684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,202100,630465565,2765,2765,2765,2765,9830
|
|
20250205,202000,630465565,2765,2765,2765,2765,0
|
|
20250205,201900,630465565,2765,2765,2765,2765,0
|
|
20250205,201800,630465565,2765,2765,2765,2765,0
|
|
20250205,201700,630465565,2765,2765,2765,2765,0
|
|
20250205,201600,630465565,2765,2765,2765,2765,0
|
|
20250205,201500,630465565,2765,2765,2765,2765,0
|
|
20250205,201400,630465565,2765,2765,2765,2765,0
|
|
20250205,201300,630465565,2765,2765,2765,2765,0
|
|
20250205,201200,630465565,2765,2765,2765,2765,0
|
|
20250205,201100,630465565,2765,2765,2765,2765,0
|
|
20250205,201000,630465565,2765,2765,2765,2765,0
|
|
20250205,200900,630465565,2765,2765,2765,2765,0
|
|
20250205,200800,630465565,2765,2765,2765,2765,0
|
|
20250205,200700,630465565,2765,2765,2765,2765,0
|
|
20250205,200600,630465565,2765,2765,2765,2765,0
|
|
20250205,200500,630465565,2765,2765,2765,2765,0
|
|
20250205,200400,630465565,2765,2765,2765,2765,0
|
|
20250205,200300,630465565,2765,2765,2765,2765,0
|
|
20250205,200200,630465565,2765,2765,2765,2765,0
|
|
20250205,200100,630465565,2765,2765,2765,2765,0
|
|
20250205,200000,630465565,2765,2765,2765,2765,0
|
|
20250205,195900,630465565,2765,2765,2765,2765,0
|
|
20250205,195800,630465565,2765,2765,2765,2765,0
|
|
20250205,195700,630465565,2765,2765,2765,2765,0
|
|
20250205,195600,630465565,2765,2765,2765,2765,0
|
|
20250205,195500,630465565,2765,2765,2765,2765,0
|
|
20250205,195400,630465565,2765,2765,2765,2765,0
|
|
20250205,195300,630465565,2765,2765,2765,2765,0
|
|
20250205,195200,630465565,2765,2765,2765,2765,0
|
|
20250205,195100,630465565,2765,2765,2765,2765,9830
|
|
20250205,195000,630465565,2765,2765,2765,2765,0
|
|
20250205,194900,630465565,2765,2765,2765,2765,0
|
|
20250205,194800,630465565,2765,2765,2765,2765,0
|
|
20250205,194700,630465565,2765,2765,2765,2765,0
|
|
20250205,194600,630465565,2765,2765,2765,2765,0
|
|
20250205,194500,630465565,2765,2765,2765,2765,0
|
|
20250205,194400,630465565,2765,2765,2765,2765,0
|
|
20250205,194300,630465565,2765,2765,2765,2765,0
|
|
20250205,194200,630465565,2765,2765,2765,2765,0
|
|
20250205,194100,630465565,2765,2765,2765,2765,0
|
|
20250205,194000,630465565,2765,2765,2765,2765,0
|
|
20250205,193900,630465565,2765,2765,2765,2765,0
|
|
20250205,193800,630465565,2765,2765,2765,2765,0
|
|
20250205,193700,630465565,2765,2765,2765,2765,0
|
|
20250205,193600,630465565,2765,2765,2765,2765,0
|
|
20250205,193500,630465565,2765,2765,2765,2765,0
|
|
20250205,193400,630465565,2765,2765,2765,2765,0
|
|
20250205,193300,630465565,2765,2765,2765,2765,0
|
|
20250205,193200,630465565,2765,2765,2765,2765,0
|
|
20250205,193100,630465565,2765,2765,2765,2765,0
|
|
20250205,193000,630465565,2765,2765,2765,2765,0
|
|
20250205,192900,630465565,2765,2765,2765,2765,0
|
|
20250205,192800,630465565,2765,2765,2765,2765,0
|
|
20250205,192700,630465565,2765,2765,2765,2765,0
|
|
20250205,192600,630465565,2765,2765,2765,2765,0
|
|
20250205,192500,630465565,2765,2765,2765,2765,0
|
|
20250205,192400,630465565,2765,2765,2765,2765,0
|
|
20250205,192300,630465565,2765,2765,2765,2765,0
|
|
20250205,192200,630465565,2765,2765,2765,2765,0
|
|
20250205,192100,630465565,2765,2765,2765,2765,9830
|
|
20250205,192000,630465565,2765,2765,2765,2765,0
|
|
20250205,191900,630465565,2765,2765,2765,2765,0
|
|
20250205,191800,630465565,2765,2765,2765,2765,0
|
|
20250205,191700,630465565,2765,2765,2765,2765,0
|
|
20250205,191600,630465565,2765,2765,2765,2765,0
|
|
20250205,191500,630465565,2765,2765,2765,2765,0
|
|
20250205,191400,630465565,2765,2765,2765,2765,0
|
|
20250205,191300,630465565,2765,2765,2765,2765,0
|
|
20250205,191200,630465565,2765,2765,2765,2765,0
|
|
20250205,191100,630465565,2765,2765,2765,2765,0
|
|
20250205,191000,630465565,2765,2765,2765,2765,0
|
|
20250205,190900,630465565,2765,2765,2765,2765,0
|
|
20250205,190800,630465565,2765,2765,2765,2765,0
|
|
20250205,190700,630465565,2765,2765,2765,2765,0
|
|
20250205,190600,630465565,2765,2765,2765,2765,0
|
|
20250205,190500,630465565,2765,2765,2765,2765,0
|
|
20250205,190400,630465565,2765,2765,2765,2765,0
|
|
20250205,190300,630465565,2765,2765,2765,2765,0
|
|
20250205,190200,630465565,2765,2765,2765,2765,0
|
|
20250205,190100,630465565,2765,2765,2765,2765,0
|
|
20250205,190000,630465565,2765,2765,2765,2765,0
|
|
20250205,185900,630465565,2765,2765,2765,2765,0
|
|
20250205,185800,630465565,2765,2765,2765,2765,0
|
|
20250205,185700,630465565,2765,2765,2765,2765,0
|
|
20250205,185600,630465565,2765,2765,2765,2765,0
|
|
20250205,185500,630465565,2765,2765,2765,2765,0
|
|
20250205,185400,630465565,2765,2765,2765,2765,0
|
|
20250205,185300,630465565,2765,2765,2765,2765,0
|
|
20250205,185200,630465565,2765,2765,2765,2765,0
|
|
20250205,185100,630465565,2765,2765,2765,2765,9830
|
|
20250205,185000,630465565,2765,2765,2765,2765,0
|
|
20250205,184900,630465565,2765,2765,2765,2765,0
|
|
20250205,184800,630465565,2765,2765,2765,2765,0
|
|
20250205,184700,630465565,2765,2765,2765,2765,0
|
|
20250205,184600,630465565,2765,2765,2765,2765,0
|
|
20250205,184500,630465565,2765,2765,2765,2765,0
|
|
20250205,184400,630465565,2765,2765,2765,2765,0
|
|
20250205,184300,630465565,2765,2765,2765,2765,0
|
|
20250205,184200,630465565,2765,2765,2765,2765,0
|
|
20250205,184100,630465565,2765,2765,2765,2765,0
|
|
20250205,184000,630465565,2765,2765,2765,2765,0
|
|
20250205,183900,630465565,2765,2765,2765,2765,0
|
|
20250205,183800,630465565,2765,2765,2765,2765,0
|
|
20250205,183700,630465565,2765,2765,2765,2765,0
|
|
20250205,183600,630465565,2765,2765,2765,2765,0
|
|
20250205,183500,630465565,2765,2765,2765,2765,0
|
|
20250205,183400,630465565,2765,2765,2765,2765,0
|
|
20250205,183300,630465565,2765,2765,2765,2765,0
|
|
20250205,183200,630465565,2765,2765,2765,2765,0
|
|
20250205,183100,630465565,2765,2765,2765,2765,0
|
|
20250205,183000,630465565,2765,2765,2765,2765,0
|
|
20250205,182900,630465565,2765,2765,2765,2765,0
|
|
20250205,182800,630465565,2765,2765,2765,2765,0
|
|
20250205,182700,630465565,2765,2765,2765,2765,0
|
|
20250205,182600,630465565,2765,2765,2765,2765,0
|
|
20250205,182500,630465565,2765,2765,2765,2765,0
|
|
20250205,182400,630465565,2765,2765,2765,2765,0
|
|
20250205,182300,630465565,2765,2765,2765,2765,0
|
|
20250205,182200,630465565,2765,2765,2765,2765,0
|
|
20250205,182100,630465565,2765,2765,2765,2765,9830
|
|
20250205,182000,630465565,2765,2765,2765,2765,0
|
|
20250205,181900,630465565,2765,2765,2765,2765,0
|
|
20250205,181800,630465565,2765,2765,2765,2765,0
|
|
20250205,181700,630465565,2765,2765,2765,2765,0
|
|
20250205,181600,630465565,2765,2765,2765,2765,0
|
|
20250205,181500,630465565,2765,2765,2765,2765,0
|
|
20250205,181400,630465565,2765,2765,2765,2765,0
|
|
20250205,181300,630465565,2765,2765,2765,2765,0
|
|
20250205,181200,630465565,2765,2765,2765,2765,0
|
|
20250205,181100,630465565,2765,2765,2765,2765,0
|
|
20250205,181000,630465565,2765,2765,2765,2765,0
|
|
20250205,180900,630465565,2765,2765,2765,2765,0
|
|
20250205,180800,630465565,2765,2765,2765,2765,0
|
|
20250205,180700,630465565,2765,2765,2765,2765,0
|
|
20250205,180600,630465565,2765,2765,2765,2765,0
|
|
20250205,180500,630465565,2765,2765,2765,2765,0
|
|
20250205,180400,630465565,2765,2765,2765,2765,0
|
|
20250205,180300,630465565,2765,2765,2765,2765,0
|
|
20250205,180200,630465565,2765,2765,2765,2765,0
|
|
20250205,180100,630465565,2765,2765,2765,2765,0
|
|
20250205,180000,630465565,2765,2765,2765,2765,0
|
|
20250205,175900,630465565,2765,2765,2765,2765,0
|
|
20250205,175800,630465565,2765,2765,2765,2765,0
|
|
20250205,175700,630465565,2765,2765,2765,2765,0
|
|
20250205,175600,630465565,2765,2765,2765,2765,0
|
|
20250205,175500,630465565,2765,2765,2765,2765,0
|
|
20250205,175400,630465565,2765,2765,2765,2765,0
|
|
20250205,175300,630465565,2765,2765,2765,2765,0
|
|
20250205,175200,630465565,2765,2765,2765,2765,0
|
|
20250205,175100,630465565,2765,2765,2765,2765,9830
|
|
20250205,175000,630465565,2765,2765,2765,2765,0
|
|
20250205,174900,630465565,2765,2765,2765,2765,0
|
|
20250205,174800,630465565,2765,2765,2765,2765,0
|
|
20250205,174700,630465565,2765,2765,2765,2765,0
|
|
20250205,174600,630465565,2765,2765,2765,2765,0
|
|
20250205,174500,630465565,2765,2765,2765,2765,0
|
|
20250205,174400,630465565,2765,2765,2765,2765,0
|
|
20250205,174300,630465565,2765,2765,2765,2765,0
|
|
20250205,174200,630465565,2765,2765,2765,2765,0
|
|
20250205,174100,630465565,2765,2765,2765,2765,0
|
|
20250205,174000,630465565,2765,2765,2765,2765,0
|
|
20250205,173900,630465565,2765,2765,2765,2765,0
|
|
20250205,173800,630465565,2765,2765,2765,2765,0
|
|
20250205,173700,630465565,2765,2765,2765,2765,0
|
|
20250205,173600,630465565,2765,2765,2765,2765,0
|
|
20250205,173500,630465565,2765,2765,2765,2765,0
|
|
20250205,173400,630465565,2765,2765,2765,2765,0
|
|
20250205,173300,630465565,2765,2765,2765,2765,0
|
|
20250205,173200,630465565,2765,2765,2765,2765,0
|
|
20250205,173100,630465565,2765,2765,2765,2765,0
|
|
20250205,173000,630465565,2765,2765,2765,2765,0
|
|
20250205,172900,630465565,2765,2765,2765,2765,0
|
|
20250205,172800,630465565,2765,2765,2765,2765,0
|
|
20250205,172700,630465565,2765,2765,2765,2765,0
|
|
20250205,172600,630465565,2765,2765,2765,2765,0
|
|
20250205,172500,630465565,2765,2765,2765,2765,0
|
|
20250205,172400,630465565,2765,2765,2765,2765,0
|
|
20250205,172300,630465565,2765,2765,2765,2765,0
|
|
20250205,172200,630465565,2765,2765,2765,2765,0
|
|
20250205,172100,630465565,2765,2765,2765,2765,9830
|
|
20250205,172000,630465565,2765,2765,2765,2765,0
|
|
20250205,171900,630465565,2765,2765,2765,2765,0
|
|
20250205,171800,630465565,2765,2765,2765,2765,0
|
|
20250205,171700,630465565,2765,2765,2765,2765,0
|
|
20250205,171600,630465565,2765,2765,2765,2765,0
|
|
20250205,171500,630465565,2765,2765,2765,2765,0
|
|
20250205,171400,630465565,2765,2765,2765,2765,0
|
|
20250205,171300,630465565,2765,2765,2765,2765,0
|
|
20250205,171200,630465565,2765,2765,2765,2765,0
|
|
20250205,171100,630465565,2765,2765,2765,2765,0
|
|
20250205,171000,630465565,2765,2765,2765,2765,0
|
|
20250205,170900,630465565,2765,2765,2765,2765,0
|
|
20250205,170800,630465565,2765,2765,2765,2765,0
|
|
20250205,170700,630465565,2765,2765,2765,2765,0
|
|
20250205,170600,630465565,2765,2765,2765,2765,0
|
|
20250205,170500,630465565,2765,2765,2765,2765,0
|
|
20250205,170400,630465565,2765,2765,2765,2765,0
|
|
20250205,170300,630465565,2765,2765,2765,2765,0
|
|
20250205,170200,630465565,2765,2765,2765,2765,0
|
|
20250205,170100,630465565,2765,2765,2765,2765,0
|
|
20250205,170000,630465565,2765,2765,2765,2765,0
|
|
20250205,165900,630465565,2765,2765,2765,2765,0
|
|
20250205,165800,630465565,2765,2765,2765,2765,0
|
|
20250205,165700,630465565,2765,2765,2765,2765,0
|
|
20250205,165600,630465565,2765,2765,2765,2765,0
|
|
20250205,165500,630465565,2765,2765,2765,2765,0
|
|
20250205,165400,630465565,2765,2765,2765,2765,0
|
|
20250205,165300,630465565,2765,2765,2765,2765,0
|
|
20250205,165200,630465565,2765,2765,2765,2765,0
|
|
20250205,165100,630465565,2765,2765,2765,2765,9830
|
|
20250205,165000,630465565,2765,2765,2765,2765,0
|
|
20250205,164900,630465565,2765,2765,2765,2765,0
|
|
20250205,164800,630465565,2765,2765,2765,2765,0
|
|
20250205,164700,630465565,2765,2765,2765,2765,0
|
|
20250205,164600,630465565,2765,2765,2765,2765,0
|
|
20250205,164500,630465565,2765,2765,2765,2765,0
|
|
20250205,164400,630465565,2765,2765,2765,2765,0
|
|
20250205,164300,630465565,2765,2765,2765,2765,0
|
|
20250205,164200,630465565,2765,2765,2765,2765,0
|
|
20250205,164100,630465565,2765,2765,2765,2765,0
|
|
20250205,164000,630465565,2765,2765,2765,2765,0
|
|
20250205,163900,630465565,2765,2765,2765,2765,0
|
|
20250205,163800,630465565,2765,2765,2765,2765,0
|
|
20250205,163700,630465565,2765,2765,2765,2765,0
|
|
20250205,163600,630465565,2765,2765,2765,2765,0
|
|
20250205,163500,630465565,2765,2765,2765,2765,0
|
|
20250205,163400,630465565,2765,2765,2765,2765,0
|
|
20250205,163300,630465565,2765,2765,2765,2765,0
|
|
20250205,163200,630465565,2765,2765,2765,2765,0
|
|
20250205,163100,630465565,2765,2765,2765,2765,0
|
|
20250205,163000,630465565,2765,2765,2765,2765,0
|
|
20250205,162900,630465565,2765,2765,2765,2765,0
|
|
20250205,162800,630465565,2765,2765,2765,2765,0
|
|
20250205,162700,630465565,2765,2765,2765,2765,0
|
|
20250205,162600,630465565,2765,2765,2765,2765,0
|
|
20250205,162500,630465565,2765,2765,2765,2765,0
|
|
20250205,162400,630465565,2765,2765,2765,2765,0
|
|
20250205,162300,630465565,2765,2765,2765,2765,0
|
|
20250205,162200,630465565,2765,2765,2765,2765,0
|
|
20250205,162100,630465565,2765,2765,2765,2765,9830
|
|
20250205,162000,630465565,2765,2765,2765,2765,0
|
|
20250205,161900,630465565,2765,2765,2765,2765,0
|
|
20250205,161800,630465565,2765,2765,2765,2765,0
|
|
20250205,161700,630465565,2765,2765,2765,2765,0
|
|
20250205,161600,630465565,2765,2765,2765,2765,0
|
|
20250205,161500,630465565,2765,2765,2765,2765,0
|
|
20250205,161400,630465565,2765,2765,2765,2765,0
|
|
20250205,161300,630465565,2765,2765,2765,2765,0
|
|
20250205,161200,630465565,2765,2765,2765,2765,0
|
|
20250205,161100,630465565,2765,2765,2765,2765,0
|
|
20250205,161000,630465565,2765,2765,2765,2765,0
|
|
20250205,160900,630465565,2765,2765,2765,2765,0
|
|
20250205,160800,630465565,2765,2765,2765,2765,0
|
|
20250205,160700,630465565,2765,2765,2765,2765,0
|
|
20250205,160600,630465565,2765,2765,2765,2765,0
|
|
20250205,160500,630465565,2765,2765,2765,2765,0
|
|
20250205,160400,630465565,2765,2765,2765,2765,0
|
|
20250205,160300,630465565,2765,2765,2765,2765,0
|
|
20250205,160200,630465565,2765,2765,2765,2765,0
|
|
20250205,160100,630465565,2765,2765,2765,2765,0
|
|
20250205,160000,630465565,2765,2765,2765,2765,0
|
|
20250205,155900,630465565,2765,2765,2765,2765,0
|
|
20250205,155800,630465565,2765,2765,2765,2765,0
|
|
20250205,155700,630465565,2765,2765,2765,2765,0
|
|
20250205,155600,630465565,2765,2765,2765,2765,0
|
|
20250205,155500,630465565,2765,2765,2765,2765,0
|
|
20250205,155400,630465565,2765,2765,2765,2765,0
|
|
20250205,155300,630465565,2765,2765,2765,2765,0
|
|
20250205,155200,630465565,2765,2765,2765,2765,0
|
|
20250205,155100,630465565,2765,2765,2765,2765,9830
|
|
20250205,155000,630465565,2765,2765,2765,2765,0
|
|
20250205,154900,630465565,2765,2765,2765,2765,0
|
|
20250205,154800,630465565,2765,2765,2765,2765,0
|
|
20250205,154700,630465565,2765,2765,2765,2765,0
|
|
20250205,154600,630465565,2765,2765,2765,2765,0
|
|
20250205,154500,630465565,2765,2765,2765,2765,0
|
|
20250205,154400,630465565,2765,2765,2765,2765,0
|
|
20250205,154300,630465565,2765,2765,2765,2765,0
|
|
20250205,154200,630465565,2765,2765,2765,2765,0
|
|
20250205,154100,630465565,2765,2765,2765,2765,0
|
|
20250205,154000,630465565,2765,2765,2765,2765,0
|
|
20250205,153900,630465565,2765,2765,2765,2765,0
|
|
20250205,153800,630465565,2765,2765,2765,2765,0
|
|
20250205,153700,630465565,2765,2765,2765,2765,0
|
|
20250205,153600,630465565,2765,2765,2765,2765,0
|
|
20250205,153500,630465565,2765,2765,2765,2765,0
|
|
20250205,153400,630465565,2765,2765,2765,2765,0
|
|
20250205,153300,630465565,2765,2765,2765,2765,0
|
|
20250205,153200,630465565,2765,2765,2765,2765,0
|
|
20250205,153100,630465565,2765,2765,2765,2765,0
|
|
20250205,153000,630465565,2765,2765,2765,2765,9830
|
|
20250205,152900,603285615,2765,2765,2765,2765,0
|
|
20250205,152800,603285615,2765,2765,2765,2765,0
|
|
20250205,152700,603285615,2765,2765,2765,2765,0
|
|
20250205,152600,603285615,2765,2765,2765,2765,0
|
|
20250205,152500,603285615,2765,2765,2765,2765,0
|
|
20250205,152400,603285615,2765,2765,2765,2765,0
|
|
20250205,152300,603285615,2765,2765,2765,2765,0
|
|
20250205,152200,603285615,2765,2765,2765,2765,0
|
|
20250205,152100,603285615,2765,2765,2765,2765,0
|
|
20250205,152000,603285615,2765,2765,2765,2765,0
|
|
20250205,151900,603285615,2765,2760,2765,2760,609
|
|
20250205,151800,601604690,2760,2765,2765,2760,165
|
|
20250205,151700,601148775,2765,2760,2765,2760,5
|
|
20250205,151600,601134965,2765,2765,2765,2765,502
|
|
20250205,151500,599746935,2765,2760,2765,2760,4728
|
|
20250205,151400,586694615,2760,2765,2765,2760,35
|
|
20250205,151300,586597990,2765,2765,2765,2760,1123
|
|
20250205,151200,583494940,2765,2765,2765,2765,682
|
|
20250205,151100,581609210,2760,2765,2765,2760,115
|
|
20250205,151000,581291805,2765,2765,2765,2765,268
|
|
20250205,150900,580550785,2765,2765,2765,2765,13
|
|
20250205,150800,580514840,2765,2765,2765,2760,256
|
|
20250205,150700,579808165,2765,2765,2765,2765,352
|
|
20250205,150600,578834885,2765,2765,2765,2765,13
|
|
20250205,150500,578798940,2765,2765,2765,2765,3
|
|
20250205,150400,578790645,2765,2765,2765,2765,38
|
|
20250205,150300,578685575,2765,2765,2765,2765,54
|
|
20250205,150200,578536265,2765,2765,2765,2765,321
|
|
20250205,150100,577648700,2765,2765,2765,2760,583
|
|
20250205,150000,576037100,2765,2765,2765,2765,106
|
|
20250205,145900,575744010,2760,2765,2765,2760,3105
|
|
20250205,145800,567173225,2760,2760,2760,2760,225
|
|
20250205,145700,566552225,2765,2765,2765,2760,49
|
|
20250205,145600,566416865,2765,2765,2765,2760,200
|
|
20250205,145500,565863940,2765,2760,2765,2760,63
|
|
20250205,145400,565690055,2760,2765,2765,2760,187
|
|
20250205,145300,565173125,2765,2765,2765,2760,38
|
|
20250205,145200,565068130,2760,2760,2765,2760,38
|
|
20250205,145100,564963170,2765,2765,2765,2760,30
|
|
20250205,145000,564880280,2765,2765,2765,2760,71
|
|
20250205,144900,564684045,2760,2765,2765,2760,369
|
|
20250205,144800,563665075,2760,2760,2765,2760,226
|
|
20250205,144700,563041260,2765,2760,2765,2760,36
|
|
20250205,144600,562941845,2765,2765,2765,2760,127
|
|
20250205,144500,562590760,2765,2765,2765,2760,204
|
|
20250205,144400,562026755,2760,2760,2765,2760,177
|
|
20250205,144300,561537475,2765,2760,2765,2760,1233
|
|
20250205,144200,558129795,2760,2760,2765,2760,880
|
|
20250205,144100,555700725,2765,2760,2765,2760,10255
|
|
20250205,144000,527345915,2765,2765,2765,2760,18
|
|
20250205,143900,527296205,2760,2765,2765,2760,40
|
|
20250205,143800,527185740,2765,2765,2765,2760,531
|
|
20250205,143700,525717575,2765,2765,2765,2760,10541
|
|
20250205,143600,496571835,2765,2760,2765,2760,30
|
|
20250205,143500,496488955,2765,2765,2765,2760,33
|
|
20250205,143400,496397765,2760,2765,2765,2760,236
|
|
20250205,143300,495746365,2765,2765,2765,2760,970
|
|
20250205,143200,493069145,2760,2765,2765,2760,24
|
|
20250205,143100,493002890,2765,2760,2765,2760,14
|
|
20250205,143000,492964245,2765,2765,2765,2760,121
|
|
20250205,142900,492629750,2760,2760,2760,2760,95
|
|
20250205,142800,492367550,2765,2765,2765,2760,202
|
|
20250205,142700,491809085,2765,2760,2765,2760,880
|
|
20250205,142600,489376510,2760,2760,2760,2760,12
|
|
20250205,142500,489343390,2760,2765,2765,2760,14
|
|
20250205,142400,489304745,2765,2765,2765,2760,203
|
|
20250205,142300,488743570,2765,2765,2765,2760,1603
|
|
20250205,142200,484311340,2760,2765,2765,2760,10456
|
|
20250205,142100,455445630,2765,2765,2765,2760,6253
|
|
20250205,142000,438156140,2760,2765,2765,2760,739
|
|
20250205,141900,436113730,2760,2765,2765,2760,138
|
|
20250205,141800,435732300,2765,2765,2765,2760,30535
|
|
20250205,141700,351303070,2765,2770,2770,2765,5042
|
|
20250205,141600,337336855,2765,2765,2765,2765,13
|
|
20250205,141500,337300910,2770,2765,2770,2765,867
|
|
20250205,141400,334899380,2765,2770,2770,2765,143
|
|
20250205,141300,334503395,2770,2770,2770,2765,226
|
|
20250205,141200,333878380,2765,2765,2770,2765,56
|
|
20250205,141100,333723380,2765,2770,2770,2765,1313
|
|
20250205,141000,330092435,2770,2765,2770,2765,85
|
|
20250205,140900,329857160,2765,2770,2770,2765,27
|
|
20250205,140800,329782495,2765,2770,2770,2765,7250
|
|
20250205,140700,309700935,2765,2765,2765,2765,25
|
|
20250205,140600,309631810,2770,2775,2775,2770,10210
|
|
20250205,140500,281350100,2770,2775,2775,2770,17
|
|
20250205,140400,281302975,2770,2770,2775,2770,45
|
|
20250205,140300,281178225,2775,2775,2775,2770,24
|
|
20250205,140200,281111700,2770,2770,2770,2770,22
|
|
20250205,140100,281050760,2770,2770,2770,2770,13
|
|
20250205,140000,281014750,2770,2775,2775,2770,19
|
|
20250205,135900,280962095,2770,2770,2770,2770,191
|
|
20250205,135800,280433025,2770,2770,2770,2770,12
|
|
20250205,135700,280399785,2770,2770,2770,2770,25
|
|
20250205,135600,280330535,2770,2770,2770,2770,15
|
|
20250205,135500,280288985,2775,2770,2775,2770,160
|
|
20250205,135400,279845705,2770,2770,2770,2770,25
|
|
20250205,135300,279776455,2770,2770,2770,2770,137
|
|
20250205,135200,279396965,2770,2770,2770,2770,27
|
|
20250205,135100,279322175,2770,2770,2770,2770,9
|
|
20250205,135000,279297245,2770,2770,2770,2770,15
|
|
20250205,134900,279255695,2770,2775,2775,2770,23
|
|
20250205,134800,279191980,2770,2775,2775,2770,1522
|
|
20250205,134700,274968535,2775,2770,2775,2770,1116
|
|
20250205,134600,271877115,2770,2770,2770,2770,1000
|
|
20250205,134500,269107115,2770,2770,2770,2770,128
|
|
20250205,134400,268752555,2775,2770,2775,2770,38
|
|
20250205,134300,268647270,2770,2770,2770,2770,200
|
|
20250205,134200,268093270,2770,2770,2770,2770,1000
|
|
20250205,134100,265323270,2770,2770,2770,2770,2365
|
|
20250205,134000,258772220,2770,2770,2770,2770,0
|
|
20250205,133900,258772220,2770,2770,2770,2770,126
|
|
20250205,133800,258423200,2770,2770,2770,2770,0
|
|
20250205,133700,258423200,2770,2770,2770,2770,266
|
|
20250205,133600,257686380,2775,2775,2775,2775,251
|
|
20250205,133500,256989855,2775,2775,2775,2775,12
|
|
20250205,133400,256956555,2775,2775,2775,2775,10
|
|
20250205,133300,256928805,2775,2775,2775,2775,50
|
|
20250205,133200,256790055,2775,2775,2775,2775,5
|
|
20250205,133100,256776180,2775,2775,2775,2775,10
|
|
20250205,133000,256748430,2770,2770,2770,2770,151
|
|
20250205,132900,256330160,2775,2775,2775,2775,140
|
|
20250205,132800,255941660,2775,2775,2775,2775,3
|
|
20250205,132700,255933335,2770,2770,2770,2770,0
|
|
20250205,132600,255933335,2770,2770,2770,2770,185
|
|
20250205,132500,255420885,2770,2770,2770,2770,300
|
|
20250205,132400,254589885,2775,2770,2775,2770,249
|
|
20250205,132300,253900150,2775,2770,2775,2770,5
|
|
20250205,132200,253886285,2770,2775,2775,2770,11
|
|
20250205,132100,253855770,2775,2770,2775,2770,177
|
|
20250205,132000,253365455,2775,2775,2775,2775,50
|
|
20250205,131900,253226705,2775,2775,2775,2775,50
|
|
20250205,131800,253087955,2775,2775,2775,2775,100
|
|
20250205,131700,252810455,2775,2775,2775,2775,19
|
|
20250205,131600,252757730,2770,2770,2770,2770,183
|
|
20250205,131500,252250820,2775,2775,2775,2775,203
|
|
20250205,131400,251687495,2775,2775,2775,2775,30
|
|
20250205,131300,251604245,2775,2775,2775,2775,305
|
|
20250205,131200,250757870,2775,2775,2775,2775,200
|
|
20250205,131100,250202870,2775,2775,2775,2775,121
|
|
20250205,131000,249867095,2775,2775,2775,2775,0
|
|
20250205,130900,249867095,2775,2775,2775,2775,79
|
|
20250205,130800,249647870,2775,2775,2775,2775,0
|
|
20250205,130700,249647870,2775,2775,2775,2775,80
|
|
20250205,130600,249425870,2770,2775,2775,2770,197
|
|
20250205,130500,248880175,2775,2775,2775,2775,7
|
|
20250205,130400,248860750,2775,2775,2775,2775,27
|
|
20250205,130300,248785825,2775,2770,2775,2770,39
|
|
20250205,130200,248677750,2770,2770,2770,2770,0
|
|
20250205,130100,248677750,2770,2775,2775,2770,215
|
|
20250205,130000,248082150,2775,2775,2775,2775,0
|
|
20250205,125900,248082150,2775,2770,2775,2770,210
|
|
20250205,125800,247500445,2775,2775,2775,2775,2
|
|
20250205,125700,247494895,2775,2775,2775,2775,31
|
|
20250205,125600,247408870,2770,2770,2770,2770,211
|
|
20250205,125500,246824400,2775,2775,2775,2775,7
|
|
20250205,125400,246804975,2775,2775,2775,2775,0
|
|
20250205,125300,246804975,2775,2775,2775,2775,83
|
|
20250205,125200,246574650,2770,2770,2770,2770,1
|
|
20250205,125100,246571880,2775,2775,2775,2775,6
|
|
20250205,125000,246555230,2775,2775,2775,2775,0
|
|
20250205,124900,246555230,2775,2775,2775,2775,170
|
|
20250205,124800,246083480,2775,2775,2775,2775,0
|
|
20250205,124700,246083480,2775,2775,2775,2775,33
|
|
20250205,124600,245991905,2770,2770,2770,2770,759
|
|
20250205,124500,243889475,2775,2775,2775,2775,2
|
|
20250205,124400,243883925,2770,2770,2770,2770,19
|
|
20250205,124300,243831295,2770,2770,2770,2770,9
|
|
20250205,124200,243806365,2775,2775,2775,2775,0
|
|
20250205,124100,243806365,2775,2775,2775,2775,0
|
|
20250205,124000,243806365,2775,2770,2775,2770,24
|
|
20250205,123900,243739865,2775,2775,2775,2775,133
|
|
20250205,123800,243370790,2770,2775,2775,2770,199
|
|
20250205,123700,242819470,2775,2775,2775,2775,22
|
|
20250205,123600,242758420,2775,2770,2775,2770,203
|
|
20250205,123500,242196100,2775,2775,2775,2775,0
|
|
20250205,123400,242196100,2775,2775,2775,2775,2
|
|
20250205,123300,242190550,2775,2775,2775,2775,200
|
|
20250205,123200,241635550,2770,2770,2770,2770,0
|
|
20250205,123100,241635550,2770,2770,2770,2770,190
|
|
20250205,123000,241109250,2775,2775,2775,2775,1
|
|
20250205,122900,241106475,2775,2775,2775,2775,19
|
|
20250205,122800,241053750,2775,2775,2775,2775,0
|
|
20250205,122700,241053750,2775,2775,2775,2775,20
|
|
20250205,122600,240998250,2775,2775,2775,2775,101
|
|
20250205,122500,240717975,2775,2775,2775,2775,8
|
|
20250205,122400,240695775,2775,2770,2775,2770,31
|
|
20250205,122300,240609900,2775,2775,2775,2775,4
|
|
20250205,122200,240598800,2770,2770,2770,2770,0
|
|
20250205,122100,240598800,2770,2770,2770,2770,177
|
|
20250205,122000,240108510,2775,2775,2775,2775,0
|
|
20250205,121900,240108510,2775,2775,2775,2775,20
|
|
20250205,121800,240053010,2775,2775,2775,2775,6
|
|
20250205,121700,240036360,2775,2775,2775,2775,0
|
|
20250205,121600,240036360,2775,2775,2775,2770,176
|
|
20250205,121500,239548810,2770,2770,2770,2770,0
|
|
20250205,121400,239548810,2770,2770,2770,2770,35
|
|
20250205,121300,239451860,2775,2775,2775,2775,50
|
|
20250205,121200,239313110,2770,2770,2770,2770,156
|
|
20250205,121100,238880990,2775,2770,2775,2770,42
|
|
20250205,121000,238764640,2775,2775,2775,2775,2
|
|
20250205,120900,238759090,2770,2770,2770,2770,0
|
|
20250205,120800,238759090,2770,2770,2770,2770,150
|
|
20250205,120700,238343590,2775,2775,2775,2775,2
|
|
20250205,120600,238338040,2775,2775,2775,2775,18
|
|
20250205,120500,238288090,2770,2770,2770,2770,40
|
|
20250205,120400,238177290,2775,2775,2775,2775,0
|
|
20250205,120300,238177290,2775,2775,2775,2775,1
|
|
20250205,120200,238174515,2775,2770,2775,2770,162
|
|
20250205,120100,237725715,2775,2775,2775,2775,0
|
|
20250205,120000,237725715,2775,2775,2775,2775,2
|
|
20250205,115900,237720165,2775,2775,2775,2775,3
|
|
20250205,115800,237711840,2775,2775,2775,2775,50
|
|
20250205,115700,237573090,2775,2775,2775,2775,2
|
|
20250205,115600,237567540,2770,2775,2775,2770,255
|
|
20250205,115500,236860690,2770,2770,2770,2770,0
|
|
20250205,115400,236860690,2770,2770,2770,2770,9
|
|
20250205,115300,236835760,2770,2770,2770,2770,0
|
|
20250205,115200,236835760,2770,2770,2770,2770,2564
|
|
20250205,115100,229733480,2775,2770,2775,2770,167
|
|
20250205,115000,229270865,2770,2770,2770,2770,0
|
|
20250205,114900,229270865,2770,2770,2770,2770,0
|
|
20250205,114800,229270865,2770,2770,2770,2770,2200
|
|
20250205,114700,223176865,2770,2770,2770,2770,0
|
|
20250205,114600,223176865,2770,2770,2770,2770,740
|
|
20250205,114500,221127065,2775,2775,2775,2775,0
|
|
20250205,114400,221127065,2775,2775,2775,2775,0
|
|
20250205,114300,221127065,2775,2775,2775,2775,73
|
|
20250205,114200,220924490,2775,2775,2775,2775,5
|
|
20250205,114100,220910615,2775,2775,2775,2770,179
|
|
20250205,114000,220414755,2775,2775,2775,2775,50
|
|
20250205,113900,220276005,2775,2775,2775,2775,3805
|
|
20250205,113800,209717130,2775,2775,2775,2775,74
|
|
20250205,113700,209511780,2770,2770,2770,2770,17
|
|
20250205,113600,209464690,2770,2770,2770,2770,10
|
|
20250205,113500,209436990,2770,2770,2770,2770,0
|
|
20250205,113400,209436990,2770,2770,2770,2770,0
|
|
20250205,113300,209436990,2770,2775,2775,2770,204
|
|
20250205,113200,208871905,2770,2770,2770,2770,20
|
|
20250205,113100,208816505,2775,2775,2775,2770,321
|
|
20250205,113000,207926660,2775,2775,2775,2775,0
|
|
20250205,112900,207926660,2775,2775,2775,2775,0
|
|
20250205,112800,207926660,2775,2770,2775,2770,219
|
|
20250205,112700,207320000,2770,2770,2770,2770,0
|
|
20250205,112600,207320000,2770,2770,2770,2770,188
|
|
20250205,112500,206799240,2775,2775,2775,2775,1447
|
|
20250205,112400,202783815,2775,2775,2775,2775,0
|
|
20250205,112300,202783815,2775,2775,2775,2775,200
|
|
20250205,112200,202228815,2770,2770,2770,2770,0
|
|
20250205,112100,202228815,2770,2770,2770,2770,192
|
|
20250205,112000,201696975,2775,2775,2775,2775,307
|
|
20250205,111900,200845050,2775,2775,2775,2775,10
|
|
20250205,111800,200817300,2775,2775,2775,2775,4
|
|
20250205,111700,200806200,2775,2775,2775,2775,20
|
|
20250205,111600,200750700,2775,2775,2775,2775,30
|
|
20250205,111500,200667450,2775,2775,2775,2775,100
|
|
20250205,111400,200389950,2775,2775,2775,2775,31
|
|
20250205,111300,200303925,2770,2770,2770,2770,0
|
|
20250205,111200,200303925,2770,2770,2770,2770,0
|
|
20250205,111100,200303925,2770,2775,2775,2770,226
|
|
20250205,111000,199677855,2775,2775,2775,2775,3
|
|
20250205,110900,199669530,2775,2775,2775,2770,539
|
|
20250205,110800,198176480,2775,2775,2775,2775,53
|
|
20250205,110700,198029405,2775,2775,2775,2775,10
|
|
20250205,110600,198001655,2770,2770,2770,2770,222
|
|
20250205,110500,197386715,2770,2770,2770,2770,0
|
|
20250205,110400,197386715,2770,2770,2770,2770,600
|
|
20250205,110300,195724715,2770,2770,2770,2770,0
|
|
20250205,110200,195724715,2770,2770,2770,2770,20
|
|
20250205,110100,195669315,2775,2770,2775,2770,696
|
|
20250205,110000,193739100,2770,2770,2770,2770,0
|
|
20250205,105900,193739100,2770,2770,2770,2770,1
|
|
20250205,105800,193736330,2775,2775,2775,2775,0
|
|
20250205,105700,193736330,2775,2775,2775,2775,0
|
|
20250205,105600,193736330,2775,2775,2775,2775,0
|
|
20250205,105500,193736330,2775,2775,2775,2775,0
|
|
20250205,105400,193736330,2775,2775,2775,2775,37
|
|
20250205,105300,193633655,2775,2775,2775,2775,20
|
|
20250205,105200,193578155,2770,2770,2770,2770,243
|
|
20250205,105100,192905045,2775,2775,2775,2775,202
|
|
20250205,105000,192344495,2775,2775,2775,2775,2
|
|
20250205,104900,192338945,2775,2775,2775,2775,4
|
|
20250205,104800,192327845,2770,2770,2770,2770,1185
|
|
20250205,104700,189045395,2770,2775,2775,2770,201
|
|
20250205,104600,188488620,2775,2770,2775,2770,249
|
|
20250205,104500,187798865,2775,2775,2775,2775,202
|
|
20250205,104400,187238315,2775,2775,2775,2775,52
|
|
20250205,104300,187094015,2775,2775,2775,2775,120
|
|
20250205,104200,186761015,2775,2775,2775,2775,5
|
|
20250205,104100,186747140,2775,2775,2775,2775,39
|
|
20250205,104000,186638915,2775,2775,2775,2775,0
|
|
20250205,103900,186638915,2775,2775,2775,2775,655
|
|
20250205,103800,184821290,2775,2775,2775,2770,279
|
|
20250205,103700,184048275,2770,2770,2770,2770,0
|
|
20250205,103600,184048275,2770,2775,2775,2770,260
|
|
20250205,103500,183328065,2770,2770,2770,2770,0
|
|
20250205,103400,183328065,2770,2775,2775,2770,285
|
|
20250205,103300,182538605,2775,2775,2775,2775,1
|
|
20250205,103200,182535830,2775,2775,2775,2775,0
|
|
20250205,103100,182535830,2775,2770,2775,2770,311
|
|
20250205,103000,181674340,2775,2775,2775,2775,0
|
|
20250205,102900,181674340,2775,2775,2775,2775,20
|
|
20250205,102800,181618840,2775,2775,2775,2775,1003
|
|
20250205,102700,178835515,2775,2775,2775,2775,50
|
|
20250205,102600,178696765,2775,2775,2775,2775,401
|
|
20250205,102500,177583990,2775,2775,2775,2775,114
|
|
20250205,102400,177267640,2775,2775,2775,2775,25
|
|
20250205,102300,177198265,2775,2775,2775,2775,0
|
|
20250205,102200,177198265,2775,2775,2775,2775,0
|
|
20250205,102100,177198265,2775,2775,2775,2775,3044
|
|
20250205,102000,168751165,2775,2775,2775,2775,0
|
|
20250205,101900,168751165,2775,2775,2775,2775,210
|
|
20250205,101800,168168415,2775,2775,2775,2775,10
|
|
20250205,101700,168140665,2775,2775,2775,2775,0
|
|
20250205,101600,168140665,2775,2770,2775,2770,9143
|
|
20250205,101500,142810050,2770,2770,2770,2770,5
|
|
20250205,101400,142796200,2770,2770,2770,2770,110
|
|
20250205,101300,142491500,2770,2770,2770,2770,246
|
|
20250205,101200,141810080,2770,2775,2775,2770,6544
|
|
20250205,101100,123683180,2770,2770,2770,2770,285
|
|
20250205,101000,122893730,2775,2770,2775,2770,127
|
|
20250205,100900,122541390,2775,2775,2775,2775,1
|
|
20250205,100800,122538615,2775,2775,2775,2775,3
|
|
20250205,100700,122530290,2775,2775,2775,2775,150
|
|
20250205,100600,122114040,2775,2775,2775,2775,1
|
|
20250205,100500,122111265,2775,2775,2775,2775,7
|
|
20250205,100400,122091840,2775,2775,2775,2770,370
|
|
20250205,100300,121066925,2770,2775,2775,2770,5307
|
|
20250205,100200,106340080,2775,2775,2775,2775,220
|
|
20250205,100100,105729580,2775,2775,2775,2775,747
|
|
20250205,100000,103656655,2775,2775,2775,2775,913
|
|
20250205,095900,101123080,2775,2775,2775,2775,0
|
|
20250205,095800,101123080,2775,2780,2780,2775,528
|
|
20250205,095700,99657730,2780,2780,2780,2780,2
|
|
20250205,095600,99652170,2775,2775,2775,2775,294
|
|
20250205,095500,98836320,2780,2780,2780,2780,1
|
|
20250205,095400,98833540,2780,2780,2780,2780,0
|
|
20250205,095300,98833540,2780,2780,2780,2780,30
|
|
20250205,095200,98750140,2780,2780,2780,2780,2
|
|
20250205,095100,98744580,2780,2775,2780,2775,290
|
|
20250205,095000,97939730,2780,2780,2780,2780,54
|
|
20250205,094900,97789610,2780,2780,2780,2780,131
|
|
20250205,094800,97425430,2775,2780,2780,2775,37
|
|
20250205,094700,97322735,2775,2775,2775,2775,0
|
|
20250205,094600,97322735,2775,2780,2780,2775,268
|
|
20250205,094500,96578985,2775,2775,2775,2775,0
|
|
20250205,094400,96578985,2775,2780,2780,2775,101
|
|
20250205,094300,96298210,2780,2780,2780,2780,24
|
|
20250205,094200,96231490,2780,2780,2780,2780,56
|
|
20250205,094100,96075810,2780,2780,2780,2780,1
|
|
20250205,094000,96073030,2780,2775,2780,2775,12
|
|
20250205,093900,96039720,2775,2780,2780,2775,3
|
|
20250205,093800,96031385,2780,2780,2780,2780,51
|
|
20250205,093700,95889605,2780,2780,2780,2780,14
|
|
20250205,093600,95850685,2780,2780,2780,2780,98
|
|
20250205,093500,95578245,2780,2780,2780,2775,1341
|
|
20250205,093400,91856925,2780,2780,2780,2780,110
|
|
20250205,093300,91551125,2780,2780,2780,2775,341
|
|
20250205,093200,90603645,2780,2780,2780,2775,84
|
|
20250205,093100,90370225,2775,2780,2780,2775,320
|
|
20250205,093000,89481880,2775,2775,2775,2775,10284
|
|
20250205,092900,60943780,2775,2775,2775,2775,200
|
|
20250205,092800,60388780,2775,2770,2775,2770,1003
|
|
20250205,092700,57610455,2775,2775,2775,2775,332
|
|
20250205,092600,56689155,2770,2775,2775,2770,267
|
|
20250205,092500,55949440,2775,2775,2775,2775,4
|
|
20250205,092400,55938340,2775,2770,2775,2770,1011
|
|
20250205,092300,53137815,2775,2775,2775,2775,2
|
|
20250205,092200,53132265,2775,2770,2775,2770,823
|
|
20250205,092100,50852545,2770,2770,2770,2770,213
|
|
20250205,092000,50262535,2765,2770,2770,2765,29
|
|
20250205,091900,50182305,2770,2770,2770,2770,5
|
|
20250205,091800,50168455,2770,2770,2770,2770,806
|
|
20250205,091700,47935835,2770,2770,2770,2770,2088
|
|
20250205,091600,42152075,2770,2775,2775,2770,510
|
|
20250205,091500,40739370,2770,2770,2770,2765,3624
|
|
20250205,091400,30700990,2770,2770,2770,2765,109
|
|
20250205,091300,30399070,2765,2770,2770,2765,149
|
|
20250205,091200,29986390,2770,2770,2770,2770,148
|
|
20250205,091100,29576430,2770,2775,2775,2765,2845
|
|
20250205,091000,21708150,2770,2775,2780,2770,5602
|
|
20250205,090900,6184980,2780,2780,2780,2780,0
|
|
20250205,090800,6184980,2780,2780,2780,2780,36
|
|
20250205,090700,6084900,2780,2780,2780,2780,0
|
|
20250205,090600,6084900,2780,2780,2780,2780,12
|
|
20250205,090500,6051540,2780,2780,2780,2780,40
|
|
20250205,090400,5940340,2780,2780,2780,2780,21
|
|
20250205,090300,5881960,2780,2780,2780,2780,1064
|
|
20250205,090200,2924040,2785,2785,2785,2785,2
|
|
20250205,090100,2918470,2785,2785,2785,2785,38
|
|
20250205,090000,2812640,2780,2780,2780,2780,313
|