
|
20250205,152800,476464377,1420,1420,1420,1420,0
|
|
20250205,152700,476464377,1420,1420,1420,1420,0
|
|
20250205,152600,476464377,1420,1420,1420,1420,0
|
|
20250205,152500,476464377,1420,1420,1420,1420,0
|
|
20250205,152400,476464377,1420,1420,1420,1420,0
|
|
20250205,152300,476464377,1420,1420,1420,1420,0
|
|
20250205,152200,476464377,1420,1420,1420,1420,0
|
|
20250205,152100,476464377,1420,1420,1420,1420,0
|
|
20250205,152000,476464377,1420,1420,1420,1420,0
|
|
20250205,151900,476464377,1420,1420,1420,1420,3
|
|
20250205,151800,476460117,1420,1419,1420,1414,135
|
|
20250205,151700,476268556,1419,1419,1419,1419,0
|
|
20250205,151600,476268556,1419,1419,1419,1419,102
|
|
20250205,151500,476123818,1414,1414,1414,1414,5
|
|
20250205,151400,476116748,1420,1420,1420,1420,0
|
|
20250205,151300,476116748,1420,1420,1420,1420,0
|
|
20250205,151200,476116748,1420,1420,1420,1420,134
|
|
20250205,151100,475926468,1420,1420,1420,1420,174
|
|
20250205,151000,475679388,1420,1414,1420,1414,201
|
|
20250205,150900,475395156,1414,1412,1414,1412,828
|
|
20250205,150800,474225229,1413,1412,1413,1412,24
|
|
20250205,150700,474191339,1412,1412,1412,1412,18
|
|
20250205,150600,474165923,1411,1411,1411,1411,10
|
|
20250205,150500,474151813,1413,1410,1413,1410,134
|
|
20250205,150400,473962693,1410,1409,1410,1409,465
|
|
20250205,150300,473307505,1409,1409,1409,1409,0
|
|
20250205,150200,473307505,1409,1409,1409,1408,22
|
|
20250205,150100,473276517,1409,1409,1409,1409,22
|
|
20250205,150000,473245519,1406,1409,1409,1406,61
|
|
20250205,145900,473159732,1408,1408,1408,1408,0
|
|
20250205,145800,473159732,1408,1405,1409,1405,94
|
|
20250205,145700,473027437,1408,1405,1408,1405,27
|
|
20250205,145600,472989493,1408,1405,1408,1405,27
|
|
20250205,145500,472951538,1406,1404,1406,1404,40
|
|
20250205,145400,472895338,1408,1408,1408,1404,35
|
|
20250205,145300,472846152,1408,1403,1408,1403,649
|
|
20250205,145200,471934979,1404,1403,1404,1403,405
|
|
20250205,145100,471366752,1405,1405,1405,1405,105
|
|
20250205,145000,471219227,1405,1405,1405,1403,139
|
|
20250205,144900,471024206,1403,1404,1405,1403,27
|
|
20250205,144800,470986317,1405,1406,1406,1405,11
|
|
20250205,144700,470970858,1407,1407,1407,1407,0
|
|
20250205,144600,470970858,1407,1407,1407,1407,5
|
|
20250205,144500,470963823,1407,1406,1407,1406,1297
|
|
20250205,144400,469139848,1406,1406,1406,1406,4
|
|
20250205,144300,469134224,1406,1406,1406,1406,0
|
|
20250205,144200,469134224,1406,1403,1406,1403,6
|
|
20250205,144100,469125797,1404,1404,1404,1404,0
|
|
20250205,144000,469125797,1404,1404,1404,1404,300
|
|
20250205,143900,468704597,1404,1401,1404,1401,73
|
|
20250205,143800,468602172,1404,1404,1404,1404,0
|
|
20250205,143700,468602172,1404,1404,1404,1404,175
|
|
20250205,143600,468356472,1408,1408,1408,1408,0
|
|
20250205,143500,468356472,1408,1408,1408,1408,0
|
|
20250205,143400,468356472,1408,1408,1408,1408,10
|
|
20250205,143300,468342392,1401,1401,1401,1401,150
|
|
20250205,143200,468132242,1409,1401,1409,1401,301
|
|
20250205,143100,467710533,1410,1410,1410,1410,0
|
|
20250205,143000,467710533,1410,1410,1410,1410,3
|
|
20250205,142900,467706303,1416,1416,1416,1416,0
|
|
20250205,142800,467706303,1416,1401,1416,1401,3
|
|
20250205,142700,467702085,1400,1408,1408,1400,9530
|
|
20250205,142600,454327127,1408,1409,1409,1408,90
|
|
20250205,142500,454200342,1407,1407,1407,1407,11
|
|
20250205,142400,454184865,1423,1423,1423,1423,0
|
|
20250205,142300,454184865,1423,1423,1423,1423,0
|
|
20250205,142200,454184865,1423,1423,1423,1423,0
|
|
20250205,142100,454184865,1423,1423,1423,1423,10
|
|
20250205,142000,454170635,1407,1407,1407,1407,22
|
|
20250205,141900,454139681,1407,1404,1407,1404,251
|
|
20250205,141800,453786861,1406,1406,1406,1406,0
|
|
20250205,141700,453786861,1406,1406,1406,1406,0
|
|
20250205,141600,453786861,1406,1406,1406,1406,0
|
|
20250205,141500,453786861,1406,1406,1406,1406,0
|
|
20250205,141400,453786861,1406,1404,1406,1404,408
|
|
20250205,141300,453213321,1401,1401,1401,1401,150
|
|
20250205,141200,453003171,1401,1401,1401,1401,0
|
|
20250205,141100,453003171,1401,1401,1401,1401,300
|
|
20250205,141000,452582871,1401,1401,1401,1401,0
|
|
20250205,140900,452582871,1401,1401,1401,1401,80
|
|
20250205,140800,452470791,1401,1400,1401,1400,1412
|
|
20250205,140700,450492991,1399,1399,1399,1399,101
|
|
20250205,140600,450351692,1390,1391,1391,1390,2001
|
|
20250205,140500,447570252,1393,1393,1393,1393,0
|
|
20250205,140400,447570252,1393,1393,1393,1393,12738
|
|
20250205,140300,429826218,1400,1393,1400,1393,807
|
|
20250205,140200,428702060,1393,1393,1393,1393,1
|
|
20250205,140100,428700667,1390,1393,1393,1390,1677
|
|
20250205,140000,426366880,1393,1394,1394,1393,236
|
|
20250205,135900,426038044,1404,1394,1404,1393,1001
|
|
20250205,135800,424643476,1393,1393,1393,1393,0
|
|
20250205,135700,424643476,1393,1393,1393,1393,0
|
|
20250205,135600,424643476,1393,1394,1394,1393,162
|
|
20250205,135500,424417781,1403,1403,1403,1403,0
|
|
20250205,135400,424417781,1403,1403,1403,1403,1
|
|
20250205,135300,424416378,1393,1402,1403,1393,1485
|
|
20250205,135200,422345816,1403,1403,1403,1403,9520
|
|
20250205,135100,408989256,1405,1405,1405,1405,0
|
|
20250205,135000,408989256,1405,1405,1405,1405,0
|
|
20250205,134900,408989256,1405,1405,1405,1405,0
|
|
20250205,134800,408989256,1405,1405,1405,1405,0
|
|
20250205,134700,408989256,1405,1395,1405,1395,21
|
|
20250205,134600,408959951,1392,1393,1393,1392,1924
|
|
20250205,134500,406281354,1393,1404,1407,1393,1239
|
|
20250205,134400,404549310,1404,1404,1404,1404,0
|
|
20250205,134300,404549310,1404,1404,1404,1404,2
|
|
20250205,134200,404546502,1401,1400,1401,1400,1285
|
|
20250205,134100,402747217,1391,1391,1392,1391,267
|
|
20250205,134000,402375670,1391,1393,1393,1391,1447
|
|
20250205,133900,400361353,1401,1401,1401,1401,1
|
|
20250205,133800,400359952,1401,1401,1401,1401,242
|
|
20250205,133700,400020910,1404,1404,1404,1404,0
|
|
20250205,133600,400020910,1404,1404,1404,1404,0
|
|
20250205,133500,400020910,1404,1404,1404,1404,0
|
|
20250205,133400,400020910,1404,1404,1404,1404,0
|
|
20250205,133300,400020910,1404,1404,1404,1404,1
|
|
20250205,133200,400019506,1404,1404,1404,1404,500
|
|
20250205,133100,399317506,1404,1404,1404,1404,1
|
|
20250205,133000,399316102,1392,1395,1395,1392,1147
|
|
20250205,132900,397719368,1395,1395,1395,1395,1
|
|
20250205,132800,397717973,1393,1394,1394,1393,626
|
|
20250205,132700,396845945,1394,1393,1395,1393,1664
|
|
20250205,132600,394524679,1394,1395,1395,1394,547
|
|
20250205,132500,393762160,1394,1394,1394,1394,763
|
|
20250205,132400,392698538,1395,1395,1395,1395,3320
|
|
20250205,132300,388067138,1395,1394,1395,1394,1071
|
|
20250205,132200,386573153,1395,1405,1405,1395,10797
|
|
20250205,132100,371470865,1406,1414,1414,1406,4766
|
|
20250205,132000,364757730,1417,1418,1418,1416,8137
|
|
20250205,131900,353227161,1431,1431,1431,1431,1
|
|
20250205,131800,353225730,1418,1422,1432,1418,523
|
|
20250205,131700,352483944,1434,1426,1434,1426,80
|
|
20250205,131600,352369856,1434,1434,1434,1434,0
|
|
20250205,131500,352369856,1434,1426,1434,1426,9
|
|
20250205,131400,352357014,1435,1435,1435,1435,0
|
|
20250205,131300,352357014,1435,1435,1435,1435,0
|
|
20250205,131200,352357014,1435,1435,1435,1435,0
|
|
20250205,131100,352357014,1435,1435,1435,1435,0
|
|
20250205,131000,352357014,1435,1435,1436,1435,3
|
|
20250205,130900,352352708,1436,1436,1436,1436,601
|
|
20250205,130800,351489672,1437,1437,1437,1437,0
|
|
20250205,130700,351489672,1437,1437,1437,1437,0
|
|
20250205,130600,351489672,1437,1437,1437,1437,1
|
|
20250205,130500,351488235,1424,1424,1424,1424,100
|
|
20250205,130400,351345835,1424,1424,1424,1424,1
|
|
20250205,130300,351344411,1440,1437,1440,1437,100
|
|
20250205,130200,351200496,1437,1421,1437,1421,125
|
|
20250205,130100,351021135,1420,1417,1420,1417,3160
|
|
20250205,130000,346542311,1410,1414,1417,1410,751
|
|
20250205,125900,345480727,1414,1414,1414,1414,4
|
|
20250205,125800,345475071,1413,1413,1413,1413,0
|
|
20250205,125700,345475071,1413,1413,1413,1413,0
|
|
20250205,125600,345475071,1413,1413,1413,1413,2
|
|
20250205,125500,345472245,1413,1411,1413,1411,289
|
|
20250205,125400,345064167,1410,1410,1410,1410,0
|
|
20250205,125300,345064167,1410,1410,1410,1410,0
|
|
20250205,125200,345064167,1410,1410,1410,1410,690
|
|
20250205,125100,344091267,1411,1411,1411,1411,0
|
|
20250205,125000,344091267,1411,1411,1411,1411,9
|
|
20250205,124900,344078568,1411,1411,1411,1411,3
|
|
20250205,124800,344074335,1410,1410,1410,1410,98
|
|
20250205,124700,343936155,1407,1407,1407,1407,0
|
|
20250205,124600,343936155,1407,1407,1407,1407,0
|
|
20250205,124500,343936155,1407,1407,1407,1407,1000
|
|
20250205,124400,342529155,1410,1409,1410,1409,104
|
|
20250205,124300,342382616,1408,1407,1408,1407,1935
|
|
20250205,124200,339659291,1407,1408,1408,1407,5
|
|
20250205,124100,339652253,1407,1407,1407,1407,0
|
|
20250205,124000,339652253,1407,1407,1407,1407,109
|
|
20250205,123900,339498890,1408,1408,1408,1408,0
|
|
20250205,123800,339498890,1408,1408,1408,1408,0
|
|
20250205,123700,339498890,1408,1408,1408,1408,0
|
|
20250205,123600,339498890,1408,1408,1408,1408,29
|
|
20250205,123500,339458058,1408,1408,1408,1408,0
|
|
20250205,123400,339458058,1408,1399,1408,1399,3794
|
|
20250205,123300,334119256,1399,1396,1399,1396,2771
|
|
20250205,123200,330250790,1396,1396,1396,1396,10
|
|
20250205,123100,330236830,1396,1396,1396,1396,60
|
|
20250205,123000,330153070,1396,1396,1396,1396,1
|
|
20250205,122900,330151674,1393,1394,1394,1393,264
|
|
20250205,122800,329783791,1395,1403,1403,1395,1128
|
|
20250205,122700,328209110,1403,1403,1403,1403,0
|
|
20250205,122600,328209110,1403,1403,1408,1403,1331
|
|
20250205,122500,326341712,1403,1403,1403,1403,889
|
|
20250205,122400,325094445,1403,1403,1403,1403,0
|
|
20250205,122300,325094445,1403,1403,1403,1403,1
|
|
20250205,122200,325093042,1392,1391,1392,1391,7061
|
|
20250205,122100,315264230,1392,1392,1392,1392,38
|
|
20250205,122000,315211334,1392,1384,1392,1384,118
|
|
20250205,121900,315047886,1392,1392,1392,1383,340
|
|
20250205,121800,314575101,1392,1392,1392,1392,2
|
|
20250205,121700,314572317,1381,1384,1389,1381,3213
|
|
20250205,121600,310122772,1384,1391,1392,1384,1308
|
|
20250205,121500,308305386,1391,1391,1391,1390,1816
|
|
20250205,121400,305781111,1392,1406,1406,1391,3134
|
|
20250205,121300,301407887,1405,1413,1413,1405,1248
|
|
20250205,121200,299648842,1414,1415,1415,1414,24
|
|
20250205,121100,299614896,1415,1418,1418,1415,945
|
|
20250205,121000,298276870,1417,1418,1418,1417,2587
|
|
20250205,120900,294610154,1420,1420,1420,1420,0
|
|
20250205,120800,294610154,1420,1420,1420,1420,2
|
|
20250205,120700,294607314,1420,1420,1420,1420,1056
|
|
20250205,120600,293107794,1424,1424,1424,1424,1
|
|
20250205,120500,293106370,1419,1419,1419,1419,594
|
|
20250205,120400,292263484,1421,1421,1421,1421,0
|
|
20250205,120300,292263484,1421,1424,1424,1421,76
|
|
20250205,120200,292155485,1422,1422,1422,1422,0
|
|
20250205,120100,292155485,1422,1422,1422,1422,1421
|
|
20250205,120000,290134823,1424,1422,1424,1420,19406
|
|
20250205,115900,262563381,1423,1424,1424,1423,782
|
|
20250205,115800,261450359,1425,1427,1427,1425,108
|
|
20250205,115700,261296382,1428,1428,1428,1428,10
|
|
20250205,115600,261282102,1428,1431,1431,1428,1628
|
|
20250205,115500,258957061,1432,1432,1432,1432,40
|
|
20250205,115400,258899781,1435,1434,1435,1433,3333
|
|
20250205,115300,254123160,1435,1435,1435,1435,264
|
|
20250205,115200,253744320,1436,1437,1437,1436,214
|
|
20250205,115100,253436816,1437,1437,1437,1437,591
|
|
20250205,115000,252587549,1441,1437,1441,1437,4
|
|
20250205,114900,252581797,1441,1437,1441,1437,73
|
|
20250205,114800,252476634,1437,1439,1439,1437,246
|
|
20250205,114700,252123126,1441,1441,1441,1441,1
|
|
20250205,114600,252121685,1437,1437,1437,1437,0
|
|
20250205,114500,252121685,1437,1440,1440,1437,5081
|
|
20250205,114400,244819664,1440,1440,1440,1440,55
|
|
20250205,114300,244740464,1441,1441,1441,1441,7
|
|
20250205,114200,244730377,1442,1441,1442,1441,20
|
|
20250205,114100,244701551,1441,1441,1441,1441,0
|
|
20250205,114000,244701551,1441,1441,1441,1441,125
|
|
20250205,113900,244521426,1441,1441,1441,1441,35
|
|
20250205,113800,244470991,1442,1441,1442,1441,172
|
|
20250205,113700,244223136,1441,1441,1441,1441,211
|
|
20250205,113600,243919085,1440,1441,1441,1440,109
|
|
20250205,113500,243762036,1441,1441,1441,1441,0
|
|
20250205,113400,243762036,1441,1441,1441,1441,0
|
|
20250205,113300,243762036,1441,1441,1441,1441,0
|
|
20250205,113200,243762036,1441,1441,1441,1441,11
|
|
20250205,113100,243746185,1443,1443,1443,1443,0
|
|
20250205,113000,243746185,1443,1443,1443,1443,1
|
|
20250205,112900,243744742,1441,1441,1441,1441,100
|
|
20250205,112800,243600642,1443,1443,1443,1443,2
|
|
20250205,112700,243597756,1441,1442,1442,1441,290
|
|
20250205,112600,243179726,1442,1441,1442,1441,228
|
|
20250205,112500,242851100,1441,1441,1441,1441,200
|
|
20250205,112400,242562900,1441,1441,1441,1441,69
|
|
20250205,112300,242463471,1441,1441,1441,1441,0
|
|
20250205,112200,242463471,1441,1438,1441,1438,138
|
|
20250205,112100,242264913,1438,1438,1438,1438,1
|
|
20250205,112000,242263475,1441,1440,1441,1440,22
|
|
20250205,111900,242231776,1442,1442,1442,1442,0
|
|
20250205,111800,242231776,1442,1441,1442,1441,20
|
|
20250205,111700,242202955,1435,1441,1441,1435,10
|
|
20250205,111600,242188551,1440,1440,1440,1440,0
|
|
20250205,111500,242188551,1440,1439,1440,1435,167
|
|
20250205,111400,241948079,1439,1433,1439,1433,47
|
|
20250205,111300,241880500,1439,1439,1439,1439,1
|
|
20250205,111200,241879061,1433,1433,1433,1433,0
|
|
20250205,111100,241879061,1433,1437,1437,1433,3399
|
|
20250205,111000,237002489,1437,1437,1437,1437,50
|
|
20250205,110900,236930639,1437,1437,1437,1437,0
|
|
20250205,110800,236930639,1437,1437,1437,1437,200
|
|
20250205,110700,236643239,1441,1440,1441,1440,20
|
|
20250205,110600,236614421,1443,1443,1443,1443,0
|
|
20250205,110500,236614421,1443,1443,1443,1443,0
|
|
20250205,110400,236614421,1443,1443,1443,1443,0
|
|
20250205,110300,236614421,1443,1443,1443,1443,0
|
|
20250205,110200,236614421,1443,1443,1443,1443,1
|
|
20250205,110100,236612978,1434,1434,1434,1434,0
|
|
20250205,110000,236612978,1434,1434,1434,1434,0
|
|
20250205,105900,236612978,1434,1435,1435,1434,124
|
|
20250205,105800,236435105,1445,1444,1445,1444,6872
|
|
20250205,105700,226506152,1443,1443,1444,1443,90
|
|
20250205,105600,226376281,1443,1439,1443,1439,156
|
|
20250205,105500,226151494,1435,1435,1435,1435,0
|
|
20250205,105400,226151494,1435,1435,1437,1435,1547
|
|
20250205,105300,223928549,1435,1435,1435,1435,157
|
|
20250205,105200,223703254,1433,1433,1433,1433,0
|
|
20250205,105100,223703254,1433,1433,1433,1433,0
|
|
20250205,105000,223703254,1433,1434,1434,1433,893
|
|
20250205,104900,222423344,1440,1440,1440,1440,0
|
|
20250205,104800,222423344,1440,1440,1440,1440,0
|
|
20250205,104700,222423344,1440,1440,1440,1440,0
|
|
20250205,104600,222423344,1440,1440,1440,1440,0
|
|
20250205,104500,222423344,1440,1438,1440,1438,8
|
|
20250205,104400,222411831,1440,1440,1440,1440,0
|
|
20250205,104300,222411831,1440,1438,1440,1438,10
|
|
20250205,104200,222397438,1440,1440,1440,1440,0
|
|
20250205,104100,222397438,1440,1440,1440,1440,11
|
|
20250205,104000,222381598,1439,1439,1439,1439,0
|
|
20250205,103900,222381598,1439,1439,1439,1439,0
|
|
20250205,103800,222381598,1439,1439,1439,1439,107
|
|
20250205,103700,222227625,1439,1439,1439,1439,103
|
|
20250205,103600,222079408,1439,1439,1439,1439,1
|
|
20250205,103500,222077969,1433,1433,1433,1433,15
|
|
20250205,103400,222056474,1439,1434,1439,1434,308
|
|
20250205,103300,221614792,1435,1435,1435,1435,201
|
|
20250205,103200,221326357,1440,1440,1440,1440,21
|
|
20250205,103100,221296117,1433,1433,1433,1433,0
|
|
20250205,103000,221296117,1433,1433,1433,1433,0
|
|
20250205,102900,221296117,1433,1433,1433,1433,50
|
|
20250205,102800,221224467,1433,1434,1443,1433,560
|
|
20250205,102700,220417852,1434,1434,1434,1434,260
|
|
20250205,102600,220045012,1434,1434,1434,1434,60
|
|
20250205,102500,219958972,1438,1438,1438,1438,29
|
|
20250205,102400,219917270,1438,1438,1438,1438,1
|
|
20250205,102300,219915832,1433,1433,1433,1433,0
|
|
20250205,102200,219915832,1433,1437,1438,1433,1165
|
|
20250205,102100,218242786,1437,1437,1437,1437,514
|
|
20250205,102000,217504168,1436,1435,1436,1435,422
|
|
20250205,101900,216898597,1437,1437,1437,1437,0
|
|
20250205,101800,216898597,1437,1437,1437,1437,1
|
|
20250205,101700,216897160,1435,1435,1435,1435,5
|
|
20250205,101600,216889985,1435,1435,1435,1435,200
|
|
20250205,101500,216602985,1433,1435,1435,1433,687
|
|
20250205,101400,215617864,1435,1437,1437,1435,604
|
|
20250205,101300,214750722,1437,1436,1437,1436,527
|
|
20250205,101200,213993949,1435,1434,1436,1434,788
|
|
20250205,101100,212863629,1433,1431,1433,1431,1177
|
|
20250205,101000,211178768,1433,1433,1433,1433,0
|
|
20250205,100900,211178768,1433,1433,1433,1433,1
|
|
20250205,100800,211177335,1424,1424,1424,1424,0
|
|
20250205,100700,211177335,1424,1433,1433,1424,16583
|
|
20250205,100600,187562531,1434,1434,1434,1434,0
|
|
20250205,100500,187562531,1434,1434,1434,1434,0
|
|
20250205,100400,187562531,1434,1433,1434,1433,6240
|
|
20250205,100300,178620431,1433,1433,1433,1433,29
|
|
20250205,100200,178578874,1434,1434,1434,1434,1
|
|
20250205,100100,178577440,1422,1434,1434,1422,2
|
|
20250205,100000,178574584,1422,1424,1434,1422,2549
|
|
20250205,095900,174948101,1425,1436,1436,1425,440
|
|
20250205,095800,174320991,1436,1424,1436,1424,2165
|
|
20250205,095700,171214073,1435,1434,1435,1434,45
|
|
20250205,095600,171149508,1436,1423,1436,1423,146
|
|
20250205,095500,170941152,1436,1425,1436,1423,424
|
|
20250205,095400,170337150,1425,1438,1438,1425,434
|
|
20250205,095300,169714510,1438,1431,1438,1431,1442
|
|
20250205,095200,167650693,1431,1425,1432,1425,215
|
|
20250205,095100,167343882,1423,1426,1426,1423,10471
|
|
20250205,095000,152441370,1426,1427,1428,1426,936
|
|
20250205,094900,151106456,1430,1426,1430,1426,1021
|
|
20250205,094800,149650069,1430,1430,1430,1430,0
|
|
20250205,094700,149650069,1430,1430,1430,1430,0
|
|
20250205,094600,149650069,1430,1425,1430,1425,1072
|
|
20250205,094500,148117281,1425,1433,1433,1425,52
|
|
20250205,094400,148043026,1434,1425,1434,1424,1270
|
|
20250205,094300,146234064,1425,1430,1430,1425,3774
|
|
20250205,094200,140844705,1431,1433,1433,1431,2301
|
|
20250205,094100,137550174,1433,1434,1441,1432,4885
|
|
20250205,094000,130524848,1435,1437,1439,1435,1350
|
|
20250205,093900,128585597,1439,1441,1451,1439,443
|
|
20250205,093800,127947752,1442,1451,1452,1442,1491
|
|
20250205,093700,125785968,1450,1440,1450,1440,14362
|
|
20250205,093600,104971203,1450,1448,1450,1448,200
|
|
20250205,093500,104681359,1448,1449,1450,1435,8783
|
|
20250205,093400,91953195,1450,1435,1450,1435,3666
|
|
20250205,093300,86662931,1434,1432,1434,1432,705
|
|
20250205,093200,85652193,1432,1430,1432,1430,228
|
|
20250205,093100,85325805,1430,1430,1430,1430,255
|
|
20250205,093000,84961155,1429,1427,1429,1427,1974
|
|
20250205,092900,82140917,1427,1424,1427,1424,201
|
|
20250205,092800,81854690,1424,1424,1424,1424,10
|
|
20250205,092700,81840450,1423,1422,1423,1422,4598
|
|
20250205,092600,75297545,1419,1419,1419,1419,0
|
|
20250205,092500,75297545,1419,1422,1422,1419,295
|
|
20250205,092400,74878937,1419,1424,1424,1419,3
|
|
20250205,092300,74874671,1424,1424,1424,1419,546
|
|
20250205,092200,74099642,1427,1427,1427,1427,5
|
|
20250205,092100,74092507,1428,1428,1428,1428,7
|
|
20250205,092000,74082511,1429,1425,1429,1425,419
|
|
20250205,091900,73484532,1424,1424,1424,1424,0
|
|
20250205,091800,73484532,1424,1419,1424,1419,2778
|
|
20250205,091700,69534131,1417,1417,1417,1417,0
|
|
20250205,091600,69534131,1417,1417,1417,1417,740
|
|
20250205,091500,68485551,1417,1414,1417,1414,3695
|
|
20250205,091400,63251295,1416,1401,1416,1401,343
|
|
20250205,091300,62766057,1401,1416,1416,1401,11
|
|
20250205,091200,62750496,1420,1403,1422,1401,1656
|
|
20250205,091100,60422077,1401,1401,1401,1401,538
|
|
20250205,091000,59668339,1401,1401,1401,1401,400
|
|
20250205,090900,59107939,1403,1403,1404,1402,3480
|
|
20250205,090800,54228411,1404,1413,1413,1403,27
|
|
20250205,090700,54190468,1415,1415,1415,1415,1
|
|
20250205,090600,54189053,1415,1419,1425,1415,1843
|
|
20250205,090500,51567514,1419,1412,1419,1409,954
|
|
20250205,090400,50218371,1400,1401,1401,1400,14039
|
|
20250205,090300,30563059,1402,1403,1403,1400,10046
|
|
20250205,090200,16497557,1402,1417,1417,1401,5933
|
|
20250205,090100,8164541,1417,1400,1417,1400,293
|
|
20250205,090000,7754324,1400,1398,1400,1398,5545
|