678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,201500,545508029,1449,1449,1449,1449,10653
|
|
20250207,201400,545508029,1449,1449,1449,1449,0
|
|
20250207,201300,545508029,1449,1449,1449,1449,0
|
|
20250207,201200,545508029,1449,1449,1449,1449,0
|
|
20250207,201100,545508029,1449,1449,1449,1449,0
|
|
20250207,201000,545508029,1449,1449,1449,1449,0
|
|
20250207,200900,545508029,1449,1449,1449,1449,0
|
|
20250207,200800,545508029,1449,1449,1449,1449,0
|
|
20250207,200700,545508029,1449,1449,1449,1449,0
|
|
20250207,200600,545508029,1449,1449,1449,1449,0
|
|
20250207,200500,545508029,1449,1449,1449,1449,0
|
|
20250207,200400,545508029,1449,1449,1449,1449,0
|
|
20250207,200300,545508029,1449,1449,1449,1449,0
|
|
20250207,200200,545508029,1449,1449,1449,1449,0
|
|
20250207,200100,545508029,1449,1449,1449,1449,0
|
|
20250207,200000,545508029,1449,1449,1449,1449,0
|
|
20250207,195900,545508029,1449,1449,1449,1449,0
|
|
20250207,195800,545508029,1449,1449,1449,1449,0
|
|
20250207,195700,545508029,1449,1449,1449,1449,0
|
|
20250207,195600,545508029,1449,1449,1449,1449,0
|
|
20250207,195500,545508029,1449,1449,1449,1449,0
|
|
20250207,195400,545508029,1449,1449,1449,1449,0
|
|
20250207,195300,545508029,1449,1449,1449,1449,0
|
|
20250207,195200,545508029,1449,1449,1449,1449,0
|
|
20250207,195100,545508029,1449,1449,1449,1449,0
|
|
20250207,195000,545508029,1449,1449,1449,1449,0
|
|
20250207,194900,545508029,1449,1449,1449,1449,0
|
|
20250207,194800,545508029,1449,1449,1449,1449,0
|
|
20250207,194700,545508029,1449,1449,1449,1449,0
|
|
20250207,194600,545508029,1449,1449,1449,1449,0
|
|
20250207,194500,545508029,1449,1449,1449,1449,10653
|
|
20250207,194400,545508029,1449,1449,1449,1449,0
|
|
20250207,194300,545508029,1449,1449,1449,1449,0
|
|
20250207,194200,545508029,1449,1449,1449,1449,0
|
|
20250207,194100,545508029,1449,1449,1449,1449,0
|
|
20250207,194000,545508029,1449,1449,1449,1449,0
|
|
20250207,193900,545508029,1449,1449,1449,1449,0
|
|
20250207,193800,545508029,1449,1449,1449,1449,0
|
|
20250207,193700,545508029,1449,1449,1449,1449,0
|
|
20250207,193600,545508029,1449,1449,1449,1449,0
|
|
20250207,193500,545508029,1449,1449,1449,1449,0
|
|
20250207,193400,545508029,1449,1449,1449,1449,0
|
|
20250207,193300,545508029,1449,1449,1449,1449,0
|
|
20250207,193200,545508029,1449,1449,1449,1449,0
|
|
20250207,193100,545508029,1449,1449,1449,1449,0
|
|
20250207,193000,545508029,1449,1449,1449,1449,0
|
|
20250207,192900,545508029,1449,1449,1449,1449,0
|
|
20250207,192800,545508029,1449,1449,1449,1449,0
|
|
20250207,192700,545508029,1449,1449,1449,1449,0
|
|
20250207,192600,545508029,1449,1449,1449,1449,0
|
|
20250207,192500,545508029,1449,1449,1449,1449,0
|
|
20250207,192400,545508029,1449,1449,1449,1449,0
|
|
20250207,192300,545508029,1449,1449,1449,1449,0
|
|
20250207,192200,545508029,1449,1449,1449,1449,0
|
|
20250207,192100,545508029,1449,1449,1449,1449,0
|
|
20250207,192000,545508029,1449,1449,1449,1449,0
|
|
20250207,191900,545508029,1449,1449,1449,1449,0
|
|
20250207,191800,545508029,1449,1449,1449,1449,0
|
|
20250207,191700,545508029,1449,1449,1449,1449,0
|
|
20250207,191600,545508029,1449,1449,1449,1449,0
|
|
20250207,191500,545508029,1449,1449,1449,1449,10653
|
|
20250207,191400,545508029,1449,1449,1449,1449,0
|
|
20250207,191300,545508029,1449,1449,1449,1449,0
|
|
20250207,191200,545508029,1449,1449,1449,1449,0
|
|
20250207,191100,545508029,1449,1449,1449,1449,0
|
|
20250207,191000,545508029,1449,1449,1449,1449,0
|
|
20250207,190900,545508029,1449,1449,1449,1449,0
|
|
20250207,190800,545508029,1449,1449,1449,1449,0
|
|
20250207,190700,545508029,1449,1449,1449,1449,0
|
|
20250207,190600,545508029,1449,1449,1449,1449,0
|
|
20250207,190500,545508029,1449,1449,1449,1449,0
|
|
20250207,190400,545508029,1449,1449,1449,1449,0
|
|
20250207,190300,545508029,1449,1449,1449,1449,0
|
|
20250207,190200,545508029,1449,1449,1449,1449,0
|
|
20250207,190100,545508029,1449,1449,1449,1449,0
|
|
20250207,190000,545508029,1449,1449,1449,1449,0
|
|
20250207,185900,545508029,1449,1449,1449,1449,0
|
|
20250207,185800,545508029,1449,1449,1449,1449,0
|
|
20250207,185700,545508029,1449,1449,1449,1449,0
|
|
20250207,185600,545508029,1449,1449,1449,1449,0
|
|
20250207,185500,545508029,1449,1449,1449,1449,0
|
|
20250207,185400,545508029,1449,1449,1449,1449,0
|
|
20250207,185300,545508029,1449,1449,1449,1449,0
|
|
20250207,185200,545508029,1449,1449,1449,1449,0
|
|
20250207,185100,545508029,1449,1449,1449,1449,0
|
|
20250207,185000,545508029,1449,1449,1449,1449,0
|
|
20250207,184900,545508029,1449,1449,1449,1449,0
|
|
20250207,184800,545508029,1449,1449,1449,1449,0
|
|
20250207,184700,545508029,1449,1449,1449,1449,0
|
|
20250207,184600,545508029,1449,1449,1449,1449,0
|
|
20250207,184500,545508029,1449,1449,1449,1449,10653
|
|
20250207,184400,545508029,1449,1449,1449,1449,0
|
|
20250207,184300,545508029,1449,1449,1449,1449,0
|
|
20250207,184200,545508029,1449,1449,1449,1449,0
|
|
20250207,184100,545508029,1449,1449,1449,1449,0
|
|
20250207,184000,545508029,1449,1449,1449,1449,0
|
|
20250207,183900,545508029,1449,1449,1449,1449,0
|
|
20250207,183800,545508029,1449,1449,1449,1449,0
|
|
20250207,183700,545508029,1449,1449,1449,1449,0
|
|
20250207,183600,545508029,1449,1449,1449,1449,0
|
|
20250207,183500,545508029,1449,1449,1449,1449,0
|
|
20250207,183400,545508029,1449,1449,1449,1449,0
|
|
20250207,183300,545508029,1449,1449,1449,1449,0
|
|
20250207,183200,545508029,1449,1449,1449,1449,0
|
|
20250207,183100,545508029,1449,1449,1449,1449,0
|
|
20250207,183000,545508029,1449,1449,1449,1449,0
|
|
20250207,182900,545508029,1449,1449,1449,1449,0
|
|
20250207,182800,545508029,1449,1449,1449,1449,0
|
|
20250207,182700,545508029,1449,1449,1449,1449,0
|
|
20250207,182600,545508029,1449,1449,1449,1449,0
|
|
20250207,182500,545508029,1449,1449,1449,1449,0
|
|
20250207,182400,545508029,1449,1449,1449,1449,0
|
|
20250207,182300,545508029,1449,1449,1449,1449,0
|
|
20250207,182200,545508029,1449,1449,1449,1449,0
|
|
20250207,182100,545508029,1449,1449,1449,1449,0
|
|
20250207,182000,545508029,1449,1449,1449,1449,0
|
|
20250207,181900,545508029,1449,1449,1449,1449,0
|
|
20250207,181800,545508029,1449,1449,1449,1449,0
|
|
20250207,181700,545508029,1449,1449,1449,1449,0
|
|
20250207,181600,545508029,1449,1449,1449,1449,0
|
|
20250207,181500,545508029,1449,1449,1449,1449,10653
|
|
20250207,181400,545508029,1449,1449,1449,1449,0
|
|
20250207,181300,545508029,1449,1449,1449,1449,0
|
|
20250207,181200,545508029,1449,1449,1449,1449,0
|
|
20250207,181100,545508029,1449,1449,1449,1449,0
|
|
20250207,181000,545508029,1449,1449,1449,1449,0
|
|
20250207,180900,545508029,1449,1449,1449,1449,0
|
|
20250207,180800,545508029,1449,1449,1449,1449,0
|
|
20250207,180700,545508029,1449,1449,1449,1449,0
|
|
20250207,180600,545508029,1449,1449,1449,1449,0
|
|
20250207,180500,545508029,1449,1449,1449,1449,0
|
|
20250207,180400,545508029,1449,1449,1449,1449,0
|
|
20250207,180300,545508029,1449,1449,1449,1449,0
|
|
20250207,180200,545508029,1449,1449,1449,1449,0
|
|
20250207,180100,545508029,1449,1449,1449,1449,0
|
|
20250207,180000,545508029,1449,1449,1449,1449,0
|
|
20250207,175900,545508029,1449,1449,1449,1449,0
|
|
20250207,175800,545508029,1449,1449,1449,1449,0
|
|
20250207,175700,545508029,1449,1449,1449,1449,0
|
|
20250207,175600,545508029,1449,1449,1449,1449,0
|
|
20250207,175500,545508029,1449,1449,1449,1449,0
|
|
20250207,175400,545508029,1449,1449,1449,1449,0
|
|
20250207,175300,545508029,1449,1449,1449,1449,0
|
|
20250207,175200,545508029,1449,1449,1449,1449,0
|
|
20250207,175100,545508029,1449,1449,1449,1449,0
|
|
20250207,175000,545508029,1449,1449,1449,1449,0
|
|
20250207,174900,545508029,1449,1449,1449,1449,0
|
|
20250207,174800,545508029,1449,1449,1449,1449,0
|
|
20250207,174700,545508029,1449,1449,1449,1449,0
|
|
20250207,174600,545508029,1449,1449,1449,1449,0
|
|
20250207,174500,545508029,1449,1449,1449,1449,10653
|
|
20250207,174400,545508029,1449,1449,1449,1449,0
|
|
20250207,174300,545508029,1449,1449,1449,1449,0
|
|
20250207,174200,545508029,1449,1449,1449,1449,0
|
|
20250207,174100,545508029,1449,1449,1449,1449,0
|
|
20250207,174000,545508029,1449,1449,1449,1449,0
|
|
20250207,173900,545508029,1449,1449,1449,1449,0
|
|
20250207,173800,545508029,1449,1449,1449,1449,0
|
|
20250207,173700,545508029,1449,1449,1449,1449,0
|
|
20250207,173600,545508029,1449,1449,1449,1449,0
|
|
20250207,173500,545508029,1449,1449,1449,1449,0
|
|
20250207,173400,545508029,1449,1449,1449,1449,0
|
|
20250207,173300,545508029,1449,1449,1449,1449,0
|
|
20250207,173200,545508029,1449,1449,1449,1449,0
|
|
20250207,173100,545508029,1449,1449,1449,1449,0
|
|
20250207,173000,545508029,1449,1449,1449,1449,0
|
|
20250207,172900,545508029,1449,1449,1449,1449,0
|
|
20250207,172800,545508029,1449,1449,1449,1449,0
|
|
20250207,172700,545508029,1449,1449,1449,1449,0
|
|
20250207,172600,545508029,1449,1449,1449,1449,0
|
|
20250207,172500,545508029,1449,1449,1449,1449,0
|
|
20250207,172400,545508029,1449,1449,1449,1449,0
|
|
20250207,172300,545508029,1449,1449,1449,1449,0
|
|
20250207,172200,545508029,1449,1449,1449,1449,0
|
|
20250207,172100,545508029,1449,1449,1449,1449,0
|
|
20250207,172000,545508029,1449,1449,1449,1449,0
|
|
20250207,171900,545508029,1449,1449,1449,1449,0
|
|
20250207,171800,545508029,1449,1449,1449,1449,0
|
|
20250207,171700,545508029,1449,1449,1449,1449,0
|
|
20250207,171600,545508029,1449,1449,1449,1449,0
|
|
20250207,171500,545508029,1449,1449,1449,1449,10653
|
|
20250207,171400,545508029,1449,1449,1449,1449,0
|
|
20250207,171300,545508029,1449,1449,1449,1449,0
|
|
20250207,171200,545508029,1449,1449,1449,1449,0
|
|
20250207,171100,545508029,1449,1449,1449,1449,0
|
|
20250207,171000,545508029,1449,1449,1449,1449,0
|
|
20250207,170900,545508029,1449,1449,1449,1449,0
|
|
20250207,170800,545508029,1449,1449,1449,1449,0
|
|
20250207,170700,545508029,1449,1449,1449,1449,0
|
|
20250207,170600,545508029,1449,1449,1449,1449,0
|
|
20250207,170500,545508029,1449,1449,1449,1449,0
|
|
20250207,170400,545508029,1449,1449,1449,1449,0
|
|
20250207,170300,545508029,1449,1449,1449,1449,0
|
|
20250207,170200,545508029,1449,1449,1449,1449,0
|
|
20250207,170100,545508029,1449,1449,1449,1449,0
|
|
20250207,170000,545508029,1449,1449,1449,1449,0
|
|
20250207,165900,545508029,1449,1449,1449,1449,0
|
|
20250207,165800,545508029,1449,1449,1449,1449,0
|
|
20250207,165700,545508029,1449,1449,1449,1449,0
|
|
20250207,165600,545508029,1449,1449,1449,1449,0
|
|
20250207,165500,545508029,1449,1449,1449,1449,0
|
|
20250207,165400,545508029,1449,1449,1449,1449,0
|
|
20250207,165300,545508029,1449,1449,1449,1449,0
|
|
20250207,165200,545508029,1449,1449,1449,1449,0
|
|
20250207,165100,545508029,1449,1449,1449,1449,0
|
|
20250207,165000,545508029,1449,1449,1449,1449,0
|
|
20250207,164900,545508029,1449,1449,1449,1449,0
|
|
20250207,164800,545508029,1449,1449,1449,1449,0
|
|
20250207,164700,545508029,1449,1449,1449,1449,0
|
|
20250207,164600,545508029,1449,1449,1449,1449,0
|
|
20250207,164500,545508029,1449,1449,1449,1449,10653
|
|
20250207,164400,545508029,1449,1449,1449,1449,0
|
|
20250207,164300,545508029,1449,1449,1449,1449,0
|
|
20250207,164200,545508029,1449,1449,1449,1449,0
|
|
20250207,164100,545508029,1449,1449,1449,1449,0
|
|
20250207,164000,545508029,1449,1449,1449,1449,0
|
|
20250207,163900,545508029,1449,1449,1449,1449,0
|
|
20250207,163800,545508029,1449,1449,1449,1449,0
|
|
20250207,163700,545508029,1449,1449,1449,1449,0
|
|
20250207,163600,545508029,1449,1449,1449,1449,0
|
|
20250207,163500,545508029,1449,1449,1449,1449,0
|
|
20250207,163400,545508029,1449,1449,1449,1449,0
|
|
20250207,163300,545508029,1449,1449,1449,1449,0
|
|
20250207,163200,545508029,1449,1449,1449,1449,0
|
|
20250207,163100,545508029,1449,1449,1449,1449,0
|
|
20250207,163000,545508029,1449,1449,1449,1449,0
|
|
20250207,162900,545508029,1449,1449,1449,1449,0
|
|
20250207,162800,545508029,1449,1449,1449,1449,0
|
|
20250207,162700,545508029,1449,1449,1449,1449,0
|
|
20250207,162600,545508029,1449,1449,1449,1449,0
|
|
20250207,162500,545508029,1449,1449,1449,1449,0
|
|
20250207,162400,545508029,1449,1449,1449,1449,0
|
|
20250207,162300,545508029,1449,1449,1449,1449,0
|
|
20250207,162200,545508029,1449,1449,1449,1449,0
|
|
20250207,162100,545508029,1449,1449,1449,1449,0
|
|
20250207,162000,545508029,1449,1449,1449,1449,0
|
|
20250207,161900,545508029,1449,1449,1449,1449,0
|
|
20250207,161800,545508029,1449,1449,1449,1449,0
|
|
20250207,161700,545508029,1449,1449,1449,1449,0
|
|
20250207,161600,545508029,1449,1449,1449,1449,0
|
|
20250207,161500,545508029,1449,1449,1449,1449,10653
|
|
20250207,161400,545508029,1449,1449,1449,1449,0
|
|
20250207,161300,545508029,1449,1449,1449,1449,0
|
|
20250207,161200,545508029,1449,1449,1449,1449,0
|
|
20250207,161100,545508029,1449,1449,1449,1449,0
|
|
20250207,161000,545508029,1449,1449,1449,1449,0
|
|
20250207,160900,545508029,1449,1449,1449,1449,0
|
|
20250207,160800,545508029,1449,1449,1449,1449,0
|
|
20250207,160700,545508029,1449,1449,1449,1449,0
|
|
20250207,160600,545508029,1449,1449,1449,1449,0
|
|
20250207,160500,545508029,1449,1449,1449,1449,0
|
|
20250207,160400,545508029,1449,1449,1449,1449,0
|
|
20250207,160300,545508029,1449,1449,1449,1449,0
|
|
20250207,160200,545508029,1449,1449,1449,1449,0
|
|
20250207,160100,545508029,1449,1449,1449,1449,0
|
|
20250207,160000,545508029,1449,1449,1449,1449,0
|
|
20250207,155900,545508029,1449,1449,1449,1449,0
|
|
20250207,155800,545508029,1449,1449,1449,1449,0
|
|
20250207,155700,545508029,1449,1449,1449,1449,0
|
|
20250207,155600,545508029,1449,1449,1449,1449,0
|
|
20250207,155500,545508029,1449,1449,1449,1449,0
|
|
20250207,155400,545508029,1449,1449,1449,1449,0
|
|
20250207,155300,545508029,1449,1449,1449,1449,0
|
|
20250207,155200,545508029,1449,1449,1449,1449,0
|
|
20250207,155100,545508029,1449,1449,1449,1449,0
|
|
20250207,155000,545508029,1449,1449,1449,1449,0
|
|
20250207,154900,545508029,1449,1449,1449,1449,0
|
|
20250207,154800,545508029,1449,1449,1449,1449,0
|
|
20250207,154700,545508029,1449,1449,1449,1449,0
|
|
20250207,154600,545508029,1449,1449,1449,1449,0
|
|
20250207,154500,545508029,1449,1449,1449,1449,10653
|
|
20250207,154400,545508029,1449,1449,1449,1449,0
|
|
20250207,154300,545508029,1449,1449,1449,1449,0
|
|
20250207,154200,545508029,1449,1449,1449,1449,0
|
|
20250207,154100,545508029,1449,1449,1449,1449,0
|
|
20250207,154000,545508029,1449,1449,1449,1449,0
|
|
20250207,153900,545508029,1449,1449,1449,1449,0
|
|
20250207,153800,545508029,1449,1449,1449,1449,0
|
|
20250207,153700,545508029,1449,1449,1449,1449,0
|
|
20250207,153600,545508029,1449,1449,1449,1449,0
|
|
20250207,153500,545508029,1449,1449,1449,1449,0
|
|
20250207,153400,545508029,1449,1449,1449,1449,0
|
|
20250207,153300,545508029,1449,1449,1449,1449,0
|
|
20250207,153200,545508029,1449,1449,1449,1449,0
|
|
20250207,153100,545508029,1449,1449,1449,1449,0
|
|
20250207,153000,545508029,1449,1449,1449,1449,10653
|
|
20250207,152900,530071832,1437,1437,1437,1437,0
|
|
20250207,152800,530071832,1437,1437,1437,1437,0
|
|
20250207,152700,530071832,1437,1437,1437,1437,0
|
|
20250207,152600,530071832,1437,1437,1437,1437,0
|
|
20250207,152500,530071832,1437,1437,1437,1437,0
|
|
20250207,152400,530071832,1437,1437,1437,1437,0
|
|
20250207,152300,530071832,1437,1437,1437,1437,0
|
|
20250207,152200,530071832,1437,1437,1437,1437,0
|
|
20250207,152100,530071832,1437,1437,1437,1437,0
|
|
20250207,152000,530071832,1437,1437,1437,1437,0
|
|
20250207,151900,530071832,1437,1439,1439,1437,49
|
|
20250207,151800,530001405,1437,1438,1438,1437,1029
|
|
20250207,151700,528522703,1438,1438,1438,1438,93
|
|
20250207,151600,528388969,1439,1438,1439,1438,965
|
|
20250207,151500,527001038,1438,1438,1438,1438,8
|
|
20250207,151400,526989534,1438,1438,1438,1438,19
|
|
20250207,151300,526962212,1438,1436,1438,1436,84
|
|
20250207,151200,526841580,1438,1438,1438,1438,100
|
|
20250207,151100,526697780,1436,1437,1437,1436,400
|
|
20250207,151000,526123360,1436,1437,1437,1436,1044
|
|
20250207,150900,524624169,1436,1438,1438,1436,901
|
|
20250207,150800,523330330,1439,1439,1439,1439,1
|
|
20250207,150700,523328891,1436,1437,1437,1436,6129
|
|
20250207,150600,514525926,1439,1439,1439,1439,19
|
|
20250207,150500,514498585,1436,1436,1437,1436,814
|
|
20250207,150400,513328987,1436,1436,1436,1436,0
|
|
20250207,150300,513328987,1436,1436,1437,1436,2638
|
|
20250207,150200,509540699,1436,1436,1437,1436,762
|
|
20250207,150100,508446450,1436,1437,1437,1436,239
|
|
20250207,150000,508103229,1437,1436,1437,1436,102
|
|
20250207,145900,507956705,1437,1437,1437,1436,401
|
|
20250207,145800,507380668,1436,1440,1440,1436,1849
|
|
20250207,145700,504724504,1440,1440,1440,1440,200
|
|
20250207,145600,504436504,1440,1440,1440,1440,0
|
|
20250207,145500,504436504,1440,1440,1440,1440,200
|
|
20250207,145400,504148504,1440,1437,1440,1436,590
|
|
20250207,145300,503301130,1438,1438,1438,1436,594
|
|
20250207,145200,502448070,1436,1437,1437,1436,60
|
|
20250207,145100,502361853,1436,1440,1440,1436,8413
|
|
20250207,145000,490279805,1440,1440,1440,1440,6
|
|
20250207,144900,490271165,1440,1439,1440,1439,51
|
|
20250207,144800,490197727,1443,1443,1443,1443,0
|
|
20250207,144700,490197727,1443,1443,1443,1443,0
|
|
20250207,144600,490197727,1443,1443,1443,1443,0
|
|
20250207,144500,490197727,1443,1443,1443,1443,1
|
|
20250207,144400,490196284,1437,1437,1443,1437,25
|
|
20250207,144300,490160335,1443,1443,1443,1443,0
|
|
20250207,144200,490160335,1443,1443,1443,1443,40
|
|
20250207,144100,490102615,1443,1443,1443,1443,0
|
|
20250207,144000,490102615,1443,1443,1443,1443,0
|
|
20250207,143900,490102615,1443,1443,1443,1443,0
|
|
20250207,143800,490102615,1443,1443,1443,1443,0
|
|
20250207,143700,490102615,1443,1437,1443,1437,101
|
|
20250207,143600,489957472,1447,1447,1447,1447,0
|
|
20250207,143500,489957472,1447,1447,1447,1447,0
|
|
20250207,143400,489957472,1447,1447,1447,1447,0
|
|
20250207,143300,489957472,1447,1445,1447,1445,94
|
|
20250207,143200,489821575,1436,1436,1436,1436,1
|
|
20250207,143100,489820139,1436,1437,1437,1436,2999
|
|
20250207,143000,485513480,1437,1437,1437,1437,2384
|
|
20250207,142900,482087672,1436,1436,1436,1436,0
|
|
20250207,142800,482087672,1436,1441,1441,1436,4654
|
|
20250207,142700,475386503,1441,1446,1446,1441,11030
|
|
20250207,142600,459492168,1447,1447,1447,1447,0
|
|
20250207,142500,459492168,1447,1447,1447,1447,20
|
|
20250207,142400,459463228,1447,1447,1447,1447,0
|
|
20250207,142300,459463228,1447,1447,1447,1447,1000
|
|
20250207,142200,458016228,1446,1448,1448,1446,12
|
|
20250207,142100,457998863,1440,1448,1448,1440,602
|
|
20250207,142000,457131836,1448,1448,1448,1448,1
|
|
20250207,141900,457130388,1441,1441,1441,1441,0
|
|
20250207,141800,457130388,1441,1441,1441,1441,0
|
|
20250207,141700,457130388,1441,1448,1448,1441,680
|
|
20250207,141600,456148963,1449,1449,1449,1449,0
|
|
20250207,141500,456148963,1449,1449,1449,1449,0
|
|
20250207,141400,456148963,1449,1449,1449,1449,100
|
|
20250207,141300,456004063,1449,1449,1449,1449,200
|
|
20250207,141200,455714263,1449,1450,1450,1449,883
|
|
20250207,141100,454434795,1450,1449,1450,1449,1317
|
|
20250207,141000,452525846,1449,1449,1449,1449,200
|
|
20250207,140900,452236046,1449,1449,1449,1449,0
|
|
20250207,140800,452236046,1449,1447,1449,1447,222
|
|
20250207,140700,451914681,1448,1448,1448,1448,107
|
|
20250207,140600,451759745,1449,1449,1449,1449,0
|
|
20250207,140500,451759745,1449,1449,1449,1449,40
|
|
20250207,140400,451701785,1449,1449,1449,1449,0
|
|
20250207,140300,451701785,1449,1450,1450,1449,62
|
|
20250207,140200,451611935,1450,1450,1450,1450,75
|
|
20250207,140100,451503185,1450,1450,1450,1450,0
|
|
20250207,140000,451503185,1450,1450,1450,1450,38
|
|
20250207,135900,451448085,1450,1450,1450,1450,0
|
|
20250207,135800,451448085,1450,1450,1450,1450,0
|
|
20250207,135700,451448085,1450,1450,1450,1450,0
|
|
20250207,135600,451448085,1450,1450,1450,1450,0
|
|
20250207,135500,451448085,1450,1450,1450,1450,0
|
|
20250207,135400,451448085,1450,1450,1450,1450,0
|
|
20250207,135300,451448085,1450,1456,1456,1450,560
|
|
20250207,135200,450636079,1450,1450,1450,1450,1330
|
|
20250207,135100,448707579,1456,1456,1456,1456,10
|
|
20250207,135000,448693019,1456,1453,1456,1441,991
|
|
20250207,134900,447259332,1456,1456,1456,1456,0
|
|
20250207,134800,447259332,1456,1456,1456,1456,0
|
|
20250207,134700,447259332,1456,1456,1456,1456,0
|
|
20250207,134600,447259332,1456,1456,1456,1456,0
|
|
20250207,134500,447259332,1456,1456,1456,1456,0
|
|
20250207,134400,447259332,1456,1456,1456,1456,2
|
|
20250207,134300,447256420,1456,1451,1456,1451,3004
|
|
20250207,134200,442894803,1451,1451,1451,1451,0
|
|
20250207,134100,442894803,1451,1451,1451,1451,0
|
|
20250207,134000,442894803,1451,1451,1451,1451,0
|
|
20250207,133900,442894803,1451,1451,1451,1451,0
|
|
20250207,133800,442894803,1451,1451,1451,1451,1
|
|
20250207,133700,442893352,1449,1450,1450,1449,43
|
|
20250207,133600,442831005,1450,1450,1450,1450,60
|
|
20250207,133500,442744005,1450,1450,1450,1450,174
|
|
20250207,133400,442491705,1450,1450,1450,1450,0
|
|
20250207,133300,442491705,1450,1450,1450,1450,0
|
|
20250207,133200,442491705,1450,1451,1451,1450,36
|
|
20250207,133100,442439504,1450,1451,1451,1450,3
|
|
20250207,133000,442435153,1451,1451,1451,1451,0
|
|
20250207,132900,442435153,1451,1452,1452,1451,20
|
|
20250207,132800,442406123,1452,1452,1452,1452,0
|
|
20250207,132700,442406123,1452,1452,1452,1452,0
|
|
20250207,132600,442406123,1452,1452,1452,1452,0
|
|
20250207,132500,442406123,1452,1451,1452,1451,836
|
|
20250207,132400,441193086,1451,1451,1451,1451,0
|
|
20250207,132300,441193086,1451,1451,1451,1451,0
|
|
20250207,132200,441193086,1451,1451,1451,1451,0
|
|
20250207,132100,441193086,1451,1451,1451,1451,28
|
|
20250207,132000,441152458,1451,1451,1451,1451,0
|
|
20250207,131900,441152458,1451,1441,1451,1441,916
|
|
20250207,131800,439827034,1441,1441,1441,1441,100
|
|
20250207,131700,439682934,1447,1447,1447,1447,0
|
|
20250207,131600,439682934,1447,1447,1447,1447,2
|
|
20250207,131500,439680040,1446,1446,1446,1446,38
|
|
20250207,131400,439625092,1446,1446,1446,1446,62
|
|
20250207,131300,439535440,1445,1441,1445,1441,1241
|
|
20250207,131200,437744554,1441,1441,1441,1441,100
|
|
20250207,131100,437600454,1440,1442,1442,1440,1633
|
|
20250207,131000,435248750,1442,1442,1442,1442,0
|
|
20250207,130900,435248750,1442,1442,1442,1442,0
|
|
20250207,130800,435248750,1442,1442,1442,1442,5709
|
|
20250207,130700,427016372,1442,1448,1448,1442,342
|
|
20250207,130600,426523138,1448,1448,1448,1448,1
|
|
20250207,130500,426521690,1448,1448,1448,1448,200
|
|
20250207,130400,426232090,1453,1453,1453,1453,0
|
|
20250207,130300,426232090,1453,1453,1453,1453,1
|
|
20250207,130200,426230637,1450,1450,1450,1450,0
|
|
20250207,130100,426230637,1450,1450,1450,1450,0
|
|
20250207,130000,426230637,1450,1456,1456,1450,301
|
|
20250207,125900,425794181,1442,1456,1457,1442,5581
|
|
20250207,125800,417743650,1457,1457,1457,1457,0
|
|
20250207,125700,417743650,1457,1457,1457,1457,1
|
|
20250207,125600,417742193,1450,1450,1450,1450,0
|
|
20250207,125500,417742193,1450,1457,1458,1450,600
|
|
20250207,125400,416870928,1458,1458,1458,1458,0
|
|
20250207,125300,416870928,1458,1457,1458,1457,500
|
|
20250207,125200,416141968,1457,1457,1457,1457,0
|
|
20250207,125100,416141968,1457,1457,1457,1457,40
|
|
20250207,125000,416083688,1456,1456,1456,1456,0
|
|
20250207,124900,416083688,1456,1456,1456,1456,900
|
|
20250207,124800,414773288,1457,1455,1457,1455,1036
|
|
20250207,124700,413264392,1455,1455,1455,1455,118
|
|
20250207,124600,413092702,1456,1456,1456,1456,3
|
|
20250207,124500,413088334,1456,1445,1456,1444,461
|
|
20250207,124400,412422538,1457,1457,1457,1457,10
|
|
20250207,124300,412407968,1442,1458,1458,1442,1820
|
|
20250207,124200,409781264,1457,1457,1457,1457,18
|
|
20250207,124100,409755038,1457,1457,1457,1457,42
|
|
20250207,124000,409693844,1457,1457,1457,1457,81
|
|
20250207,123900,409575827,1458,1458,1458,1458,0
|
|
20250207,123800,409575827,1458,1458,1458,1458,0
|
|
20250207,123700,409575827,1458,1458,1458,1458,0
|
|
20250207,123600,409575827,1458,1458,1458,1458,512
|
|
20250207,123500,408829331,1457,1457,1457,1457,7
|
|
20250207,123400,408819132,1457,1457,1457,1457,1
|
|
20250207,123300,408817675,1457,1457,1457,1457,240
|
|
20250207,123200,408467995,1456,1456,1456,1456,2
|
|
20250207,123100,408465083,1456,1456,1456,1456,1062
|
|
20250207,123000,406918811,1449,1449,1449,1449,0
|
|
20250207,122900,406918811,1449,1449,1449,1449,0
|
|
20250207,122800,406918811,1449,1449,1449,1449,1
|
|
20250207,122700,406917362,1456,1456,1456,1456,0
|
|
20250207,122600,406917362,1456,1456,1456,1456,100
|
|
20250207,122500,406771762,1456,1456,1456,1456,1
|
|
20250207,122400,406770306,1449,1450,1450,1449,23
|
|
20250207,122300,406736978,1450,1458,1458,1450,174
|
|
20250207,122200,406484662,1458,1458,1458,1458,75
|
|
20250207,122100,406375312,1458,1458,1458,1458,0
|
|
20250207,122000,406375312,1458,1458,1458,1458,0
|
|
20250207,121900,406375312,1458,1458,1458,1458,0
|
|
20250207,121800,406375312,1458,1458,1458,1450,4
|
|
20250207,121700,406369488,1450,1450,1450,1450,322
|
|
20250207,121600,405902588,1450,1450,1450,1450,719
|
|
20250207,121500,404860038,1450,1454,1454,1450,2198
|
|
20250207,121400,401669563,1454,1454,1454,1454,100
|
|
20250207,121300,401524163,1458,1458,1458,1458,100
|
|
20250207,121200,401378363,1458,1458,1458,1458,0
|
|
20250207,121100,401378363,1458,1458,1458,1458,0
|
|
20250207,121000,401378363,1458,1453,1458,1453,76
|
|
20250207,120900,401267925,1453,1453,1453,1453,165
|
|
20250207,120800,401028180,1453,1460,1460,1453,90
|
|
20250207,120700,400897298,1461,1461,1461,1461,0
|
|
20250207,120600,400897298,1461,1460,1461,1460,787
|
|
20250207,120500,399748275,1453,1453,1453,1453,2
|
|
20250207,120400,399745369,1453,1453,1453,1453,311
|
|
20250207,120300,399293486,1453,1451,1453,1451,198
|
|
20250207,120200,399005890,1452,1455,1455,1452,185
|
|
20250207,120100,398737068,1459,1459,1459,1459,0
|
|
20250207,120000,398737068,1459,1459,1459,1459,6
|
|
20250207,115900,398728314,1456,1460,1460,1456,185
|
|
20250207,115800,398458938,1460,1460,1460,1460,10
|
|
20250207,115700,398444338,1460,1460,1460,1460,0
|
|
20250207,115600,398444338,1460,1460,1460,1460,0
|
|
20250207,115500,398444338,1460,1460,1460,1460,1
|
|
20250207,115400,398442878,1464,1464,1464,1464,60
|
|
20250207,115300,398355038,1464,1464,1464,1464,2
|
|
20250207,115200,398352110,1460,1464,1464,1460,301
|
|
20250207,115100,397912646,1465,1465,1465,1465,0
|
|
20250207,115000,397912646,1465,1465,1465,1465,0
|
|
20250207,114900,397912646,1465,1465,1465,1465,6
|
|
20250207,114800,397903856,1467,1466,1467,1466,15
|
|
20250207,114700,397881861,1468,1468,1468,1468,1
|
|
20250207,114600,397880393,1468,1468,1468,1468,2
|
|
20250207,114500,397877457,1471,1471,1471,1471,0
|
|
20250207,114400,397877457,1471,1471,1471,1471,209
|
|
20250207,114300,397570018,1469,1469,1469,1469,0
|
|
20250207,114200,397570018,1469,1469,1469,1469,0
|
|
20250207,114100,397570018,1469,1469,1469,1469,104
|
|
20250207,114000,397417242,1469,1467,1469,1467,501
|
|
20250207,113900,396682073,1467,1467,1467,1467,0
|
|
20250207,113800,396682073,1467,1467,1467,1467,0
|
|
20250207,113700,396682073,1467,1467,1467,1467,2
|
|
20250207,113600,396679139,1456,1456,1456,1456,61
|
|
20250207,113500,396590323,1456,1456,1456,1456,25
|
|
20250207,113400,396553923,1456,1456,1456,1456,125
|
|
20250207,113300,396371923,1467,1467,1467,1467,32
|
|
20250207,113200,396324979,1467,1469,1469,1467,250
|
|
20250207,113100,395957829,1479,1479,1479,1479,2
|
|
20250207,113000,395954871,1480,1480,1480,1480,1
|
|
20250207,112900,395953391,1470,1470,1470,1470,125
|
|
20250207,112800,395769641,1483,1483,1483,1483,0
|
|
20250207,112700,395769641,1483,1483,1483,1483,0
|
|
20250207,112600,395769641,1483,1475,1483,1475,700
|
|
20250207,112500,394735541,1470,1470,1470,1470,105
|
|
20250207,112400,394581191,1470,1483,1483,1469,2173
|
|
20250207,112300,391377077,1483,1483,1483,1483,193
|
|
20250207,112200,391090858,1493,1493,1493,1493,368
|
|
20250207,112100,390541434,1494,1493,1494,1493,4055
|
|
20250207,112000,384485725,1494,1494,1494,1494,961
|
|
20250207,111900,383049991,1494,1486,1494,1486,37828
|
|
20250207,111800,326607592,1485,1478,1485,1478,3582
|
|
20250207,111700,321292285,1481,1481,1481,1481,0
|
|
20250207,111600,321292285,1481,1481,1481,1481,0
|
|
20250207,111500,321292285,1481,1481,1481,1481,0
|
|
20250207,111400,321292285,1481,1476,1481,1476,1928
|
|
20250207,111300,318444903,1476,1465,1476,1465,3846
|
|
20250207,111200,312800812,1465,1465,1465,1465,5895
|
|
20250207,111100,304164637,1465,1465,1465,1465,4000
|
|
20250207,111000,298304637,1473,1473,1473,1473,0
|
|
20250207,110900,298304637,1473,1473,1473,1473,0
|
|
20250207,110800,298304637,1473,1473,1473,1473,735
|
|
20250207,110700,297221982,1472,1469,1480,1469,320
|
|
20250207,110600,296750760,1478,1458,1478,1455,5595
|
|
20250207,110500,288551022,1457,1448,1457,1448,14221
|
|
20250207,110400,267879696,1422,1440,1440,1422,2981
|
|
20250207,110300,263609813,1448,1448,1448,1448,15
|
|
20250207,110200,263588093,1450,1450,1450,1450,0
|
|
20250207,110100,263588093,1450,1450,1450,1450,2
|
|
20250207,110000,263585193,1450,1450,1450,1450,1
|
|
20250207,105900,263583743,1441,1449,1454,1436,151
|
|
20250207,105800,263364712,1449,1434,1449,1434,112
|
|
20250207,105700,263202439,1449,1449,1449,1449,19
|
|
20250207,105600,263174908,1455,1455,1455,1455,105
|
|
20250207,105500,263022133,1455,1430,1455,1430,9463
|
|
20250207,105400,249403415,1430,1428,1430,1428,2940
|
|
20250207,105300,245201227,1425,1425,1425,1425,563
|
|
20250207,105200,244398952,1425,1419,1425,1417,7106
|
|
20250207,105100,234281896,1417,1415,1417,1412,1237
|
|
20250207,105000,232534118,1418,1418,1418,1418,56
|
|
20250207,104900,232454710,1418,1418,1418,1418,107
|
|
20250207,104800,232302984,1420,1420,1420,1420,0
|
|
20250207,104700,232302984,1420,1420,1420,1420,0
|
|
20250207,104600,232302984,1420,1420,1420,1420,0
|
|
20250207,104500,232302984,1420,1418,1420,1418,78
|
|
20250207,104400,232192226,1418,1418,1418,1418,0
|
|
20250207,104300,232192226,1418,1418,1418,1418,74
|
|
20250207,104200,232087294,1412,1423,1423,1411,1768
|
|
20250207,104100,229590527,1410,1422,1424,1410,9036
|
|
20250207,104000,216831876,1414,1414,1417,1414,2154
|
|
20250207,103900,213785070,1414,1420,1420,1414,841
|
|
20250207,103800,212592950,1411,1414,1414,1411,700
|
|
20250207,103700,211605184,1414,1417,1417,1414,530
|
|
20250207,103600,210854177,1417,1417,1417,1417,50
|
|
20250207,103500,210783327,1411,1411,1411,1411,2221
|
|
20250207,103400,207649496,1411,1411,1411,1411,0
|
|
20250207,103300,207649496,1411,1411,1411,1411,1509
|
|
20250207,103200,205520297,1410,1410,1410,1410,3000
|
|
20250207,103100,201290297,1424,1420,1424,1420,14
|
|
20250207,103000,201270389,1408,1411,1411,1408,1925
|
|
20250207,102900,198557125,1412,1412,1412,1412,86
|
|
20250207,102800,198435693,1412,1424,1424,1412,977
|
|
20250207,102700,197051369,1412,1412,1412,1411,527
|
|
20250207,102600,196307253,1412,1421,1421,1411,2981
|
|
20250207,102500,192081317,1424,1424,1424,1421,109
|
|
20250207,102400,191926104,1424,1422,1424,1421,65
|
|
20250207,102300,191833649,1424,1430,1430,1419,322
|
|
20250207,102200,191374239,1419,1419,1419,1419,0
|
|
20250207,102100,191374239,1419,1419,1419,1419,246
|
|
20250207,102000,191025165,1412,1420,1420,1412,4391
|
|
20250207,101900,184800366,1425,1424,1425,1424,142
|
|
20250207,101800,184598157,1420,1427,1427,1420,11218
|
|
20250207,101700,168629802,1431,1426,1431,1426,47
|
|
20250207,101600,168562755,1426,1426,1426,1426,100
|
|
20250207,101500,168420155,1427,1429,1431,1427,5046
|
|
20250207,101400,161217459,1429,1429,1429,1429,500
|
|
20250207,101300,160502959,1429,1429,1429,1429,252
|
|
20250207,101200,160142851,1435,1435,1435,1435,0
|
|
20250207,101100,160142851,1435,1430,1435,1429,96
|
|
20250207,101000,160005624,1430,1430,1430,1430,552
|
|
20250207,100900,159216264,1430,1435,1435,1430,512
|
|
20250207,100800,158484025,1435,1435,1435,1435,2
|
|
20250207,100700,158481155,1431,1431,1431,1431,1
|
|
20250207,100600,158479724,1430,1430,1430,1430,0
|
|
20250207,100500,158479724,1430,1430,1430,1430,0
|
|
20250207,100400,158479724,1430,1430,1430,1430,2
|
|
20250207,100300,158476864,1431,1431,1431,1431,100
|
|
20250207,100200,158333764,1431,1433,1440,1431,1984
|
|
20250207,100100,155494075,1432,1436,1436,1432,5961
|
|
20250207,100000,146948143,1436,1439,1439,1436,865
|
|
20250207,095900,145704677,1439,1439,1439,1439,0
|
|
20250207,095800,145704677,1439,1440,1440,1439,665
|
|
20250207,095700,144747333,1448,1448,1448,1448,690
|
|
20250207,095600,143748213,1440,1440,1440,1440,0
|
|
20250207,095500,143748213,1440,1440,1440,1440,0
|
|
20250207,095400,143748213,1440,1440,1440,1440,100
|
|
20250207,095300,143604213,1440,1442,1442,1440,3638
|
|
20250207,095200,138363334,1442,1442,1442,1442,0
|
|
20250207,095100,138363334,1442,1445,1445,1442,269
|
|
20250207,095000,137975374,1457,1447,1457,1443,2602
|
|
20250207,094900,134219272,1458,1458,1458,1458,1
|
|
20250207,094800,134217814,1447,1463,1463,1447,112
|
|
20250207,094700,134055723,1464,1463,1464,1463,201
|
|
20250207,094600,133761559,1464,1464,1464,1464,1
|
|
20250207,094500,133760095,1464,1464,1464,1450,223
|
|
20250207,094400,133436437,1466,1466,1466,1466,0
|
|
20250207,094300,133436437,1466,1466,1466,1466,0
|
|
20250207,094200,133436437,1466,1465,1466,1465,300
|
|
20250207,094100,132996664,1466,1466,1466,1466,101
|
|
20250207,094000,132848598,1466,1466,1466,1466,0
|
|
20250207,093900,132848598,1466,1463,1466,1463,15700
|
|
20250207,093800,109835890,1464,1445,1464,1433,8451
|
|
20250207,093700,97474365,1466,1466,1466,1466,0
|
|
20250207,093600,97474365,1466,1465,1466,1465,2090
|
|
20250207,093500,94410555,1466,1458,1466,1458,2757
|
|
20250207,093400,90369937,1457,1445,1457,1445,1930
|
|
20250207,093300,87575946,1446,1446,1446,1446,20
|
|
20250207,093200,87547026,1446,1447,1447,1433,61
|
|
20250207,093100,87459209,1448,1440,1448,1440,1715
|
|
20250207,093000,84977127,1447,1446,1447,1446,186
|
|
20250207,092900,84708085,1447,1447,1447,1447,1
|
|
20250207,092800,84706638,1429,1438,1438,1429,1815
|
|
20250207,092700,82105790,1438,1438,1438,1436,4393
|
|
20250207,092600,75788660,1438,1447,1447,1438,1780
|
|
20250207,092500,73221473,1447,1456,1456,1447,2775
|
|
20250207,092400,69188666,1466,1456,1466,1456,220
|
|
20250207,092300,68868336,1456,1464,1467,1456,20
|
|
20250207,092200,68839118,1465,1467,1467,1465,103
|
|
20250207,092100,68688023,1469,1452,1469,1452,297
|
|
20250207,092000,68254422,1453,1453,1453,1453,1681
|
|
20250207,091900,65811929,1453,1453,1453,1453,22
|
|
20250207,091800,65779963,1462,1462,1462,1462,4592
|
|
20250207,091700,59066459,1462,1465,1465,1452,6899
|
|
20250207,091600,48981357,1466,1476,1476,1466,1634
|
|
20250207,091500,46585090,1467,1468,1468,1467,1017
|
|
20250207,091400,45093137,1468,1480,1480,1468,825
|
|
20250207,091300,43880109,1481,1481,1481,1481,1
|
|
20250207,091200,43878628,1464,1465,1475,1463,8102
|
|
20250207,091100,31992789,1465,1462,1489,1461,1602
|
|
20250207,091000,29651035,1462,1498,1498,1460,2979
|
|
20250207,090900,25279851,1499,1482,1500,1482,1116
|
|
20250207,090800,23621141,1465,1463,1483,1463,1692
|
|
20250207,090700,21121882,1461,1461,1478,1461,435
|
|
20250207,090600,20481247,1460,1471,1471,1460,833
|
|
20250207,090500,19265056,1467,1435,1473,1434,2333
|
|
20250207,090400,15903623,1434,1470,1482,1434,1315
|
|
20250207,090300,13993486,1416,1455,1483,1390,1444
|
|
20250207,090200,11937127,1454,1488,1488,1421,4916
|
|
20250207,090100,4664385,1488,1501,1501,1488,700
|
|
20250207,090000,3615909,1501,1501,1501,1501,2409
|