641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,193800,502730622,1808,1808,1808,1808,2126
|
|
20250204,193700,502730622,1808,1808,1808,1808,0
|
|
20250204,193600,502730622,1808,1808,1808,1808,0
|
|
20250204,193500,502730622,1808,1808,1808,1808,0
|
|
20250204,193400,502730622,1808,1808,1808,1808,0
|
|
20250204,193300,502730622,1808,1808,1808,1808,0
|
|
20250204,193200,502730622,1808,1808,1808,1808,0
|
|
20250204,193100,502730622,1808,1808,1808,1808,0
|
|
20250204,193000,502730622,1808,1808,1808,1808,0
|
|
20250204,192900,502730622,1808,1808,1808,1808,0
|
|
20250204,192800,502730622,1808,1808,1808,1808,0
|
|
20250204,192700,502730622,1808,1808,1808,1808,0
|
|
20250204,192600,502730622,1808,1808,1808,1808,0
|
|
20250204,192500,502730622,1808,1808,1808,1808,0
|
|
20250204,192400,502730622,1808,1808,1808,1808,0
|
|
20250204,192300,502730622,1808,1808,1808,1808,0
|
|
20250204,192200,502730622,1808,1808,1808,1808,0
|
|
20250204,192100,502730622,1808,1808,1808,1808,0
|
|
20250204,192000,502730622,1808,1808,1808,1808,0
|
|
20250204,191900,502730622,1808,1808,1808,1808,0
|
|
20250204,191800,502730622,1808,1808,1808,1808,0
|
|
20250204,191700,502730622,1808,1808,1808,1808,0
|
|
20250204,191600,502730622,1808,1808,1808,1808,0
|
|
20250204,191500,502730622,1808,1808,1808,1808,0
|
|
20250204,191400,502730622,1808,1808,1808,1808,0
|
|
20250204,191300,502730622,1808,1808,1808,1808,0
|
|
20250204,191200,502730622,1808,1808,1808,1808,0
|
|
20250204,191100,502730622,1808,1808,1808,1808,0
|
|
20250204,191000,502730622,1808,1808,1808,1808,0
|
|
20250204,190900,502730622,1808,1808,1808,1808,0
|
|
20250204,190800,502730622,1808,1808,1808,1808,2126
|
|
20250204,190700,502730622,1808,1808,1808,1808,0
|
|
20250204,190600,502730622,1808,1808,1808,1808,0
|
|
20250204,190500,502730622,1808,1808,1808,1808,0
|
|
20250204,190400,502730622,1808,1808,1808,1808,0
|
|
20250204,190300,502730622,1808,1808,1808,1808,0
|
|
20250204,190200,502730622,1808,1808,1808,1808,0
|
|
20250204,190100,502730622,1808,1808,1808,1808,0
|
|
20250204,190000,502730622,1808,1808,1808,1808,0
|
|
20250204,185900,502730622,1808,1808,1808,1808,0
|
|
20250204,185800,502730622,1808,1808,1808,1808,0
|
|
20250204,185700,502730622,1808,1808,1808,1808,0
|
|
20250204,185600,502730622,1808,1808,1808,1808,0
|
|
20250204,185500,502730622,1808,1808,1808,1808,0
|
|
20250204,185400,502730622,1808,1808,1808,1808,0
|
|
20250204,185300,502730622,1808,1808,1808,1808,0
|
|
20250204,185200,502730622,1808,1808,1808,1808,0
|
|
20250204,185100,502730622,1808,1808,1808,1808,0
|
|
20250204,185000,502730622,1808,1808,1808,1808,0
|
|
20250204,184900,502730622,1808,1808,1808,1808,0
|
|
20250204,184800,502730622,1808,1808,1808,1808,0
|
|
20250204,184700,502730622,1808,1808,1808,1808,0
|
|
20250204,184600,502730622,1808,1808,1808,1808,0
|
|
20250204,184500,502730622,1808,1808,1808,1808,0
|
|
20250204,184400,502730622,1808,1808,1808,1808,0
|
|
20250204,184300,502730622,1808,1808,1808,1808,0
|
|
20250204,184200,502730622,1808,1808,1808,1808,0
|
|
20250204,184100,502730622,1808,1808,1808,1808,0
|
|
20250204,184000,502730622,1808,1808,1808,1808,0
|
|
20250204,183900,502730622,1808,1808,1808,1808,0
|
|
20250204,183800,502730622,1808,1808,1808,1808,2126
|
|
20250204,183700,502730622,1808,1808,1808,1808,0
|
|
20250204,183600,502730622,1808,1808,1808,1808,0
|
|
20250204,183500,502730622,1808,1808,1808,1808,0
|
|
20250204,183400,502730622,1808,1808,1808,1808,0
|
|
20250204,183300,502730622,1808,1808,1808,1808,0
|
|
20250204,183200,502730622,1808,1808,1808,1808,0
|
|
20250204,183100,502730622,1808,1808,1808,1808,0
|
|
20250204,183000,502730622,1808,1808,1808,1808,0
|
|
20250204,182900,502730622,1808,1808,1808,1808,0
|
|
20250204,182800,502730622,1808,1808,1808,1808,0
|
|
20250204,182700,502730622,1808,1808,1808,1808,0
|
|
20250204,182600,502730622,1808,1808,1808,1808,0
|
|
20250204,182500,502730622,1808,1808,1808,1808,0
|
|
20250204,182400,502730622,1808,1808,1808,1808,0
|
|
20250204,182300,502730622,1808,1808,1808,1808,0
|
|
20250204,182200,502730622,1808,1808,1808,1808,0
|
|
20250204,182100,502730622,1808,1808,1808,1808,0
|
|
20250204,182000,502730622,1808,1808,1808,1808,0
|
|
20250204,181900,502730622,1808,1808,1808,1808,0
|
|
20250204,181800,502730622,1808,1808,1808,1808,0
|
|
20250204,181700,502730622,1808,1808,1808,1808,0
|
|
20250204,181600,502730622,1808,1808,1808,1808,0
|
|
20250204,181500,502730622,1808,1808,1808,1808,0
|
|
20250204,181400,502730622,1808,1808,1808,1808,0
|
|
20250204,181300,502730622,1808,1808,1808,1808,0
|
|
20250204,181200,502730622,1808,1808,1808,1808,0
|
|
20250204,181100,502730622,1808,1808,1808,1808,0
|
|
20250204,181000,502730622,1808,1808,1808,1808,0
|
|
20250204,180900,502730622,1808,1808,1808,1808,0
|
|
20250204,180800,502730622,1808,1808,1808,1808,2126
|
|
20250204,180700,502730622,1808,1808,1808,1808,0
|
|
20250204,180600,502730622,1808,1808,1808,1808,0
|
|
20250204,180500,502730622,1808,1808,1808,1808,0
|
|
20250204,180400,502730622,1808,1808,1808,1808,0
|
|
20250204,180300,502730622,1808,1808,1808,1808,0
|
|
20250204,180200,502730622,1808,1808,1808,1808,0
|
|
20250204,180100,502730622,1808,1808,1808,1808,0
|
|
20250204,180000,502730622,1808,1808,1808,1808,0
|
|
20250204,175900,502730622,1808,1808,1808,1808,0
|
|
20250204,175800,502730622,1808,1808,1808,1808,0
|
|
20250204,175700,502730622,1808,1808,1808,1808,0
|
|
20250204,175600,502730622,1808,1808,1808,1808,0
|
|
20250204,175500,502730622,1808,1808,1808,1808,0
|
|
20250204,175400,502730622,1808,1808,1808,1808,0
|
|
20250204,175300,502730622,1808,1808,1808,1808,0
|
|
20250204,175200,502730622,1808,1808,1808,1808,0
|
|
20250204,175100,502730622,1808,1808,1808,1808,0
|
|
20250204,175000,502730622,1808,1808,1808,1808,0
|
|
20250204,174900,502730622,1808,1808,1808,1808,0
|
|
20250204,174800,502730622,1808,1808,1808,1808,0
|
|
20250204,174700,502730622,1808,1808,1808,1808,0
|
|
20250204,174600,502730622,1808,1808,1808,1808,0
|
|
20250204,174500,502730622,1808,1808,1808,1808,0
|
|
20250204,174400,502730622,1808,1808,1808,1808,0
|
|
20250204,174300,502730622,1808,1808,1808,1808,0
|
|
20250204,174200,502730622,1808,1808,1808,1808,0
|
|
20250204,174100,502730622,1808,1808,1808,1808,0
|
|
20250204,174000,502730622,1808,1808,1808,1808,0
|
|
20250204,173900,502730622,1808,1808,1808,1808,0
|
|
20250204,173800,502730622,1808,1808,1808,1808,2126
|
|
20250204,173700,502730622,1808,1808,1808,1808,0
|
|
20250204,173600,502730622,1808,1808,1808,1808,0
|
|
20250204,173500,502730622,1808,1808,1808,1808,0
|
|
20250204,173400,502730622,1808,1808,1808,1808,0
|
|
20250204,173300,502730622,1808,1808,1808,1808,0
|
|
20250204,173200,502730622,1808,1808,1808,1808,0
|
|
20250204,173100,502730622,1808,1808,1808,1808,0
|
|
20250204,173000,502730622,1808,1808,1808,1808,0
|
|
20250204,172900,502730622,1808,1808,1808,1808,0
|
|
20250204,172800,502730622,1808,1808,1808,1808,0
|
|
20250204,172700,502730622,1808,1808,1808,1808,0
|
|
20250204,172600,502730622,1808,1808,1808,1808,0
|
|
20250204,172500,502730622,1808,1808,1808,1808,0
|
|
20250204,172400,502730622,1808,1808,1808,1808,0
|
|
20250204,172300,502730622,1808,1808,1808,1808,0
|
|
20250204,172200,502730622,1808,1808,1808,1808,0
|
|
20250204,172100,502730622,1808,1808,1808,1808,0
|
|
20250204,172000,502730622,1808,1808,1808,1808,0
|
|
20250204,171900,502730622,1808,1808,1808,1808,0
|
|
20250204,171800,502730622,1808,1808,1808,1808,0
|
|
20250204,171700,502730622,1808,1808,1808,1808,0
|
|
20250204,171600,502730622,1808,1808,1808,1808,0
|
|
20250204,171500,502730622,1808,1808,1808,1808,0
|
|
20250204,171400,502730622,1808,1808,1808,1808,0
|
|
20250204,171300,502730622,1808,1808,1808,1808,0
|
|
20250204,171200,502730622,1808,1808,1808,1808,0
|
|
20250204,171100,502730622,1808,1808,1808,1808,0
|
|
20250204,171000,502730622,1808,1808,1808,1808,0
|
|
20250204,170900,502730622,1808,1808,1808,1808,0
|
|
20250204,170800,502730622,1808,1808,1808,1808,2126
|
|
20250204,170700,502730622,1808,1808,1808,1808,0
|
|
20250204,170600,502730622,1808,1808,1808,1808,0
|
|
20250204,170500,502730622,1808,1808,1808,1808,0
|
|
20250204,170400,502730622,1808,1808,1808,1808,0
|
|
20250204,170300,502730622,1808,1808,1808,1808,0
|
|
20250204,170200,502730622,1808,1808,1808,1808,0
|
|
20250204,170100,502730622,1808,1808,1808,1808,0
|
|
20250204,170000,502730622,1808,1808,1808,1808,0
|
|
20250204,165900,502730622,1808,1808,1808,1808,0
|
|
20250204,165800,502730622,1808,1808,1808,1808,0
|
|
20250204,165700,502730622,1808,1808,1808,1808,0
|
|
20250204,165600,502730622,1808,1808,1808,1808,0
|
|
20250204,165500,502730622,1808,1808,1808,1808,0
|
|
20250204,165400,502730622,1808,1808,1808,1808,0
|
|
20250204,165300,502730622,1808,1808,1808,1808,0
|
|
20250204,165200,502730622,1808,1808,1808,1808,0
|
|
20250204,165100,502730622,1808,1808,1808,1808,0
|
|
20250204,165000,502730622,1808,1808,1808,1808,0
|
|
20250204,164900,502730622,1808,1808,1808,1808,0
|
|
20250204,164800,502730622,1808,1808,1808,1808,0
|
|
20250204,164700,502730622,1808,1808,1808,1808,0
|
|
20250204,164600,502730622,1808,1808,1808,1808,0
|
|
20250204,164500,502730622,1808,1808,1808,1808,0
|
|
20250204,164400,502730622,1808,1808,1808,1808,0
|
|
20250204,164300,502730622,1808,1808,1808,1808,0
|
|
20250204,164200,502730622,1808,1808,1808,1808,0
|
|
20250204,164100,502730622,1808,1808,1808,1808,0
|
|
20250204,164000,502730622,1808,1808,1808,1808,0
|
|
20250204,163900,502730622,1808,1808,1808,1808,0
|
|
20250204,163800,502730622,1808,1808,1808,1808,2126
|
|
20250204,163700,502730622,1808,1808,1808,1808,0
|
|
20250204,163600,502730622,1808,1808,1808,1808,0
|
|
20250204,163500,502730622,1808,1808,1808,1808,0
|
|
20250204,163400,502730622,1808,1808,1808,1808,0
|
|
20250204,163300,502730622,1808,1808,1808,1808,0
|
|
20250204,163200,502730622,1808,1808,1808,1808,0
|
|
20250204,163100,502730622,1808,1808,1808,1808,0
|
|
20250204,163000,502730622,1808,1808,1808,1808,0
|
|
20250204,162900,502730622,1808,1808,1808,1808,0
|
|
20250204,162800,502730622,1808,1808,1808,1808,0
|
|
20250204,162700,502730622,1808,1808,1808,1808,0
|
|
20250204,162600,502730622,1808,1808,1808,1808,0
|
|
20250204,162500,502730622,1808,1808,1808,1808,0
|
|
20250204,162400,502730622,1808,1808,1808,1808,0
|
|
20250204,162300,502730622,1808,1808,1808,1808,0
|
|
20250204,162200,502730622,1808,1808,1808,1808,0
|
|
20250204,162100,502730622,1808,1808,1808,1808,0
|
|
20250204,162000,502730622,1808,1808,1808,1808,0
|
|
20250204,161900,502730622,1808,1808,1808,1808,0
|
|
20250204,161800,502730622,1808,1808,1808,1808,0
|
|
20250204,161700,502730622,1808,1808,1808,1808,0
|
|
20250204,161600,502730622,1808,1808,1808,1808,0
|
|
20250204,161500,502730622,1808,1808,1808,1808,0
|
|
20250204,161400,502730622,1808,1808,1808,1808,0
|
|
20250204,161300,502730622,1808,1808,1808,1808,0
|
|
20250204,161200,502730622,1808,1808,1808,1808,0
|
|
20250204,161100,502730622,1808,1808,1808,1808,0
|
|
20250204,161000,502730622,1808,1808,1808,1808,0
|
|
20250204,160900,502730622,1808,1808,1808,1808,0
|
|
20250204,160800,502730622,1808,1808,1808,1808,2126
|
|
20250204,160700,502730622,1808,1808,1808,1808,0
|
|
20250204,160600,502730622,1808,1808,1808,1808,0
|
|
20250204,160500,502730622,1808,1808,1808,1808,0
|
|
20250204,160400,502730622,1808,1808,1808,1808,0
|
|
20250204,160300,502730622,1808,1808,1808,1808,0
|
|
20250204,160200,502730622,1808,1808,1808,1808,0
|
|
20250204,160100,502730622,1808,1808,1808,1808,0
|
|
20250204,160000,502730622,1808,1808,1808,1808,0
|
|
20250204,155900,502730622,1808,1808,1808,1808,0
|
|
20250204,155800,502730622,1808,1808,1808,1808,0
|
|
20250204,155700,502730622,1808,1808,1808,1808,0
|
|
20250204,155600,502730622,1808,1808,1808,1808,0
|
|
20250204,155500,502730622,1808,1808,1808,1808,0
|
|
20250204,155400,502730622,1808,1808,1808,1808,0
|
|
20250204,155300,502730622,1808,1808,1808,1808,0
|
|
20250204,155200,502730622,1808,1808,1808,1808,0
|
|
20250204,155100,502730622,1808,1808,1808,1808,0
|
|
20250204,155000,502730622,1808,1808,1808,1808,0
|
|
20250204,154900,502730622,1808,1808,1808,1808,0
|
|
20250204,154800,502730622,1808,1808,1808,1808,0
|
|
20250204,154700,502730622,1808,1808,1808,1808,0
|
|
20250204,154600,502730622,1808,1808,1808,1808,0
|
|
20250204,154500,502730622,1808,1808,1808,1808,0
|
|
20250204,154400,502730622,1808,1808,1808,1808,0
|
|
20250204,154300,502730622,1808,1808,1808,1808,0
|
|
20250204,154200,502730622,1808,1808,1808,1808,0
|
|
20250204,154100,502730622,1808,1808,1808,1808,0
|
|
20250204,154000,502730622,1808,1808,1808,1808,0
|
|
20250204,153900,502730622,1808,1808,1808,1808,0
|
|
20250204,153800,502730622,1808,1808,1808,1808,2126
|
|
20250204,153700,502730622,1808,1808,1808,1808,0
|
|
20250204,153600,502730622,1808,1808,1808,1808,0
|
|
20250204,153500,502730622,1808,1808,1808,1808,0
|
|
20250204,153400,502730622,1808,1808,1808,1808,0
|
|
20250204,153300,502730622,1808,1808,1808,1808,0
|
|
20250204,153200,502730622,1808,1808,1808,1808,0
|
|
20250204,153100,502730622,1808,1808,1808,1808,0
|
|
20250204,153000,502730622,1808,1808,1808,1808,2126
|
|
20250204,152900,498886814,1800,1800,1800,1800,0
|
|
20250204,152800,498886814,1800,1800,1800,1800,0
|
|
20250204,152700,498886814,1800,1800,1800,1800,0
|
|
20250204,152600,498886814,1800,1800,1800,1800,0
|
|
20250204,152500,498886814,1800,1800,1800,1800,0
|
|
20250204,152400,498886814,1800,1800,1800,1800,0
|
|
20250204,152300,498886814,1800,1800,1800,1800,0
|
|
20250204,152200,498886814,1800,1800,1800,1800,0
|
|
20250204,152100,498886814,1800,1800,1800,1800,0
|
|
20250204,152000,498886814,1800,1800,1800,1800,0
|
|
20250204,151900,498886814,1800,1802,1802,1800,569
|
|
20250204,151800,497862546,1799,1800,1800,1799,181
|
|
20250204,151700,497536902,1801,1800,1801,1800,4351
|
|
20250204,151600,489704251,1800,1800,1800,1800,376
|
|
20250204,151500,489027451,1798,1799,1799,1798,562
|
|
20250204,151400,488016830,1800,1801,1801,1800,547
|
|
20250204,151300,487031937,1801,1800,1801,1800,1730
|
|
20250204,151200,483917107,1801,1801,1801,1801,24
|
|
20250204,151100,483873883,1801,1801,1801,1801,0
|
|
20250204,151000,483873883,1801,1801,1801,1801,118
|
|
20250204,150900,483661365,1800,1799,1800,1799,2701
|
|
20250204,150800,478801920,1799,1799,1799,1799,242
|
|
20250204,150700,478366562,1799,1799,1800,1799,1651
|
|
20250204,150600,475395063,1799,1799,1799,1799,0
|
|
20250204,150500,475395063,1799,1799,1799,1799,277
|
|
20250204,150400,474896740,1799,1799,1799,1799,62
|
|
20250204,150300,474785202,1799,1799,1799,1799,111
|
|
20250204,150200,474585513,1799,1799,1799,1799,0
|
|
20250204,150100,474585513,1799,1799,1799,1799,1
|
|
20250204,150000,474583714,1800,1799,1800,1799,1701
|
|
20250204,145900,471521915,1800,1800,1800,1800,259
|
|
20250204,145800,471055715,1800,1800,1800,1800,5
|
|
20250204,145700,471046715,1800,1801,1801,1800,519
|
|
20250204,145600,470112388,1800,1800,1800,1800,1
|
|
20250204,145500,470110588,1802,1802,1802,1802,0
|
|
20250204,145400,470110588,1802,1802,1802,1802,1
|
|
20250204,145300,470108786,1800,1800,1800,1800,28
|
|
20250204,145200,470058386,1802,1802,1802,1802,0
|
|
20250204,145100,470058386,1802,1802,1802,1802,11
|
|
20250204,145000,470038564,1800,1800,1800,1800,0
|
|
20250204,144900,470038564,1800,1800,1800,1800,0
|
|
20250204,144800,470038564,1800,1800,1800,1800,634
|
|
20250204,144700,468897364,1801,1802,1802,1801,1097
|
|
20250204,144600,466921643,1802,1802,1802,1802,100
|
|
20250204,144500,466741443,1802,1802,1802,1802,65
|
|
20250204,144400,466624313,1802,1802,1802,1802,300
|
|
20250204,144300,466083713,1801,1801,1801,1801,35
|
|
20250204,144200,466020678,1802,1802,1802,1802,1
|
|
20250204,144100,466018876,1802,1802,1802,1802,0
|
|
20250204,144000,466018876,1802,1802,1802,1802,31
|
|
20250204,143900,465963014,1802,1802,1802,1802,0
|
|
20250204,143800,465963014,1802,1802,1802,1802,0
|
|
20250204,143700,465963014,1802,1802,1802,1802,5
|
|
20250204,143600,465954004,1803,1803,1803,1803,520
|
|
20250204,143500,465016444,1803,1802,1803,1802,2
|
|
20250204,143400,465012839,1800,1800,1800,1800,0
|
|
20250204,143300,465012839,1800,1800,1800,1800,0
|
|
20250204,143200,465012839,1800,1800,1800,1800,502
|
|
20250204,143100,464109239,1800,1799,1800,1799,465
|
|
20250204,143000,463272306,1799,1799,1799,1799,433
|
|
20250204,142900,462493339,1797,1797,1797,1797,497
|
|
20250204,142800,461600230,1796,1796,1797,1796,466
|
|
20250204,142700,460763291,1796,1796,1796,1796,762
|
|
20250204,142600,459394739,1796,1796,1796,1796,234
|
|
20250204,142500,458974475,1792,1792,1792,1792,1498
|
|
20250204,142400,456290059,1792,1792,1792,1792,2
|
|
20250204,142300,456286475,1787,1796,1796,1787,11
|
|
20250204,142200,456266809,1785,1785,1785,1785,0
|
|
20250204,142100,456266809,1785,1787,1787,1785,3379
|
|
20250204,142000,450233698,1787,1790,1790,1787,1060
|
|
20250204,141900,448339056,1790,1796,1796,1790,3149
|
|
20250204,141800,442695154,1800,1800,1800,1800,1
|
|
20250204,141700,442693354,1797,1797,1797,1797,0
|
|
20250204,141600,442693354,1797,1798,1798,1797,385
|
|
20250204,141500,442001400,1800,1799,1800,1798,238
|
|
20250204,141400,441573399,1799,1800,1800,1799,704
|
|
20250204,141300,440306490,1800,1800,1801,1800,419
|
|
20250204,141200,439552177,1800,1800,1800,1800,207
|
|
20250204,141100,439179577,1799,1800,1800,1799,611
|
|
20250204,141000,438079835,1799,1800,1800,1799,462
|
|
20250204,140900,437248441,1801,1799,1801,1799,86
|
|
20250204,140800,437093725,1794,1794,1794,1794,0
|
|
20250204,140700,437093725,1794,1796,1796,1794,4069
|
|
20250204,140600,429786223,1796,1796,1796,1796,89
|
|
20250204,140500,429626379,1797,1800,1800,1797,1006
|
|
20250204,140400,427817192,1800,1799,1800,1799,392
|
|
20250204,140300,427111684,1800,1801,1801,1800,716
|
|
20250204,140200,425822883,1800,1800,1800,1799,774
|
|
20250204,140100,424429755,1801,1801,1801,1801,0
|
|
20250204,140000,424429755,1801,1801,1801,1801,3
|
|
20250204,135900,424424352,1801,1801,1801,1801,0
|
|
20250204,135800,424424352,1801,1799,1801,1799,564
|
|
20250204,135700,423409214,1798,1798,1798,1798,25
|
|
20250204,135600,423364264,1799,1799,1799,1799,83
|
|
20250204,135500,423214947,1801,1801,1801,1801,0
|
|
20250204,135400,423214947,1801,1803,1803,1799,883
|
|
20250204,135300,421625829,1800,1800,1800,1800,0
|
|
20250204,135200,421625829,1800,1800,1800,1800,700
|
|
20250204,135100,420365829,1800,1800,1800,1800,0
|
|
20250204,135000,420365829,1800,1800,1800,1800,625
|
|
20250204,134900,419240829,1798,1798,1798,1798,0
|
|
20250204,134800,419240829,1798,1800,1800,1797,1943
|
|
20250204,134700,415745196,1800,1800,1800,1800,0
|
|
20250204,134600,415745196,1800,1800,1800,1800,0
|
|
20250204,134500,415745196,1800,1800,1800,1800,500
|
|
20250204,134400,414845196,1800,1800,1800,1800,25
|
|
20250204,134300,414800196,1800,1799,1800,1799,303
|
|
20250204,134200,414255097,1799,1800,1800,1799,422
|
|
20250204,134100,413495696,1800,1800,1800,1800,3079
|
|
20250204,134000,407953496,1798,1800,1800,1798,524
|
|
20250204,133900,407010992,1796,1796,1796,1796,0
|
|
20250204,133800,407010992,1796,1796,1796,1796,2161
|
|
20250204,133700,403129836,1796,1795,1796,1795,437
|
|
20250204,133600,402345420,1792,1799,1799,1792,24079
|
|
20250204,133500,359090356,1800,1800,1800,1800,5
|
|
20250204,133400,359081356,1800,1800,1800,1800,0
|
|
20250204,133300,359081356,1800,1800,1800,1800,297
|
|
20250204,133200,358546756,1803,1800,1803,1800,2284
|
|
20250204,133100,354435313,1799,1800,1800,1799,1658
|
|
20250204,133000,351450947,1803,1803,1803,1803,0
|
|
20250204,132900,351450947,1803,1803,1803,1803,108
|
|
20250204,132800,351256223,1803,1803,1803,1803,0
|
|
20250204,132700,351256223,1803,1803,1803,1803,0
|
|
20250204,132600,351256223,1803,1803,1803,1803,68
|
|
20250204,132500,351133619,1804,1804,1804,1804,0
|
|
20250204,132400,351133619,1804,1804,1804,1804,1
|
|
20250204,132300,351131815,1800,1800,1800,1800,0
|
|
20250204,132200,351131815,1800,1800,1800,1800,0
|
|
20250204,132100,351131815,1800,1804,1804,1800,2124
|
|
20250204,132000,347308611,1801,1801,1801,1801,1087
|
|
20250204,131900,345350924,1802,1802,1802,1802,105
|
|
20250204,131800,345161714,1804,1803,1804,1803,1167
|
|
20250204,131700,343057612,1803,1805,1805,1803,2215
|
|
20250204,131600,339063867,1807,1807,1807,1807,100
|
|
20250204,131500,338883167,1807,1807,1807,1807,5
|
|
20250204,131400,338874132,1807,1807,1807,1807,0
|
|
20250204,131300,338874132,1807,1807,1807,1807,1
|
|
20250204,131200,338872325,1804,1804,1804,1804,0
|
|
20250204,131100,338872325,1804,1804,1804,1804,930
|
|
20250204,131000,337194605,1807,1807,1807,1807,8
|
|
20250204,130900,337180149,1807,1807,1807,1807,0
|
|
20250204,130800,337180149,1807,1807,1807,1807,62
|
|
20250204,130700,337068115,1807,1807,1807,1807,0
|
|
20250204,130600,337068115,1807,1807,1807,1807,938
|
|
20250204,130500,335373149,1807,1807,1807,1807,0
|
|
20250204,130400,335373149,1807,1807,1807,1807,0
|
|
20250204,130300,335373149,1807,1807,1807,1807,0
|
|
20250204,130200,335373149,1807,1807,1807,1807,0
|
|
20250204,130100,335373149,1807,1807,1807,1807,0
|
|
20250204,130000,335373149,1807,1807,1807,1807,1
|
|
20250204,125900,335371342,1803,1803,1803,1803,23
|
|
20250204,125800,335329873,1807,1807,1807,1807,0
|
|
20250204,125700,335329873,1807,1807,1807,1807,0
|
|
20250204,125600,335329873,1807,1807,1807,1807,0
|
|
20250204,125500,335329873,1807,1807,1807,1807,10
|
|
20250204,125400,335311803,1807,1807,1807,1807,101
|
|
20250204,125300,335129296,1803,1803,1803,1803,1
|
|
20250204,125200,335127493,1806,1807,1807,1806,3
|
|
20250204,125100,335122074,1806,1806,1806,1806,2501
|
|
20250204,125000,330605268,1806,1804,1806,1804,773
|
|
20250204,124900,329210774,1804,1804,1804,1804,2328
|
|
20250204,124800,325011062,1806,1806,1806,1806,1372
|
|
20250204,124700,322533230,1806,1806,1806,1806,0
|
|
20250204,124600,322533230,1806,1806,1806,1806,0
|
|
20250204,124500,322533230,1806,1806,1806,1806,100
|
|
20250204,124400,322352630,1806,1806,1806,1806,0
|
|
20250204,124300,322352630,1806,1806,1806,1806,1
|
|
20250204,124200,322350824,1803,1803,1803,1803,0
|
|
20250204,124100,322350824,1803,1803,1803,1803,0
|
|
20250204,124000,322350824,1803,1805,1806,1803,461
|
|
20250204,123900,321518520,1805,1805,1805,1805,0
|
|
20250204,123800,321518520,1805,1805,1805,1805,0
|
|
20250204,123700,321518520,1805,1805,1805,1805,0
|
|
20250204,123600,321518520,1805,1805,1805,1805,0
|
|
20250204,123500,321518520,1805,1805,1805,1805,100
|
|
20250204,123400,321338020,1804,1804,1804,1804,170
|
|
20250204,123300,321031340,1805,1805,1805,1805,0
|
|
20250204,123200,321031340,1805,1805,1805,1805,62
|
|
20250204,123100,320919430,1805,1805,1805,1805,0
|
|
20250204,123000,320919430,1805,1805,1805,1805,1
|
|
20250204,122900,320917625,1805,1805,1805,1805,0
|
|
20250204,122800,320917625,1805,1805,1805,1805,0
|
|
20250204,122700,320917625,1805,1805,1805,1805,5
|
|
20250204,122600,320908600,1805,1805,1805,1805,1
|
|
20250204,122500,320906795,1801,1805,1806,1801,73
|
|
20250204,122400,320775085,1805,1805,1805,1805,0
|
|
20250204,122300,320775085,1805,1805,1805,1805,0
|
|
20250204,122200,320775085,1805,1805,1805,1805,0
|
|
20250204,122100,320775085,1805,1805,1805,1805,0
|
|
20250204,122000,320775085,1805,1805,1805,1805,0
|
|
20250204,121900,320775085,1805,1805,1805,1805,0
|
|
20250204,121800,320775085,1805,1805,1805,1805,0
|
|
20250204,121700,320775085,1805,1805,1805,1805,0
|
|
20250204,121600,320775085,1805,1805,1805,1805,3
|
|
20250204,121500,320769670,1805,1805,1805,1805,0
|
|
20250204,121400,320769670,1805,1805,1805,1805,0
|
|
20250204,121300,320769670,1805,1805,1805,1805,0
|
|
20250204,121200,320769670,1805,1805,1805,1805,0
|
|
20250204,121100,320769670,1805,1804,1805,1804,2771
|
|
20250204,121000,315770785,1805,1805,1805,1805,1
|
|
20250204,120900,315768980,1800,1800,1800,1800,24
|
|
20250204,120800,315725780,1805,1801,1805,1800,1639
|
|
20250204,120700,312775438,1802,1805,1805,1802,129
|
|
20250204,120600,312542977,1802,1802,1802,1802,0
|
|
20250204,120500,312542977,1802,1802,1802,1802,0
|
|
20250204,120400,312542977,1802,1802,1802,1802,3
|
|
20250204,120300,312537571,1806,1806,1806,1806,0
|
|
20250204,120200,312537571,1806,1806,1806,1806,0
|
|
20250204,120100,312537571,1806,1806,1806,1806,20
|
|
20250204,120000,312501451,1806,1806,1806,1806,0
|
|
20250204,115900,312501451,1806,1806,1806,1806,487
|
|
20250204,115800,311621929,1806,1806,1806,1806,1
|
|
20250204,115700,311620123,1801,1801,1801,1801,468
|
|
20250204,115600,310777255,1806,1801,1806,1801,601
|
|
20250204,115500,309694849,1801,1801,1801,1801,200
|
|
20250204,115400,309334649,1806,1806,1806,1806,32
|
|
20250204,115300,309276857,1806,1806,1806,1806,21
|
|
20250204,115200,309238931,1806,1805,1806,1805,6
|
|
20250204,115100,309228100,1805,1805,1805,1805,0
|
|
20250204,115000,309228100,1805,1805,1805,1805,0
|
|
20250204,114900,309228100,1805,1805,1805,1805,2001
|
|
20250204,114800,305616295,1802,1802,1802,1802,79
|
|
20250204,114700,305473937,1802,1802,1802,1802,0
|
|
20250204,114600,305473937,1802,1801,1802,1801,2
|
|
20250204,114500,305470334,1800,1800,1800,1800,0
|
|
20250204,114400,305470334,1800,1802,1802,1800,820
|
|
20250204,114300,303994310,1801,1801,1801,1801,0
|
|
20250204,114200,303994310,1801,1800,1801,1800,1031
|
|
20250204,114100,302138462,1800,1800,1800,1800,17
|
|
20250204,114000,302107862,1800,1800,1800,1800,0
|
|
20250204,113900,302107862,1800,1800,1800,1800,74
|
|
20250204,113800,301974662,1801,1801,1801,1801,0
|
|
20250204,113700,301974662,1801,1801,1801,1801,0
|
|
20250204,113600,301974662,1801,1801,1805,1800,2010
|
|
20250204,113500,298356580,1805,1801,1805,1801,2
|
|
20250204,113400,298352974,1805,1805,1805,1805,277
|
|
20250204,113300,297852989,1806,1806,1806,1806,0
|
|
20250204,113200,297852989,1806,1806,1806,1806,0
|
|
20250204,113100,297852989,1806,1806,1806,1806,0
|
|
20250204,113000,297852989,1806,1805,1806,1805,2
|
|
20250204,112900,297849378,1801,1801,1801,1801,10
|
|
20250204,112800,297831368,1801,1801,1801,1801,5
|
|
20250204,112700,297822363,1801,1806,1806,1801,101
|
|
20250204,112600,297640457,1801,1801,1806,1801,251
|
|
20250204,112500,297188401,1803,1805,1805,1803,5
|
|
20250204,112400,297179380,1805,1805,1805,1805,0
|
|
20250204,112300,297179380,1805,1805,1805,1805,50
|
|
20250204,112200,297089130,1805,1805,1805,1805,10
|
|
20250204,112100,297071080,1805,1805,1805,1805,0
|
|
20250204,112000,297071080,1805,1805,1805,1805,0
|
|
20250204,111900,297071080,1805,1805,1805,1805,0
|
|
20250204,111800,297071080,1805,1805,1805,1805,3
|
|
20250204,111700,297065665,1807,1807,1807,1807,1
|
|
20250204,111600,297063858,1805,1805,1805,1805,4
|
|
20250204,111500,297056638,1806,1806,1806,1806,0
|
|
20250204,111400,297056638,1806,1806,1806,1806,0
|
|
20250204,111300,297056638,1806,1806,1806,1806,0
|
|
20250204,111200,297056638,1806,1806,1806,1806,284
|
|
20250204,111100,296543734,1806,1806,1806,1806,0
|
|
20250204,111000,296543734,1806,1806,1806,1806,26
|
|
20250204,110900,296496778,1807,1807,1807,1807,0
|
|
20250204,110800,296496778,1807,1807,1807,1807,500
|
|
20250204,110700,295593278,1807,1807,1807,1807,1
|
|
20250204,110600,295591471,1803,1803,1803,1803,0
|
|
20250204,110500,295591471,1803,1807,1807,1803,5
|
|
20250204,110400,295582450,1805,1805,1805,1805,0
|
|
20250204,110300,295582450,1805,1805,1805,1805,0
|
|
20250204,110200,295582450,1805,1805,1805,1805,785
|
|
20250204,110100,294165525,1805,1805,1805,1805,0
|
|
20250204,110000,294165525,1805,1800,1805,1800,12730
|
|
20250204,105900,271251520,1800,1800,1800,1800,198
|
|
20250204,105800,270895120,1800,1800,1800,1799,402
|
|
20250204,105700,270171564,1800,1800,1800,1800,1214
|
|
20250204,105600,267986364,1800,1800,1800,1800,0
|
|
20250204,105500,267986364,1800,1799,1800,1798,488
|
|
20250204,105400,267108660,1800,1801,1801,1800,410
|
|
20250204,105300,266370655,1801,1800,1801,1800,78
|
|
20250204,105200,266230178,1801,1801,1801,1801,0
|
|
20250204,105100,266230178,1801,1801,1801,1801,145
|
|
20250204,105000,265969033,1800,1800,1800,1800,2405
|
|
20250204,104900,261640033,1799,1799,1799,1799,0
|
|
20250204,104800,261640033,1799,1799,1799,1799,343
|
|
20250204,104700,261022976,1800,1800,1800,1800,267
|
|
20250204,104600,260542376,1799,1801,1801,1798,1125
|
|
20250204,104500,258519043,1795,1801,1801,1795,1096
|
|
20250204,104400,256551311,1797,1800,1800,1797,3296
|
|
20250204,104300,250620114,1800,1800,1800,1800,0
|
|
20250204,104200,250620114,1800,1800,1800,1800,0
|
|
20250204,104100,250620114,1800,1800,1800,1800,0
|
|
20250204,104000,250620114,1800,1800,1800,1800,0
|
|
20250204,103900,250620114,1800,1800,1800,1800,3
|
|
20250204,103800,250614714,1800,1801,1801,1800,2737
|
|
20250204,103700,245685881,1801,1801,1801,1801,0
|
|
20250204,103600,245685881,1801,1804,1804,1801,3000
|
|
20250204,103500,240278915,1805,1806,1806,1805,180
|
|
20250204,103400,239953853,1807,1807,1807,1807,0
|
|
20250204,103300,239953853,1807,1807,1807,1807,50
|
|
20250204,103200,239863503,1807,1808,1808,1807,37
|
|
20250204,103100,239796643,1806,1806,1806,1806,659
|
|
20250204,103000,238606489,1806,1806,1806,1806,1
|
|
20250204,102900,238604683,1805,1805,1805,1805,1
|
|
20250204,102800,238602878,1804,1805,1805,1804,409
|
|
20250204,102700,237865040,1805,1805,1805,1805,0
|
|
20250204,102600,237865040,1805,1806,1806,1805,558
|
|
20250204,102500,236857578,1807,1807,1807,1807,0
|
|
20250204,102400,236857578,1807,1810,1810,1807,1560
|
|
20250204,102300,234037031,1810,1810,1810,1810,14
|
|
20250204,102200,234011691,1810,1811,1811,1810,83
|
|
20250204,102100,233861389,1812,1812,1812,1812,0
|
|
20250204,102000,233861389,1812,1812,1812,1812,0
|
|
20250204,101900,233861389,1812,1812,1812,1812,0
|
|
20250204,101800,233861389,1812,1812,1812,1812,81
|
|
20250204,101700,233714617,1812,1812,1812,1812,5
|
|
20250204,101600,233705557,1812,1812,1812,1812,0
|
|
20250204,101500,233705557,1812,1812,1812,1812,70
|
|
20250204,101400,233578717,1812,1812,1812,1812,0
|
|
20250204,101300,233578717,1812,1812,1812,1812,0
|
|
20250204,101200,233578717,1812,1812,1812,1812,1
|
|
20250204,101100,233576905,1812,1812,1812,1812,1
|
|
20250204,101000,233575093,1808,1808,1808,1808,647
|
|
20250204,100900,232405317,1809,1810,1810,1809,1027
|
|
20250204,100800,230546998,1812,1812,1812,1812,10
|
|
20250204,100700,230528878,1810,1810,1810,1810,0
|
|
20250204,100600,230528878,1810,1812,1812,1810,51
|
|
20250204,100500,230436566,1810,1810,1810,1810,36
|
|
20250204,100400,230371406,1812,1812,1812,1812,0
|
|
20250204,100300,230371406,1812,1813,1813,1812,189
|
|
20250204,100200,230028927,1812,1812,1812,1812,72
|
|
20250204,100100,229898463,1812,1812,1812,1812,3000
|
|
20250204,100000,224462463,1812,1812,1812,1812,0
|
|
20250204,095900,224462463,1812,1810,1812,1810,1004
|
|
20250204,095800,222645221,1812,1812,1812,1812,41
|
|
20250204,095700,222570929,1813,1812,1813,1812,6
|
|
20250204,095600,222560056,1813,1813,1813,1813,0
|
|
20250204,095500,222560056,1813,1812,1813,1812,1743
|
|
20250204,095400,219401519,1812,1812,1812,1812,76
|
|
20250204,095300,219263807,1812,1811,1812,1811,74
|
|
20250204,095200,219129769,1811,1810,1811,1810,1089
|
|
20250204,095100,217157841,1810,1810,1810,1810,0
|
|
20250204,095000,217157841,1810,1811,1811,1810,360
|
|
20250204,094900,216506239,1811,1811,1811,1811,0
|
|
20250204,094800,216506239,1811,1811,1811,1811,0
|
|
20250204,094700,216506239,1811,1811,1811,1811,0
|
|
20250204,094600,216506239,1811,1811,1811,1811,701
|
|
20250204,094500,215236728,1809,1810,1810,1809,2045
|
|
20250204,094400,211535323,1810,1810,1810,1810,73
|
|
20250204,094300,211403193,1811,1810,1811,1809,3452
|
|
20250204,094200,205156427,1810,1810,1810,1809,36
|
|
20250204,094100,205091279,1810,1809,1810,1809,2364
|
|
20250204,094000,200814802,1809,1808,1809,1807,113
|
|
20250204,093900,200610399,1809,1808,1809,1808,3
|
|
20250204,093800,200604974,1809,1809,1809,1809,10
|
|
20250204,093700,200586884,1809,1809,1809,1809,0
|
|
20250204,093600,200586884,1809,1809,1809,1809,16
|
|
20250204,093500,200557940,1809,1809,1809,1809,0
|
|
20250204,093400,200557940,1809,1803,1809,1803,756
|
|
20250204,093300,199194804,1809,1809,1809,1803,151
|
|
20250204,093200,198921945,1809,1804,1809,1804,298
|
|
20250204,093100,198384343,1809,1809,1809,1809,0
|
|
20250204,093000,198384343,1809,1809,1809,1809,17
|
|
20250204,092900,198353590,1809,1809,1810,1809,3497
|
|
20250204,092800,192027466,1809,1809,1809,1809,0
|
|
20250204,092700,192027466,1809,1809,1809,1809,100
|
|
20250204,092600,191846566,1809,1801,1809,1801,15662
|
|
20250204,092500,163523991,1801,1801,1801,1801,1
|
|
20250204,092400,163522190,1807,1807,1807,1807,0
|
|
20250204,092300,163522190,1807,1807,1807,1807,6
|
|
20250204,092200,163511348,1808,1806,1808,1806,500
|
|
20250204,092100,162607645,1806,1805,1806,1805,156
|
|
20250204,092000,162325929,1807,1800,1807,1800,5074
|
|
20250204,091900,153192722,1809,1809,1809,1809,0
|
|
20250204,091800,153192722,1809,1799,1809,1799,2
|
|
20250204,091700,153189114,1810,1799,1810,1799,22295
|
|
20250204,091600,113018718,1800,1798,1800,1798,5025
|
|
20250204,091500,103983737,1795,1795,1795,1795,10750
|
|
20250204,091400,84687487,1795,1795,1795,1795,63
|
|
20250204,091300,84574402,1795,1798,1798,1790,5725
|
|
20250204,091200,74317767,1795,1799,1799,1795,233
|
|
20250204,091100,73899236,1799,1800,1800,1795,1701
|
|
20250204,091000,70844846,1800,1800,1800,1800,198
|
|
20250204,090900,70488446,1800,1800,1800,1800,234
|
|
20250204,090800,70067246,1801,1796,1801,1796,252
|
|
20250204,090700,69613655,1795,1794,1795,1793,5182
|
|
20250204,090600,60316799,1794,1794,1794,1794,10733
|
|
20250204,090500,41061797,1794,1794,1803,1794,4273
|
|
20250204,090400,33395927,1794,1794,1794,1794,70
|
|
20250204,090300,33270347,1794,1804,1805,1794,6232
|
|
20250204,090200,22076863,1804,1799,1804,1799,5927
|
|
20250204,090100,11412715,1799,1796,1799,1790,5604
|
|
20250204,090000,1351179,1796,1781,1796,1781,756
|