601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,185800,204514350,1486,1486,1486,1486,848
|
|
20250221,185700,204514350,1486,1486,1486,1486,0
|
|
20250221,185600,204514350,1486,1486,1486,1486,0
|
|
20250221,185500,204514350,1486,1486,1486,1486,0
|
|
20250221,185400,204514350,1486,1486,1486,1486,0
|
|
20250221,185300,204514350,1486,1486,1486,1486,0
|
|
20250221,185200,204514350,1486,1486,1486,1486,0
|
|
20250221,185100,204514350,1486,1486,1486,1486,0
|
|
20250221,185000,204514350,1486,1486,1486,1486,0
|
|
20250221,184900,204514350,1486,1486,1486,1486,0
|
|
20250221,184800,204514350,1486,1486,1486,1486,0
|
|
20250221,184700,204514350,1486,1486,1486,1486,0
|
|
20250221,184600,204514350,1486,1486,1486,1486,0
|
|
20250221,184500,204514350,1486,1486,1486,1486,0
|
|
20250221,184400,204514350,1486,1486,1486,1486,0
|
|
20250221,184300,204514350,1486,1486,1486,1486,0
|
|
20250221,184200,204514350,1486,1486,1486,1486,0
|
|
20250221,184100,204514350,1486,1486,1486,1486,0
|
|
20250221,184000,204514350,1486,1486,1486,1486,0
|
|
20250221,183900,204514350,1486,1486,1486,1486,0
|
|
20250221,183800,204514350,1486,1486,1486,1486,0
|
|
20250221,183700,204514350,1486,1486,1486,1486,0
|
|
20250221,183600,204514350,1486,1486,1486,1486,0
|
|
20250221,183500,204514350,1486,1486,1486,1486,0
|
|
20250221,183400,204514350,1486,1486,1486,1486,0
|
|
20250221,183300,204514350,1486,1486,1486,1486,0
|
|
20250221,183200,204514350,1486,1486,1486,1486,0
|
|
20250221,183100,204514350,1486,1486,1486,1486,0
|
|
20250221,183000,204514350,1486,1486,1486,1486,0
|
|
20250221,182900,204514350,1486,1486,1486,1486,0
|
|
20250221,182800,204514350,1486,1486,1486,1486,848
|
|
20250221,182700,204514350,1486,1486,1486,1486,0
|
|
20250221,182600,204514350,1486,1486,1486,1486,0
|
|
20250221,182500,204514350,1486,1486,1486,1486,0
|
|
20250221,182400,204514350,1486,1486,1486,1486,0
|
|
20250221,182300,204514350,1486,1486,1486,1486,0
|
|
20250221,182200,204514350,1486,1486,1486,1486,0
|
|
20250221,182100,204514350,1486,1486,1486,1486,0
|
|
20250221,182000,204514350,1486,1486,1486,1486,0
|
|
20250221,181900,204514350,1486,1486,1486,1486,0
|
|
20250221,181800,204514350,1486,1486,1486,1486,0
|
|
20250221,181700,204514350,1486,1486,1486,1486,0
|
|
20250221,181600,204514350,1486,1486,1486,1486,0
|
|
20250221,181500,204514350,1486,1486,1486,1486,0
|
|
20250221,181400,204514350,1486,1486,1486,1486,0
|
|
20250221,181300,204514350,1486,1486,1486,1486,0
|
|
20250221,181200,204514350,1486,1486,1486,1486,0
|
|
20250221,181100,204514350,1486,1486,1486,1486,0
|
|
20250221,181000,204514350,1486,1486,1486,1486,0
|
|
20250221,180900,204514350,1486,1486,1486,1486,0
|
|
20250221,180800,204514350,1486,1486,1486,1486,0
|
|
20250221,180700,204514350,1486,1486,1486,1486,0
|
|
20250221,180600,204514350,1486,1486,1486,1486,0
|
|
20250221,180500,204514350,1486,1486,1486,1486,0
|
|
20250221,180400,204514350,1486,1486,1486,1486,0
|
|
20250221,180300,204514350,1486,1486,1486,1486,0
|
|
20250221,180200,204514350,1486,1486,1486,1486,0
|
|
20250221,180100,204514350,1486,1486,1486,1486,0
|
|
20250221,180000,204514350,1486,1486,1486,1486,0
|
|
20250221,175900,204514350,1486,1486,1486,1486,0
|
|
20250221,175800,204514350,1486,1486,1486,1486,848
|
|
20250221,175700,204514350,1486,1486,1486,1486,0
|
|
20250221,175600,204514350,1486,1486,1486,1486,0
|
|
20250221,175500,204514350,1486,1486,1486,1486,0
|
|
20250221,175400,204514350,1486,1486,1486,1486,0
|
|
20250221,175300,204514350,1486,1486,1486,1486,0
|
|
20250221,175200,204514350,1486,1486,1486,1486,0
|
|
20250221,175100,204514350,1486,1486,1486,1486,0
|
|
20250221,175000,204514350,1486,1486,1486,1486,0
|
|
20250221,174900,204514350,1486,1486,1486,1486,0
|
|
20250221,174800,204514350,1486,1486,1486,1486,0
|
|
20250221,174700,204514350,1486,1486,1486,1486,0
|
|
20250221,174600,204514350,1486,1486,1486,1486,0
|
|
20250221,174500,204514350,1486,1486,1486,1486,0
|
|
20250221,174400,204514350,1486,1486,1486,1486,0
|
|
20250221,174300,204514350,1486,1486,1486,1486,0
|
|
20250221,174200,204514350,1486,1486,1486,1486,0
|
|
20250221,174100,204514350,1486,1486,1486,1486,0
|
|
20250221,174000,204514350,1486,1486,1486,1486,0
|
|
20250221,173900,204514350,1486,1486,1486,1486,0
|
|
20250221,173800,204514350,1486,1486,1486,1486,0
|
|
20250221,173700,204514350,1486,1486,1486,1486,0
|
|
20250221,173600,204514350,1486,1486,1486,1486,0
|
|
20250221,173500,204514350,1486,1486,1486,1486,0
|
|
20250221,173400,204514350,1486,1486,1486,1486,0
|
|
20250221,173300,204514350,1486,1486,1486,1486,0
|
|
20250221,173200,204514350,1486,1486,1486,1486,0
|
|
20250221,173100,204514350,1486,1486,1486,1486,0
|
|
20250221,173000,204514350,1486,1486,1486,1486,0
|
|
20250221,172900,204514350,1486,1486,1486,1486,0
|
|
20250221,172800,204514350,1486,1486,1486,1486,848
|
|
20250221,172700,204514350,1486,1486,1486,1486,0
|
|
20250221,172600,204514350,1486,1486,1486,1486,0
|
|
20250221,172500,204514350,1486,1486,1486,1486,0
|
|
20250221,172400,204514350,1486,1486,1486,1486,0
|
|
20250221,172300,204514350,1486,1486,1486,1486,0
|
|
20250221,172200,204514350,1486,1486,1486,1486,0
|
|
20250221,172100,204514350,1486,1486,1486,1486,0
|
|
20250221,172000,204514350,1486,1486,1486,1486,0
|
|
20250221,171900,204514350,1486,1486,1486,1486,0
|
|
20250221,171800,204514350,1486,1486,1486,1486,0
|
|
20250221,171700,204514350,1486,1486,1486,1486,0
|
|
20250221,171600,204514350,1486,1486,1486,1486,0
|
|
20250221,171500,204514350,1486,1486,1486,1486,0
|
|
20250221,171400,204514350,1486,1486,1486,1486,0
|
|
20250221,171300,204514350,1486,1486,1486,1486,0
|
|
20250221,171200,204514350,1486,1486,1486,1486,0
|
|
20250221,171100,204514350,1486,1486,1486,1486,0
|
|
20250221,171000,204514350,1486,1486,1486,1486,0
|
|
20250221,170900,204514350,1486,1486,1486,1486,0
|
|
20250221,170800,204514350,1486,1486,1486,1486,0
|
|
20250221,170700,204514350,1486,1486,1486,1486,0
|
|
20250221,170600,204514350,1486,1486,1486,1486,0
|
|
20250221,170500,204514350,1486,1486,1486,1486,0
|
|
20250221,170400,204514350,1486,1486,1486,1486,0
|
|
20250221,170300,204514350,1486,1486,1486,1486,0
|
|
20250221,170200,204514350,1486,1486,1486,1486,0
|
|
20250221,170100,204514350,1486,1486,1486,1486,0
|
|
20250221,170000,204514350,1486,1486,1486,1486,0
|
|
20250221,165900,204514350,1486,1486,1486,1486,0
|
|
20250221,165800,204514350,1486,1486,1486,1486,848
|
|
20250221,165700,204514350,1486,1486,1486,1486,0
|
|
20250221,165600,204514350,1486,1486,1486,1486,0
|
|
20250221,165500,204514350,1486,1486,1486,1486,0
|
|
20250221,165400,204514350,1486,1486,1486,1486,0
|
|
20250221,165300,204514350,1486,1486,1486,1486,0
|
|
20250221,165200,204514350,1486,1486,1486,1486,0
|
|
20250221,165100,204514350,1486,1486,1486,1486,0
|
|
20250221,165000,204514350,1486,1486,1486,1486,0
|
|
20250221,164900,204514350,1486,1486,1486,1486,0
|
|
20250221,164800,204514350,1486,1486,1486,1486,0
|
|
20250221,164700,204514350,1486,1486,1486,1486,0
|
|
20250221,164600,204514350,1486,1486,1486,1486,0
|
|
20250221,164500,204514350,1486,1486,1486,1486,0
|
|
20250221,164400,204514350,1486,1486,1486,1486,0
|
|
20250221,164300,204514350,1486,1486,1486,1486,0
|
|
20250221,164200,204514350,1486,1486,1486,1486,0
|
|
20250221,164100,204514350,1486,1486,1486,1486,0
|
|
20250221,164000,204514350,1486,1486,1486,1486,0
|
|
20250221,163900,204514350,1486,1486,1486,1486,0
|
|
20250221,163800,204514350,1486,1486,1486,1486,0
|
|
20250221,163700,204514350,1486,1486,1486,1486,0
|
|
20250221,163600,204514350,1486,1486,1486,1486,0
|
|
20250221,163500,204514350,1486,1486,1486,1486,0
|
|
20250221,163400,204514350,1486,1486,1486,1486,0
|
|
20250221,163300,204514350,1486,1486,1486,1486,0
|
|
20250221,163200,204514350,1486,1486,1486,1486,0
|
|
20250221,163100,204514350,1486,1486,1486,1486,0
|
|
20250221,163000,204514350,1486,1486,1486,1486,0
|
|
20250221,162900,204514350,1486,1486,1486,1486,0
|
|
20250221,162800,204514350,1486,1486,1486,1486,848
|
|
20250221,162700,204514350,1486,1486,1486,1486,0
|
|
20250221,162600,204514350,1486,1486,1486,1486,0
|
|
20250221,162500,204514350,1486,1486,1486,1486,0
|
|
20250221,162400,204514350,1486,1486,1486,1486,0
|
|
20250221,162300,204514350,1486,1486,1486,1486,0
|
|
20250221,162200,204514350,1486,1486,1486,1486,0
|
|
20250221,162100,204514350,1486,1486,1486,1486,0
|
|
20250221,162000,204514350,1486,1486,1486,1486,0
|
|
20250221,161900,204514350,1486,1486,1486,1486,0
|
|
20250221,161800,204514350,1486,1486,1486,1486,0
|
|
20250221,161700,204514350,1486,1486,1486,1486,0
|
|
20250221,161600,204514350,1486,1486,1486,1486,0
|
|
20250221,161500,204514350,1486,1486,1486,1486,0
|
|
20250221,161400,204514350,1486,1486,1486,1486,0
|
|
20250221,161300,204514350,1486,1486,1486,1486,0
|
|
20250221,161200,204514350,1486,1486,1486,1486,0
|
|
20250221,161100,204514350,1486,1486,1486,1486,0
|
|
20250221,161000,204514350,1486,1486,1486,1486,0
|
|
20250221,160900,204514350,1486,1486,1486,1486,0
|
|
20250221,160800,204514350,1486,1486,1486,1486,0
|
|
20250221,160700,204514350,1486,1486,1486,1486,0
|
|
20250221,160600,204514350,1486,1486,1486,1486,0
|
|
20250221,160500,204514350,1486,1486,1486,1486,0
|
|
20250221,160400,204514350,1486,1486,1486,1486,0
|
|
20250221,160300,204514350,1486,1486,1486,1486,0
|
|
20250221,160200,204514350,1486,1486,1486,1486,0
|
|
20250221,160100,204514350,1486,1486,1486,1486,0
|
|
20250221,160000,204514350,1486,1486,1486,1486,0
|
|
20250221,155900,204514350,1486,1486,1486,1486,0
|
|
20250221,155800,204514350,1486,1486,1486,1486,848
|
|
20250221,155700,204514350,1486,1486,1486,1486,0
|
|
20250221,155600,204514350,1486,1486,1486,1486,0
|
|
20250221,155500,204514350,1486,1486,1486,1486,0
|
|
20250221,155400,204514350,1486,1486,1486,1486,0
|
|
20250221,155300,204514350,1486,1486,1486,1486,0
|
|
20250221,155200,204514350,1486,1486,1486,1486,0
|
|
20250221,155100,204514350,1486,1486,1486,1486,0
|
|
20250221,155000,204514350,1486,1486,1486,1486,0
|
|
20250221,154900,204514350,1486,1486,1486,1486,0
|
|
20250221,154800,204514350,1486,1486,1486,1486,0
|
|
20250221,154700,204514350,1486,1486,1486,1486,0
|
|
20250221,154600,204514350,1486,1486,1486,1486,0
|
|
20250221,154500,204514350,1486,1486,1486,1486,0
|
|
20250221,154400,204514350,1486,1486,1486,1486,0
|
|
20250221,154300,204514350,1486,1486,1486,1486,0
|
|
20250221,154200,204514350,1486,1486,1486,1486,0
|
|
20250221,154100,204514350,1486,1486,1486,1486,0
|
|
20250221,154000,204514350,1486,1486,1486,1486,0
|
|
20250221,153900,204514350,1486,1486,1486,1486,0
|
|
20250221,153800,204514350,1486,1486,1486,1486,0
|
|
20250221,153700,204514350,1486,1486,1486,1486,0
|
|
20250221,153600,204514350,1486,1486,1486,1486,0
|
|
20250221,153500,204514350,1486,1486,1486,1486,0
|
|
20250221,153400,204514350,1486,1486,1486,1486,0
|
|
20250221,153300,204514350,1486,1486,1486,1486,0
|
|
20250221,153200,204514350,1486,1486,1486,1486,0
|
|
20250221,153100,204514350,1486,1486,1486,1486,0
|
|
20250221,153000,204514350,1486,1486,1486,1486,848
|
|
20250221,152900,203254222,1493,1493,1493,1493,0
|
|
20250221,152800,203254222,1493,1493,1493,1493,0
|
|
20250221,152700,203254222,1493,1493,1493,1493,0
|
|
20250221,152600,203254222,1493,1493,1493,1493,0
|
|
20250221,152500,203254222,1493,1493,1493,1493,0
|
|
20250221,152400,203254222,1493,1493,1493,1493,0
|
|
20250221,152300,203254222,1493,1493,1493,1493,0
|
|
20250221,152200,203254222,1493,1493,1493,1493,0
|
|
20250221,152100,203254222,1493,1493,1493,1493,0
|
|
20250221,152000,203254222,1493,1493,1493,1493,0
|
|
20250221,151900,203254222,1493,1493,1493,1493,6
|
|
20250221,151800,203245264,1494,1495,1495,1494,212
|
|
20250221,151700,202928534,1486,1486,1495,1486,201
|
|
20250221,151600,202629803,1495,1495,1495,1495,0
|
|
20250221,151500,202629803,1495,1486,1495,1486,920
|
|
20250221,151400,201262503,1492,1493,1493,1492,200
|
|
20250221,151300,200964003,1495,1496,1496,1495,127
|
|
20250221,151200,200774135,1494,1495,1496,1494,2590
|
|
20250221,151100,196903063,1495,1494,1495,1494,577
|
|
20250221,151000,196040610,1494,1494,1494,1494,3
|
|
20250221,150900,196036128,1493,1493,1493,1493,2
|
|
20250221,150800,196033142,1484,1484,1484,1484,1
|
|
20250221,150700,196031658,1494,1494,1494,1494,0
|
|
20250221,150600,196031658,1494,1494,1494,1494,0
|
|
20250221,150500,196031658,1494,1494,1494,1494,5
|
|
20250221,150400,196024188,1484,1493,1494,1484,1255
|
|
20250221,150300,194159469,1493,1484,1493,1484,2976
|
|
20250221,150200,189742365,1495,1495,1495,1495,3
|
|
20250221,150100,189737880,1484,1484,1484,1484,2
|
|
20250221,150000,189734912,1495,1484,1495,1484,55
|
|
20250221,145900,189652745,1495,1495,1495,1495,0
|
|
20250221,145800,189652745,1495,1491,1495,1491,403
|
|
20250221,145700,189050954,1493,1493,1493,1493,0
|
|
20250221,145600,189050954,1493,1493,1493,1493,0
|
|
20250221,145500,189050954,1493,1493,1493,1493,0
|
|
20250221,145400,189050954,1493,1493,1493,1493,0
|
|
20250221,145300,189050954,1493,1484,1493,1484,6
|
|
20250221,145200,189042014,1496,1496,1496,1496,0
|
|
20250221,145100,189042014,1496,1496,1496,1496,0
|
|
20250221,145000,189042014,1496,1496,1496,1496,0
|
|
20250221,144900,189042014,1496,1496,1496,1496,0
|
|
20250221,144800,189042014,1496,1496,1496,1496,0
|
|
20250221,144700,189042014,1496,1496,1496,1496,0
|
|
20250221,144600,189042014,1496,1496,1496,1484,62
|
|
20250221,144500,188949275,1496,1484,1496,1484,7
|
|
20250221,144400,188938816,1496,1496,1496,1496,23
|
|
20250221,144300,188904408,1496,1496,1496,1496,10
|
|
20250221,144200,188889448,1496,1496,1496,1496,0
|
|
20250221,144100,188889448,1496,1496,1496,1496,0
|
|
20250221,144000,188889448,1496,1495,1496,1495,1230
|
|
20250221,143900,187049758,1495,1483,1495,1483,1154
|
|
20250221,143800,185335012,1483,1483,1483,1483,830
|
|
20250221,143700,184104122,1488,1488,1488,1488,0
|
|
20250221,143600,184104122,1488,1484,1488,1484,1323
|
|
20250221,143500,182139502,1488,1488,1488,1488,0
|
|
20250221,143400,182139502,1488,1487,1488,1487,90
|
|
20250221,143300,182005654,1490,1490,1490,1490,20
|
|
20250221,143200,181975854,1495,1495,1495,1495,0
|
|
20250221,143100,181975854,1495,1495,1495,1495,0
|
|
20250221,143000,181975854,1495,1495,1495,1495,0
|
|
20250221,142900,181975854,1495,1495,1495,1495,0
|
|
20250221,142800,181975854,1495,1495,1495,1495,0
|
|
20250221,142700,181975854,1495,1484,1495,1483,527
|
|
20250221,142600,181193525,1485,1495,1495,1485,487
|
|
20250221,142500,180467280,1495,1488,1495,1485,6246
|
|
20250221,142400,171184500,1495,1495,1495,1495,591
|
|
20250221,142300,170300955,1495,1495,1495,1495,0
|
|
20250221,142200,170300955,1495,1495,1495,1495,0
|
|
20250221,142100,170300955,1495,1495,1495,1495,0
|
|
20250221,142000,170300955,1495,1495,1495,1495,0
|
|
20250221,141900,170300955,1495,1495,1495,1495,4
|
|
20250221,141800,170294975,1495,1488,1495,1488,9
|
|
20250221,141700,170281527,1496,1496,1496,1496,0
|
|
20250221,141600,170281527,1496,1496,1496,1496,0
|
|
20250221,141500,170281527,1496,1495,1496,1495,600
|
|
20250221,141400,169384179,1496,1496,1496,1496,0
|
|
20250221,141300,169384179,1496,1496,1496,1496,0
|
|
20250221,141200,169384179,1496,1495,1496,1495,500
|
|
20250221,141100,168636343,1496,1496,1496,1496,0
|
|
20250221,141000,168636343,1496,1496,1496,1496,0
|
|
20250221,140900,168636343,1496,1496,1496,1496,0
|
|
20250221,140800,168636343,1496,1496,1496,1496,0
|
|
20250221,140700,168636343,1496,1496,1496,1496,0
|
|
20250221,140600,168636343,1496,1495,1496,1495,163
|
|
20250221,140500,168392654,1496,1496,1496,1496,0
|
|
20250221,140400,168392654,1496,1496,1496,1496,0
|
|
20250221,140300,168392654,1496,1496,1496,1496,0
|
|
20250221,140200,168392654,1496,1496,1496,1496,15
|
|
20250221,140100,168370214,1496,1496,1496,1496,10
|
|
20250221,140000,168355254,1497,1497,1497,1497,20
|
|
20250221,135900,168325314,1498,1498,1498,1498,0
|
|
20250221,135800,168325314,1498,1498,1498,1498,0
|
|
20250221,135700,168325314,1498,1498,1498,1498,0
|
|
20250221,135600,168325314,1498,1498,1498,1498,0
|
|
20250221,135500,168325314,1498,1498,1498,1498,2
|
|
20250221,135400,168322318,1498,1498,1498,1498,0
|
|
20250221,135300,168322318,1498,1497,1498,1497,5000
|
|
20250221,135200,160833417,1498,1498,1498,1498,0
|
|
20250221,135100,160833417,1498,1498,1498,1498,0
|
|
20250221,135000,160833417,1498,1495,1498,1495,3140
|
|
20250221,134900,156132997,1489,1489,1489,1489,2000
|
|
20250221,134800,153154997,1495,1495,1495,1495,0
|
|
20250221,134700,153154997,1495,1495,1495,1495,0
|
|
20250221,134600,153154997,1495,1495,1495,1495,0
|
|
20250221,134500,153154997,1495,1495,1495,1495,0
|
|
20250221,134400,153154997,1495,1495,1495,1495,0
|
|
20250221,134300,153154997,1495,1495,1495,1495,10
|
|
20250221,134200,153140047,1495,1494,1495,1494,63
|
|
20250221,134100,153045923,1494,1492,1495,1492,2364
|
|
20250221,134000,149515904,1492,1483,1492,1483,10566
|
|
20250221,133900,133807253,1483,1483,1483,1483,50
|
|
20250221,133800,133733103,1479,1483,1483,1479,51
|
|
20250221,133700,133657670,1483,1483,1483,1483,0
|
|
20250221,133600,133657670,1483,1483,1483,1483,0
|
|
20250221,133500,133657670,1483,1483,1483,1483,12
|
|
20250221,133400,133639874,1483,1482,1483,1482,1389
|
|
20250221,133300,131581358,1480,1477,1480,1477,8161
|
|
20250221,133200,119511931,1477,1477,1477,1477,0
|
|
20250221,133100,119511931,1477,1477,1477,1477,0
|
|
20250221,133000,119511931,1477,1477,1477,1477,0
|
|
20250221,132900,119511931,1477,1477,1477,1477,2
|
|
20250221,132800,119508977,1474,1474,1474,1474,10
|
|
20250221,132700,119494237,1474,1474,1474,1474,0
|
|
20250221,132600,119494237,1474,1474,1474,1474,578
|
|
20250221,132500,118642265,1479,1479,1479,1479,0
|
|
20250221,132400,118642265,1479,1479,1479,1479,0
|
|
20250221,132300,118642265,1479,1479,1479,1479,0
|
|
20250221,132200,118642265,1479,1479,1479,1479,0
|
|
20250221,132100,118642265,1479,1479,1479,1479,0
|
|
20250221,132000,118642265,1479,1479,1479,1479,0
|
|
20250221,131900,118642265,1479,1479,1479,1479,0
|
|
20250221,131800,118642265,1479,1479,1479,1479,20
|
|
20250221,131700,118612685,1478,1478,1478,1478,0
|
|
20250221,131600,118612685,1478,1478,1478,1478,0
|
|
20250221,131500,118612685,1478,1478,1479,1478,2189
|
|
20250221,131400,115376654,1473,1473,1473,1473,1
|
|
20250221,131300,115375181,1478,1478,1478,1478,0
|
|
20250221,131200,115375181,1478,1478,1478,1478,0
|
|
20250221,131100,115375181,1478,1478,1478,1478,0
|
|
20250221,131000,115375181,1478,1478,1478,1478,1
|
|
20250221,130900,115373703,1472,1472,1472,1472,300
|
|
20250221,130800,114932103,1472,1472,1472,1472,0
|
|
20250221,130700,114932103,1472,1472,1472,1472,1300
|
|
20250221,130600,113018503,1473,1473,1473,1473,3000
|
|
20250221,130500,108599503,1478,1478,1478,1478,1
|
|
20250221,130400,108598025,1478,1478,1478,1478,0
|
|
20250221,130300,108598025,1478,1478,1478,1478,0
|
|
20250221,130200,108598025,1478,1478,1478,1478,0
|
|
20250221,130100,108598025,1478,1478,1478,1478,3000
|
|
20250221,130000,104164025,1478,1478,1478,1478,0
|
|
20250221,125900,104164025,1478,1478,1478,1478,12
|
|
20250221,125800,104146289,1478,1478,1478,1478,0
|
|
20250221,125700,104146289,1478,1478,1478,1478,0
|
|
20250221,125600,104146289,1478,1473,1478,1473,3
|
|
20250221,125500,104141860,1478,1478,1478,1478,0
|
|
20250221,125400,104141860,1478,1478,1478,1478,0
|
|
20250221,125300,104141860,1478,1478,1478,1478,0
|
|
20250221,125200,104141860,1478,1478,1478,1478,0
|
|
20250221,125100,104141860,1478,1478,1479,1472,542
|
|
20250221,125000,103343728,1473,1475,1479,1473,5
|
|
20250221,124900,103336353,1479,1479,1479,1479,0
|
|
20250221,124800,103336353,1479,1479,1479,1479,0
|
|
20250221,124700,103336353,1479,1479,1479,1479,0
|
|
20250221,124600,103336353,1479,1479,1479,1479,5
|
|
20250221,124500,103328958,1479,1476,1479,1476,102
|
|
20250221,124400,103178400,1479,1479,1479,1479,2
|
|
20250221,124300,103175442,1476,1476,1476,1476,75
|
|
20250221,124200,103064742,1480,1480,1480,1480,0
|
|
20250221,124100,103064742,1480,1480,1480,1480,0
|
|
20250221,124000,103064742,1480,1480,1480,1480,6
|
|
20250221,123900,103055862,1472,1473,1480,1472,589
|
|
20250221,123800,102188461,1480,1473,1480,1473,99
|
|
20250221,123700,102042004,1479,1479,1479,1479,500
|
|
20250221,123600,101302504,1479,1479,1479,1479,2
|
|
20250221,123500,101299546,1475,1475,1475,1475,0
|
|
20250221,123400,101299546,1475,1475,1475,1475,0
|
|
20250221,123300,101299546,1475,1475,1475,1475,1
|
|
20250221,123200,101298071,1479,1479,1479,1479,0
|
|
20250221,123100,101298071,1479,1479,1479,1479,0
|
|
20250221,123000,101298071,1479,1478,1479,1478,500
|
|
20250221,122900,100558636,1479,1479,1479,1479,0
|
|
20250221,122800,100558636,1479,1479,1479,1479,0
|
|
20250221,122700,100558636,1479,1479,1479,1479,0
|
|
20250221,122600,100558636,1479,1479,1479,1479,0
|
|
20250221,122500,100558636,1479,1479,1479,1479,0
|
|
20250221,122400,100558636,1479,1479,1479,1479,0
|
|
20250221,122300,100558636,1479,1479,1479,1479,0
|
|
20250221,122200,100558636,1479,1479,1479,1479,0
|
|
20250221,122100,100558636,1479,1479,1479,1479,0
|
|
20250221,122000,100558636,1479,1479,1479,1479,0
|
|
20250221,121900,100558636,1479,1479,1479,1479,0
|
|
20250221,121800,100558636,1479,1479,1479,1479,0
|
|
20250221,121700,100558636,1479,1479,1479,1479,0
|
|
20250221,121600,100558636,1479,1479,1479,1479,0
|
|
20250221,121500,100558636,1479,1479,1479,1479,0
|
|
20250221,121400,100558636,1479,1479,1479,1479,1000
|
|
20250221,121300,99079636,1480,1480,1480,1480,0
|
|
20250221,121200,99079636,1480,1480,1480,1480,0
|
|
20250221,121100,99079636,1480,1480,1480,1480,0
|
|
20250221,121000,99079636,1480,1479,1480,1479,3253
|
|
20250221,120900,94268437,1479,1479,1479,1479,0
|
|
20250221,120800,94268437,1479,1479,1479,1479,10
|
|
20250221,120700,94253647,1479,1479,1479,1479,0
|
|
20250221,120600,94253647,1479,1479,1479,1479,0
|
|
20250221,120500,94253647,1479,1479,1479,1479,0
|
|
20250221,120400,94253647,1479,1479,1479,1479,0
|
|
20250221,120300,94253647,1479,1479,1479,1479,0
|
|
20250221,120200,94253647,1479,1479,1479,1479,1080
|
|
20250221,120100,92656327,1480,1480,1480,1480,0
|
|
20250221,120000,92656327,1480,1480,1480,1480,0
|
|
20250221,115900,92656327,1480,1470,1480,1470,3
|
|
20250221,115800,92651897,1470,1461,1470,1460,7346
|
|
20250221,115700,81923276,1470,1470,1470,1470,0
|
|
20250221,115600,81923276,1470,1470,1470,1470,0
|
|
20250221,115500,81923276,1470,1470,1470,1470,0
|
|
20250221,115400,81923276,1470,1470,1470,1470,0
|
|
20250221,115300,81923276,1470,1465,1470,1460,749
|
|
20250221,115200,80828600,1467,1471,1471,1467,8
|
|
20250221,115100,80816847,1474,1474,1474,1474,0
|
|
20250221,115000,80816847,1474,1474,1474,1474,0
|
|
20250221,114900,80816847,1474,1474,1474,1474,0
|
|
20250221,114800,80816847,1474,1474,1474,1474,0
|
|
20250221,114700,80816847,1474,1474,1474,1474,58
|
|
20250221,114600,80731355,1474,1474,1474,1474,0
|
|
20250221,114500,80731355,1474,1474,1474,1474,0
|
|
20250221,114400,80731355,1474,1474,1474,1474,0
|
|
20250221,114300,80731355,1474,1474,1474,1474,0
|
|
20250221,114200,80731355,1474,1474,1474,1474,0
|
|
20250221,114100,80731355,1474,1474,1474,1474,0
|
|
20250221,114000,80731355,1474,1474,1474,1474,0
|
|
20250221,113900,80731355,1474,1474,1474,1474,0
|
|
20250221,113800,80731355,1474,1474,1474,1474,0
|
|
20250221,113700,80731355,1474,1474,1474,1474,0
|
|
20250221,113600,80731355,1474,1474,1474,1474,0
|
|
20250221,113500,80731355,1474,1474,1474,1474,1
|
|
20250221,113400,80729881,1474,1474,1474,1474,1
|
|
20250221,113300,80728407,1466,1466,1466,1466,0
|
|
20250221,113200,80728407,1466,1466,1466,1466,0
|
|
20250221,113100,80728407,1466,1472,1472,1466,110
|
|
20250221,113000,80566730,1481,1481,1481,1481,0
|
|
20250221,112900,80566730,1481,1481,1481,1481,0
|
|
20250221,112800,80566730,1481,1481,1481,1481,298
|
|
20250221,112700,80125392,1481,1480,1481,1480,83
|
|
20250221,112600,80002506,1482,1482,1482,1482,0
|
|
20250221,112500,80002506,1482,1482,1482,1482,0
|
|
20250221,112400,80002506,1482,1484,1484,1482,38
|
|
20250221,112300,79946188,1470,1479,1487,1470,6231
|
|
20250221,112200,70711060,1479,1475,1479,1475,2502
|
|
20250221,112100,67020191,1475,1475,1475,1475,0
|
|
20250221,112000,67020191,1475,1475,1475,1475,1
|
|
20250221,111900,67018716,1474,1471,1474,1471,3003
|
|
20250221,111800,62595555,1471,1471,1471,1471,0
|
|
20250221,111700,62595555,1471,1471,1471,1471,1
|
|
20250221,111600,62594084,1470,1469,1470,1469,2000
|
|
20250221,111500,59654928,1469,1469,1469,1469,0
|
|
20250221,111400,59654928,1469,1469,1469,1469,3
|
|
20250221,111300,59650521,1469,1469,1469,1469,2
|
|
20250221,111200,59647583,1467,1469,1469,1467,4
|
|
20250221,111100,59641709,1466,1466,1466,1466,0
|
|
20250221,111000,59641709,1466,1466,1466,1466,0
|
|
20250221,110900,59641709,1466,1466,1466,1466,0
|
|
20250221,110800,59641709,1466,1466,1466,1466,0
|
|
20250221,110700,59641709,1466,1466,1466,1466,1
|
|
20250221,110600,59640243,1468,1468,1468,1468,1
|
|
20250221,110500,59638775,1469,1469,1469,1469,0
|
|
20250221,110400,59638775,1469,1469,1469,1469,1
|
|
20250221,110300,59637306,1471,1471,1471,1471,0
|
|
20250221,110200,59637306,1471,1471,1471,1471,0
|
|
20250221,110100,59637306,1471,1471,1471,1471,0
|
|
20250221,110000,59637306,1471,1469,1471,1469,616
|
|
20250221,105900,58732180,1471,1469,1471,1469,4
|
|
20250221,105800,58726300,1471,1471,1471,1471,0
|
|
20250221,105700,58726300,1471,1471,1471,1471,0
|
|
20250221,105600,58726300,1471,1471,1471,1471,3
|
|
20250221,105500,58721887,1469,1468,1471,1468,13
|
|
20250221,105400,58702790,1471,1471,1471,1471,93
|
|
20250221,105300,58565987,1471,1471,1471,1471,0
|
|
20250221,105200,58565987,1471,1465,1471,1465,3009
|
|
20250221,105100,54145606,1467,1467,1467,1467,0
|
|
20250221,105000,54145606,1467,1467,1467,1467,0
|
|
20250221,104900,54145606,1467,1467,1467,1467,0
|
|
20250221,104800,54145606,1467,1467,1467,1467,2
|
|
20250221,104700,54142672,1463,1463,1463,1463,1
|
|
20250221,104600,54141209,1467,1464,1467,1464,449
|
|
20250221,104500,53483858,1464,1464,1464,1464,0
|
|
20250221,104400,53483858,1464,1464,1464,1464,1000
|
|
20250221,104300,52019858,1464,1464,1464,1464,0
|
|
20250221,104200,52019858,1464,1464,1464,1464,0
|
|
20250221,104100,52019858,1464,1464,1464,1464,0
|
|
20250221,104000,52019858,1464,1464,1464,1464,0
|
|
20250221,103900,52019858,1464,1464,1464,1464,0
|
|
20250221,103800,52019858,1464,1464,1464,1464,3
|
|
20250221,103700,52015466,1464,1464,1464,1464,0
|
|
20250221,103600,52015466,1464,1464,1464,1464,0
|
|
20250221,103500,52015466,1464,1464,1464,1464,0
|
|
20250221,103400,52015466,1464,1464,1464,1464,215
|
|
20250221,103300,51700706,1464,1464,1464,1464,3
|
|
20250221,103200,51696314,1460,1460,1460,1460,0
|
|
20250221,103100,51696314,1460,1461,1461,1460,1100
|
|
20250221,103000,50090301,1461,1463,1463,1461,710
|
|
20250221,102900,49052355,1463,1466,1466,1463,247
|
|
20250221,102800,48690732,1467,1468,1468,1467,3
|
|
20250221,102700,48686330,1468,1468,1468,1468,0
|
|
20250221,102600,48686330,1468,1468,1468,1468,0
|
|
20250221,102500,48686330,1468,1468,1468,1468,0
|
|
20250221,102400,48686330,1468,1468,1468,1468,0
|
|
20250221,102300,48686330,1468,1468,1468,1468,0
|
|
20250221,102200,48686330,1468,1468,1468,1468,0
|
|
20250221,102100,48686330,1468,1468,1468,1468,500
|
|
20250221,102000,47952330,1468,1468,1468,1468,0
|
|
20250221,101900,47952330,1468,1468,1468,1468,0
|
|
20250221,101800,47952330,1468,1468,1468,1468,0
|
|
20250221,101700,47952330,1468,1468,1468,1468,320
|
|
20250221,101600,47482570,1465,1465,1465,1465,571
|
|
20250221,101500,46646055,1465,1465,1465,1465,1
|
|
20250221,101400,46644590,1465,1465,1465,1465,0
|
|
20250221,101300,46644590,1465,1465,1465,1465,2
|
|
20250221,101200,46641660,1465,1465,1465,1465,4
|
|
20250221,101100,46635800,1465,1465,1465,1465,0
|
|
20250221,101000,46635800,1465,1465,1465,1465,191
|
|
20250221,100900,46355985,1463,1463,1463,1463,0
|
|
20250221,100800,46355985,1463,1463,1463,1463,886
|
|
20250221,100700,45059767,1463,1463,1463,1463,0
|
|
20250221,100600,45059767,1463,1463,1463,1463,2
|
|
20250221,100500,45056841,1463,1463,1463,1463,100
|
|
20250221,100400,44910541,1463,1463,1463,1463,10
|
|
20250221,100300,44895911,1463,1463,1463,1463,0
|
|
20250221,100200,44895911,1463,1463,1463,1463,1
|
|
20250221,100100,44894448,1463,1463,1463,1463,0
|
|
20250221,100000,44894448,1463,1463,1463,1463,0
|
|
20250221,095900,44894448,1463,1463,1463,1463,0
|
|
20250221,095800,44894448,1463,1463,1463,1463,1
|
|
20250221,095700,44892985,1462,1465,1465,1462,11
|
|
20250221,095600,44876873,1465,1465,1465,1465,20
|
|
20250221,095500,44847573,1464,1464,1464,1464,0
|
|
20250221,095400,44847573,1464,1466,1466,1464,502
|
|
20250221,095300,44112143,1468,1468,1468,1468,0
|
|
20250221,095200,44112143,1468,1468,1468,1468,0
|
|
20250221,095100,44112143,1468,1468,1468,1468,100
|
|
20250221,095000,43965343,1467,1467,1467,1467,0
|
|
20250221,094900,43965343,1467,1467,1467,1467,1
|
|
20250221,094800,43963876,1468,1468,1468,1468,2
|
|
20250221,094700,43960940,1475,1475,1475,1475,0
|
|
20250221,094600,43960940,1475,1475,1475,1475,0
|
|
20250221,094500,43960940,1475,1475,1475,1475,10
|
|
20250221,094400,43946190,1475,1468,1475,1468,135
|
|
20250221,094300,43747072,1470,1470,1470,1470,0
|
|
20250221,094200,43747072,1470,1470,1470,1470,0
|
|
20250221,094100,43747072,1470,1470,1470,1470,0
|
|
20250221,094000,43747072,1470,1470,1470,1470,0
|
|
20250221,093900,43747072,1470,1470,1470,1470,0
|
|
20250221,093800,43747072,1470,1470,1470,1470,50
|
|
20250221,093700,43673572,1475,1475,1475,1475,0
|
|
20250221,093600,43673572,1475,1475,1475,1475,0
|
|
20250221,093500,43673572,1475,1473,1476,1473,2044
|
|
20250221,093400,40660322,1474,1474,1474,1474,0
|
|
20250221,093300,40660322,1474,1474,1474,1474,1
|
|
20250221,093200,40658848,1474,1474,1474,1474,3
|
|
20250221,093100,40654426,1467,1467,1467,1467,0
|
|
20250221,093000,40654426,1467,1464,1467,1464,504
|
|
20250221,092900,39915070,1464,1464,1464,1464,13
|
|
20250221,092800,39896038,1464,1464,1464,1464,45
|
|
20250221,092700,39830158,1460,1457,1460,1457,1568
|
|
20250221,092600,37543583,1457,1457,1457,1457,1
|
|
20250221,092500,37542126,1457,1457,1457,1457,0
|
|
20250221,092400,37542126,1457,1455,1457,1455,15
|
|
20250221,092300,37520273,1454,1454,1454,1454,0
|
|
20250221,092200,37520273,1454,1454,1454,1454,0
|
|
20250221,092100,37520273,1454,1454,1454,1454,500
|
|
20250221,092000,36793273,1453,1453,1453,1453,0
|
|
20250221,091900,36793273,1453,1454,1454,1453,2000
|
|
20250221,091800,33885505,1454,1455,1455,1454,200
|
|
20250221,091700,33594704,1455,1455,1455,1455,248
|
|
20250221,091600,33233864,1455,1456,1456,1455,54
|
|
20250221,091500,33155242,1460,1460,1460,1460,0
|
|
20250221,091400,33155242,1460,1460,1460,1460,77
|
|
20250221,091300,33042822,1460,1460,1460,1460,50
|
|
20250221,091200,32969822,1464,1460,1468,1460,7945
|
|
20250221,091100,21370110,1460,1460,1460,1460,0
|
|
20250221,091000,21370110,1460,1461,1461,1460,3916
|
|
20250221,090900,15650903,1461,1462,1462,1461,98
|
|
20250221,090800,15507724,1461,1486,1489,1461,10108
|
|
20250221,090700,676355,1487,1487,1487,1487,80
|
|
20250221,090600,557395,1487,1487,1487,1487,46
|
|
20250221,090500,488993,1488,1488,1488,1488,0
|
|
20250221,090400,488993,1488,1488,1488,1488,0
|
|
20250221,090300,488993,1488,1487,1488,1487,5
|
|
20250221,090200,481555,1488,1488,1488,1488,1
|
|
20250221,090100,480067,1488,1489,1489,1488,3
|
|
20250221,090000,475601,1451,1450,1451,1450,328
|