600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,185700,492604399,1326,1326,1326,1326,16932
|
|
20250217,185600,492604399,1326,1326,1326,1326,0
|
|
20250217,185500,492604399,1326,1326,1326,1326,0
|
|
20250217,185400,492604399,1326,1326,1326,1326,0
|
|
20250217,185300,492604399,1326,1326,1326,1326,0
|
|
20250217,185200,492604399,1326,1326,1326,1326,0
|
|
20250217,185100,492604399,1326,1326,1326,1326,0
|
|
20250217,185000,492604399,1326,1326,1326,1326,0
|
|
20250217,184900,492604399,1326,1326,1326,1326,0
|
|
20250217,184800,492604399,1326,1326,1326,1326,0
|
|
20250217,184700,492604399,1326,1326,1326,1326,0
|
|
20250217,184600,492604399,1326,1326,1326,1326,0
|
|
20250217,184500,492604399,1326,1326,1326,1326,0
|
|
20250217,184400,492604399,1326,1326,1326,1326,0
|
|
20250217,184300,492604399,1326,1326,1326,1326,0
|
|
20250217,184200,492604399,1326,1326,1326,1326,0
|
|
20250217,184100,492604399,1326,1326,1326,1326,0
|
|
20250217,184000,492604399,1326,1326,1326,1326,0
|
|
20250217,183900,492604399,1326,1326,1326,1326,0
|
|
20250217,183800,492604399,1326,1326,1326,1326,0
|
|
20250217,183700,492604399,1326,1326,1326,1326,0
|
|
20250217,183600,492604399,1326,1326,1326,1326,0
|
|
20250217,183500,492604399,1326,1326,1326,1326,0
|
|
20250217,183400,492604399,1326,1326,1326,1326,0
|
|
20250217,183300,492604399,1326,1326,1326,1326,0
|
|
20250217,183200,492604399,1326,1326,1326,1326,0
|
|
20250217,183100,492604399,1326,1326,1326,1326,0
|
|
20250217,183000,492604399,1326,1326,1326,1326,0
|
|
20250217,182900,492604399,1326,1326,1326,1326,0
|
|
20250217,182800,492604399,1326,1326,1326,1326,0
|
|
20250217,182700,492604399,1326,1326,1326,1326,16932
|
|
20250217,182600,492604399,1326,1326,1326,1326,0
|
|
20250217,182500,492604399,1326,1326,1326,1326,0
|
|
20250217,182400,492604399,1326,1326,1326,1326,0
|
|
20250217,182300,492604399,1326,1326,1326,1326,0
|
|
20250217,182200,492604399,1326,1326,1326,1326,0
|
|
20250217,182100,492604399,1326,1326,1326,1326,0
|
|
20250217,182000,492604399,1326,1326,1326,1326,0
|
|
20250217,181900,492604399,1326,1326,1326,1326,0
|
|
20250217,181800,492604399,1326,1326,1326,1326,0
|
|
20250217,181700,492604399,1326,1326,1326,1326,0
|
|
20250217,181600,492604399,1326,1326,1326,1326,0
|
|
20250217,181500,492604399,1326,1326,1326,1326,0
|
|
20250217,181400,492604399,1326,1326,1326,1326,0
|
|
20250217,181300,492604399,1326,1326,1326,1326,0
|
|
20250217,181200,492604399,1326,1326,1326,1326,0
|
|
20250217,181100,492604399,1326,1326,1326,1326,0
|
|
20250217,181000,492604399,1326,1326,1326,1326,0
|
|
20250217,180900,492604399,1326,1326,1326,1326,0
|
|
20250217,180800,492604399,1326,1326,1326,1326,0
|
|
20250217,180700,492604399,1326,1326,1326,1326,0
|
|
20250217,180600,492604399,1326,1326,1326,1326,0
|
|
20250217,180500,492604399,1326,1326,1326,1326,0
|
|
20250217,180400,492604399,1326,1326,1326,1326,0
|
|
20250217,180300,492604399,1326,1326,1326,1326,0
|
|
20250217,180200,492604399,1326,1326,1326,1326,0
|
|
20250217,180100,492604399,1326,1326,1326,1326,0
|
|
20250217,180000,492604399,1326,1326,1326,1326,0
|
|
20250217,175900,492604399,1326,1326,1326,1326,0
|
|
20250217,175800,492604399,1326,1326,1326,1326,0
|
|
20250217,175700,492604399,1326,1326,1326,1326,16932
|
|
20250217,175600,492604399,1326,1326,1326,1326,0
|
|
20250217,175500,492604399,1326,1326,1326,1326,0
|
|
20250217,175400,492604399,1326,1326,1326,1326,0
|
|
20250217,175300,492604399,1326,1326,1326,1326,0
|
|
20250217,175200,492604399,1326,1326,1326,1326,0
|
|
20250217,175100,492604399,1326,1326,1326,1326,0
|
|
20250217,175000,492604399,1326,1326,1326,1326,0
|
|
20250217,174900,492604399,1326,1326,1326,1326,0
|
|
20250217,174800,492604399,1326,1326,1326,1326,0
|
|
20250217,174700,492604399,1326,1326,1326,1326,0
|
|
20250217,174600,492604399,1326,1326,1326,1326,0
|
|
20250217,174500,492604399,1326,1326,1326,1326,0
|
|
20250217,174400,492604399,1326,1326,1326,1326,0
|
|
20250217,174300,492604399,1326,1326,1326,1326,0
|
|
20250217,174200,492604399,1326,1326,1326,1326,0
|
|
20250217,174100,492604399,1326,1326,1326,1326,0
|
|
20250217,174000,492604399,1326,1326,1326,1326,0
|
|
20250217,173900,492604399,1326,1326,1326,1326,0
|
|
20250217,173800,492604399,1326,1326,1326,1326,0
|
|
20250217,173700,492604399,1326,1326,1326,1326,0
|
|
20250217,173600,492604399,1326,1326,1326,1326,0
|
|
20250217,173500,492604399,1326,1326,1326,1326,0
|
|
20250217,173400,492604399,1326,1326,1326,1326,0
|
|
20250217,173300,492604399,1326,1326,1326,1326,0
|
|
20250217,173200,492604399,1326,1326,1326,1326,0
|
|
20250217,173100,492604399,1326,1326,1326,1326,0
|
|
20250217,173000,492604399,1326,1326,1326,1326,0
|
|
20250217,172900,492604399,1326,1326,1326,1326,0
|
|
20250217,172800,492604399,1326,1326,1326,1326,0
|
|
20250217,172700,492604399,1326,1326,1326,1326,16932
|
|
20250217,172600,492604399,1326,1326,1326,1326,0
|
|
20250217,172500,492604399,1326,1326,1326,1326,0
|
|
20250217,172400,492604399,1326,1326,1326,1326,0
|
|
20250217,172300,492604399,1326,1326,1326,1326,0
|
|
20250217,172200,492604399,1326,1326,1326,1326,0
|
|
20250217,172100,492604399,1326,1326,1326,1326,0
|
|
20250217,172000,492604399,1326,1326,1326,1326,0
|
|
20250217,171900,492604399,1326,1326,1326,1326,0
|
|
20250217,171800,492604399,1326,1326,1326,1326,0
|
|
20250217,171700,492604399,1326,1326,1326,1326,0
|
|
20250217,171600,492604399,1326,1326,1326,1326,0
|
|
20250217,171500,492604399,1326,1326,1326,1326,0
|
|
20250217,171400,492604399,1326,1326,1326,1326,0
|
|
20250217,171300,492604399,1326,1326,1326,1326,0
|
|
20250217,171200,492604399,1326,1326,1326,1326,0
|
|
20250217,171100,492604399,1326,1326,1326,1326,0
|
|
20250217,171000,492604399,1326,1326,1326,1326,0
|
|
20250217,170900,492604399,1326,1326,1326,1326,0
|
|
20250217,170800,492604399,1326,1326,1326,1326,0
|
|
20250217,170700,492604399,1326,1326,1326,1326,0
|
|
20250217,170600,492604399,1326,1326,1326,1326,0
|
|
20250217,170500,492604399,1326,1326,1326,1326,0
|
|
20250217,170400,492604399,1326,1326,1326,1326,0
|
|
20250217,170300,492604399,1326,1326,1326,1326,0
|
|
20250217,170200,492604399,1326,1326,1326,1326,0
|
|
20250217,170100,492604399,1326,1326,1326,1326,0
|
|
20250217,170000,492604399,1326,1326,1326,1326,0
|
|
20250217,165900,492604399,1326,1326,1326,1326,0
|
|
20250217,165800,492604399,1326,1326,1326,1326,0
|
|
20250217,165700,492604399,1326,1326,1326,1326,16932
|
|
20250217,165600,492604399,1326,1326,1326,1326,0
|
|
20250217,165500,492604399,1326,1326,1326,1326,0
|
|
20250217,165400,492604399,1326,1326,1326,1326,0
|
|
20250217,165300,492604399,1326,1326,1326,1326,0
|
|
20250217,165200,492604399,1326,1326,1326,1326,0
|
|
20250217,165100,492604399,1326,1326,1326,1326,0
|
|
20250217,165000,492604399,1326,1326,1326,1326,0
|
|
20250217,164900,492604399,1326,1326,1326,1326,0
|
|
20250217,164800,492604399,1326,1326,1326,1326,0
|
|
20250217,164700,492604399,1326,1326,1326,1326,0
|
|
20250217,164600,492604399,1326,1326,1326,1326,0
|
|
20250217,164500,492604399,1326,1326,1326,1326,0
|
|
20250217,164400,492604399,1326,1326,1326,1326,0
|
|
20250217,164300,492604399,1326,1326,1326,1326,0
|
|
20250217,164200,492604399,1326,1326,1326,1326,0
|
|
20250217,164100,492604399,1326,1326,1326,1326,0
|
|
20250217,164000,492604399,1326,1326,1326,1326,0
|
|
20250217,163900,492604399,1326,1326,1326,1326,0
|
|
20250217,163800,492604399,1326,1326,1326,1326,0
|
|
20250217,163700,492604399,1326,1326,1326,1326,0
|
|
20250217,163600,492604399,1326,1326,1326,1326,0
|
|
20250217,163500,492604399,1326,1326,1326,1326,0
|
|
20250217,163400,492604399,1326,1326,1326,1326,0
|
|
20250217,163300,492604399,1326,1326,1326,1326,0
|
|
20250217,163200,492604399,1326,1326,1326,1326,0
|
|
20250217,163100,492604399,1326,1326,1326,1326,0
|
|
20250217,163000,492604399,1326,1326,1326,1326,0
|
|
20250217,162900,492604399,1326,1326,1326,1326,0
|
|
20250217,162800,492604399,1326,1326,1326,1326,0
|
|
20250217,162700,492604399,1326,1326,1326,1326,16932
|
|
20250217,162600,492604399,1326,1326,1326,1326,0
|
|
20250217,162500,492604399,1326,1326,1326,1326,0
|
|
20250217,162400,492604399,1326,1326,1326,1326,0
|
|
20250217,162300,492604399,1326,1326,1326,1326,0
|
|
20250217,162200,492604399,1326,1326,1326,1326,0
|
|
20250217,162100,492604399,1326,1326,1326,1326,0
|
|
20250217,162000,492604399,1326,1326,1326,1326,0
|
|
20250217,161900,492604399,1326,1326,1326,1326,0
|
|
20250217,161800,492604399,1326,1326,1326,1326,0
|
|
20250217,161700,492604399,1326,1326,1326,1326,0
|
|
20250217,161600,492604399,1326,1326,1326,1326,0
|
|
20250217,161500,492604399,1326,1326,1326,1326,0
|
|
20250217,161400,492604399,1326,1326,1326,1326,0
|
|
20250217,161300,492604399,1326,1326,1326,1326,0
|
|
20250217,161200,492604399,1326,1326,1326,1326,0
|
|
20250217,161100,492604399,1326,1326,1326,1326,0
|
|
20250217,161000,492604399,1326,1326,1326,1326,0
|
|
20250217,160900,492604399,1326,1326,1326,1326,0
|
|
20250217,160800,492604399,1326,1326,1326,1326,0
|
|
20250217,160700,492604399,1326,1326,1326,1326,0
|
|
20250217,160600,492604399,1326,1326,1326,1326,0
|
|
20250217,160500,492604399,1326,1326,1326,1326,0
|
|
20250217,160400,492604399,1326,1326,1326,1326,0
|
|
20250217,160300,492604399,1326,1326,1326,1326,0
|
|
20250217,160200,492604399,1326,1326,1326,1326,0
|
|
20250217,160100,492604399,1326,1326,1326,1326,0
|
|
20250217,160000,492604399,1326,1326,1326,1326,0
|
|
20250217,155900,492604399,1326,1326,1326,1326,0
|
|
20250217,155800,492604399,1326,1326,1326,1326,0
|
|
20250217,155700,492604399,1326,1326,1326,1326,16932
|
|
20250217,155600,492604399,1326,1326,1326,1326,0
|
|
20250217,155500,492604399,1326,1326,1326,1326,0
|
|
20250217,155400,492604399,1326,1326,1326,1326,0
|
|
20250217,155300,492604399,1326,1326,1326,1326,0
|
|
20250217,155200,492604399,1326,1326,1326,1326,0
|
|
20250217,155100,492604399,1326,1326,1326,1326,0
|
|
20250217,155000,492604399,1326,1326,1326,1326,0
|
|
20250217,154900,492604399,1326,1326,1326,1326,0
|
|
20250217,154800,492604399,1326,1326,1326,1326,0
|
|
20250217,154700,492604399,1326,1326,1326,1326,0
|
|
20250217,154600,492604399,1326,1326,1326,1326,0
|
|
20250217,154500,492604399,1326,1326,1326,1326,0
|
|
20250217,154400,492604399,1326,1326,1326,1326,0
|
|
20250217,154300,492604399,1326,1326,1326,1326,0
|
|
20250217,154200,492604399,1326,1326,1326,1326,0
|
|
20250217,154100,492604399,1326,1326,1326,1326,0
|
|
20250217,154000,492604399,1326,1326,1326,1326,0
|
|
20250217,153900,492604399,1326,1326,1326,1326,0
|
|
20250217,153800,492604399,1326,1326,1326,1326,0
|
|
20250217,153700,492604399,1326,1326,1326,1326,0
|
|
20250217,153600,492604399,1326,1326,1326,1326,0
|
|
20250217,153500,492604399,1326,1326,1326,1326,0
|
|
20250217,153400,492604399,1326,1326,1326,1326,0
|
|
20250217,153300,492604399,1326,1326,1326,1326,0
|
|
20250217,153200,492604399,1326,1326,1326,1326,0
|
|
20250217,153100,492604399,1326,1326,1326,1326,0
|
|
20250217,153000,492604399,1326,1326,1326,1326,16932
|
|
20250217,152900,470152567,1348,1348,1348,1348,0
|
|
20250217,152800,470152567,1348,1348,1348,1348,0
|
|
20250217,152700,470152567,1348,1348,1348,1348,0
|
|
20250217,152600,470152567,1348,1348,1348,1348,0
|
|
20250217,152500,470152567,1348,1348,1348,1348,0
|
|
20250217,152400,470152567,1348,1348,1348,1348,0
|
|
20250217,152300,470152567,1348,1348,1348,1348,0
|
|
20250217,152200,470152567,1348,1348,1348,1348,0
|
|
20250217,152100,470152567,1348,1348,1348,1348,0
|
|
20250217,152000,470152567,1348,1348,1348,1348,0
|
|
20250217,151900,470152567,1348,1348,1348,1348,0
|
|
20250217,151800,470152567,1348,1336,1348,1336,1415
|
|
20250217,151700,468255267,1336,1336,1336,1336,581
|
|
20250217,151600,467479051,1341,1341,1341,1341,0
|
|
20250217,151500,467479051,1341,1341,1341,1341,3070
|
|
20250217,151400,463362181,1341,1341,1341,1341,0
|
|
20250217,151300,463362181,1341,1341,1341,1341,0
|
|
20250217,151200,463362181,1341,1341,1341,1341,0
|
|
20250217,151100,463362181,1341,1341,1341,1341,200
|
|
20250217,151000,463093981,1358,1358,1358,1358,130
|
|
20250217,150900,462917441,1350,1350,1350,1350,2000
|
|
20250217,150800,460217441,1359,1350,1359,1350,1023
|
|
20250217,150700,458836184,1359,1349,1359,1349,235
|
|
20250217,150600,458519039,1340,1342,1342,1340,1350
|
|
20250217,150500,456708169,1342,1350,1360,1341,1010
|
|
20250217,150400,455351361,1362,1362,1362,1362,0
|
|
20250217,150300,455351361,1362,1362,1362,1362,0
|
|
20250217,150200,455351361,1362,1357,1362,1357,8055
|
|
20250217,150100,444399527,1351,1351,1351,1351,0
|
|
20250217,150000,444399527,1351,1351,1351,1351,2
|
|
20250217,145900,444396825,1356,1354,1356,1354,4000
|
|
20250217,145800,438975964,1355,1355,1355,1355,0
|
|
20250217,145700,438975964,1355,1355,1355,1355,0
|
|
20250217,145600,438975964,1355,1355,1355,1355,0
|
|
20250217,145500,438975964,1355,1355,1355,1355,0
|
|
20250217,145400,438975964,1355,1355,1355,1355,0
|
|
20250217,145300,438975964,1355,1355,1355,1355,85
|
|
20250217,145200,438860789,1355,1355,1355,1355,1
|
|
20250217,145100,438859434,1356,1356,1356,1356,0
|
|
20250217,145000,438859434,1356,1356,1356,1356,0
|
|
20250217,144900,438859434,1356,1355,1359,1355,6463
|
|
20250217,144800,430086185,1355,1355,1355,1355,0
|
|
20250217,144700,430086185,1355,1354,1355,1354,400
|
|
20250217,144600,429544186,1354,1354,1354,1354,0
|
|
20250217,144500,429544186,1354,1354,1354,1354,0
|
|
20250217,144400,429544186,1354,1352,1354,1352,1000
|
|
20250217,144300,428190194,1356,1356,1356,1356,0
|
|
20250217,144200,428190194,1356,1356,1356,1356,0
|
|
20250217,144100,428190194,1356,1356,1356,1356,0
|
|
20250217,144000,428190194,1356,1356,1356,1356,0
|
|
20250217,143900,428190194,1356,1356,1356,1356,0
|
|
20250217,143800,428190194,1356,1356,1356,1356,0
|
|
20250217,143700,428190194,1356,1356,1356,1356,0
|
|
20250217,143600,428190194,1356,1353,1356,1353,8
|
|
20250217,143500,428179359,1351,1356,1356,1351,94
|
|
20250217,143400,428051940,1356,1355,1356,1355,65
|
|
20250217,143300,427963801,1356,1356,1356,1356,10
|
|
20250217,143200,427950241,1359,1344,1359,1344,18986
|
|
20250217,143100,402311864,1345,1337,1345,1336,10030
|
|
20250217,143000,388894789,1343,1343,1343,1343,0
|
|
20250217,142900,388894789,1343,1343,1343,1343,0
|
|
20250217,142800,388894789,1343,1343,1343,1343,0
|
|
20250217,142700,388894789,1343,1343,1343,1343,0
|
|
20250217,142600,388894789,1343,1343,1343,1343,0
|
|
20250217,142500,388894789,1343,1343,1343,1343,1
|
|
20250217,142400,388893446,1344,1341,1344,1341,2200
|
|
20250217,142300,385939142,1337,1334,1337,1334,925
|
|
20250217,142200,384702435,1331,1331,1331,1331,0
|
|
20250217,142100,384702435,1331,1331,1331,1331,559
|
|
20250217,142000,383958406,1331,1331,1331,1331,0
|
|
20250217,141900,383958406,1331,1331,1331,1331,5000
|
|
20250217,141800,377303406,1336,1331,1336,1331,2
|
|
20250217,141700,377300739,1331,1331,1331,1331,5
|
|
20250217,141600,377294084,1335,1335,1335,1335,0
|
|
20250217,141500,377294084,1335,1335,1335,1335,0
|
|
20250217,141400,377294084,1335,1335,1335,1335,0
|
|
20250217,141300,377294084,1335,1335,1335,1335,0
|
|
20250217,141200,377294084,1335,1335,1335,1335,0
|
|
20250217,141100,377294084,1335,1335,1335,1335,0
|
|
20250217,141000,377294084,1335,1335,1335,1335,0
|
|
20250217,140900,377294084,1335,1335,1335,1335,0
|
|
20250217,140800,377294084,1335,1335,1335,1335,0
|
|
20250217,140700,377294084,1335,1335,1335,1335,1775
|
|
20250217,140600,374924459,1335,1335,1335,1335,1
|
|
20250217,140500,374923124,1335,1335,1335,1335,1
|
|
20250217,140400,374921789,1337,1337,1337,1337,0
|
|
20250217,140300,374921789,1337,1337,1337,1337,0
|
|
20250217,140200,374921789,1337,1337,1337,1337,0
|
|
20250217,140100,374921789,1337,1337,1337,1337,0
|
|
20250217,140000,374921789,1337,1337,1337,1337,0
|
|
20250217,135900,374921789,1337,1332,1337,1332,6205
|
|
20250217,135800,366655908,1332,1332,1332,1332,0
|
|
20250217,135700,366655908,1332,1332,1332,1332,200
|
|
20250217,135600,366389508,1337,1337,1337,1337,1
|
|
20250217,135500,366388171,1335,1332,1335,1332,672
|
|
20250217,135400,365491179,1334,1334,1334,1334,0
|
|
20250217,135300,365491179,1334,1334,1334,1334,0
|
|
20250217,135200,365491179,1334,1334,1334,1334,0
|
|
20250217,135100,365491179,1334,1331,1334,1331,34
|
|
20250217,135000,365445832,1334,1334,1334,1334,0
|
|
20250217,134900,365445832,1334,1334,1334,1334,0
|
|
20250217,134800,365445832,1334,1334,1334,1334,0
|
|
20250217,134700,365445832,1334,1334,1334,1334,0
|
|
20250217,134600,365445832,1334,1334,1334,1334,0
|
|
20250217,134500,365445832,1334,1334,1334,1334,0
|
|
20250217,134400,365445832,1334,1334,1334,1334,0
|
|
20250217,134300,365445832,1334,1331,1334,1331,953
|
|
20250217,134200,364174537,1332,1332,1332,1332,0
|
|
20250217,134100,364174537,1332,1332,1332,1332,0
|
|
20250217,134000,364174537,1332,1330,1332,1330,900
|
|
20250217,133900,362976239,1332,1332,1332,1332,1
|
|
20250217,133800,362974907,1324,1322,1324,1322,989
|
|
20250217,133700,361665549,1323,1323,1323,1323,0
|
|
20250217,133600,361665549,1323,1320,1323,1320,470
|
|
20250217,133500,361043819,1323,1323,1323,1323,0
|
|
20250217,133400,361043819,1323,1323,1323,1323,0
|
|
20250217,133300,361043819,1323,1323,1323,1323,0
|
|
20250217,133200,361043819,1323,1323,1323,1323,0
|
|
20250217,133100,361043819,1323,1323,1323,1323,0
|
|
20250217,133000,361043819,1323,1323,1323,1323,0
|
|
20250217,132900,361043819,1323,1322,1323,1322,1211
|
|
20250217,132800,359442872,1322,1322,1322,1322,559
|
|
20250217,132700,358703874,1322,1318,1322,1318,25
|
|
20250217,132600,358670844,1312,1314,1314,1312,1000
|
|
20250217,132500,357358568,1312,1312,1312,1312,0
|
|
20250217,132400,357358568,1312,1312,1312,1312,0
|
|
20250217,132300,357358568,1312,1312,1312,1312,1
|
|
20250217,132200,357357256,1322,1322,1322,1322,0
|
|
20250217,132100,357357256,1322,1322,1322,1322,0
|
|
20250217,132000,357357256,1322,1322,1322,1322,0
|
|
20250217,131900,357357256,1322,1322,1322,1322,0
|
|
20250217,131800,357357256,1322,1321,1322,1321,133
|
|
20250217,131700,357181431,1322,1322,1322,1322,0
|
|
20250217,131600,357181431,1322,1322,1322,1322,0
|
|
20250217,131500,357181431,1322,1321,1322,1321,2
|
|
20250217,131400,357178788,1313,1313,1313,1313,0
|
|
20250217,131300,357178788,1313,1307,1313,1307,650
|
|
20250217,131200,356325699,1303,1303,1303,1303,0
|
|
20250217,131100,356325699,1303,1303,1303,1303,0
|
|
20250217,131000,356325699,1303,1303,1303,1303,0
|
|
20250217,130900,356325699,1303,1303,1303,1303,0
|
|
20250217,130800,356325699,1303,1303,1303,1303,0
|
|
20250217,130700,356325699,1303,1304,1304,1303,2500
|
|
20250217,130600,353066412,1311,1311,1311,1311,701
|
|
20250217,130500,352147401,1311,1310,1311,1300,19169
|
|
20250217,130400,327189039,1310,1310,1310,1310,100
|
|
20250217,130300,327058039,1311,1311,1311,1311,0
|
|
20250217,130200,327058039,1311,1313,1313,1310,5001
|
|
20250217,130100,320499716,1312,1321,1321,1312,5000
|
|
20250217,130000,313929111,1327,1327,1327,1327,0
|
|
20250217,125900,313929111,1327,1327,1327,1327,0
|
|
20250217,125800,313929111,1327,1327,1327,1327,0
|
|
20250217,125700,313929111,1327,1325,1327,1325,25
|
|
20250217,125600,313895940,1327,1327,1327,1327,0
|
|
20250217,125500,313895940,1327,1327,1327,1327,0
|
|
20250217,125400,313895940,1327,1327,1327,1327,0
|
|
20250217,125300,313895940,1327,1326,1327,1326,5
|
|
20250217,125200,313889307,1320,1320,1320,1320,0
|
|
20250217,125100,313889307,1320,1320,1320,1320,0
|
|
20250217,125000,313889307,1320,1320,1320,1320,0
|
|
20250217,124900,313889307,1320,1323,1323,1320,1000
|
|
20250217,124800,312568628,1328,1328,1328,1328,0
|
|
20250217,124700,312568628,1328,1328,1328,1328,1000
|
|
20250217,124600,311240628,1329,1329,1329,1329,0
|
|
20250217,124500,311240628,1329,1324,1329,1324,44
|
|
20250217,124400,311182332,1323,1323,1323,1323,1
|
|
20250217,124300,311181009,1323,1323,1323,1323,0
|
|
20250217,124200,311181009,1323,1323,1323,1323,0
|
|
20250217,124100,311181009,1323,1325,1325,1323,1972
|
|
20250217,124000,308569315,1325,1325,1325,1325,0
|
|
20250217,123900,308569315,1325,1325,1325,1325,0
|
|
20250217,123800,308569315,1325,1325,1325,1325,4
|
|
20250217,123700,308564015,1334,1334,1334,1334,0
|
|
20250217,123600,308564015,1334,1334,1334,1334,0
|
|
20250217,123500,308564015,1334,1334,1334,1334,0
|
|
20250217,123400,308564015,1334,1334,1334,1334,0
|
|
20250217,123300,308564015,1334,1334,1334,1334,0
|
|
20250217,123200,308564015,1334,1334,1334,1334,0
|
|
20250217,123100,308564015,1334,1334,1334,1334,0
|
|
20250217,123000,308564015,1334,1334,1334,1334,0
|
|
20250217,122900,308564015,1334,1334,1334,1334,0
|
|
20250217,122800,308564015,1334,1334,1334,1334,0
|
|
20250217,122700,308564015,1334,1334,1334,1334,0
|
|
20250217,122600,308564015,1334,1322,1334,1322,1302
|
|
20250217,122500,306828915,1321,1321,1321,1321,1
|
|
20250217,122400,306827594,1323,1323,1323,1323,0
|
|
20250217,122300,306827594,1323,1323,1323,1323,0
|
|
20250217,122200,306827594,1323,1323,1323,1323,0
|
|
20250217,122100,306827594,1323,1318,1323,1318,12888
|
|
20250217,122000,289783726,1321,1321,1321,1321,0
|
|
20250217,121900,289783726,1321,1321,1321,1321,0
|
|
20250217,121800,289783726,1321,1321,1321,1321,0
|
|
20250217,121700,289783726,1321,1321,1321,1321,0
|
|
20250217,121600,289783726,1321,1321,1321,1321,0
|
|
20250217,121500,289783726,1321,1321,1321,1321,760
|
|
20250217,121400,288779766,1323,1323,1323,1323,0
|
|
20250217,121300,288779766,1323,1323,1323,1323,0
|
|
20250217,121200,288779766,1323,1323,1323,1323,4557
|
|
20250217,121100,282750855,1323,1323,1323,1323,4948
|
|
20250217,121000,276204651,1323,1323,1323,1323,1370
|
|
20250217,120900,274392141,1323,1323,1323,1323,1
|
|
20250217,120800,274390818,1323,1330,1330,1320,9001
|
|
20250217,120700,262487489,1330,1330,1330,1330,0
|
|
20250217,120600,262487489,1330,1331,1331,1330,3000
|
|
20250217,120500,258497103,1349,1349,1349,1349,0
|
|
20250217,120400,258497103,1349,1349,1349,1349,0
|
|
20250217,120300,258497103,1349,1347,1349,1347,5
|
|
20250217,120200,258490362,1349,1349,1349,1349,0
|
|
20250217,120100,258490362,1349,1349,1349,1349,0
|
|
20250217,120000,258490362,1349,1334,1349,1334,8
|
|
20250217,115900,258479645,1338,1338,1338,1338,0
|
|
20250217,115800,258479645,1338,1338,1338,1338,0
|
|
20250217,115700,258479645,1338,1338,1338,1338,0
|
|
20250217,115600,258479645,1338,1338,1338,1338,0
|
|
20250217,115500,258479645,1338,1338,1338,1338,0
|
|
20250217,115400,258479645,1338,1338,1338,1338,0
|
|
20250217,115300,258479645,1338,1338,1338,1338,0
|
|
20250217,115200,258479645,1338,1338,1338,1337,662
|
|
20250217,115100,257593890,1339,1341,1341,1339,9729
|
|
20250217,115000,244555715,1342,1342,1342,1342,1000
|
|
20250217,114900,243213715,1342,1342,1342,1342,0
|
|
20250217,114800,243213715,1342,1342,1342,1342,1723
|
|
20250217,114700,240901449,1345,1345,1345,1345,0
|
|
20250217,114600,240901449,1345,1347,1347,1345,240
|
|
20250217,114500,240578501,1347,1347,1347,1347,0
|
|
20250217,114400,240578501,1347,1350,1350,1347,76
|
|
20250217,114300,240476069,1350,1352,1352,1350,5000
|
|
20250217,114200,233724447,1354,1354,1354,1354,0
|
|
20250217,114100,233724447,1354,1354,1354,1354,0
|
|
20250217,114000,233724447,1354,1354,1354,1354,0
|
|
20250217,113900,233724447,1354,1354,1354,1354,1580
|
|
20250217,113800,231585127,1354,1364,1364,1354,142
|
|
20250217,113700,231391819,1364,1361,1364,1361,701
|
|
20250217,113600,230436141,1362,1362,1362,1362,0
|
|
20250217,113500,230436141,1362,1354,1362,1354,541
|
|
20250217,113400,229703619,1364,1363,1364,1363,1432
|
|
20250217,113300,227750372,1364,1364,1364,1364,0
|
|
20250217,113200,227750372,1364,1362,1364,1362,102
|
|
20250217,113100,227611394,1364,1362,1364,1362,700
|
|
20250217,113000,226656874,1355,1355,1355,1355,348
|
|
20250217,112900,226185334,1369,1369,1369,1369,0
|
|
20250217,112800,226185334,1369,1369,1369,1369,0
|
|
20250217,112700,226185334,1369,1369,1369,1369,0
|
|
20250217,112600,226185334,1369,1368,1369,1368,12
|
|
20250217,112500,226168915,1353,1358,1369,1353,10615
|
|
20250217,112400,211708124,1356,1350,1356,1350,3368
|
|
20250217,112300,207144133,1347,1347,1347,1347,0
|
|
20250217,112200,207144133,1347,1347,1347,1347,1516
|
|
20250217,112100,205102081,1347,1347,1347,1347,0
|
|
20250217,112000,205102081,1347,1347,1347,1347,0
|
|
20250217,111900,205102081,1347,1347,1347,1346,10008
|
|
20250217,111800,191621309,1347,1347,1347,1347,1
|
|
20250217,111700,191619962,1347,1348,1348,1347,362
|
|
20250217,111600,191132077,1351,1354,1354,1351,1234
|
|
20250217,111500,189463858,1355,1356,1356,1355,186
|
|
20250217,111400,189211748,1357,1357,1357,1357,90
|
|
20250217,111300,189089618,1355,1355,1355,1355,0
|
|
20250217,111200,189089618,1355,1355,1355,1355,0
|
|
20250217,111100,189089618,1355,1355,1355,1355,0
|
|
20250217,111000,189089618,1355,1355,1355,1355,10
|
|
20250217,110900,189076068,1363,1362,1363,1362,3
|
|
20250217,110800,189071980,1363,1363,1363,1363,0
|
|
20250217,110700,189071980,1363,1360,1363,1352,684
|
|
20250217,110600,188141753,1357,1345,1357,1345,15286
|
|
20250217,110500,167473863,1345,1340,1347,1336,6637
|
|
20250217,110400,158551460,1339,1336,1339,1336,2141
|
|
20250217,110300,155688759,1336,1336,1336,1336,0
|
|
20250217,110200,155688759,1336,1336,1336,1336,0
|
|
20250217,110100,155688759,1336,1336,1336,1336,0
|
|
20250217,110000,155688759,1336,1336,1336,1336,0
|
|
20250217,105900,155688759,1336,1336,1336,1336,0
|
|
20250217,105800,155688759,1336,1335,1336,1335,3000
|
|
20250217,105700,151681300,1335,1330,1335,1330,2000
|
|
20250217,105600,149016125,1330,1330,1330,1330,0
|
|
20250217,105500,149016125,1330,1330,1330,1330,6033
|
|
20250217,105400,140992235,1334,1334,1334,1334,5
|
|
20250217,105300,140985565,1330,1330,1330,1330,0
|
|
20250217,105200,140985565,1330,1330,1330,1330,0
|
|
20250217,105100,140985565,1330,1330,1330,1330,0
|
|
20250217,105000,140985565,1330,1330,1330,1330,2263
|
|
20250217,104900,137975775,1330,1330,1330,1330,0
|
|
20250217,104800,137975775,1330,1330,1330,1330,2705
|
|
20250217,104700,134378125,1330,1330,1330,1330,0
|
|
20250217,104600,134378125,1330,1329,1330,1329,2000
|
|
20250217,104500,131718891,1330,1330,1330,1330,0
|
|
20250217,104400,131718891,1330,1330,1330,1330,10
|
|
20250217,104300,131705591,1330,1330,1330,1330,0
|
|
20250217,104200,131705591,1330,1330,1330,1330,0
|
|
20250217,104100,131705591,1330,1323,1330,1323,9270
|
|
20250217,104000,119410591,1323,1323,1323,1323,0
|
|
20250217,103900,119410591,1323,1323,1323,1323,642
|
|
20250217,103800,118561225,1320,1320,1320,1320,0
|
|
20250217,103700,118561225,1320,1320,1320,1320,0
|
|
20250217,103600,118561225,1320,1320,1320,1320,0
|
|
20250217,103500,118561225,1320,1320,1320,1320,51
|
|
20250217,103400,118493905,1320,1320,1320,1320,904
|
|
20250217,103300,117300625,1320,1320,1320,1320,0
|
|
20250217,103200,117300625,1320,1320,1320,1320,2230
|
|
20250217,103100,114357025,1320,1320,1320,1320,0
|
|
20250217,103000,114357025,1320,1320,1320,1320,51
|
|
20250217,102900,114289705,1319,1319,1319,1319,0
|
|
20250217,102800,114289705,1319,1319,1319,1319,762
|
|
20250217,102700,113284627,1319,1319,1319,1319,0
|
|
20250217,102600,113284627,1319,1319,1319,1319,0
|
|
20250217,102500,113284627,1319,1319,1319,1319,0
|
|
20250217,102400,113284627,1319,1319,1319,1319,0
|
|
20250217,102300,113284627,1319,1319,1319,1319,0
|
|
20250217,102200,113284627,1319,1319,1319,1319,0
|
|
20250217,102100,113284627,1319,1319,1319,1319,0
|
|
20250217,102000,113284627,1319,1319,1319,1319,0
|
|
20250217,101900,113284627,1319,1319,1319,1319,0
|
|
20250217,101800,113284627,1319,1319,1319,1319,668
|
|
20250217,101700,112403535,1320,1320,1320,1320,0
|
|
20250217,101600,112403535,1320,1320,1320,1320,0
|
|
20250217,101500,112403535,1320,1319,1320,1319,921
|
|
20250217,101400,111187991,1320,1320,1320,1320,0
|
|
20250217,101300,111187991,1320,1320,1320,1319,1058
|
|
20250217,101200,109791449,1320,1320,1320,1320,0
|
|
20250217,101100,109791449,1320,1316,1320,1316,1000
|
|
20250217,101000,108472896,1306,1306,1306,1306,0
|
|
20250217,100900,108472896,1306,1306,1306,1306,0
|
|
20250217,100800,108472896,1306,1317,1320,1306,3001
|
|
20250217,100700,104512185,1318,1316,1318,1316,1519
|
|
20250217,100600,102510700,1313,1313,1313,1313,0
|
|
20250217,100500,102510700,1313,1312,1313,1312,1505
|
|
20250217,100400,100534640,1312,1312,1312,1312,608
|
|
20250217,100300,99736944,1312,1307,1312,1307,1000
|
|
20250217,100200,98425684,1307,1306,1307,1306,547
|
|
20250217,100100,97710810,1306,1301,1306,1301,387
|
|
20250217,100000,97206390,1301,1300,1301,1300,652
|
|
20250217,095900,96358705,1299,1299,1299,1299,0
|
|
20250217,095800,96358705,1299,1299,1299,1299,0
|
|
20250217,095700,96358705,1299,1299,1299,1299,0
|
|
20250217,095600,96358705,1299,1299,1299,1299,0
|
|
20250217,095500,96358705,1299,1299,1299,1299,0
|
|
20250217,095400,96358705,1299,1299,1299,1299,200
|
|
20250217,095300,96098905,1294,1294,1294,1294,0
|
|
20250217,095200,96098905,1294,1294,1294,1294,0
|
|
20250217,095100,96098905,1294,1294,1294,1294,0
|
|
20250217,095000,96098905,1294,1294,1294,1294,44
|
|
20250217,094900,96041969,1294,1294,1294,1294,0
|
|
20250217,094800,96041969,1294,1294,1294,1294,0
|
|
20250217,094700,96041969,1294,1295,1295,1289,611
|
|
20250217,094600,95252476,1300,1302,1302,1300,7699
|
|
20250217,094500,85240804,1302,1302,1302,1302,0
|
|
20250217,094400,85240804,1302,1307,1307,1302,1051
|
|
20250217,094300,83870232,1313,1313,1313,1313,0
|
|
20250217,094200,83870232,1313,1313,1313,1313,0
|
|
20250217,094100,83870232,1313,1313,1313,1313,0
|
|
20250217,094000,83870232,1313,1313,1313,1313,3
|
|
20250217,093900,83866293,1307,1308,1308,1307,2127
|
|
20250217,093800,81085890,1307,1307,1307,1307,0
|
|
20250217,093700,81085890,1307,1307,1307,1307,0
|
|
20250217,093600,81085890,1307,1307,1307,1307,0
|
|
20250217,093500,81085890,1307,1308,1308,1307,100
|
|
20250217,093400,80955153,1308,1310,1310,1308,1832
|
|
20250217,093300,78557152,1315,1315,1315,1315,0
|
|
20250217,093200,78557152,1315,1315,1315,1315,1500
|
|
20250217,093100,76584652,1315,1314,1315,1314,2007
|
|
20250217,093000,73946453,1310,1310,1310,1310,18
|
|
20250217,092900,73922873,1314,1309,1314,1309,2110
|
|
20250217,092800,71158554,1309,1308,1309,1308,209
|
|
20250217,092700,70885083,1308,1308,1308,1308,0
|
|
20250217,092600,70885083,1308,1308,1308,1308,1500
|
|
20250217,092500,68923083,1308,1308,1308,1308,371
|
|
20250217,092400,68437815,1308,1307,1308,1307,392
|
|
20250217,092300,67925344,1308,1308,1308,1308,0
|
|
20250217,092200,67925344,1308,1308,1308,1308,0
|
|
20250217,092100,67925344,1308,1308,1308,1308,0
|
|
20250217,092000,67925344,1308,1308,1308,1308,0
|
|
20250217,091900,67925344,1308,1308,1308,1308,0
|
|
20250217,091800,67925344,1308,1308,1308,1308,0
|
|
20250217,091700,67925344,1308,1311,1311,1308,8080
|
|
20250217,091600,57340615,1311,1311,1312,1311,361
|
|
20250217,091500,56867244,1312,1314,1314,1312,1602
|
|
20250217,091400,54764118,1323,1323,1323,1323,0
|
|
20250217,091300,54764118,1323,1323,1323,1323,0
|
|
20250217,091200,54764118,1323,1323,1323,1323,0
|
|
20250217,091100,54764118,1323,1323,1324,1323,900
|
|
20250217,091000,53573271,1323,1323,1323,1323,40
|
|
20250217,090900,53520351,1325,1325,1325,1325,1928
|
|
20250217,090800,50965751,1325,1319,1325,1319,700
|
|
20250217,090700,50040597,1313,1314,1314,1313,316
|
|
20250217,090600,49625472,1315,1320,1320,1315,9820
|
|
20250217,090500,36692720,1329,1320,1329,1320,1899
|
|
20250217,090400,34179053,1329,1339,1352,1316,2515
|
|
20250217,090300,30808715,1339,1354,1354,1313,2884
|
|
20250217,090200,26947917,1357,1376,1376,1355,5206
|
|
20250217,090100,19874433,1377,1385,1386,1355,3889
|
|
20250217,090000,14526725,1389,1400,1400,1351,10428
|