678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,201500,398706207,1342,1342,1342,1342,7000
|
|
20250211,201400,398706207,1342,1342,1342,1342,0
|
|
20250211,201300,398706207,1342,1342,1342,1342,0
|
|
20250211,201200,398706207,1342,1342,1342,1342,0
|
|
20250211,201100,398706207,1342,1342,1342,1342,0
|
|
20250211,201000,398706207,1342,1342,1342,1342,0
|
|
20250211,200900,398706207,1342,1342,1342,1342,0
|
|
20250211,200800,398706207,1342,1342,1342,1342,0
|
|
20250211,200700,398706207,1342,1342,1342,1342,0
|
|
20250211,200600,398706207,1342,1342,1342,1342,0
|
|
20250211,200500,398706207,1342,1342,1342,1342,0
|
|
20250211,200400,398706207,1342,1342,1342,1342,0
|
|
20250211,200300,398706207,1342,1342,1342,1342,0
|
|
20250211,200200,398706207,1342,1342,1342,1342,0
|
|
20250211,200100,398706207,1342,1342,1342,1342,0
|
|
20250211,200000,398706207,1342,1342,1342,1342,0
|
|
20250211,195900,398706207,1342,1342,1342,1342,0
|
|
20250211,195800,398706207,1342,1342,1342,1342,0
|
|
20250211,195700,398706207,1342,1342,1342,1342,0
|
|
20250211,195600,398706207,1342,1342,1342,1342,0
|
|
20250211,195500,398706207,1342,1342,1342,1342,0
|
|
20250211,195400,398706207,1342,1342,1342,1342,0
|
|
20250211,195300,398706207,1342,1342,1342,1342,0
|
|
20250211,195200,398706207,1342,1342,1342,1342,0
|
|
20250211,195100,398706207,1342,1342,1342,1342,0
|
|
20250211,195000,398706207,1342,1342,1342,1342,0
|
|
20250211,194900,398706207,1342,1342,1342,1342,0
|
|
20250211,194800,398706207,1342,1342,1342,1342,0
|
|
20250211,194700,398706207,1342,1342,1342,1342,0
|
|
20250211,194600,398706207,1342,1342,1342,1342,0
|
|
20250211,194500,398706207,1342,1342,1342,1342,7000
|
|
20250211,194400,398706207,1342,1342,1342,1342,0
|
|
20250211,194300,398706207,1342,1342,1342,1342,0
|
|
20250211,194200,398706207,1342,1342,1342,1342,0
|
|
20250211,194100,398706207,1342,1342,1342,1342,0
|
|
20250211,194000,398706207,1342,1342,1342,1342,0
|
|
20250211,193900,398706207,1342,1342,1342,1342,0
|
|
20250211,193800,398706207,1342,1342,1342,1342,0
|
|
20250211,193700,398706207,1342,1342,1342,1342,0
|
|
20250211,193600,398706207,1342,1342,1342,1342,0
|
|
20250211,193500,398706207,1342,1342,1342,1342,0
|
|
20250211,193400,398706207,1342,1342,1342,1342,0
|
|
20250211,193300,398706207,1342,1342,1342,1342,0
|
|
20250211,193200,398706207,1342,1342,1342,1342,0
|
|
20250211,193100,398706207,1342,1342,1342,1342,0
|
|
20250211,193000,398706207,1342,1342,1342,1342,0
|
|
20250211,192900,398706207,1342,1342,1342,1342,0
|
|
20250211,192800,398706207,1342,1342,1342,1342,0
|
|
20250211,192700,398706207,1342,1342,1342,1342,0
|
|
20250211,192600,398706207,1342,1342,1342,1342,0
|
|
20250211,192500,398706207,1342,1342,1342,1342,0
|
|
20250211,192400,398706207,1342,1342,1342,1342,0
|
|
20250211,192300,398706207,1342,1342,1342,1342,0
|
|
20250211,192200,398706207,1342,1342,1342,1342,0
|
|
20250211,192100,398706207,1342,1342,1342,1342,0
|
|
20250211,192000,398706207,1342,1342,1342,1342,0
|
|
20250211,191900,398706207,1342,1342,1342,1342,0
|
|
20250211,191800,398706207,1342,1342,1342,1342,0
|
|
20250211,191700,398706207,1342,1342,1342,1342,0
|
|
20250211,191600,398706207,1342,1342,1342,1342,0
|
|
20250211,191500,398706207,1342,1342,1342,1342,7000
|
|
20250211,191400,398706207,1342,1342,1342,1342,0
|
|
20250211,191300,398706207,1342,1342,1342,1342,0
|
|
20250211,191200,398706207,1342,1342,1342,1342,0
|
|
20250211,191100,398706207,1342,1342,1342,1342,0
|
|
20250211,191000,398706207,1342,1342,1342,1342,0
|
|
20250211,190900,398706207,1342,1342,1342,1342,0
|
|
20250211,190800,398706207,1342,1342,1342,1342,0
|
|
20250211,190700,398706207,1342,1342,1342,1342,0
|
|
20250211,190600,398706207,1342,1342,1342,1342,0
|
|
20250211,190500,398706207,1342,1342,1342,1342,0
|
|
20250211,190400,398706207,1342,1342,1342,1342,0
|
|
20250211,190300,398706207,1342,1342,1342,1342,0
|
|
20250211,190200,398706207,1342,1342,1342,1342,0
|
|
20250211,190100,398706207,1342,1342,1342,1342,0
|
|
20250211,190000,398706207,1342,1342,1342,1342,0
|
|
20250211,185900,398706207,1342,1342,1342,1342,0
|
|
20250211,185800,398706207,1342,1342,1342,1342,0
|
|
20250211,185700,398706207,1342,1342,1342,1342,0
|
|
20250211,185600,398706207,1342,1342,1342,1342,0
|
|
20250211,185500,398706207,1342,1342,1342,1342,0
|
|
20250211,185400,398706207,1342,1342,1342,1342,0
|
|
20250211,185300,398706207,1342,1342,1342,1342,0
|
|
20250211,185200,398706207,1342,1342,1342,1342,0
|
|
20250211,185100,398706207,1342,1342,1342,1342,0
|
|
20250211,185000,398706207,1342,1342,1342,1342,0
|
|
20250211,184900,398706207,1342,1342,1342,1342,0
|
|
20250211,184800,398706207,1342,1342,1342,1342,0
|
|
20250211,184700,398706207,1342,1342,1342,1342,0
|
|
20250211,184600,398706207,1342,1342,1342,1342,0
|
|
20250211,184500,398706207,1342,1342,1342,1342,7000
|
|
20250211,184400,398706207,1342,1342,1342,1342,0
|
|
20250211,184300,398706207,1342,1342,1342,1342,0
|
|
20250211,184200,398706207,1342,1342,1342,1342,0
|
|
20250211,184100,398706207,1342,1342,1342,1342,0
|
|
20250211,184000,398706207,1342,1342,1342,1342,0
|
|
20250211,183900,398706207,1342,1342,1342,1342,0
|
|
20250211,183800,398706207,1342,1342,1342,1342,0
|
|
20250211,183700,398706207,1342,1342,1342,1342,0
|
|
20250211,183600,398706207,1342,1342,1342,1342,0
|
|
20250211,183500,398706207,1342,1342,1342,1342,0
|
|
20250211,183400,398706207,1342,1342,1342,1342,0
|
|
20250211,183300,398706207,1342,1342,1342,1342,0
|
|
20250211,183200,398706207,1342,1342,1342,1342,0
|
|
20250211,183100,398706207,1342,1342,1342,1342,0
|
|
20250211,183000,398706207,1342,1342,1342,1342,0
|
|
20250211,182900,398706207,1342,1342,1342,1342,0
|
|
20250211,182800,398706207,1342,1342,1342,1342,0
|
|
20250211,182700,398706207,1342,1342,1342,1342,0
|
|
20250211,182600,398706207,1342,1342,1342,1342,0
|
|
20250211,182500,398706207,1342,1342,1342,1342,0
|
|
20250211,182400,398706207,1342,1342,1342,1342,0
|
|
20250211,182300,398706207,1342,1342,1342,1342,0
|
|
20250211,182200,398706207,1342,1342,1342,1342,0
|
|
20250211,182100,398706207,1342,1342,1342,1342,0
|
|
20250211,182000,398706207,1342,1342,1342,1342,0
|
|
20250211,181900,398706207,1342,1342,1342,1342,0
|
|
20250211,181800,398706207,1342,1342,1342,1342,0
|
|
20250211,181700,398706207,1342,1342,1342,1342,0
|
|
20250211,181600,398706207,1342,1342,1342,1342,0
|
|
20250211,181500,398706207,1342,1342,1342,1342,7000
|
|
20250211,181400,398706207,1342,1342,1342,1342,0
|
|
20250211,181300,398706207,1342,1342,1342,1342,0
|
|
20250211,181200,398706207,1342,1342,1342,1342,0
|
|
20250211,181100,398706207,1342,1342,1342,1342,0
|
|
20250211,181000,398706207,1342,1342,1342,1342,0
|
|
20250211,180900,398706207,1342,1342,1342,1342,0
|
|
20250211,180800,398706207,1342,1342,1342,1342,0
|
|
20250211,180700,398706207,1342,1342,1342,1342,0
|
|
20250211,180600,398706207,1342,1342,1342,1342,0
|
|
20250211,180500,398706207,1342,1342,1342,1342,0
|
|
20250211,180400,398706207,1342,1342,1342,1342,0
|
|
20250211,180300,398706207,1342,1342,1342,1342,0
|
|
20250211,180200,398706207,1342,1342,1342,1342,0
|
|
20250211,180100,398706207,1342,1342,1342,1342,0
|
|
20250211,180000,398706207,1342,1342,1342,1342,0
|
|
20250211,175900,398706207,1342,1342,1342,1342,0
|
|
20250211,175800,398706207,1342,1342,1342,1342,0
|
|
20250211,175700,398706207,1342,1342,1342,1342,0
|
|
20250211,175600,398706207,1342,1342,1342,1342,0
|
|
20250211,175500,398706207,1342,1342,1342,1342,0
|
|
20250211,175400,398706207,1342,1342,1342,1342,0
|
|
20250211,175300,398706207,1342,1342,1342,1342,0
|
|
20250211,175200,398706207,1342,1342,1342,1342,0
|
|
20250211,175100,398706207,1342,1342,1342,1342,0
|
|
20250211,175000,398706207,1342,1342,1342,1342,0
|
|
20250211,174900,398706207,1342,1342,1342,1342,0
|
|
20250211,174800,398706207,1342,1342,1342,1342,0
|
|
20250211,174700,398706207,1342,1342,1342,1342,0
|
|
20250211,174600,398706207,1342,1342,1342,1342,0
|
|
20250211,174500,398706207,1342,1342,1342,1342,7000
|
|
20250211,174400,398706207,1342,1342,1342,1342,0
|
|
20250211,174300,398706207,1342,1342,1342,1342,0
|
|
20250211,174200,398706207,1342,1342,1342,1342,0
|
|
20250211,174100,398706207,1342,1342,1342,1342,0
|
|
20250211,174000,398706207,1342,1342,1342,1342,0
|
|
20250211,173900,398706207,1342,1342,1342,1342,0
|
|
20250211,173800,398706207,1342,1342,1342,1342,0
|
|
20250211,173700,398706207,1342,1342,1342,1342,0
|
|
20250211,173600,398706207,1342,1342,1342,1342,0
|
|
20250211,173500,398706207,1342,1342,1342,1342,0
|
|
20250211,173400,398706207,1342,1342,1342,1342,0
|
|
20250211,173300,398706207,1342,1342,1342,1342,0
|
|
20250211,173200,398706207,1342,1342,1342,1342,0
|
|
20250211,173100,398706207,1342,1342,1342,1342,0
|
|
20250211,173000,398706207,1342,1342,1342,1342,0
|
|
20250211,172900,398706207,1342,1342,1342,1342,0
|
|
20250211,172800,398706207,1342,1342,1342,1342,0
|
|
20250211,172700,398706207,1342,1342,1342,1342,0
|
|
20250211,172600,398706207,1342,1342,1342,1342,0
|
|
20250211,172500,398706207,1342,1342,1342,1342,0
|
|
20250211,172400,398706207,1342,1342,1342,1342,0
|
|
20250211,172300,398706207,1342,1342,1342,1342,0
|
|
20250211,172200,398706207,1342,1342,1342,1342,0
|
|
20250211,172100,398706207,1342,1342,1342,1342,0
|
|
20250211,172000,398706207,1342,1342,1342,1342,0
|
|
20250211,171900,398706207,1342,1342,1342,1342,0
|
|
20250211,171800,398706207,1342,1342,1342,1342,0
|
|
20250211,171700,398706207,1342,1342,1342,1342,0
|
|
20250211,171600,398706207,1342,1342,1342,1342,0
|
|
20250211,171500,398706207,1342,1342,1342,1342,7000
|
|
20250211,171400,398706207,1342,1342,1342,1342,0
|
|
20250211,171300,398706207,1342,1342,1342,1342,0
|
|
20250211,171200,398706207,1342,1342,1342,1342,0
|
|
20250211,171100,398706207,1342,1342,1342,1342,0
|
|
20250211,171000,398706207,1342,1342,1342,1342,0
|
|
20250211,170900,398706207,1342,1342,1342,1342,0
|
|
20250211,170800,398706207,1342,1342,1342,1342,0
|
|
20250211,170700,398706207,1342,1342,1342,1342,0
|
|
20250211,170600,398706207,1342,1342,1342,1342,0
|
|
20250211,170500,398706207,1342,1342,1342,1342,0
|
|
20250211,170400,398706207,1342,1342,1342,1342,0
|
|
20250211,170300,398706207,1342,1342,1342,1342,0
|
|
20250211,170200,398706207,1342,1342,1342,1342,0
|
|
20250211,170100,398706207,1342,1342,1342,1342,0
|
|
20250211,170000,398706207,1342,1342,1342,1342,0
|
|
20250211,165900,398706207,1342,1342,1342,1342,0
|
|
20250211,165800,398706207,1342,1342,1342,1342,0
|
|
20250211,165700,398706207,1342,1342,1342,1342,0
|
|
20250211,165600,398706207,1342,1342,1342,1342,0
|
|
20250211,165500,398706207,1342,1342,1342,1342,0
|
|
20250211,165400,398706207,1342,1342,1342,1342,0
|
|
20250211,165300,398706207,1342,1342,1342,1342,0
|
|
20250211,165200,398706207,1342,1342,1342,1342,0
|
|
20250211,165100,398706207,1342,1342,1342,1342,0
|
|
20250211,165000,398706207,1342,1342,1342,1342,0
|
|
20250211,164900,398706207,1342,1342,1342,1342,0
|
|
20250211,164800,398706207,1342,1342,1342,1342,0
|
|
20250211,164700,398706207,1342,1342,1342,1342,0
|
|
20250211,164600,398706207,1342,1342,1342,1342,0
|
|
20250211,164500,398706207,1342,1342,1342,1342,7000
|
|
20250211,164400,398706207,1342,1342,1342,1342,0
|
|
20250211,164300,398706207,1342,1342,1342,1342,0
|
|
20250211,164200,398706207,1342,1342,1342,1342,0
|
|
20250211,164100,398706207,1342,1342,1342,1342,0
|
|
20250211,164000,398706207,1342,1342,1342,1342,0
|
|
20250211,163900,398706207,1342,1342,1342,1342,0
|
|
20250211,163800,398706207,1342,1342,1342,1342,0
|
|
20250211,163700,398706207,1342,1342,1342,1342,0
|
|
20250211,163600,398706207,1342,1342,1342,1342,0
|
|
20250211,163500,398706207,1342,1342,1342,1342,0
|
|
20250211,163400,398706207,1342,1342,1342,1342,0
|
|
20250211,163300,398706207,1342,1342,1342,1342,0
|
|
20250211,163200,398706207,1342,1342,1342,1342,0
|
|
20250211,163100,398706207,1342,1342,1342,1342,0
|
|
20250211,163000,398706207,1342,1342,1342,1342,0
|
|
20250211,162900,398706207,1342,1342,1342,1342,0
|
|
20250211,162800,398706207,1342,1342,1342,1342,0
|
|
20250211,162700,398706207,1342,1342,1342,1342,0
|
|
20250211,162600,398706207,1342,1342,1342,1342,0
|
|
20250211,162500,398706207,1342,1342,1342,1342,0
|
|
20250211,162400,398706207,1342,1342,1342,1342,0
|
|
20250211,162300,398706207,1342,1342,1342,1342,0
|
|
20250211,162200,398706207,1342,1342,1342,1342,0
|
|
20250211,162100,398706207,1342,1342,1342,1342,0
|
|
20250211,162000,398706207,1342,1342,1342,1342,0
|
|
20250211,161900,398706207,1342,1342,1342,1342,0
|
|
20250211,161800,398706207,1342,1342,1342,1342,0
|
|
20250211,161700,398706207,1342,1342,1342,1342,0
|
|
20250211,161600,398706207,1342,1342,1342,1342,0
|
|
20250211,161500,398706207,1342,1342,1342,1342,7000
|
|
20250211,161400,398706207,1342,1342,1342,1342,0
|
|
20250211,161300,398706207,1342,1342,1342,1342,0
|
|
20250211,161200,398706207,1342,1342,1342,1342,0
|
|
20250211,161100,398706207,1342,1342,1342,1342,0
|
|
20250211,161000,398706207,1342,1342,1342,1342,0
|
|
20250211,160900,398706207,1342,1342,1342,1342,0
|
|
20250211,160800,398706207,1342,1342,1342,1342,0
|
|
20250211,160700,398706207,1342,1342,1342,1342,0
|
|
20250211,160600,398706207,1342,1342,1342,1342,0
|
|
20250211,160500,398706207,1342,1342,1342,1342,0
|
|
20250211,160400,398706207,1342,1342,1342,1342,0
|
|
20250211,160300,398706207,1342,1342,1342,1342,0
|
|
20250211,160200,398706207,1342,1342,1342,1342,0
|
|
20250211,160100,398706207,1342,1342,1342,1342,0
|
|
20250211,160000,398706207,1342,1342,1342,1342,0
|
|
20250211,155900,398706207,1342,1342,1342,1342,0
|
|
20250211,155800,398706207,1342,1342,1342,1342,0
|
|
20250211,155700,398706207,1342,1342,1342,1342,0
|
|
20250211,155600,398706207,1342,1342,1342,1342,0
|
|
20250211,155500,398706207,1342,1342,1342,1342,0
|
|
20250211,155400,398706207,1342,1342,1342,1342,0
|
|
20250211,155300,398706207,1342,1342,1342,1342,0
|
|
20250211,155200,398706207,1342,1342,1342,1342,0
|
|
20250211,155100,398706207,1342,1342,1342,1342,0
|
|
20250211,155000,398706207,1342,1342,1342,1342,0
|
|
20250211,154900,398706207,1342,1342,1342,1342,0
|
|
20250211,154800,398706207,1342,1342,1342,1342,0
|
|
20250211,154700,398706207,1342,1342,1342,1342,0
|
|
20250211,154600,398706207,1342,1342,1342,1342,0
|
|
20250211,154500,398706207,1342,1342,1342,1342,7000
|
|
20250211,154400,398706207,1342,1342,1342,1342,0
|
|
20250211,154300,398706207,1342,1342,1342,1342,0
|
|
20250211,154200,398706207,1342,1342,1342,1342,0
|
|
20250211,154100,398706207,1342,1342,1342,1342,0
|
|
20250211,154000,398706207,1342,1342,1342,1342,0
|
|
20250211,153900,398706207,1342,1342,1342,1342,0
|
|
20250211,153800,398706207,1342,1342,1342,1342,0
|
|
20250211,153700,398706207,1342,1342,1342,1342,0
|
|
20250211,153600,398706207,1342,1342,1342,1342,0
|
|
20250211,153500,398706207,1342,1342,1342,1342,0
|
|
20250211,153400,398706207,1342,1342,1342,1342,0
|
|
20250211,153300,398706207,1342,1342,1342,1342,0
|
|
20250211,153200,398706207,1342,1342,1342,1342,0
|
|
20250211,153100,398706207,1342,1342,1342,1342,0
|
|
20250211,153000,398706207,1342,1342,1342,1342,7000
|
|
20250211,152900,389312207,1342,1342,1342,1342,0
|
|
20250211,152800,389312207,1342,1342,1342,1342,0
|
|
20250211,152700,389312207,1342,1342,1342,1342,0
|
|
20250211,152600,389312207,1342,1342,1342,1342,0
|
|
20250211,152500,389312207,1342,1342,1342,1342,0
|
|
20250211,152400,389312207,1342,1342,1342,1342,0
|
|
20250211,152300,389312207,1342,1342,1342,1342,0
|
|
20250211,152200,389312207,1342,1342,1342,1342,0
|
|
20250211,152100,389312207,1342,1342,1342,1342,0
|
|
20250211,152000,389312207,1342,1342,1342,1342,0
|
|
20250211,151900,389312207,1342,1341,1343,1341,2429
|
|
20250211,151800,386051778,1342,1343,1343,1342,145
|
|
20250211,151700,385857110,1344,1345,1348,1343,888
|
|
20250211,151600,384663741,1344,1349,1349,1344,37
|
|
20250211,151500,384613972,1344,1347,1349,1344,439
|
|
20250211,151400,384023394,1346,1346,1346,1346,154
|
|
20250211,151300,383816110,1349,1349,1349,1346,59
|
|
20250211,151200,383736522,1349,1349,1349,1349,1
|
|
20250211,151100,383735173,1348,1348,1348,1348,297
|
|
20250211,151000,383334817,1349,1347,1349,1344,422
|
|
20250211,150900,382767621,1350,1350,1350,1350,78
|
|
20250211,150800,382662321,1350,1348,1350,1348,374
|
|
20250211,150700,382158165,1340,1342,1348,1340,103
|
|
20250211,150600,382020062,1348,1348,1348,1342,1571
|
|
20250211,150500,379911762,1340,1340,1340,1340,300
|
|
20250211,150400,379509762,1342,1349,1349,1342,101
|
|
20250211,150300,379374213,1349,1349,1349,1349,135
|
|
20250211,150200,379192098,1349,1349,1349,1349,274
|
|
20250211,150100,378822472,1350,1343,1350,1343,124
|
|
20250211,150000,378655919,1343,1343,1343,1342,12
|
|
20250211,145900,378639804,1343,1351,1351,1342,765
|
|
20250211,145800,377612629,1345,1345,1345,1345,768
|
|
20250211,145700,376579669,1345,1351,1351,1344,1058
|
|
20250211,145600,375157064,1345,1346,1346,1344,7
|
|
20250211,145500,375147653,1352,1352,1352,1352,0
|
|
20250211,145400,375147653,1352,1348,1352,1346,1163
|
|
20250211,145300,373580847,1348,1348,1348,1348,176
|
|
20250211,145200,373343599,1352,1352,1352,1352,0
|
|
20250211,145100,373343599,1352,1352,1352,1352,7
|
|
20250211,145000,373334135,1353,1353,1353,1353,0
|
|
20250211,144900,373334135,1353,1353,1353,1353,0
|
|
20250211,144800,373334135,1353,1353,1353,1353,0
|
|
20250211,144700,373334135,1353,1353,1353,1353,1000
|
|
20250211,144600,371981135,1353,1353,1353,1353,0
|
|
20250211,144500,371981135,1353,1353,1353,1353,0
|
|
20250211,144400,371981135,1353,1345,1353,1345,575
|
|
20250211,144300,371206168,1345,1345,1345,1345,50
|
|
20250211,144200,371138918,1345,1345,1345,1345,0
|
|
20250211,144100,371138918,1345,1345,1345,1345,52
|
|
20250211,144000,371068978,1345,1345,1345,1345,0
|
|
20250211,143900,371068978,1345,1345,1345,1345,349
|
|
20250211,143800,370599573,1345,1344,1345,1344,422
|
|
20250211,143700,370032283,1345,1345,1345,1345,96
|
|
20250211,143600,369903163,1339,1338,1345,1338,1077
|
|
20250211,143500,368459652,1345,1344,1345,1344,428
|
|
20250211,143400,367884383,1337,1337,1337,1337,0
|
|
20250211,143300,367884383,1337,1337,1337,1337,548
|
|
20250211,143200,367151707,1337,1341,1341,1336,1442
|
|
20250211,143100,365222060,1355,1355,1355,1355,0
|
|
20250211,143000,365222060,1355,1355,1355,1355,0
|
|
20250211,142900,365222060,1355,1355,1355,1355,20
|
|
20250211,142800,365194960,1355,1355,1355,1355,1
|
|
20250211,142700,365193605,1354,1341,1354,1341,2
|
|
20250211,142600,365190910,1355,1354,1355,1354,996
|
|
20250211,142500,363842320,1354,1354,1354,1354,44
|
|
20250211,142400,363782744,1354,1354,1355,1354,8
|
|
20250211,142300,363771908,1355,1348,1355,1348,50
|
|
20250211,142200,363704316,1349,1348,1349,1348,411
|
|
20250211,142100,363150077,1347,1335,1347,1335,5201
|
|
20250211,142000,356166867,1335,1335,1336,1335,60
|
|
20250211,141900,356086766,1334,1336,1336,1334,671
|
|
20250211,141800,355190887,1322,1336,1336,1322,2671
|
|
20250211,141700,351641527,1333,1333,1333,1333,1
|
|
20250211,141600,351640194,1338,1338,1338,1338,2
|
|
20250211,141500,351637518,1333,1333,1338,1333,28
|
|
20250211,141400,351600184,1333,1339,1339,1333,106
|
|
20250211,141300,351458512,1340,1340,1340,1340,14
|
|
20250211,141200,351439752,1320,1320,1320,1320,0
|
|
20250211,141100,351439752,1320,1344,1345,1320,8326
|
|
20250211,141000,340361161,1344,1344,1344,1344,50
|
|
20250211,140900,340293961,1344,1343,1344,1343,452
|
|
20250211,140800,339686825,1342,1338,1342,1338,1600
|
|
20250211,140700,337540425,1337,1337,1337,1337,0
|
|
20250211,140600,337540425,1337,1345,1345,1337,599
|
|
20250211,140500,336738666,1336,1345,1345,1336,67
|
|
20250211,140400,336649001,1345,1345,1345,1337,1004
|
|
20250211,140300,335302621,1337,1340,1340,1336,1200
|
|
20250211,140200,333698181,1346,1346,1346,1346,0
|
|
20250211,140100,333698181,1346,1346,1346,1346,5
|
|
20250211,140000,333691451,1346,1346,1346,1346,0
|
|
20250211,135900,333691451,1346,1346,1346,1346,2
|
|
20250211,135800,333688759,1346,1346,1346,1346,10
|
|
20250211,135700,333675299,1346,1346,1346,1346,104
|
|
20250211,135600,333535315,1346,1345,1346,1336,13
|
|
20250211,135500,333517837,1345,1344,1345,1344,502
|
|
20250211,135400,332843147,1344,1344,1344,1344,0
|
|
20250211,135300,332843147,1344,1344,1344,1344,20
|
|
20250211,135200,332816267,1345,1345,1345,1345,2
|
|
20250211,135100,332813577,1331,1331,1331,1331,0
|
|
20250211,135000,332813577,1331,1331,1331,1331,0
|
|
20250211,134900,332813577,1331,1348,1348,1330,2050
|
|
20250211,134800,330079556,1338,1339,1339,1338,14
|
|
20250211,134700,330060823,1349,1349,1349,1349,73
|
|
20250211,134600,329962346,1336,1336,1336,1336,0
|
|
20250211,134500,329962346,1336,1346,1346,1336,3666
|
|
20250211,134400,325044210,1347,1349,1349,1347,511
|
|
20250211,134300,324355519,1349,1349,1349,1349,0
|
|
20250211,134200,324355519,1349,1349,1349,1349,600
|
|
20250211,134100,323546119,1349,1344,1349,1343,2008
|
|
20250211,134000,320848289,1345,1351,1351,1345,3057
|
|
20250211,133900,316729046,1358,1358,1358,1358,2
|
|
20250211,133800,316726330,1358,1358,1358,1358,0
|
|
20250211,133700,316726330,1358,1358,1358,1358,0
|
|
20250211,133600,316726330,1358,1358,1358,1358,17
|
|
20250211,133500,316703244,1350,1351,1351,1350,942
|
|
20250211,133400,315430937,1354,1351,1354,1351,1229
|
|
20250211,133300,313767830,1359,1359,1359,1359,0
|
|
20250211,133200,313767830,1359,1359,1359,1359,0
|
|
20250211,133100,313767830,1359,1359,1359,1359,0
|
|
20250211,133000,313767830,1359,1359,1359,1359,0
|
|
20250211,132900,313767830,1359,1359,1359,1359,0
|
|
20250211,132800,313767830,1359,1359,1359,1359,0
|
|
20250211,132700,313767830,1359,1359,1359,1359,2
|
|
20250211,132600,313765112,1359,1359,1359,1359,0
|
|
20250211,132500,313765112,1359,1358,1359,1350,1004
|
|
20250211,132400,312401703,1358,1355,1358,1355,21
|
|
20250211,132300,312373242,1355,1355,1355,1355,902
|
|
20250211,132200,311151032,1349,1349,1349,1349,4
|
|
20250211,132100,311145636,1355,1354,1355,1354,51
|
|
20250211,132000,311076581,1355,1355,1355,1355,900
|
|
20250211,131900,309857081,1354,1354,1354,1354,0
|
|
20250211,131800,309857081,1354,1354,1354,1354,365
|
|
20250211,131700,309362871,1349,1349,1349,1349,0
|
|
20250211,131600,309362871,1349,1349,1349,1349,500
|
|
20250211,131500,308688371,1350,1351,1351,1350,385
|
|
20250211,131400,308168571,1351,1350,1351,1350,262
|
|
20250211,131300,307814771,1351,1351,1351,1350,800
|
|
20250211,131200,306734570,1352,1352,1352,1352,200
|
|
20250211,131100,306464170,1355,1355,1355,1355,215
|
|
20250211,131000,306172845,1356,1356,1356,1356,0
|
|
20250211,130900,306172845,1356,1356,1356,1356,100
|
|
20250211,130800,306037245,1356,1357,1357,1356,331
|
|
20250211,130700,305588209,1357,1358,1358,1357,1138
|
|
20250211,130600,304043821,1360,1360,1360,1360,1862
|
|
20250211,130500,301511501,1367,1367,1367,1367,0
|
|
20250211,130400,301511501,1367,1367,1367,1367,0
|
|
20250211,130300,301511501,1367,1367,1367,1367,0
|
|
20250211,130200,301511501,1367,1367,1367,1367,205
|
|
20250211,130100,301231266,1360,1367,1367,1360,1001
|
|
20250211,130000,299869899,1360,1361,1361,1360,1328
|
|
20250211,125900,298063284,1368,1368,1368,1368,0
|
|
20250211,125800,298063284,1368,1368,1368,1368,0
|
|
20250211,125700,298063284,1368,1368,1368,1368,150
|
|
20250211,125600,297858084,1368,1368,1368,1368,0
|
|
20250211,125500,297858084,1368,1368,1368,1368,2
|
|
20250211,125400,297855348,1360,1364,1364,1360,2000
|
|
20250211,125300,295131659,1368,1368,1368,1368,100
|
|
20250211,125200,294994859,1368,1368,1368,1368,2
|
|
20250211,125100,294992123,1364,1364,1364,1364,54
|
|
20250211,125000,294918467,1368,1368,1368,1368,0
|
|
20250211,124900,294918467,1368,1368,1368,1368,100
|
|
20250211,124800,294781667,1371,1371,1371,1371,0
|
|
20250211,124700,294781667,1371,1371,1371,1371,1
|
|
20250211,124600,294780296,1371,1371,1371,1371,0
|
|
20250211,124500,294780296,1371,1371,1371,1371,0
|
|
20250211,124400,294780296,1371,1371,1371,1371,0
|
|
20250211,124300,294780296,1371,1363,1371,1362,223
|
|
20250211,124200,294476443,1371,1371,1371,1371,0
|
|
20250211,124100,294476443,1371,1371,1371,1371,0
|
|
20250211,124000,294476443,1371,1371,1371,1371,1
|
|
20250211,123900,294475072,1362,1363,1371,1362,450
|
|
20250211,123800,293862014,1363,1363,1363,1363,0
|
|
20250211,123700,293862014,1363,1363,1363,1363,1188
|
|
20250211,123600,292242770,1373,1373,1373,1373,0
|
|
20250211,123500,292242770,1373,1373,1373,1373,0
|
|
20250211,123400,292242770,1373,1373,1373,1373,1
|
|
20250211,123300,292241397,1364,1365,1365,1364,1901
|
|
20250211,123200,289647533,1375,1375,1375,1375,0
|
|
20250211,123100,289647533,1375,1374,1375,1374,376
|
|
20250211,123000,289130550,1365,1365,1365,1365,0
|
|
20250211,122900,289130550,1365,1365,1365,1365,2
|
|
20250211,122800,289127820,1375,1370,1375,1370,133
|
|
20250211,122700,288945379,1370,1367,1370,1367,3174
|
|
20250211,122600,284606219,1367,1367,1367,1367,130
|
|
20250211,122500,284428509,1367,1367,1367,1367,0
|
|
20250211,122400,284428509,1367,1367,1367,1367,203
|
|
20250211,122300,284151008,1367,1367,1367,1367,80
|
|
20250211,122200,284041648,1367,1367,1367,1367,13
|
|
20250211,122100,284023877,1367,1367,1367,1367,0
|
|
20250211,122000,284023877,1367,1362,1367,1361,35
|
|
20250211,121900,283976196,1361,1361,1361,1361,0
|
|
20250211,121800,283976196,1361,1361,1361,1361,500
|
|
20250211,121700,283295696,1367,1367,1367,1367,0
|
|
20250211,121600,283295696,1367,1361,1367,1361,1076
|
|
20250211,121500,281830630,1365,1365,1365,1365,0
|
|
20250211,121400,281830630,1365,1364,1365,1364,1218
|
|
20250211,121300,280168912,1362,1362,1362,1362,136
|
|
20250211,121200,279983680,1361,1361,1361,1361,448
|
|
20250211,121100,279373952,1361,1361,1361,1361,0
|
|
20250211,121000,279373952,1361,1361,1361,1361,0
|
|
20250211,120900,279373952,1361,1361,1361,1361,0
|
|
20250211,120800,279373952,1361,1361,1361,1361,47
|
|
20250211,120700,279309985,1361,1356,1361,1356,11
|
|
20250211,120600,279295064,1361,1361,1361,1361,100
|
|
20250211,120500,279158964,1361,1361,1361,1361,107
|
|
20250211,120400,279013337,1361,1361,1361,1361,0
|
|
20250211,120300,279013337,1361,1361,1361,1361,0
|
|
20250211,120200,279013337,1361,1361,1361,1361,311
|
|
20250211,120100,278590066,1361,1361,1361,1361,0
|
|
20250211,120000,278590066,1361,1361,1361,1361,0
|
|
20250211,115900,278590066,1361,1361,1361,1361,17
|
|
20250211,115800,278566929,1361,1358,1361,1358,22
|
|
20250211,115700,278537050,1361,1361,1361,1361,3
|
|
20250211,115600,278532967,1350,1352,1352,1350,300
|
|
20250211,115500,278127756,1362,1354,1362,1351,122
|
|
20250211,115400,277962899,1357,1357,1357,1357,0
|
|
20250211,115300,277962899,1357,1360,1360,1357,24
|
|
20250211,115200,277930316,1360,1360,1360,1360,0
|
|
20250211,115100,277930316,1360,1360,1360,1360,55
|
|
20250211,115000,277855516,1360,1364,1364,1360,157
|
|
20250211,114900,277641956,1364,1364,1364,1364,100
|
|
20250211,114800,277505556,1364,1364,1364,1364,51
|
|
20250211,114700,277435992,1357,1360,1360,1357,220
|
|
20250211,114600,277136852,1364,1363,1364,1363,716
|
|
20250211,114500,276160939,1360,1360,1360,1360,4
|
|
20250211,114400,276155499,1362,1362,1362,1362,0
|
|
20250211,114300,276155499,1362,1362,1362,1362,17
|
|
20250211,114200,276132345,1363,1363,1363,1363,0
|
|
20250211,114100,276132345,1363,1363,1363,1363,10
|
|
20250211,114000,276118715,1360,1360,1360,1360,100
|
|
20250211,113900,275982715,1363,1363,1363,1363,70
|
|
20250211,113800,275887305,1363,1363,1363,1363,10
|
|
20250211,113700,275873675,1363,1363,1363,1363,4
|
|
20250211,113600,275868223,1364,1364,1364,1364,0
|
|
20250211,113500,275868223,1364,1364,1364,1364,0
|
|
20250211,113400,275868223,1364,1364,1364,1364,0
|
|
20250211,113300,275868223,1364,1364,1364,1364,10
|
|
20250211,113200,275854583,1364,1360,1364,1350,1480
|
|
20250211,113100,273850211,1360,1360,1360,1360,8
|
|
20250211,113000,273839331,1350,1361,1361,1350,2395
|
|
20250211,112900,270604706,1361,1361,1361,1361,0
|
|
20250211,112800,270604706,1361,1362,1362,1352,710
|
|
20250211,112700,269642543,1363,1363,1363,1363,100
|
|
20250211,112600,269506243,1363,1363,1363,1363,150
|
|
20250211,112500,269301793,1363,1363,1363,1363,17
|
|
20250211,112400,269278622,1363,1364,1364,1350,856
|
|
20250211,112300,268121186,1364,1363,1364,1363,58
|
|
20250211,112200,268042094,1364,1364,1364,1364,0
|
|
20250211,112100,268042094,1364,1364,1364,1364,0
|
|
20250211,112000,268042094,1364,1364,1364,1364,0
|
|
20250211,111900,268042094,1364,1364,1364,1364,0
|
|
20250211,111800,268042094,1364,1360,1364,1360,1579
|
|
20250211,111700,265892491,1360,1351,1360,1351,4
|
|
20250211,111600,265887070,1350,1350,1350,1350,0
|
|
20250211,111500,265887070,1350,1350,1350,1350,0
|
|
20250211,111400,265887070,1350,1350,1350,1350,0
|
|
20250211,111300,265887070,1350,1350,1350,1350,1005
|
|
20250211,111200,264530320,1350,1350,1350,1350,1
|
|
20250211,111100,264528970,1360,1360,1360,1360,0
|
|
20250211,111000,264528970,1360,1360,1360,1360,0
|
|
20250211,110900,264528970,1360,1360,1360,1360,1
|
|
20250211,110800,264527610,1350,1350,1350,1350,1
|
|
20250211,110700,264526260,1350,1350,1350,1350,0
|
|
20250211,110600,264526260,1350,1350,1350,1350,145
|
|
20250211,110500,264330510,1363,1355,1363,1350,5165
|
|
20250211,110400,257346223,1367,1367,1367,1367,0
|
|
20250211,110300,257346223,1367,1367,1367,1367,0
|
|
20250211,110200,257346223,1367,1367,1367,1367,500
|
|
20250211,110100,256662723,1367,1367,1367,1367,200
|
|
20250211,110000,256389323,1367,1366,1367,1366,1000
|
|
20250211,105900,255022639,1366,1365,1366,1365,100
|
|
20250211,105800,254886064,1366,1363,1366,1363,110
|
|
20250211,105700,254736130,1362,1362,1362,1362,300
|
|
20250211,105600,254327530,1362,1362,1362,1362,511
|
|
20250211,105500,253631548,1362,1362,1362,1362,70
|
|
20250211,105400,253536208,1362,1362,1362,1362,6
|
|
20250211,105300,253528036,1362,1362,1362,1362,1
|
|
20250211,105200,253526674,1361,1353,1361,1353,1573
|
|
20250211,105100,251396766,1352,1351,1352,1351,820
|
|
20250211,105000,250288448,1351,1351,1351,1351,0
|
|
20250211,104900,250288448,1351,1351,1351,1351,100
|
|
20250211,104800,250153348,1351,1347,1352,1345,534
|
|
20250211,104700,249434601,1352,1352,1352,1352,101
|
|
20250211,104600,249298049,1352,1344,1352,1344,470
|
|
20250211,104500,248663409,1352,1352,1352,1352,1
|
|
20250211,104400,248662057,1344,1344,1344,1344,0
|
|
20250211,104300,248662057,1344,1344,1344,1344,400
|
|
20250211,104200,248124457,1345,1345,1345,1345,300
|
|
20250211,104100,247720957,1344,1344,1344,1344,1
|
|
20250211,104000,247719613,1345,1354,1354,1345,534
|
|
20250211,103900,247001077,1354,1348,1354,1348,18376
|
|
20250211,103800,222229785,1348,1347,1348,1342,20779
|
|
20250211,103700,194238353,1347,1347,1347,1347,30
|
|
20250211,103600,194197943,1347,1346,1347,1346,501
|
|
20250211,103500,193523195,1346,1346,1346,1346,30
|
|
20250211,103400,193482815,1346,1346,1346,1346,1
|
|
20250211,103300,193481469,1347,1347,1347,1347,200
|
|
20250211,103200,193212069,1340,1340,1347,1340,871
|
|
20250211,103100,192040351,1347,1345,1347,1345,1947
|
|
20250211,103000,189418568,1344,1343,1344,1343,587
|
|
20250211,102900,188630102,1339,1341,1341,1339,2405
|
|
20250211,102800,185407997,1341,1342,1342,1339,345
|
|
20250211,102700,184945525,1338,1338,1338,1338,8
|
|
20250211,102600,184934821,1343,1343,1343,1343,0
|
|
20250211,102500,184934821,1343,1343,1343,1343,26
|
|
20250211,102400,184899903,1343,1343,1343,1343,9
|
|
20250211,102300,184887816,1343,1343,1343,1343,1
|
|
20250211,102200,184886473,1343,1343,1343,1343,44
|
|
20250211,102100,184827381,1341,1341,1341,1335,1639
|
|
20250211,102000,182634522,1342,1342,1342,1342,1919
|
|
20250211,101900,180059224,1338,1338,1338,1338,650
|
|
20250211,101800,179189524,1338,1347,1347,1338,818
|
|
20250211,101700,178091569,1347,1347,1347,1347,9
|
|
20250211,101600,178079446,1356,1328,1356,1328,687
|
|
20250211,101500,177166650,1324,1366,1366,1324,10266
|
|
20250211,101400,163430851,1366,1356,1366,1356,752
|
|
20250211,101300,162408422,1356,1358,1358,1356,5549
|
|
20250211,101200,154883898,1365,1357,1365,1357,2
|
|
20250211,101100,154881176,1356,1365,1365,1356,600
|
|
20250211,101000,154066676,1363,1363,1363,1363,0
|
|
20250211,100900,154066676,1363,1363,1363,1363,366
|
|
20250211,100800,153567818,1363,1363,1363,1363,0
|
|
20250211,100700,153567818,1363,1365,1365,1351,506
|
|
20250211,100600,152883276,1367,1367,1367,1367,0
|
|
20250211,100500,152883276,1367,1367,1367,1367,0
|
|
20250211,100400,152883276,1367,1358,1367,1358,501
|
|
20250211,100300,152201898,1358,1360,1360,1347,612
|
|
20250211,100200,151371859,1360,1346,1360,1346,435
|
|
20250211,100100,150784331,1347,1353,1353,1347,598
|
|
20250211,100000,149976443,1353,1352,1353,1346,2010
|
|
20250211,095900,147264820,1351,1359,1359,1351,2712
|
|
20250211,095800,143579236,1359,1359,1359,1359,1
|
|
20250211,095700,143577877,1350,1365,1366,1350,3386
|
|
20250211,095600,138989967,1359,1363,1363,1359,304
|
|
20250211,095500,138576521,1359,1360,1360,1359,2
|
|
20250211,095400,138573802,1368,1368,1368,1368,1
|
|
20250211,095300,138572434,1357,1368,1368,1357,204
|
|
20250211,095200,138294599,1369,1370,1370,1357,300
|
|
20250211,095100,137884918,1362,1371,1371,1362,494
|
|
20250211,095000,137210983,1361,1361,1362,1361,902
|
|
20250211,094900,135983360,1362,1374,1377,1362,2534
|
|
20250211,094800,132523929,1381,1371,1382,1371,10
|
|
20250211,094700,132510167,1374,1362,1374,1362,4538
|
|
20250211,094600,126302347,1362,1362,1362,1362,3078
|
|
20250211,094500,122110111,1307,1307,1307,1307,0
|
|
20250211,094400,122110111,1307,1388,1388,1307,14203
|
|
20250211,094300,102968225,1378,1382,1382,1378,736
|
|
20250211,094200,101951999,1386,1389,1389,1382,9686
|
|
20250211,094100,88518924,1389,1389,1394,1389,551
|
|
20250211,094000,87753580,1389,1390,1390,1389,1059
|
|
20250211,093900,86281629,1389,1394,1394,1389,16
|
|
20250211,093800,86259335,1388,1391,1394,1387,9075
|
|
20250211,093700,73608801,1387,1394,1394,1387,91
|
|
20250211,093600,73482043,1387,1387,1393,1387,89
|
|
20250211,093500,73358078,1394,1394,1394,1386,102
|
|
20250211,093400,73215898,1385,1390,1390,1385,1848
|
|
20250211,093300,70650493,1390,1398,1400,1390,8798
|
|
20250211,093200,58402438,1415,1412,1415,1412,1000
|
|
20250211,093100,56989186,1393,1404,1404,1393,6514
|
|
20250211,093000,47909318,1414,1414,1414,1414,0
|
|
20250211,092900,47909318,1414,1414,1414,1414,0
|
|
20250211,092800,47909318,1414,1414,1414,1414,0
|
|
20250211,092700,47909318,1414,1414,1414,1414,1523
|
|
20250211,092600,45755796,1414,1414,1414,1414,0
|
|
20250211,092500,45755796,1414,1414,1414,1414,0
|
|
20250211,092400,45755796,1414,1406,1414,1404,1643
|
|
20250211,092300,43446414,1406,1414,1414,1406,119
|
|
20250211,092200,43279084,1413,1406,1413,1406,464
|
|
20250211,092100,42626350,1404,1404,1404,1404,402
|
|
20250211,092000,42061942,1405,1405,1405,1405,8
|
|
20250211,091900,42050702,1406,1406,1406,1406,586
|
|
20250211,091800,41226786,1406,1406,1406,1406,0
|
|
20250211,091700,41226786,1406,1406,1406,1406,802
|
|
20250211,091600,40099174,1407,1426,1426,1407,271
|
|
20250211,091500,39714077,1434,1434,1434,1434,0
|
|
20250211,091400,39714077,1434,1418,1434,1391,2397
|
|
20250211,091300,36361137,1418,1421,1438,1418,581
|
|
20250211,091200,35536830,1420,1422,1422,1420,1048
|
|
20250211,091100,34046737,1422,1439,1439,1422,2012
|
|
20250211,091000,31176911,1439,1445,1446,1439,428
|
|
20250211,090900,30558153,1446,1444,1446,1444,80
|
|
20250211,090800,30442573,1418,1447,1447,1418,1116
|
|
20250211,090700,28847775,1447,1450,1450,1447,342
|
|
20250211,090600,28352247,1448,1427,1450,1426,6292
|
|
20250211,090500,19349647,1427,1427,1427,1427,44
|
|
20250211,090400,19286859,1407,1422,1431,1399,1082
|
|
20250211,090300,17742713,1431,1400,1431,1390,2079
|
|
20250211,090200,14836475,1402,1416,1418,1402,4237
|
|
20250211,090100,8841431,1458,1397,1460,1397,1699
|
|
20250211,090000,6373043,1427,1389,1427,1389,4584
|