601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,185800,930618368,1296,1296,1296,1296,18177
|
|
20250218,185700,930618368,1296,1296,1296,1296,0
|
|
20250218,185600,930618368,1296,1296,1296,1296,0
|
|
20250218,185500,930618368,1296,1296,1296,1296,0
|
|
20250218,185400,930618368,1296,1296,1296,1296,0
|
|
20250218,185300,930618368,1296,1296,1296,1296,0
|
|
20250218,185200,930618368,1296,1296,1296,1296,0
|
|
20250218,185100,930618368,1296,1296,1296,1296,0
|
|
20250218,185000,930618368,1296,1296,1296,1296,0
|
|
20250218,184900,930618368,1296,1296,1296,1296,0
|
|
20250218,184800,930618368,1296,1296,1296,1296,0
|
|
20250218,184700,930618368,1296,1296,1296,1296,0
|
|
20250218,184600,930618368,1296,1296,1296,1296,0
|
|
20250218,184500,930618368,1296,1296,1296,1296,0
|
|
20250218,184400,930618368,1296,1296,1296,1296,0
|
|
20250218,184300,930618368,1296,1296,1296,1296,0
|
|
20250218,184200,930618368,1296,1296,1296,1296,0
|
|
20250218,184100,930618368,1296,1296,1296,1296,0
|
|
20250218,184000,930618368,1296,1296,1296,1296,0
|
|
20250218,183900,930618368,1296,1296,1296,1296,0
|
|
20250218,183800,930618368,1296,1296,1296,1296,0
|
|
20250218,183700,930618368,1296,1296,1296,1296,0
|
|
20250218,183600,930618368,1296,1296,1296,1296,0
|
|
20250218,183500,930618368,1296,1296,1296,1296,0
|
|
20250218,183400,930618368,1296,1296,1296,1296,0
|
|
20250218,183300,930618368,1296,1296,1296,1296,0
|
|
20250218,183200,930618368,1296,1296,1296,1296,0
|
|
20250218,183100,930618368,1296,1296,1296,1296,0
|
|
20250218,183000,930618368,1296,1296,1296,1296,0
|
|
20250218,182900,930618368,1296,1296,1296,1296,0
|
|
20250218,182800,930618368,1296,1296,1296,1296,18177
|
|
20250218,182700,930618368,1296,1296,1296,1296,0
|
|
20250218,182600,930618368,1296,1296,1296,1296,0
|
|
20250218,182500,930618368,1296,1296,1296,1296,0
|
|
20250218,182400,930618368,1296,1296,1296,1296,0
|
|
20250218,182300,930618368,1296,1296,1296,1296,0
|
|
20250218,182200,930618368,1296,1296,1296,1296,0
|
|
20250218,182100,930618368,1296,1296,1296,1296,0
|
|
20250218,182000,930618368,1296,1296,1296,1296,0
|
|
20250218,181900,930618368,1296,1296,1296,1296,0
|
|
20250218,181800,930618368,1296,1296,1296,1296,0
|
|
20250218,181700,930618368,1296,1296,1296,1296,0
|
|
20250218,181600,930618368,1296,1296,1296,1296,0
|
|
20250218,181500,930618368,1296,1296,1296,1296,0
|
|
20250218,181400,930618368,1296,1296,1296,1296,0
|
|
20250218,181300,930618368,1296,1296,1296,1296,0
|
|
20250218,181200,930618368,1296,1296,1296,1296,0
|
|
20250218,181100,930618368,1296,1296,1296,1296,0
|
|
20250218,181000,930618368,1296,1296,1296,1296,0
|
|
20250218,180900,930618368,1296,1296,1296,1296,0
|
|
20250218,180800,930618368,1296,1296,1296,1296,0
|
|
20250218,180700,930618368,1296,1296,1296,1296,0
|
|
20250218,180600,930618368,1296,1296,1296,1296,0
|
|
20250218,180500,930618368,1296,1296,1296,1296,0
|
|
20250218,180400,930618368,1296,1296,1296,1296,0
|
|
20250218,180300,930618368,1296,1296,1296,1296,0
|
|
20250218,180200,930618368,1296,1296,1296,1296,0
|
|
20250218,180100,930618368,1296,1296,1296,1296,0
|
|
20250218,180000,930618368,1296,1296,1296,1296,0
|
|
20250218,175900,930618368,1296,1296,1296,1296,0
|
|
20250218,175800,930618368,1296,1296,1296,1296,18177
|
|
20250218,175700,930618368,1296,1296,1296,1296,0
|
|
20250218,175600,930618368,1296,1296,1296,1296,0
|
|
20250218,175500,930618368,1296,1296,1296,1296,0
|
|
20250218,175400,930618368,1296,1296,1296,1296,0
|
|
20250218,175300,930618368,1296,1296,1296,1296,0
|
|
20250218,175200,930618368,1296,1296,1296,1296,0
|
|
20250218,175100,930618368,1296,1296,1296,1296,0
|
|
20250218,175000,930618368,1296,1296,1296,1296,0
|
|
20250218,174900,930618368,1296,1296,1296,1296,0
|
|
20250218,174800,930618368,1296,1296,1296,1296,0
|
|
20250218,174700,930618368,1296,1296,1296,1296,0
|
|
20250218,174600,930618368,1296,1296,1296,1296,0
|
|
20250218,174500,930618368,1296,1296,1296,1296,0
|
|
20250218,174400,930618368,1296,1296,1296,1296,0
|
|
20250218,174300,930618368,1296,1296,1296,1296,0
|
|
20250218,174200,930618368,1296,1296,1296,1296,0
|
|
20250218,174100,930618368,1296,1296,1296,1296,0
|
|
20250218,174000,930618368,1296,1296,1296,1296,0
|
|
20250218,173900,930618368,1296,1296,1296,1296,0
|
|
20250218,173800,930618368,1296,1296,1296,1296,0
|
|
20250218,173700,930618368,1296,1296,1296,1296,0
|
|
20250218,173600,930618368,1296,1296,1296,1296,0
|
|
20250218,173500,930618368,1296,1296,1296,1296,0
|
|
20250218,173400,930618368,1296,1296,1296,1296,0
|
|
20250218,173300,930618368,1296,1296,1296,1296,0
|
|
20250218,173200,930618368,1296,1296,1296,1296,0
|
|
20250218,173100,930618368,1296,1296,1296,1296,0
|
|
20250218,173000,930618368,1296,1296,1296,1296,0
|
|
20250218,172900,930618368,1296,1296,1296,1296,0
|
|
20250218,172800,930618368,1296,1296,1296,1296,18177
|
|
20250218,172700,930618368,1296,1296,1296,1296,0
|
|
20250218,172600,930618368,1296,1296,1296,1296,0
|
|
20250218,172500,930618368,1296,1296,1296,1296,0
|
|
20250218,172400,930618368,1296,1296,1296,1296,0
|
|
20250218,172300,930618368,1296,1296,1296,1296,0
|
|
20250218,172200,930618368,1296,1296,1296,1296,0
|
|
20250218,172100,930618368,1296,1296,1296,1296,0
|
|
20250218,172000,930618368,1296,1296,1296,1296,0
|
|
20250218,171900,930618368,1296,1296,1296,1296,0
|
|
20250218,171800,930618368,1296,1296,1296,1296,0
|
|
20250218,171700,930618368,1296,1296,1296,1296,0
|
|
20250218,171600,930618368,1296,1296,1296,1296,0
|
|
20250218,171500,930618368,1296,1296,1296,1296,0
|
|
20250218,171400,930618368,1296,1296,1296,1296,0
|
|
20250218,171300,930618368,1296,1296,1296,1296,0
|
|
20250218,171200,930618368,1296,1296,1296,1296,0
|
|
20250218,171100,930618368,1296,1296,1296,1296,0
|
|
20250218,171000,930618368,1296,1296,1296,1296,0
|
|
20250218,170900,930618368,1296,1296,1296,1296,0
|
|
20250218,170800,930618368,1296,1296,1296,1296,0
|
|
20250218,170700,930618368,1296,1296,1296,1296,0
|
|
20250218,170600,930618368,1296,1296,1296,1296,0
|
|
20250218,170500,930618368,1296,1296,1296,1296,0
|
|
20250218,170400,930618368,1296,1296,1296,1296,0
|
|
20250218,170300,930618368,1296,1296,1296,1296,0
|
|
20250218,170200,930618368,1296,1296,1296,1296,0
|
|
20250218,170100,930618368,1296,1296,1296,1296,0
|
|
20250218,170000,930618368,1296,1296,1296,1296,0
|
|
20250218,165900,930618368,1296,1296,1296,1296,0
|
|
20250218,165800,930618368,1296,1296,1296,1296,18177
|
|
20250218,165700,930618368,1296,1296,1296,1296,0
|
|
20250218,165600,930618368,1296,1296,1296,1296,0
|
|
20250218,165500,930618368,1296,1296,1296,1296,0
|
|
20250218,165400,930618368,1296,1296,1296,1296,0
|
|
20250218,165300,930618368,1296,1296,1296,1296,0
|
|
20250218,165200,930618368,1296,1296,1296,1296,0
|
|
20250218,165100,930618368,1296,1296,1296,1296,0
|
|
20250218,165000,930618368,1296,1296,1296,1296,0
|
|
20250218,164900,930618368,1296,1296,1296,1296,0
|
|
20250218,164800,930618368,1296,1296,1296,1296,0
|
|
20250218,164700,930618368,1296,1296,1296,1296,0
|
|
20250218,164600,930618368,1296,1296,1296,1296,0
|
|
20250218,164500,930618368,1296,1296,1296,1296,0
|
|
20250218,164400,930618368,1296,1296,1296,1296,0
|
|
20250218,164300,930618368,1296,1296,1296,1296,0
|
|
20250218,164200,930618368,1296,1296,1296,1296,0
|
|
20250218,164100,930618368,1296,1296,1296,1296,0
|
|
20250218,164000,930618368,1296,1296,1296,1296,0
|
|
20250218,163900,930618368,1296,1296,1296,1296,0
|
|
20250218,163800,930618368,1296,1296,1296,1296,0
|
|
20250218,163700,930618368,1296,1296,1296,1296,0
|
|
20250218,163600,930618368,1296,1296,1296,1296,0
|
|
20250218,163500,930618368,1296,1296,1296,1296,0
|
|
20250218,163400,930618368,1296,1296,1296,1296,0
|
|
20250218,163300,930618368,1296,1296,1296,1296,0
|
|
20250218,163200,930618368,1296,1296,1296,1296,0
|
|
20250218,163100,930618368,1296,1296,1296,1296,0
|
|
20250218,163000,930618368,1296,1296,1296,1296,0
|
|
20250218,162900,930618368,1296,1296,1296,1296,0
|
|
20250218,162800,930618368,1296,1296,1296,1296,18177
|
|
20250218,162700,930618368,1296,1296,1296,1296,0
|
|
20250218,162600,930618368,1296,1296,1296,1296,0
|
|
20250218,162500,930618368,1296,1296,1296,1296,0
|
|
20250218,162400,930618368,1296,1296,1296,1296,0
|
|
20250218,162300,930618368,1296,1296,1296,1296,0
|
|
20250218,162200,930618368,1296,1296,1296,1296,0
|
|
20250218,162100,930618368,1296,1296,1296,1296,0
|
|
20250218,162000,930618368,1296,1296,1296,1296,0
|
|
20250218,161900,930618368,1296,1296,1296,1296,0
|
|
20250218,161800,930618368,1296,1296,1296,1296,0
|
|
20250218,161700,930618368,1296,1296,1296,1296,0
|
|
20250218,161600,930618368,1296,1296,1296,1296,0
|
|
20250218,161500,930618368,1296,1296,1296,1296,0
|
|
20250218,161400,930618368,1296,1296,1296,1296,0
|
|
20250218,161300,930618368,1296,1296,1296,1296,0
|
|
20250218,161200,930618368,1296,1296,1296,1296,0
|
|
20250218,161100,930618368,1296,1296,1296,1296,0
|
|
20250218,161000,930618368,1296,1296,1296,1296,0
|
|
20250218,160900,930618368,1296,1296,1296,1296,0
|
|
20250218,160800,930618368,1296,1296,1296,1296,0
|
|
20250218,160700,930618368,1296,1296,1296,1296,0
|
|
20250218,160600,930618368,1296,1296,1296,1296,0
|
|
20250218,160500,930618368,1296,1296,1296,1296,0
|
|
20250218,160400,930618368,1296,1296,1296,1296,0
|
|
20250218,160300,930618368,1296,1296,1296,1296,0
|
|
20250218,160200,930618368,1296,1296,1296,1296,0
|
|
20250218,160100,930618368,1296,1296,1296,1296,0
|
|
20250218,160000,930618368,1296,1296,1296,1296,0
|
|
20250218,155900,930618368,1296,1296,1296,1296,0
|
|
20250218,155800,930618368,1296,1296,1296,1296,18177
|
|
20250218,155700,930618368,1296,1296,1296,1296,0
|
|
20250218,155600,930618368,1296,1296,1296,1296,0
|
|
20250218,155500,930618368,1296,1296,1296,1296,0
|
|
20250218,155400,930618368,1296,1296,1296,1296,0
|
|
20250218,155300,930618368,1296,1296,1296,1296,0
|
|
20250218,155200,930618368,1296,1296,1296,1296,0
|
|
20250218,155100,930618368,1296,1296,1296,1296,0
|
|
20250218,155000,930618368,1296,1296,1296,1296,0
|
|
20250218,154900,930618368,1296,1296,1296,1296,0
|
|
20250218,154800,930618368,1296,1296,1296,1296,0
|
|
20250218,154700,930618368,1296,1296,1296,1296,0
|
|
20250218,154600,930618368,1296,1296,1296,1296,0
|
|
20250218,154500,930618368,1296,1296,1296,1296,0
|
|
20250218,154400,930618368,1296,1296,1296,1296,0
|
|
20250218,154300,930618368,1296,1296,1296,1296,0
|
|
20250218,154200,930618368,1296,1296,1296,1296,0
|
|
20250218,154100,930618368,1296,1296,1296,1296,0
|
|
20250218,154000,930618368,1296,1296,1296,1296,0
|
|
20250218,153900,930618368,1296,1296,1296,1296,0
|
|
20250218,153800,930618368,1296,1296,1296,1296,0
|
|
20250218,153700,930618368,1296,1296,1296,1296,0
|
|
20250218,153600,930618368,1296,1296,1296,1296,0
|
|
20250218,153500,930618368,1296,1296,1296,1296,0
|
|
20250218,153400,930618368,1296,1296,1296,1296,0
|
|
20250218,153300,930618368,1296,1296,1296,1296,0
|
|
20250218,153200,930618368,1296,1296,1296,1296,0
|
|
20250218,153100,930618368,1296,1296,1296,1296,0
|
|
20250218,153000,930618368,1296,1296,1296,1296,18177
|
|
20250218,152900,907060976,1296,1296,1296,1296,0
|
|
20250218,152800,907060976,1296,1296,1296,1296,0
|
|
20250218,152700,907060976,1296,1296,1296,1296,0
|
|
20250218,152600,907060976,1296,1296,1296,1296,0
|
|
20250218,152500,907060976,1296,1296,1296,1296,0
|
|
20250218,152400,907060976,1296,1296,1296,1296,0
|
|
20250218,152300,907060976,1296,1296,1296,1296,0
|
|
20250218,152200,907060976,1296,1296,1296,1296,0
|
|
20250218,152100,907060976,1296,1296,1296,1296,0
|
|
20250218,152000,907060976,1296,1296,1296,1296,0
|
|
20250218,151900,907060976,1296,1297,1299,1296,955
|
|
20250218,151800,905822044,1297,1298,1299,1297,3223
|
|
20250218,151700,901636700,1298,1297,1298,1297,2954
|
|
20250218,151600,897803141,1296,1297,1298,1296,10833
|
|
20250218,151500,883762597,1297,1297,1298,1297,6895
|
|
20250218,151400,874818729,1297,1297,1297,1296,2424
|
|
20250218,151300,871675060,1297,1297,1297,1295,1390
|
|
20250218,151200,869873696,1297,1296,1297,1295,747
|
|
20250218,151100,868905321,1297,1297,1297,1295,359
|
|
20250218,151000,868439700,1297,1298,1298,1296,1935
|
|
20250218,150900,865931413,1298,1298,1298,1296,1270
|
|
20250218,150800,864283305,1298,1297,1298,1296,1611
|
|
20250218,150700,862195236,1297,1298,1298,1297,132
|
|
20250218,150600,862023933,1297,1298,1298,1297,158
|
|
20250218,150500,861818882,1298,1296,1298,1295,3881
|
|
20250218,150400,856788576,1296,1297,1297,1296,2802
|
|
20250218,150300,853155444,1297,1298,1298,1297,2010
|
|
20250218,150200,850548374,1297,1297,1297,1297,390
|
|
20250218,150100,850042544,1296,1296,1296,1296,0
|
|
20250218,150000,850042544,1296,1296,1296,1296,1
|
|
20250218,145900,850041248,1296,1296,1296,1296,2473
|
|
20250218,145800,846836240,1296,1298,1298,1296,335
|
|
20250218,145700,846402020,1298,1296,1298,1296,634
|
|
20250218,145600,845579964,1295,1296,1296,1295,883
|
|
20250218,145500,844436064,1296,1295,1296,1295,505
|
|
20250218,145400,843782084,1295,1296,1296,1295,1242
|
|
20250218,145300,842173563,1296,1296,1296,1296,0
|
|
20250218,145200,842173563,1296,1296,1296,1296,1637
|
|
20250218,145100,840052011,1296,1296,1296,1296,2219
|
|
20250218,145000,837176187,1296,1296,1296,1296,1
|
|
20250218,144900,837174891,1297,1296,1297,1296,67
|
|
20250218,144800,837088057,1296,1296,1296,1296,129
|
|
20250218,144700,836920873,1296,1296,1296,1296,0
|
|
20250218,144600,836920873,1296,1296,1296,1296,0
|
|
20250218,144500,836920873,1296,1296,1296,1296,0
|
|
20250218,144400,836920873,1296,1295,1296,1295,17
|
|
20250218,144300,836898842,1295,1295,1295,1295,253
|
|
20250218,144200,836571207,1296,1296,1296,1296,1500
|
|
20250218,144100,834627207,1296,1296,1296,1296,37
|
|
20250218,144000,834579255,1297,1295,1297,1295,512
|
|
20250218,143900,833916212,1295,1296,1296,1295,13516
|
|
20250218,143800,816410879,1297,1297,1297,1297,0
|
|
20250218,143700,816410879,1297,1297,1297,1297,737
|
|
20250218,143600,815454990,1297,1297,1297,1297,400
|
|
20250218,143500,814936190,1298,1296,1298,1296,437
|
|
20250218,143400,814369238,1296,1296,1296,1296,114
|
|
20250218,143300,814221494,1297,1297,1297,1297,4
|
|
20250218,143200,814216306,1295,1297,1297,1295,746
|
|
20250218,143100,813249358,1296,1296,1296,1296,505
|
|
20250218,143000,812594878,1296,1296,1296,1296,122
|
|
20250218,142900,812436766,1295,1296,1296,1295,270
|
|
20250218,142800,812086847,1296,1296,1296,1296,0
|
|
20250218,142700,812086847,1296,1297,1297,1296,1007
|
|
20250218,142600,810781454,1297,1296,1297,1296,537
|
|
20250218,142500,810084970,1296,1296,1296,1296,2
|
|
20250218,142400,810082378,1298,1298,1298,1298,0
|
|
20250218,142300,810082378,1298,1297,1298,1297,112
|
|
20250218,142200,809937068,1295,1296,1296,1295,602
|
|
20250218,142100,809157026,1298,1296,1298,1296,1501
|
|
20250218,142000,807210228,1296,1296,1296,1296,189
|
|
20250218,141900,806965284,1295,1295,1295,1295,153
|
|
20250218,141800,806767149,1295,1296,1296,1295,11
|
|
20250218,141700,806752903,1295,1295,1295,1295,3000
|
|
20250218,141600,802867903,1295,1295,1295,1295,6493
|
|
20250218,141500,794459468,1295,1295,1295,1295,0
|
|
20250218,141400,794459468,1295,1295,1295,1295,100
|
|
20250218,141300,794329968,1296,1296,1296,1296,11
|
|
20250218,141200,794315712,1296,1296,1296,1296,411
|
|
20250218,141100,793783056,1297,1297,1297,1297,10
|
|
20250218,141000,793770086,1297,1297,1297,1297,0
|
|
20250218,140900,793770086,1297,1296,1297,1296,851
|
|
20250218,140800,792666340,1297,1297,1297,1297,1
|
|
20250218,140700,792665043,1298,1295,1298,1295,51
|
|
20250218,140600,792598995,1294,1298,1298,1294,1500
|
|
20250218,140500,790653995,1298,1297,1298,1296,1724
|
|
20250218,140400,788417973,1297,1295,1297,1295,3120
|
|
20250218,140300,784374952,1293,1293,1293,1293,54
|
|
20250218,140200,784305130,1293,1294,1294,1293,913
|
|
20250218,140100,783124521,1296,1296,1296,1296,0
|
|
20250218,140000,783124521,1296,1296,1296,1296,1
|
|
20250218,135900,783123225,1293,1293,1293,1293,163
|
|
20250218,135800,782912466,1293,1294,1294,1293,393
|
|
20250218,135700,782404216,1296,1296,1296,1296,0
|
|
20250218,135600,782404216,1296,1296,1296,1296,100
|
|
20250218,135500,782274616,1296,1296,1296,1296,0
|
|
20250218,135400,782274616,1296,1294,1296,1294,25
|
|
20250218,135300,782242236,1296,1296,1296,1293,272
|
|
20250218,135200,781889781,1296,1296,1296,1296,199
|
|
20250218,135100,781631877,1296,1296,1296,1296,49
|
|
20250218,135000,781568373,1297,1293,1297,1293,1514
|
|
20250218,134900,779610719,1297,1293,1297,1293,3194
|
|
20250218,134800,775479825,1293,1296,1296,1293,447
|
|
20250218,134700,774901503,1296,1294,1296,1293,1729
|
|
20250218,134600,772662806,1293,1293,1293,1293,20
|
|
20250218,134500,772636946,1293,1293,1293,1293,39
|
|
20250218,134400,772586519,1293,1293,1295,1293,1001
|
|
20250218,134300,771292224,1295,1295,1295,1295,503
|
|
20250218,134200,770640839,1294,1295,1295,1294,1149
|
|
20250218,134100,769154032,1295,1294,1295,1294,554
|
|
20250218,134000,768437102,1294,1294,1294,1294,1539
|
|
20250218,133900,766445636,1296,1293,1296,1292,2958
|
|
20250218,133800,762614249,1294,1297,1297,1293,222
|
|
20250218,133700,762326861,1292,1293,1293,1292,400
|
|
20250218,133600,761810039,1292,1296,1296,1292,1303
|
|
20250218,133500,760121355,1296,1295,1297,1292,27041
|
|
20250218,133400,725157876,1296,1296,1296,1296,1530
|
|
20250218,133300,723174996,1296,1296,1296,1296,577
|
|
20250218,133200,722427204,1296,1296,1296,1296,5
|
|
20250218,133100,722420724,1296,1296,1296,1296,104
|
|
20250218,133000,722285940,1296,1298,1298,1296,1101
|
|
20250218,132900,720858358,1298,1298,1298,1298,3
|
|
20250218,132800,720854464,1298,1298,1298,1298,1
|
|
20250218,132700,720853166,1298,1298,1298,1298,1
|
|
20250218,132600,720851868,1297,1297,1297,1297,0
|
|
20250218,132500,720851868,1297,1297,1297,1297,7
|
|
20250218,132400,720842789,1297,1298,1298,1297,106
|
|
20250218,132300,720705207,1298,1298,1298,1298,50
|
|
20250218,132200,720640307,1299,1299,1299,1299,0
|
|
20250218,132100,720640307,1299,1299,1299,1299,420
|
|
20250218,132000,720094727,1299,1299,1299,1299,0
|
|
20250218,131900,720094727,1299,1298,1299,1298,111
|
|
20250218,131800,719950547,1298,1298,1298,1298,218
|
|
20250218,131700,719667583,1299,1299,1299,1299,0
|
|
20250218,131600,719667583,1299,1296,1299,1296,1001
|
|
20250218,131500,718368594,1298,1298,1298,1298,3
|
|
20250218,131400,718364700,1298,1296,1298,1294,6842
|
|
20250218,131300,709497775,1294,1294,1294,1294,0
|
|
20250218,131200,709497775,1294,1294,1294,1294,229
|
|
20250218,131100,709201449,1296,1296,1296,1296,732
|
|
20250218,131000,708252777,1296,1297,1297,1296,301
|
|
20250218,130900,707862680,1296,1296,1296,1296,100
|
|
20250218,130800,707733080,1296,1294,1296,1294,2
|
|
20250218,130700,707730490,1294,1294,1294,1294,90
|
|
20250218,130600,707614030,1293,1293,1293,1293,0
|
|
20250218,130500,707614030,1293,1297,1297,1293,2003
|
|
20250218,130400,705023039,1296,1295,1298,1295,8689
|
|
20250218,130300,693761592,1295,1295,1295,1295,1
|
|
20250218,130200,693760297,1292,1293,1293,1292,8555
|
|
20250218,130100,682698683,1296,1294,1296,1292,7120
|
|
20250218,130000,673492373,1294,1297,1298,1294,13523
|
|
20250218,125900,655970077,1298,1298,1298,1298,0
|
|
20250218,125800,655970077,1298,1298,1298,1298,132
|
|
20250218,125700,655798741,1298,1298,1298,1298,0
|
|
20250218,125600,655798741,1298,1299,1299,1298,309
|
|
20250218,125500,655397658,1299,1300,1300,1298,26
|
|
20250218,125400,655363879,1300,1300,1300,1300,65
|
|
20250218,125300,655279379,1300,1300,1300,1300,0
|
|
20250218,125200,655279379,1300,1300,1300,1300,1
|
|
20250218,125100,655278079,1301,1301,1301,1301,0
|
|
20250218,125000,655278079,1301,1301,1301,1301,0
|
|
20250218,124900,655278079,1301,1301,1301,1301,0
|
|
20250218,124800,655278079,1301,1298,1301,1297,5275
|
|
20250218,124700,648432084,1299,1300,1300,1299,10179
|
|
20250218,124600,635199434,1301,1301,1301,1301,1710
|
|
20250218,124500,632974724,1301,1301,1301,1301,7
|
|
20250218,124400,632965617,1300,1300,1300,1300,101
|
|
20250218,124300,632834317,1300,1300,1300,1300,360
|
|
20250218,124200,632366317,1300,1300,1300,1300,0
|
|
20250218,124100,632366317,1300,1299,1300,1299,1749
|
|
20250218,124000,630094365,1299,1300,1300,1299,2598
|
|
20250218,123900,626719446,1300,1300,1300,1300,1000
|
|
20250218,123800,625419446,1300,1300,1300,1300,1
|
|
20250218,123700,625418146,1300,1300,1300,1300,2608
|
|
20250218,123600,622027746,1300,1300,1300,1300,2402
|
|
20250218,123500,618905146,1301,1301,1301,1301,302
|
|
20250218,123400,618512244,1302,1302,1302,1302,0
|
|
20250218,123300,618512244,1302,1302,1302,1302,495
|
|
20250218,123200,617867754,1302,1302,1302,1302,2
|
|
20250218,123100,617865150,1303,1303,1303,1303,10
|
|
20250218,123000,617852120,1303,1302,1303,1302,524
|
|
20250218,122900,617169871,1302,1302,1302,1302,70
|
|
20250218,122800,617078731,1301,1300,1301,1300,5027
|
|
20250218,122700,610543604,1301,1300,1301,1300,6473
|
|
20250218,122600,602126004,1300,1300,1300,1300,4
|
|
20250218,122500,602120804,1300,1301,1301,1300,1268
|
|
20250218,122400,600471336,1301,1301,1301,1301,44
|
|
20250218,122300,600414092,1302,1301,1302,1301,13
|
|
20250218,122200,600397168,1302,1302,1302,1302,14
|
|
20250218,122100,600378940,1302,1302,1302,1302,0
|
|
20250218,122000,600378940,1302,1302,1302,1302,0
|
|
20250218,121900,600378940,1302,1302,1302,1302,150
|
|
20250218,121800,600183640,1302,1302,1302,1302,371
|
|
20250218,121700,599700598,1302,1302,1302,1302,123
|
|
20250218,121600,599540452,1303,1302,1303,1302,6
|
|
20250218,121500,599532638,1302,1302,1302,1302,1000
|
|
20250218,121400,598230638,1302,1302,1302,1302,20
|
|
20250218,121300,598204598,1302,1302,1302,1302,41
|
|
20250218,121200,598151216,1302,1301,1302,1301,45
|
|
20250218,121100,598092628,1302,1300,1302,1300,5
|
|
20250218,121000,598086124,1300,1302,1302,1300,9961
|
|
20250218,120900,585117272,1302,1301,1302,1301,16
|
|
20250218,120800,585096453,1302,1302,1302,1301,2600
|
|
20250218,120700,581713632,1302,1301,1302,1301,1809
|
|
20250218,120600,579359314,1302,1302,1302,1302,100
|
|
20250218,120500,579229114,1302,1302,1302,1302,1
|
|
20250218,120400,579227812,1302,1302,1302,1302,101
|
|
20250218,120300,579096310,1302,1303,1303,1302,2001
|
|
20250218,120200,576491007,1302,1302,1302,1302,261
|
|
20250218,120100,576151185,1302,1302,1302,1302,403
|
|
20250218,120000,575626479,1302,1302,1302,1302,9
|
|
20250218,115900,575614761,1304,1304,1304,1304,22
|
|
20250218,115800,575586073,1304,1303,1304,1303,22
|
|
20250218,115700,575557389,1303,1303,1303,1303,401
|
|
20250218,115600,575034886,1303,1304,1304,1303,2954
|
|
20250218,115500,571185624,1304,1304,1304,1304,23
|
|
20250218,115400,571155632,1304,1304,1304,1304,10
|
|
20250218,115300,571142592,1304,1304,1304,1304,240
|
|
20250218,115200,570829632,1303,1303,1303,1303,1497
|
|
20250218,115100,568879041,1303,1303,1303,1303,0
|
|
20250218,115000,568879041,1303,1303,1303,1303,1979
|
|
20250218,114900,566300404,1303,1303,1303,1303,44
|
|
20250218,114800,566243072,1303,1302,1303,1301,14
|
|
20250218,114700,566224844,1301,1301,1301,1301,100
|
|
20250218,114600,566094744,1300,1300,1303,1300,606
|
|
20250218,114500,565306736,1301,1302,1303,1301,908
|
|
20250218,114400,564124752,1302,1303,1303,1302,105
|
|
20250218,114300,563987942,1303,1302,1303,1302,305
|
|
20250218,114200,563590607,1303,1304,1304,1303,14
|
|
20250218,114100,563572364,1303,1303,1303,1303,301
|
|
20250218,114000,563180161,1299,1302,1302,1299,4741
|
|
20250218,113900,557017160,1302,1302,1302,1302,220
|
|
20250218,113800,556730720,1302,1302,1303,1302,359
|
|
20250218,113700,556263282,1303,1303,1303,1303,1
|
|
20250218,113600,556261979,1302,1302,1302,1302,816
|
|
20250218,113500,555199547,1303,1303,1304,1303,3749
|
|
20250218,113400,550314569,1304,1304,1304,1304,0
|
|
20250218,113300,550314569,1304,1303,1304,1303,501
|
|
20250218,113200,549661366,1303,1303,1303,1303,539
|
|
20250218,113100,548959049,1303,1303,1303,1303,1779
|
|
20250218,113000,546641012,1303,1303,1303,1303,609
|
|
20250218,112900,545847485,1304,1304,1304,1304,447
|
|
20250218,112800,545264597,1304,1305,1305,1304,1291
|
|
20250218,112700,543580155,1305,1305,1307,1305,1256
|
|
20250218,112600,541940498,1306,1303,1306,1303,18288
|
|
20250218,112500,518096124,1304,1303,1304,1303,626
|
|
20250218,112400,517280342,1303,1302,1303,1302,473
|
|
20250218,112300,516664424,1302,1302,1302,1302,132
|
|
20250218,112200,516492560,1302,1301,1302,1301,242
|
|
20250218,112100,516177708,1301,1302,1302,1301,531
|
|
20250218,112000,515486377,1303,1303,1303,1303,186
|
|
20250218,111900,515244019,1304,1304,1304,1301,708
|
|
20250218,111800,514321087,1304,1301,1304,1301,33764
|
|
20250218,111700,470329453,1301,1299,1302,1299,8259
|
|
20250218,111600,459589069,1298,1298,1298,1298,2315
|
|
20250218,111500,456584199,1297,1297,1297,1297,0
|
|
20250218,111400,456584199,1297,1298,1298,1297,498
|
|
20250218,111300,455937995,1298,1297,1298,1297,645
|
|
20250218,111200,455101419,1297,1296,1297,1296,1494
|
|
20250218,111100,453163833,1296,1297,1297,1296,12
|
|
20250218,111000,453148271,1297,1297,1297,1297,0
|
|
20250218,110900,453148271,1297,1295,1297,1295,110
|
|
20250218,110800,453005711,1296,1296,1296,1296,549
|
|
20250218,110700,452294207,1296,1296,1296,1295,60
|
|
20250218,110600,452216496,1296,1296,1296,1296,2
|
|
20250218,110500,452213904,1295,1295,1295,1295,4990
|
|
20250218,110400,445751854,1295,1295,1295,1295,0
|
|
20250218,110300,445751854,1295,1295,1295,1295,0
|
|
20250218,110200,445751854,1295,1295,1295,1295,105
|
|
20250218,110100,445615879,1295,1294,1295,1294,1164
|
|
20250218,110000,444109649,1294,1294,1294,1294,226
|
|
20250218,105900,443817205,1294,1294,1294,1294,361
|
|
20250218,105800,443350071,1294,1294,1294,1294,105
|
|
20250218,105700,443214201,1294,1294,1294,1294,1743
|
|
20250218,105600,440958759,1294,1293,1294,1293,1716
|
|
20250218,105500,438739575,1293,1293,1293,1293,1
|
|
20250218,105400,438738282,1293,1293,1293,1293,778
|
|
20250218,105300,437732328,1294,1294,1294,1294,150
|
|
20250218,105200,437538228,1293,1294,1295,1293,985
|
|
20250218,105100,436263770,1294,1294,1294,1294,900
|
|
20250218,105000,435099170,1294,1293,1294,1293,91
|
|
20250218,104900,434981496,1293,1294,1294,1293,478
|
|
20250218,104800,434363163,1294,1293,1294,1293,81
|
|
20250218,104700,434258350,1293,1294,1294,1293,916
|
|
20250218,104600,433073919,1294,1294,1295,1294,123
|
|
20250218,104500,432914742,1295,1295,1295,1295,0
|
|
20250218,104400,432914742,1295,1295,1295,1293,835
|
|
20250218,104300,431834991,1295,1295,1295,1295,3
|
|
20250218,104200,431831106,1295,1295,1295,1295,12
|
|
20250218,104100,431815566,1293,1293,1293,1293,9
|
|
20250218,104000,431803929,1293,1293,1293,1293,0
|
|
20250218,103900,431803929,1293,1293,1293,1293,0
|
|
20250218,103800,431803929,1293,1294,1294,1293,139
|
|
20250218,103700,431624082,1295,1295,1295,1295,1020
|
|
20250218,103600,430303182,1295,1295,1295,1295,4
|
|
20250218,103500,430298002,1293,1293,1293,1293,21
|
|
20250218,103400,430270849,1293,1293,1293,1293,1570
|
|
20250218,103300,428240839,1295,1295,1295,1294,10040
|
|
20250218,103200,415248055,1296,1296,1296,1295,425
|
|
20250218,103100,414697569,1296,1295,1296,1295,17
|
|
20250218,103000,414675539,1295,1296,1296,1295,1468
|
|
20250218,102900,412774478,1296,1296,1296,1296,116
|
|
20250218,102800,412624142,1295,1295,1295,1295,102
|
|
20250218,102700,412492052,1295,1295,1295,1295,493
|
|
20250218,102600,411853617,1295,1296,1296,1295,1784
|
|
20250218,102500,409543316,1297,1297,1297,1297,999
|
|
20250218,102400,408247613,1297,1297,1297,1297,311
|
|
20250218,102300,407844246,1296,1296,1296,1296,10
|
|
20250218,102200,407831286,1297,1297,1297,1297,0
|
|
20250218,102100,407831286,1297,1295,1297,1295,151
|
|
20250218,102000,407635689,1295,1295,1295,1295,6796
|
|
20250218,101900,398834869,1295,1296,1296,1295,6059
|
|
20250218,101800,390985959,1297,1297,1297,1297,0
|
|
20250218,101700,390985959,1297,1297,1297,1297,363
|
|
20250218,101600,390515148,1297,1298,1298,1296,2353
|
|
20250218,101500,387461893,1298,1297,1298,1297,1142
|
|
20250218,101400,385980639,1298,1298,1298,1298,123
|
|
20250218,101300,385820985,1298,1298,1298,1297,2011
|
|
20250218,101200,383211707,1298,1298,1298,1298,22
|
|
20250218,101100,383183151,1298,1298,1298,1297,935
|
|
20250218,101000,381969821,1298,1298,1298,1298,338
|
|
20250218,100900,381531097,1298,1297,1298,1297,346
|
|
20250218,100800,381082162,1297,1298,1298,1297,120
|
|
20250218,100700,380926520,1297,1297,1298,1297,1334
|
|
20250218,100600,379196209,1297,1298,1298,1297,2231
|
|
20250218,100500,376302571,1298,1297,1298,1297,1114
|
|
20250218,100400,374856920,1298,1298,1298,1298,238
|
|
20250218,100300,374547996,1298,1298,1298,1298,36
|
|
20250218,100200,374501268,1295,1295,1295,1294,1001
|
|
20250218,100100,373205473,1295,1295,1295,1295,10
|
|
20250218,100000,373192523,1295,1295,1295,1295,0
|
|
20250218,095900,373192523,1295,1298,1298,1295,290
|
|
20250218,095800,372816373,1298,1298,1298,1298,3
|
|
20250218,095700,372812479,1298,1293,1298,1293,103
|
|
20250218,095600,372679285,1294,1298,1298,1294,124
|
|
20250218,095500,372518821,1299,1295,1299,1295,3530
|
|
20250218,095400,367941668,1295,1294,1295,1294,1257
|
|
20250218,095300,366314799,1295,1295,1295,1295,120
|
|
20250218,095200,366159399,1295,1295,1295,1295,5
|
|
20250218,095100,366152924,1296,1296,1296,1296,101
|
|
20250218,095000,366022028,1296,1291,1296,1291,7009
|
|
20250218,094900,356965011,1292,1291,1292,1291,224
|
|
20250218,094800,356675667,1291,1290,1293,1290,2733
|
|
20250218,094700,353149860,1290,1293,1294,1290,10263
|
|
20250218,094600,339891108,1294,1294,1294,1294,2080
|
|
20250218,094500,337199588,1293,1293,1293,1293,2117
|
|
20250218,094400,334462307,1293,1294,1294,1293,8703
|
|
20250218,094300,323200961,1294,1296,1296,1293,9320
|
|
20250218,094200,311144169,1299,1299,1299,1295,222
|
|
20250218,094100,310856661,1295,1296,1296,1295,559
|
|
20250218,094000,310132636,1295,1295,1296,1294,5577
|
|
20250218,093900,302909670,1296,1301,1301,1296,8164
|
|
20250218,093800,292323953,1297,1299,1302,1297,4164
|
|
20250218,093700,286918062,1302,1302,1302,1301,1734
|
|
20250218,093600,284662112,1302,1301,1302,1301,342
|
|
20250218,093500,284217033,1301,1300,1302,1299,3342
|
|
20250218,093400,279872914,1300,1300,1300,1296,10215
|
|
20250218,093300,266623090,1300,1298,1300,1298,132
|
|
20250218,093200,266451694,1301,1301,1301,1298,543
|
|
20250218,093100,265745353,1302,1302,1302,1302,1019
|
|
20250218,093000,264418615,1302,1297,1302,1297,9968
|
|
20250218,092900,251490099,1300,1302,1302,1300,800
|
|
20250218,092800,250448679,1302,1302,1302,1302,8341
|
|
20250218,092700,239588697,1302,1298,1302,1297,1619
|
|
20250218,092600,237487716,1299,1303,1303,1299,4930
|
|
20250218,092500,231083196,1300,1300,1300,1300,116
|
|
20250218,092400,230932396,1299,1300,1303,1298,991
|
|
20250218,092300,229645492,1303,1301,1303,1299,8904
|
|
20250218,092200,218072263,1303,1304,1304,1301,709
|
|
20250218,092100,217148078,1304,1302,1304,1301,6062
|
|
20250218,092000,209257489,1303,1304,1305,1303,8292
|
|
20250218,091900,198440463,1304,1302,1305,1302,10314
|
|
20250218,091800,184993160,1302,1302,1302,1301,10283
|
|
20250218,091700,171605033,1302,1302,1302,1301,2399
|
|
20250218,091600,168481537,1301,1300,1302,1300,8111
|
|
20250218,091500,157925415,1300,1299,1302,1299,3256
|
|
20250218,091400,153693619,1299,1295,1300,1295,15804
|
|
20250218,091300,133225630,1295,1296,1296,1294,2878
|
|
20250218,091200,129500257,1298,1297,1299,1295,7040
|
|
20250218,091100,120379494,1297,1297,1297,1297,716
|
|
20250218,091000,119450842,1296,1297,1297,1296,2153
|
|
20250218,090900,116660389,1296,1296,1306,1296,695
|
|
20250218,090800,115755986,1306,1301,1306,1295,13621
|
|
20250218,090700,98034682,1301,1301,1308,1301,19748
|
|
20250218,090600,72327761,1301,1302,1303,1301,1608
|
|
20250218,090500,70234988,1303,1307,1310,1303,6549
|
|
20250218,090400,61671171,1307,1298,1307,1298,15353
|
|
20250218,090300,41655073,1298,1298,1298,1297,150
|
|
20250218,090200,41460422,1301,1300,1301,1300,2526
|
|
20250218,090100,38176611,1300,1300,1300,1291,861
|
|
20250218,090000,37059869,1290,1300,1300,1290,28562
|