601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,185800,808597671,1257,1257,1257,1257,14838
|
|
20250213,185700,808597671,1257,1257,1257,1257,0
|
|
20250213,185600,808597671,1257,1257,1257,1257,0
|
|
20250213,185500,808597671,1257,1257,1257,1257,0
|
|
20250213,185400,808597671,1257,1257,1257,1257,0
|
|
20250213,185300,808597671,1257,1257,1257,1257,0
|
|
20250213,185200,808597671,1257,1257,1257,1257,0
|
|
20250213,185100,808597671,1257,1257,1257,1257,0
|
|
20250213,185000,808597671,1257,1257,1257,1257,0
|
|
20250213,184900,808597671,1257,1257,1257,1257,0
|
|
20250213,184800,808597671,1257,1257,1257,1257,0
|
|
20250213,184700,808597671,1257,1257,1257,1257,0
|
|
20250213,184600,808597671,1257,1257,1257,1257,0
|
|
20250213,184500,808597671,1257,1257,1257,1257,0
|
|
20250213,184400,808597671,1257,1257,1257,1257,0
|
|
20250213,184300,808597671,1257,1257,1257,1257,0
|
|
20250213,184200,808597671,1257,1257,1257,1257,0
|
|
20250213,184100,808597671,1257,1257,1257,1257,0
|
|
20250213,184000,808597671,1257,1257,1257,1257,0
|
|
20250213,183900,808597671,1257,1257,1257,1257,0
|
|
20250213,183800,808597671,1257,1257,1257,1257,0
|
|
20250213,183700,808597671,1257,1257,1257,1257,0
|
|
20250213,183600,808597671,1257,1257,1257,1257,0
|
|
20250213,183500,808597671,1257,1257,1257,1257,0
|
|
20250213,183400,808597671,1257,1257,1257,1257,0
|
|
20250213,183300,808597671,1257,1257,1257,1257,0
|
|
20250213,183200,808597671,1257,1257,1257,1257,0
|
|
20250213,183100,808597671,1257,1257,1257,1257,0
|
|
20250213,183000,808597671,1257,1257,1257,1257,0
|
|
20250213,182900,808597671,1257,1257,1257,1257,0
|
|
20250213,182800,808597671,1257,1257,1257,1257,14838
|
|
20250213,182700,808597671,1257,1257,1257,1257,0
|
|
20250213,182600,808597671,1257,1257,1257,1257,0
|
|
20250213,182500,808597671,1257,1257,1257,1257,0
|
|
20250213,182400,808597671,1257,1257,1257,1257,0
|
|
20250213,182300,808597671,1257,1257,1257,1257,0
|
|
20250213,182200,808597671,1257,1257,1257,1257,0
|
|
20250213,182100,808597671,1257,1257,1257,1257,0
|
|
20250213,182000,808597671,1257,1257,1257,1257,0
|
|
20250213,181900,808597671,1257,1257,1257,1257,0
|
|
20250213,181800,808597671,1257,1257,1257,1257,0
|
|
20250213,181700,808597671,1257,1257,1257,1257,0
|
|
20250213,181600,808597671,1257,1257,1257,1257,0
|
|
20250213,181500,808597671,1257,1257,1257,1257,0
|
|
20250213,181400,808597671,1257,1257,1257,1257,0
|
|
20250213,181300,808597671,1257,1257,1257,1257,0
|
|
20250213,181200,808597671,1257,1257,1257,1257,0
|
|
20250213,181100,808597671,1257,1257,1257,1257,0
|
|
20250213,181000,808597671,1257,1257,1257,1257,0
|
|
20250213,180900,808597671,1257,1257,1257,1257,0
|
|
20250213,180800,808597671,1257,1257,1257,1257,0
|
|
20250213,180700,808597671,1257,1257,1257,1257,0
|
|
20250213,180600,808597671,1257,1257,1257,1257,0
|
|
20250213,180500,808597671,1257,1257,1257,1257,0
|
|
20250213,180400,808597671,1257,1257,1257,1257,0
|
|
20250213,180300,808597671,1257,1257,1257,1257,0
|
|
20250213,180200,808597671,1257,1257,1257,1257,0
|
|
20250213,180100,808597671,1257,1257,1257,1257,0
|
|
20250213,180000,808597671,1257,1257,1257,1257,0
|
|
20250213,175900,808597671,1257,1257,1257,1257,0
|
|
20250213,175800,808597671,1257,1257,1257,1257,14838
|
|
20250213,175700,808597671,1257,1257,1257,1257,0
|
|
20250213,175600,808597671,1257,1257,1257,1257,0
|
|
20250213,175500,808597671,1257,1257,1257,1257,0
|
|
20250213,175400,808597671,1257,1257,1257,1257,0
|
|
20250213,175300,808597671,1257,1257,1257,1257,0
|
|
20250213,175200,808597671,1257,1257,1257,1257,0
|
|
20250213,175100,808597671,1257,1257,1257,1257,0
|
|
20250213,175000,808597671,1257,1257,1257,1257,0
|
|
20250213,174900,808597671,1257,1257,1257,1257,0
|
|
20250213,174800,808597671,1257,1257,1257,1257,0
|
|
20250213,174700,808597671,1257,1257,1257,1257,0
|
|
20250213,174600,808597671,1257,1257,1257,1257,0
|
|
20250213,174500,808597671,1257,1257,1257,1257,0
|
|
20250213,174400,808597671,1257,1257,1257,1257,0
|
|
20250213,174300,808597671,1257,1257,1257,1257,0
|
|
20250213,174200,808597671,1257,1257,1257,1257,0
|
|
20250213,174100,808597671,1257,1257,1257,1257,0
|
|
20250213,174000,808597671,1257,1257,1257,1257,0
|
|
20250213,173900,808597671,1257,1257,1257,1257,0
|
|
20250213,173800,808597671,1257,1257,1257,1257,0
|
|
20250213,173700,808597671,1257,1257,1257,1257,0
|
|
20250213,173600,808597671,1257,1257,1257,1257,0
|
|
20250213,173500,808597671,1257,1257,1257,1257,0
|
|
20250213,173400,808597671,1257,1257,1257,1257,0
|
|
20250213,173300,808597671,1257,1257,1257,1257,0
|
|
20250213,173200,808597671,1257,1257,1257,1257,0
|
|
20250213,173100,808597671,1257,1257,1257,1257,0
|
|
20250213,173000,808597671,1257,1257,1257,1257,0
|
|
20250213,172900,808597671,1257,1257,1257,1257,0
|
|
20250213,172800,808597671,1257,1257,1257,1257,14838
|
|
20250213,172700,808597671,1257,1257,1257,1257,0
|
|
20250213,172600,808597671,1257,1257,1257,1257,0
|
|
20250213,172500,808597671,1257,1257,1257,1257,0
|
|
20250213,172400,808597671,1257,1257,1257,1257,0
|
|
20250213,172300,808597671,1257,1257,1257,1257,0
|
|
20250213,172200,808597671,1257,1257,1257,1257,0
|
|
20250213,172100,808597671,1257,1257,1257,1257,0
|
|
20250213,172000,808597671,1257,1257,1257,1257,0
|
|
20250213,171900,808597671,1257,1257,1257,1257,0
|
|
20250213,171800,808597671,1257,1257,1257,1257,0
|
|
20250213,171700,808597671,1257,1257,1257,1257,0
|
|
20250213,171600,808597671,1257,1257,1257,1257,0
|
|
20250213,171500,808597671,1257,1257,1257,1257,0
|
|
20250213,171400,808597671,1257,1257,1257,1257,0
|
|
20250213,171300,808597671,1257,1257,1257,1257,0
|
|
20250213,171200,808597671,1257,1257,1257,1257,0
|
|
20250213,171100,808597671,1257,1257,1257,1257,0
|
|
20250213,171000,808597671,1257,1257,1257,1257,0
|
|
20250213,170900,808597671,1257,1257,1257,1257,0
|
|
20250213,170800,808597671,1257,1257,1257,1257,0
|
|
20250213,170700,808597671,1257,1257,1257,1257,0
|
|
20250213,170600,808597671,1257,1257,1257,1257,0
|
|
20250213,170500,808597671,1257,1257,1257,1257,0
|
|
20250213,170400,808597671,1257,1257,1257,1257,0
|
|
20250213,170300,808597671,1257,1257,1257,1257,0
|
|
20250213,170200,808597671,1257,1257,1257,1257,0
|
|
20250213,170100,808597671,1257,1257,1257,1257,0
|
|
20250213,170000,808597671,1257,1257,1257,1257,0
|
|
20250213,165900,808597671,1257,1257,1257,1257,0
|
|
20250213,165800,808597671,1257,1257,1257,1257,14838
|
|
20250213,165700,808597671,1257,1257,1257,1257,0
|
|
20250213,165600,808597671,1257,1257,1257,1257,0
|
|
20250213,165500,808597671,1257,1257,1257,1257,0
|
|
20250213,165400,808597671,1257,1257,1257,1257,0
|
|
20250213,165300,808597671,1257,1257,1257,1257,0
|
|
20250213,165200,808597671,1257,1257,1257,1257,0
|
|
20250213,165100,808597671,1257,1257,1257,1257,0
|
|
20250213,165000,808597671,1257,1257,1257,1257,0
|
|
20250213,164900,808597671,1257,1257,1257,1257,0
|
|
20250213,164800,808597671,1257,1257,1257,1257,0
|
|
20250213,164700,808597671,1257,1257,1257,1257,0
|
|
20250213,164600,808597671,1257,1257,1257,1257,0
|
|
20250213,164500,808597671,1257,1257,1257,1257,0
|
|
20250213,164400,808597671,1257,1257,1257,1257,0
|
|
20250213,164300,808597671,1257,1257,1257,1257,0
|
|
20250213,164200,808597671,1257,1257,1257,1257,0
|
|
20250213,164100,808597671,1257,1257,1257,1257,0
|
|
20250213,164000,808597671,1257,1257,1257,1257,0
|
|
20250213,163900,808597671,1257,1257,1257,1257,0
|
|
20250213,163800,808597671,1257,1257,1257,1257,0
|
|
20250213,163700,808597671,1257,1257,1257,1257,0
|
|
20250213,163600,808597671,1257,1257,1257,1257,0
|
|
20250213,163500,808597671,1257,1257,1257,1257,0
|
|
20250213,163400,808597671,1257,1257,1257,1257,0
|
|
20250213,163300,808597671,1257,1257,1257,1257,0
|
|
20250213,163200,808597671,1257,1257,1257,1257,0
|
|
20250213,163100,808597671,1257,1257,1257,1257,0
|
|
20250213,163000,808597671,1257,1257,1257,1257,0
|
|
20250213,162900,808597671,1257,1257,1257,1257,0
|
|
20250213,162800,808597671,1257,1257,1257,1257,14838
|
|
20250213,162700,808597671,1257,1257,1257,1257,0
|
|
20250213,162600,808597671,1257,1257,1257,1257,0
|
|
20250213,162500,808597671,1257,1257,1257,1257,0
|
|
20250213,162400,808597671,1257,1257,1257,1257,0
|
|
20250213,162300,808597671,1257,1257,1257,1257,0
|
|
20250213,162200,808597671,1257,1257,1257,1257,0
|
|
20250213,162100,808597671,1257,1257,1257,1257,0
|
|
20250213,162000,808597671,1257,1257,1257,1257,0
|
|
20250213,161900,808597671,1257,1257,1257,1257,0
|
|
20250213,161800,808597671,1257,1257,1257,1257,0
|
|
20250213,161700,808597671,1257,1257,1257,1257,0
|
|
20250213,161600,808597671,1257,1257,1257,1257,0
|
|
20250213,161500,808597671,1257,1257,1257,1257,0
|
|
20250213,161400,808597671,1257,1257,1257,1257,0
|
|
20250213,161300,808597671,1257,1257,1257,1257,0
|
|
20250213,161200,808597671,1257,1257,1257,1257,0
|
|
20250213,161100,808597671,1257,1257,1257,1257,0
|
|
20250213,161000,808597671,1257,1257,1257,1257,0
|
|
20250213,160900,808597671,1257,1257,1257,1257,0
|
|
20250213,160800,808597671,1257,1257,1257,1257,0
|
|
20250213,160700,808597671,1257,1257,1257,1257,0
|
|
20250213,160600,808597671,1257,1257,1257,1257,0
|
|
20250213,160500,808597671,1257,1257,1257,1257,0
|
|
20250213,160400,808597671,1257,1257,1257,1257,0
|
|
20250213,160300,808597671,1257,1257,1257,1257,0
|
|
20250213,160200,808597671,1257,1257,1257,1257,0
|
|
20250213,160100,808597671,1257,1257,1257,1257,0
|
|
20250213,160000,808597671,1257,1257,1257,1257,0
|
|
20250213,155900,808597671,1257,1257,1257,1257,0
|
|
20250213,155800,808597671,1257,1257,1257,1257,14838
|
|
20250213,155700,808597671,1257,1257,1257,1257,0
|
|
20250213,155600,808597671,1257,1257,1257,1257,0
|
|
20250213,155500,808597671,1257,1257,1257,1257,0
|
|
20250213,155400,808597671,1257,1257,1257,1257,0
|
|
20250213,155300,808597671,1257,1257,1257,1257,0
|
|
20250213,155200,808597671,1257,1257,1257,1257,0
|
|
20250213,155100,808597671,1257,1257,1257,1257,0
|
|
20250213,155000,808597671,1257,1257,1257,1257,0
|
|
20250213,154900,808597671,1257,1257,1257,1257,0
|
|
20250213,154800,808597671,1257,1257,1257,1257,0
|
|
20250213,154700,808597671,1257,1257,1257,1257,0
|
|
20250213,154600,808597671,1257,1257,1257,1257,0
|
|
20250213,154500,808597671,1257,1257,1257,1257,0
|
|
20250213,154400,808597671,1257,1257,1257,1257,0
|
|
20250213,154300,808597671,1257,1257,1257,1257,0
|
|
20250213,154200,808597671,1257,1257,1257,1257,0
|
|
20250213,154100,808597671,1257,1257,1257,1257,0
|
|
20250213,154000,808597671,1257,1257,1257,1257,0
|
|
20250213,153900,808597671,1257,1257,1257,1257,0
|
|
20250213,153800,808597671,1257,1257,1257,1257,0
|
|
20250213,153700,808597671,1257,1257,1257,1257,0
|
|
20250213,153600,808597671,1257,1257,1257,1257,0
|
|
20250213,153500,808597671,1257,1257,1257,1257,0
|
|
20250213,153400,808597671,1257,1257,1257,1257,0
|
|
20250213,153300,808597671,1257,1257,1257,1257,0
|
|
20250213,153200,808597671,1257,1257,1257,1257,0
|
|
20250213,153100,808597671,1257,1257,1257,1257,0
|
|
20250213,153000,808597671,1257,1257,1257,1257,14838
|
|
20250213,152900,789946305,1257,1257,1257,1257,0
|
|
20250213,152800,789946305,1257,1257,1257,1257,0
|
|
20250213,152700,789946305,1257,1257,1257,1257,0
|
|
20250213,152600,789946305,1257,1257,1257,1257,0
|
|
20250213,152500,789946305,1257,1257,1257,1257,0
|
|
20250213,152400,789946305,1257,1257,1257,1257,0
|
|
20250213,152300,789946305,1257,1257,1257,1257,0
|
|
20250213,152200,789946305,1257,1257,1257,1257,0
|
|
20250213,152100,789946305,1257,1257,1257,1257,0
|
|
20250213,152000,789946305,1257,1257,1257,1257,0
|
|
20250213,151900,789946305,1257,1258,1259,1256,4737
|
|
20250213,151800,783994183,1257,1259,1259,1257,2057
|
|
20250213,151700,781408144,1258,1260,1260,1258,213
|
|
20250213,151600,781140066,1259,1258,1259,1257,2430
|
|
20250213,151500,778082822,1258,1259,1259,1258,1214
|
|
20250213,151400,776554721,1259,1259,1259,1258,1017
|
|
20250213,151300,775274383,1259,1259,1259,1259,829
|
|
20250213,151200,774230672,1259,1259,1259,1258,1577
|
|
20250213,151100,772245471,1259,1259,1259,1258,3729
|
|
20250213,151000,767553665,1259,1258,1259,1258,5875
|
|
20250213,150900,760157836,1259,1259,1259,1259,1311
|
|
20250213,150800,758507287,1259,1259,1259,1258,550
|
|
20250213,150700,757814855,1258,1258,1259,1258,2937
|
|
20250213,150600,754119797,1258,1257,1258,1257,4902
|
|
20250213,150500,747957306,1257,1256,1257,1256,2123
|
|
20250213,150400,745290700,1256,1256,1256,1256,1834
|
|
20250213,150300,742987196,1256,1256,1257,1256,1861
|
|
20250213,150200,740649485,1256,1257,1258,1256,1104
|
|
20250213,150100,739261751,1257,1256,1257,1256,39
|
|
20250213,150000,739212730,1256,1255,1256,1255,2814
|
|
20250213,145900,735681052,1255,1256,1257,1255,1652
|
|
20250213,145800,733606137,1256,1256,1256,1256,4
|
|
20250213,145700,733601113,1257,1256,1257,1256,302
|
|
20250213,145600,733221501,1256,1257,1257,1256,111
|
|
20250213,145500,733081978,1257,1256,1257,1256,553
|
|
20250213,145400,732387407,1255,1255,1258,1255,3644
|
|
20250213,145300,727805178,1256,1255,1256,1255,4739
|
|
20250213,145200,721852998,1255,1254,1256,1254,122
|
|
20250213,145100,721699821,1255,1254,1255,1254,599
|
|
20250213,145000,720948080,1254,1254,1254,1254,142
|
|
20250213,144900,720770012,1254,1255,1255,1254,162
|
|
20250213,144800,720566733,1252,1251,1254,1251,5543
|
|
20250213,144700,713615912,1251,1251,1251,1251,12
|
|
20250213,144600,713600900,1251,1253,1253,1251,63
|
|
20250213,144500,713521969,1251,1251,1251,1251,6
|
|
20250213,144400,713514463,1251,1251,1251,1251,7
|
|
20250213,144300,713505706,1253,1250,1253,1250,514
|
|
20250213,144200,712861678,1250,1251,1252,1250,2950
|
|
20250213,144100,709171481,1250,1251,1251,1250,838
|
|
20250213,144000,708123144,1251,1252,1252,1251,195
|
|
20250213,143900,707879006,1252,1252,1252,1252,355
|
|
20250213,143800,707434546,1252,1252,1252,1251,128
|
|
20250213,143700,707274291,1251,1252,1252,1251,190
|
|
20250213,143600,707036501,1252,1252,1252,1252,8
|
|
20250213,143500,707026485,1253,1251,1253,1251,46
|
|
20250213,143400,706968855,1253,1251,1253,1251,454
|
|
20250213,143300,706400001,1251,1254,1254,1251,3051
|
|
20250213,143200,702583197,1251,1252,1252,1251,2875
|
|
20250213,143100,698983699,1253,1254,1254,1253,337
|
|
20250213,143000,698561338,1252,1252,1252,1252,3785
|
|
20250213,142900,693822518,1252,1254,1254,1252,6280
|
|
20250213,142800,685953279,1254,1254,1255,1254,1489
|
|
20250213,142700,684085711,1254,1254,1255,1254,16
|
|
20250213,142600,684065644,1255,1254,1255,1254,212
|
|
20250213,142500,683799686,1254,1255,1255,1254,1003
|
|
20250213,142400,682540924,1254,1254,1255,1254,15
|
|
20250213,142300,682522109,1254,1254,1254,1254,6
|
|
20250213,142200,682514585,1254,1255,1255,1254,44
|
|
20250213,142100,682459367,1254,1254,1255,1254,129
|
|
20250213,142000,682297475,1255,1255,1255,1254,7
|
|
20250213,141900,682288693,1255,1255,1255,1254,2078
|
|
20250213,141800,679682871,1255,1254,1255,1254,24
|
|
20250213,141700,679652774,1255,1254,1255,1254,127
|
|
20250213,141600,679493514,1254,1254,1254,1254,3
|
|
20250213,141500,679489752,1254,1254,1254,1254,235
|
|
20250213,141400,679195062,1254,1254,1254,1254,432
|
|
20250213,141300,678653334,1254,1254,1254,1254,5
|
|
20250213,141200,678647064,1255,1254,1255,1254,162
|
|
20250213,141100,678443908,1254,1255,1255,1254,4
|
|
20250213,141000,678438890,1254,1254,1254,1254,5
|
|
20250213,140900,678432620,1254,1254,1254,1254,6
|
|
20250213,140800,678425096,1254,1254,1254,1254,5
|
|
20250213,140700,678418826,1254,1255,1255,1254,4763
|
|
20250213,140600,672441265,1255,1255,1255,1255,5
|
|
20250213,140500,672434990,1255,1257,1257,1255,5
|
|
20250213,140400,672428709,1255,1255,1255,1255,16
|
|
20250213,140300,672408629,1257,1257,1257,1257,0
|
|
20250213,140200,672408629,1257,1257,1257,1257,0
|
|
20250213,140100,672408629,1257,1254,1257,1254,135
|
|
20250213,140000,672239126,1255,1256,1256,1255,1800
|
|
20250213,135900,669980116,1256,1256,1256,1256,351
|
|
20250213,135800,669539260,1256,1256,1256,1256,3
|
|
20250213,135700,669535492,1256,1256,1256,1256,3
|
|
20250213,135600,669531724,1257,1256,1257,1256,3304
|
|
20250213,135500,665381899,1256,1256,1256,1256,1657
|
|
20250213,135400,663300707,1256,1255,1256,1255,18125
|
|
20250213,135300,640550878,1254,1256,1256,1254,161
|
|
20250213,135200,640348666,1256,1256,1256,1256,3
|
|
20250213,135100,640344898,1256,1254,1256,1254,6994
|
|
20250213,135000,631571966,1254,1254,1254,1254,132
|
|
20250213,134900,631406438,1254,1254,1254,1254,707
|
|
20250213,134800,630519860,1254,1253,1254,1253,363
|
|
20250213,134700,630064661,1253,1253,1253,1253,5
|
|
20250213,134600,630058396,1254,1254,1254,1254,500
|
|
20250213,134500,629431396,1254,1254,1254,1254,1
|
|
20250213,134400,629430142,1255,1255,1255,1255,0
|
|
20250213,134300,629430142,1255,1255,1255,1255,30
|
|
20250213,134200,629392492,1255,1255,1255,1255,62
|
|
20250213,134100,629314682,1255,1255,1255,1255,116
|
|
20250213,134000,629169102,1254,1254,1254,1254,0
|
|
20250213,133900,629169102,1254,1253,1254,1253,1551
|
|
20250213,133800,627224186,1254,1255,1255,1254,501
|
|
20250213,133700,626595931,1253,1255,1255,1253,2712
|
|
20250213,133600,623196493,1255,1254,1255,1254,20
|
|
20250213,133500,623171411,1255,1255,1255,1255,0
|
|
20250213,133400,623171411,1255,1254,1255,1254,8
|
|
20250213,133300,623161377,1255,1255,1255,1255,100
|
|
20250213,133200,623035877,1255,1255,1255,1255,20
|
|
20250213,133100,623010777,1255,1255,1255,1255,20
|
|
20250213,133000,622985677,1255,1255,1255,1254,405
|
|
20250213,132900,622477804,1254,1255,1255,1254,102
|
|
20250213,132800,622349796,1255,1255,1255,1255,0
|
|
20250213,132700,622349796,1255,1254,1255,1254,1005
|
|
20250213,132600,621088526,1254,1254,1254,1254,91
|
|
20250213,132500,620974412,1254,1255,1255,1254,160
|
|
20250213,132400,620773632,1255,1255,1255,1255,92
|
|
20250213,132300,620658172,1255,1254,1255,1254,816
|
|
20250213,132200,619634181,1254,1254,1254,1254,142
|
|
20250213,132100,619456113,1254,1253,1254,1253,14
|
|
20250213,132000,619438568,1253,1253,1253,1253,3
|
|
20250213,131900,619434809,1253,1253,1253,1253,100
|
|
20250213,131800,619309509,1254,1254,1254,1254,94
|
|
20250213,131700,619191633,1254,1253,1254,1253,2106
|
|
20250213,131600,616552785,1254,1254,1254,1254,0
|
|
20250213,131500,616552785,1254,1254,1254,1254,4
|
|
20250213,131400,616547769,1254,1254,1254,1254,506
|
|
20250213,131300,615913245,1254,1253,1254,1253,78
|
|
20250213,131200,615815509,1254,1254,1254,1254,20
|
|
20250213,131100,615790429,1252,1252,1252,1252,0
|
|
20250213,131000,615790429,1252,1252,1252,1252,100
|
|
20250213,130900,615665229,1252,1252,1252,1252,0
|
|
20250213,130800,615665229,1252,1252,1252,1252,300
|
|
20250213,130700,615289629,1252,1252,1252,1252,458
|
|
20250213,130600,614716213,1252,1254,1254,1252,323
|
|
20250213,130500,614311579,1255,1255,1255,1255,0
|
|
20250213,130400,614311579,1255,1254,1255,1254,80
|
|
20250213,130300,614211205,1254,1254,1254,1254,20
|
|
20250213,130200,614186125,1254,1254,1254,1254,39
|
|
20250213,130100,614137219,1254,1254,1254,1254,6
|
|
20250213,130000,614129695,1253,1254,1254,1253,1120
|
|
20250213,125900,612726296,1255,1252,1255,1252,430
|
|
20250213,125800,612187846,1255,1252,1255,1252,2059
|
|
20250213,125700,609609949,1255,1255,1255,1255,2
|
|
20250213,125600,609607439,1254,1252,1254,1252,3
|
|
20250213,125500,609603679,1254,1254,1254,1254,40
|
|
20250213,125400,609553519,1254,1252,1255,1252,7008
|
|
20250213,125300,600770605,1251,1251,1251,1251,1000
|
|
20250213,125200,599519605,1252,1252,1252,1252,1786
|
|
20250213,125100,597283533,1252,1252,1252,1252,39
|
|
20250213,125000,597234705,1252,1252,1252,1252,1411
|
|
20250213,124900,595468133,1252,1252,1252,1252,38
|
|
20250213,124800,595420557,1251,1251,1251,1251,3
|
|
20250213,124700,595416804,1251,1251,1251,1251,1
|
|
20250213,124600,595415553,1251,1251,1251,1251,0
|
|
20250213,124500,595415553,1251,1251,1251,1251,0
|
|
20250213,124400,595415553,1251,1251,1251,1251,0
|
|
20250213,124300,595415553,1251,1251,1251,1251,967
|
|
20250213,124200,594205836,1250,1250,1250,1250,2000
|
|
20250213,124100,591705836,1250,1250,1250,1250,10
|
|
20250213,124000,591693336,1250,1250,1250,1250,0
|
|
20250213,123900,591693336,1250,1250,1250,1250,1
|
|
20250213,123800,591692086,1250,1250,1250,1250,9106
|
|
20250213,123700,580309586,1249,1249,1249,1249,1898
|
|
20250213,123600,577938984,1250,1250,1250,1250,0
|
|
20250213,123500,577938984,1250,1250,1250,1250,0
|
|
20250213,123400,577938984,1250,1250,1250,1250,0
|
|
20250213,123300,577938984,1250,1248,1250,1248,4972
|
|
20250213,123200,571733905,1248,1249,1249,1248,2762
|
|
20250213,123100,568286576,1251,1250,1251,1250,21
|
|
20250213,123000,568260310,1251,1251,1251,1251,0
|
|
20250213,122900,568260310,1251,1251,1251,1251,0
|
|
20250213,122800,568260310,1251,1251,1252,1249,1095
|
|
20250213,122700,566890602,1251,1251,1251,1251,107
|
|
20250213,122600,566756745,1251,1251,1251,1249,857
|
|
20250213,122500,565685703,1253,1252,1253,1252,40
|
|
20250213,122400,565635615,1252,1252,1252,1252,700
|
|
20250213,122300,564759215,1252,1252,1252,1252,29
|
|
20250213,122200,564722907,1252,1252,1252,1252,117
|
|
20250213,122100,564576423,1252,1252,1252,1252,100
|
|
20250213,122000,564451223,1252,1252,1252,1252,52
|
|
20250213,121900,564386119,1251,1251,1251,1251,73
|
|
20250213,121800,564294796,1251,1249,1251,1249,819
|
|
20250213,121700,563270967,1249,1250,1250,1249,200
|
|
20250213,121600,563021067,1250,1250,1250,1250,40
|
|
20250213,121500,562971067,1250,1250,1250,1250,124
|
|
20250213,121400,562816067,1250,1251,1251,1250,310
|
|
20250213,121300,562428404,1250,1250,1250,1250,253
|
|
20250213,121200,562112154,1250,1250,1250,1250,707
|
|
20250213,121100,561228404,1250,1250,1250,1250,0
|
|
20250213,121000,561228404,1250,1250,1250,1250,1188
|
|
20250213,120900,559743404,1250,1250,1250,1250,98
|
|
20250213,120800,559620904,1250,1250,1250,1250,1
|
|
20250213,120700,559619654,1250,1250,1250,1250,5
|
|
20250213,120600,559613404,1247,1247,1247,1247,0
|
|
20250213,120500,559613404,1247,1247,1247,1247,0
|
|
20250213,120400,559613404,1247,1250,1250,1247,601
|
|
20250213,120300,558862454,1247,1248,1248,1247,100
|
|
20250213,120200,558737750,1248,1249,1249,1248,7140
|
|
20250213,120100,549827026,1249,1249,1249,1249,615
|
|
20250213,120000,549058891,1248,1248,1248,1248,11
|
|
20250213,115900,549045163,1249,1249,1249,1249,67
|
|
20250213,115800,548961480,1249,1249,1249,1249,98
|
|
20250213,115700,548839078,1249,1249,1249,1249,2
|
|
20250213,115600,548836580,1249,1249,1249,1249,1
|
|
20250213,115500,548835331,1248,1248,1248,1248,929
|
|
20250213,115400,547675939,1249,1249,1249,1249,629
|
|
20250213,115300,546890318,1249,1249,1249,1249,187
|
|
20250213,115200,546656755,1250,1251,1251,1250,1795
|
|
20250213,115100,544412845,1252,1252,1252,1252,0
|
|
20250213,115000,544412845,1252,1252,1252,1252,0
|
|
20250213,114900,544412845,1252,1252,1252,1252,0
|
|
20250213,114800,544412845,1252,1252,1252,1252,38
|
|
20250213,114700,544365269,1250,1250,1252,1250,152
|
|
20250213,114600,544175267,1251,1251,1251,1250,4642
|
|
20250213,114500,538368625,1251,1250,1251,1250,1060
|
|
20250213,114400,537043620,1250,1251,1251,1250,1248
|
|
20250213,114300,535482620,1250,1250,1250,1250,668
|
|
20250213,114200,534647620,1250,1250,1250,1250,1
|
|
20250213,114100,534646370,1250,1250,1250,1250,0
|
|
20250213,114000,534646370,1250,1250,1250,1250,695
|
|
20250213,113900,533777620,1250,1249,1250,1249,105
|
|
20250213,113800,533646470,1249,1251,1251,1249,2093
|
|
20250213,113700,531029021,1250,1249,1250,1249,241
|
|
20250213,113600,530727772,1250,1250,1250,1250,0
|
|
20250213,113500,530727772,1250,1250,1250,1250,61
|
|
20250213,113400,530651522,1249,1249,1249,1249,35
|
|
20250213,113300,530607807,1249,1249,1249,1249,443
|
|
20250213,113200,530054500,1249,1249,1249,1249,110
|
|
20250213,113100,529917110,1249,1249,1249,1249,2
|
|
20250213,113000,529914612,1249,1250,1250,1249,2689
|
|
20250213,112900,526555170,1250,1250,1250,1250,0
|
|
20250213,112800,526555170,1250,1250,1250,1250,0
|
|
20250213,112700,526555170,1250,1250,1250,1250,0
|
|
20250213,112600,526555170,1250,1250,1250,1250,11
|
|
20250213,112500,526541420,1251,1251,1251,1251,0
|
|
20250213,112400,526541420,1251,1251,1251,1251,600
|
|
20250213,112300,525790820,1251,1251,1251,1251,10
|
|
20250213,112200,525778310,1251,1251,1251,1251,10
|
|
20250213,112100,525765800,1251,1251,1251,1251,0
|
|
20250213,112000,525765800,1251,1251,1251,1251,4
|
|
20250213,111900,525760796,1251,1251,1251,1251,2
|
|
20250213,111800,525758294,1248,1248,1248,1248,40
|
|
20250213,111700,525708374,1251,1251,1251,1251,10
|
|
20250213,111600,525695864,1251,1251,1251,1249,3538
|
|
20250213,111500,521273218,1252,1252,1252,1252,3
|
|
20250213,111400,521269462,1252,1251,1252,1251,104
|
|
20250213,111300,521139256,1252,1252,1252,1252,1
|
|
20250213,111200,521138004,1251,1250,1251,1250,20
|
|
20250213,111100,521112994,1254,1254,1254,1254,1
|
|
20250213,111000,521111740,1251,1252,1252,1251,1053
|
|
20250213,110900,519794417,1252,1253,1253,1252,615
|
|
20250213,110800,519024422,1253,1253,1253,1253,4
|
|
20250213,110700,519019410,1254,1254,1254,1254,4
|
|
20250213,110600,519014394,1251,1251,1251,1251,1
|
|
20250213,110500,519013143,1251,1255,1255,1251,119
|
|
20250213,110400,518863822,1254,1254,1254,1254,1652
|
|
20250213,110300,516792214,1254,1250,1254,1250,2206
|
|
20250213,110200,514030362,1250,1250,1252,1250,29
|
|
20250213,110100,513994110,1252,1250,1252,1250,75652
|
|
20250213,110000,419353724,1251,1250,1251,1249,447
|
|
20250213,105900,418794620,1251,1250,1251,1250,1252
|
|
20250213,105800,417228451,1251,1249,1251,1249,6996
|
|
20250213,105700,408478547,1249,1249,1249,1249,180
|
|
20250213,105600,408253727,1249,1243,1249,1243,3
|
|
20250213,105500,408249990,1250,1249,1250,1249,75
|
|
20250213,105400,408156314,1249,1249,1249,1243,530
|
|
20250213,105300,407497339,1250,1250,1251,1236,34640
|
|
20250213,105200,364415968,1251,1250,1251,1250,1805
|
|
20250213,105100,362158718,1251,1251,1251,1251,0
|
|
20250213,105000,362158718,1251,1250,1251,1250,10736
|
|
20250213,104900,348735566,1251,1251,1251,1251,1739
|
|
20250213,104800,346560077,1251,1252,1252,1251,2531
|
|
20250213,104700,343393496,1253,1252,1253,1252,3
|
|
20250213,104600,343389738,1252,1252,1252,1252,0
|
|
20250213,104500,343389738,1252,1252,1253,1252,1673
|
|
20250213,104400,341294640,1253,1253,1253,1253,30
|
|
20250213,104300,341257050,1253,1252,1253,1252,13
|
|
20250213,104200,341240762,1253,1253,1253,1253,0
|
|
20250213,104100,341240762,1253,1253,1253,1252,102
|
|
20250213,104000,341113056,1252,1252,1252,1252,400
|
|
20250213,103900,340612256,1255,1255,1255,1255,0
|
|
20250213,103800,340612256,1255,1253,1255,1253,10000
|
|
20250213,103700,328062283,1253,1254,1254,1253,1232
|
|
20250213,103600,326518585,1255,1255,1255,1254,25
|
|
20250213,103500,326487214,1255,1255,1255,1255,88
|
|
20250213,103400,326376774,1256,1256,1256,1256,1
|
|
20250213,103300,326375518,1256,1256,1256,1256,21
|
|
20250213,103200,326349142,1253,1256,1256,1253,148
|
|
20250213,103100,326163646,1256,1257,1257,1254,1911
|
|
20250213,103000,323762432,1255,1257,1257,1255,1122
|
|
20250213,102900,322354201,1258,1256,1258,1256,2277
|
|
20250213,102800,319493177,1256,1256,1256,1256,507
|
|
20250213,102700,318856385,1257,1257,1257,1257,3
|
|
20250213,102600,318852614,1257,1257,1257,1257,173
|
|
20250213,102500,318635153,1257,1259,1259,1257,1936
|
|
20250213,102400,316199533,1259,1259,1259,1259,2
|
|
20250213,102300,316197015,1259,1258,1259,1258,1504
|
|
20250213,102200,314303636,1259,1259,1259,1259,6
|
|
20250213,102100,314296082,1258,1258,1258,1258,55
|
|
20250213,102000,314226892,1258,1258,1259,1258,1945
|
|
20250213,101900,311778757,1258,1259,1259,1258,22
|
|
20250213,101800,311751073,1259,1259,1259,1259,60
|
|
20250213,101700,311675533,1260,1258,1260,1257,11378
|
|
20250213,101600,297349122,1259,1259,1260,1259,4062
|
|
20250213,101500,292231890,1258,1257,1258,1257,1002
|
|
20250213,101400,290972375,1258,1258,1258,1258,20
|
|
20250213,101300,290947215,1257,1258,1258,1257,22
|
|
20250213,101200,290919540,1259,1259,1259,1259,12
|
|
20250213,101100,290904432,1259,1260,1260,1259,132
|
|
20250213,101000,290738143,1260,1260,1260,1254,3458
|
|
20250213,100900,286386901,1259,1259,1259,1259,163
|
|
20250213,100800,286181684,1260,1255,1260,1255,2924
|
|
20250213,100700,282505069,1261,1261,1261,1261,1
|
|
20250213,100600,282503808,1261,1261,1261,1261,50
|
|
20250213,100500,282440758,1261,1259,1262,1259,9118
|
|
20250213,100400,270949394,1259,1259,1259,1259,5341
|
|
20250213,100300,264225075,1260,1258,1260,1258,6948
|
|
20250213,100200,255477646,1258,1258,1258,1258,1
|
|
20250213,100100,255476388,1256,1256,1257,1256,5989
|
|
20250213,100000,247949327,1258,1258,1258,1258,10
|
|
20250213,095900,247936747,1259,1256,1259,1256,7
|
|
20250213,095800,247927945,1259,1256,1259,1256,12118
|
|
20250213,095700,232698174,1256,1256,1256,1255,493
|
|
20250213,095600,232078969,1256,1254,1256,1254,201
|
|
20250213,095500,231826913,1255,1254,1255,1254,1138
|
|
20250213,095400,230399174,1254,1253,1254,1253,3102
|
|
20250213,095300,226512140,1253,1254,1254,1253,1265
|
|
20250213,095200,224927094,1254,1253,1254,1253,436
|
|
20250213,095100,224380750,1253,1253,1253,1253,805
|
|
20250213,095000,223372085,1253,1253,1253,1253,11
|
|
20250213,094900,223358302,1251,1252,1254,1250,6370
|
|
20250213,094800,215382541,1252,1251,1252,1251,225
|
|
20250213,094700,215101012,1250,1250,1250,1250,15488
|
|
20250213,094600,195741012,1250,1250,1250,1250,869
|
|
20250213,094500,194654762,1250,1249,1250,1249,2424
|
|
20250213,094400,191625116,1249,1247,1249,1247,3099
|
|
20250213,094300,187757956,1247,1247,1247,1247,20
|
|
20250213,094200,187733016,1245,1247,1247,1245,30
|
|
20250213,094100,187695646,1248,1245,1248,1245,179
|
|
20250213,094000,187472788,1245,1244,1245,1244,747
|
|
20250213,093900,186543484,1245,1245,1245,1245,639
|
|
20250213,093800,185747929,1246,1247,1247,1246,2311
|
|
20250213,093700,182866117,1247,1248,1248,1247,10
|
|
20250213,093600,182853641,1248,1248,1248,1247,94
|
|
20250213,093500,182736360,1248,1248,1248,1245,11
|
|
20250213,093400,182722635,1248,1248,1249,1248,534
|
|
20250213,093300,182056178,1248,1248,1248,1245,420
|
|
20250213,093200,181532381,1248,1245,1248,1242,2538
|
|
20250213,093100,178374470,1245,1245,1245,1245,23
|
|
20250213,093000,178345835,1245,1245,1245,1245,4
|
|
20250213,092900,178340855,1244,1244,1244,1244,101
|
|
20250213,092800,178215211,1241,1241,1242,1241,500
|
|
20250213,092700,177594660,1241,1240,1244,1240,1192
|
|
20250213,092600,176116540,1240,1240,1240,1239,20375
|
|
20250213,092500,150853885,1240,1240,1240,1240,469
|
|
20250213,092400,150272325,1240,1240,1240,1239,412
|
|
20250213,092300,149761845,1240,1239,1240,1239,1012
|
|
20250213,092200,148507967,1240,1241,1241,1239,2125
|
|
20250213,092100,145872944,1241,1241,1244,1241,2145
|
|
20250213,092000,143209505,1241,1245,1245,1241,1001
|
|
20250213,091900,141967240,1240,1244,1245,1240,11050
|
|
20250213,091800,128246146,1245,1245,1245,1245,174
|
|
20250213,091700,128029516,1243,1250,1250,1243,13939
|
|
20250213,091600,110698729,1250,1250,1250,1245,27243
|
|
20250213,091500,76711842,1250,1253,1253,1250,822
|
|
20250213,091400,75681891,1252,1256,1257,1252,781
|
|
20250213,091300,74703189,1257,1252,1257,1252,2302
|
|
20250213,091200,71817510,1252,1252,1252,1252,1
|
|
20250213,091100,71816258,1252,1252,1252,1252,40
|
|
20250213,091000,71766178,1252,1252,1252,1252,0
|
|
20250213,090900,71766178,1252,1252,1252,1250,3346
|
|
20250213,090800,67577719,1245,1250,1250,1245,16846
|
|
20250213,090700,46569572,1254,1254,1254,1254,9
|
|
20250213,090600,46558286,1252,1250,1254,1250,203
|
|
20250213,090500,46304530,1248,1254,1254,1248,2331
|
|
20250213,090400,43395436,1248,1248,1248,1248,1679
|
|
20250213,090300,41300044,1248,1248,1248,1248,1
|
|
20250213,090200,41298796,1255,1247,1255,1247,4767
|
|
20250213,090100,35349915,1247,1250,1257,1247,15027
|
|
20250213,090000,16591817,1263,1270,1270,1247,13081
|