601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,185800,593168597,1297,1297,1297,1297,17006
|
|
20250221,185700,593168597,1297,1297,1297,1297,0
|
|
20250221,185600,593168597,1297,1297,1297,1297,0
|
|
20250221,185500,593168597,1297,1297,1297,1297,0
|
|
20250221,185400,593168597,1297,1297,1297,1297,0
|
|
20250221,185300,593168597,1297,1297,1297,1297,0
|
|
20250221,185200,593168597,1297,1297,1297,1297,0
|
|
20250221,185100,593168597,1297,1297,1297,1297,0
|
|
20250221,185000,593168597,1297,1297,1297,1297,0
|
|
20250221,184900,593168597,1297,1297,1297,1297,0
|
|
20250221,184800,593168597,1297,1297,1297,1297,0
|
|
20250221,184700,593168597,1297,1297,1297,1297,0
|
|
20250221,184600,593168597,1297,1297,1297,1297,0
|
|
20250221,184500,593168597,1297,1297,1297,1297,0
|
|
20250221,184400,593168597,1297,1297,1297,1297,0
|
|
20250221,184300,593168597,1297,1297,1297,1297,0
|
|
20250221,184200,593168597,1297,1297,1297,1297,0
|
|
20250221,184100,593168597,1297,1297,1297,1297,0
|
|
20250221,184000,593168597,1297,1297,1297,1297,0
|
|
20250221,183900,593168597,1297,1297,1297,1297,0
|
|
20250221,183800,593168597,1297,1297,1297,1297,0
|
|
20250221,183700,593168597,1297,1297,1297,1297,0
|
|
20250221,183600,593168597,1297,1297,1297,1297,0
|
|
20250221,183500,593168597,1297,1297,1297,1297,0
|
|
20250221,183400,593168597,1297,1297,1297,1297,0
|
|
20250221,183300,593168597,1297,1297,1297,1297,0
|
|
20250221,183200,593168597,1297,1297,1297,1297,0
|
|
20250221,183100,593168597,1297,1297,1297,1297,0
|
|
20250221,183000,593168597,1297,1297,1297,1297,0
|
|
20250221,182900,593168597,1297,1297,1297,1297,0
|
|
20250221,182800,593168597,1297,1297,1297,1297,17006
|
|
20250221,182700,593168597,1297,1297,1297,1297,0
|
|
20250221,182600,593168597,1297,1297,1297,1297,0
|
|
20250221,182500,593168597,1297,1297,1297,1297,0
|
|
20250221,182400,593168597,1297,1297,1297,1297,0
|
|
20250221,182300,593168597,1297,1297,1297,1297,0
|
|
20250221,182200,593168597,1297,1297,1297,1297,0
|
|
20250221,182100,593168597,1297,1297,1297,1297,0
|
|
20250221,182000,593168597,1297,1297,1297,1297,0
|
|
20250221,181900,593168597,1297,1297,1297,1297,0
|
|
20250221,181800,593168597,1297,1297,1297,1297,0
|
|
20250221,181700,593168597,1297,1297,1297,1297,0
|
|
20250221,181600,593168597,1297,1297,1297,1297,0
|
|
20250221,181500,593168597,1297,1297,1297,1297,0
|
|
20250221,181400,593168597,1297,1297,1297,1297,0
|
|
20250221,181300,593168597,1297,1297,1297,1297,0
|
|
20250221,181200,593168597,1297,1297,1297,1297,0
|
|
20250221,181100,593168597,1297,1297,1297,1297,0
|
|
20250221,181000,593168597,1297,1297,1297,1297,0
|
|
20250221,180900,593168597,1297,1297,1297,1297,0
|
|
20250221,180800,593168597,1297,1297,1297,1297,0
|
|
20250221,180700,593168597,1297,1297,1297,1297,0
|
|
20250221,180600,593168597,1297,1297,1297,1297,0
|
|
20250221,180500,593168597,1297,1297,1297,1297,0
|
|
20250221,180400,593168597,1297,1297,1297,1297,0
|
|
20250221,180300,593168597,1297,1297,1297,1297,0
|
|
20250221,180200,593168597,1297,1297,1297,1297,0
|
|
20250221,180100,593168597,1297,1297,1297,1297,0
|
|
20250221,180000,593168597,1297,1297,1297,1297,0
|
|
20250221,175900,593168597,1297,1297,1297,1297,0
|
|
20250221,175800,593168597,1297,1297,1297,1297,17006
|
|
20250221,175700,593168597,1297,1297,1297,1297,0
|
|
20250221,175600,593168597,1297,1297,1297,1297,0
|
|
20250221,175500,593168597,1297,1297,1297,1297,0
|
|
20250221,175400,593168597,1297,1297,1297,1297,0
|
|
20250221,175300,593168597,1297,1297,1297,1297,0
|
|
20250221,175200,593168597,1297,1297,1297,1297,0
|
|
20250221,175100,593168597,1297,1297,1297,1297,0
|
|
20250221,175000,593168597,1297,1297,1297,1297,0
|
|
20250221,174900,593168597,1297,1297,1297,1297,0
|
|
20250221,174800,593168597,1297,1297,1297,1297,0
|
|
20250221,174700,593168597,1297,1297,1297,1297,0
|
|
20250221,174600,593168597,1297,1297,1297,1297,0
|
|
20250221,174500,593168597,1297,1297,1297,1297,0
|
|
20250221,174400,593168597,1297,1297,1297,1297,0
|
|
20250221,174300,593168597,1297,1297,1297,1297,0
|
|
20250221,174200,593168597,1297,1297,1297,1297,0
|
|
20250221,174100,593168597,1297,1297,1297,1297,0
|
|
20250221,174000,593168597,1297,1297,1297,1297,0
|
|
20250221,173900,593168597,1297,1297,1297,1297,0
|
|
20250221,173800,593168597,1297,1297,1297,1297,0
|
|
20250221,173700,593168597,1297,1297,1297,1297,0
|
|
20250221,173600,593168597,1297,1297,1297,1297,0
|
|
20250221,173500,593168597,1297,1297,1297,1297,0
|
|
20250221,173400,593168597,1297,1297,1297,1297,0
|
|
20250221,173300,593168597,1297,1297,1297,1297,0
|
|
20250221,173200,593168597,1297,1297,1297,1297,0
|
|
20250221,173100,593168597,1297,1297,1297,1297,0
|
|
20250221,173000,593168597,1297,1297,1297,1297,0
|
|
20250221,172900,593168597,1297,1297,1297,1297,0
|
|
20250221,172800,593168597,1297,1297,1297,1297,17006
|
|
20250221,172700,593168597,1297,1297,1297,1297,0
|
|
20250221,172600,593168597,1297,1297,1297,1297,0
|
|
20250221,172500,593168597,1297,1297,1297,1297,0
|
|
20250221,172400,593168597,1297,1297,1297,1297,0
|
|
20250221,172300,593168597,1297,1297,1297,1297,0
|
|
20250221,172200,593168597,1297,1297,1297,1297,0
|
|
20250221,172100,593168597,1297,1297,1297,1297,0
|
|
20250221,172000,593168597,1297,1297,1297,1297,0
|
|
20250221,171900,593168597,1297,1297,1297,1297,0
|
|
20250221,171800,593168597,1297,1297,1297,1297,0
|
|
20250221,171700,593168597,1297,1297,1297,1297,0
|
|
20250221,171600,593168597,1297,1297,1297,1297,0
|
|
20250221,171500,593168597,1297,1297,1297,1297,0
|
|
20250221,171400,593168597,1297,1297,1297,1297,0
|
|
20250221,171300,593168597,1297,1297,1297,1297,0
|
|
20250221,171200,593168597,1297,1297,1297,1297,0
|
|
20250221,171100,593168597,1297,1297,1297,1297,0
|
|
20250221,171000,593168597,1297,1297,1297,1297,0
|
|
20250221,170900,593168597,1297,1297,1297,1297,0
|
|
20250221,170800,593168597,1297,1297,1297,1297,0
|
|
20250221,170700,593168597,1297,1297,1297,1297,0
|
|
20250221,170600,593168597,1297,1297,1297,1297,0
|
|
20250221,170500,593168597,1297,1297,1297,1297,0
|
|
20250221,170400,593168597,1297,1297,1297,1297,0
|
|
20250221,170300,593168597,1297,1297,1297,1297,0
|
|
20250221,170200,593168597,1297,1297,1297,1297,0
|
|
20250221,170100,593168597,1297,1297,1297,1297,0
|
|
20250221,170000,593168597,1297,1297,1297,1297,0
|
|
20250221,165900,593168597,1297,1297,1297,1297,0
|
|
20250221,165800,593168597,1297,1297,1297,1297,17006
|
|
20250221,165700,593168597,1297,1297,1297,1297,0
|
|
20250221,165600,593168597,1297,1297,1297,1297,0
|
|
20250221,165500,593168597,1297,1297,1297,1297,0
|
|
20250221,165400,593168597,1297,1297,1297,1297,0
|
|
20250221,165300,593168597,1297,1297,1297,1297,0
|
|
20250221,165200,593168597,1297,1297,1297,1297,0
|
|
20250221,165100,593168597,1297,1297,1297,1297,0
|
|
20250221,165000,593168597,1297,1297,1297,1297,0
|
|
20250221,164900,593168597,1297,1297,1297,1297,0
|
|
20250221,164800,593168597,1297,1297,1297,1297,0
|
|
20250221,164700,593168597,1297,1297,1297,1297,0
|
|
20250221,164600,593168597,1297,1297,1297,1297,0
|
|
20250221,164500,593168597,1297,1297,1297,1297,0
|
|
20250221,164400,593168597,1297,1297,1297,1297,0
|
|
20250221,164300,593168597,1297,1297,1297,1297,0
|
|
20250221,164200,593168597,1297,1297,1297,1297,0
|
|
20250221,164100,593168597,1297,1297,1297,1297,0
|
|
20250221,164000,593168597,1297,1297,1297,1297,0
|
|
20250221,163900,593168597,1297,1297,1297,1297,0
|
|
20250221,163800,593168597,1297,1297,1297,1297,0
|
|
20250221,163700,593168597,1297,1297,1297,1297,0
|
|
20250221,163600,593168597,1297,1297,1297,1297,0
|
|
20250221,163500,593168597,1297,1297,1297,1297,0
|
|
20250221,163400,593168597,1297,1297,1297,1297,0
|
|
20250221,163300,593168597,1297,1297,1297,1297,0
|
|
20250221,163200,593168597,1297,1297,1297,1297,0
|
|
20250221,163100,593168597,1297,1297,1297,1297,0
|
|
20250221,163000,593168597,1297,1297,1297,1297,0
|
|
20250221,162900,593168597,1297,1297,1297,1297,0
|
|
20250221,162800,593168597,1297,1297,1297,1297,17006
|
|
20250221,162700,593168597,1297,1297,1297,1297,0
|
|
20250221,162600,593168597,1297,1297,1297,1297,0
|
|
20250221,162500,593168597,1297,1297,1297,1297,0
|
|
20250221,162400,593168597,1297,1297,1297,1297,0
|
|
20250221,162300,593168597,1297,1297,1297,1297,0
|
|
20250221,162200,593168597,1297,1297,1297,1297,0
|
|
20250221,162100,593168597,1297,1297,1297,1297,0
|
|
20250221,162000,593168597,1297,1297,1297,1297,0
|
|
20250221,161900,593168597,1297,1297,1297,1297,0
|
|
20250221,161800,593168597,1297,1297,1297,1297,0
|
|
20250221,161700,593168597,1297,1297,1297,1297,0
|
|
20250221,161600,593168597,1297,1297,1297,1297,0
|
|
20250221,161500,593168597,1297,1297,1297,1297,0
|
|
20250221,161400,593168597,1297,1297,1297,1297,0
|
|
20250221,161300,593168597,1297,1297,1297,1297,0
|
|
20250221,161200,593168597,1297,1297,1297,1297,0
|
|
20250221,161100,593168597,1297,1297,1297,1297,0
|
|
20250221,161000,593168597,1297,1297,1297,1297,0
|
|
20250221,160900,593168597,1297,1297,1297,1297,0
|
|
20250221,160800,593168597,1297,1297,1297,1297,0
|
|
20250221,160700,593168597,1297,1297,1297,1297,0
|
|
20250221,160600,593168597,1297,1297,1297,1297,0
|
|
20250221,160500,593168597,1297,1297,1297,1297,0
|
|
20250221,160400,593168597,1297,1297,1297,1297,0
|
|
20250221,160300,593168597,1297,1297,1297,1297,0
|
|
20250221,160200,593168597,1297,1297,1297,1297,0
|
|
20250221,160100,593168597,1297,1297,1297,1297,0
|
|
20250221,160000,593168597,1297,1297,1297,1297,0
|
|
20250221,155900,593168597,1297,1297,1297,1297,0
|
|
20250221,155800,593168597,1297,1297,1297,1297,17006
|
|
20250221,155700,593168597,1297,1297,1297,1297,0
|
|
20250221,155600,593168597,1297,1297,1297,1297,0
|
|
20250221,155500,593168597,1297,1297,1297,1297,0
|
|
20250221,155400,593168597,1297,1297,1297,1297,0
|
|
20250221,155300,593168597,1297,1297,1297,1297,0
|
|
20250221,155200,593168597,1297,1297,1297,1297,0
|
|
20250221,155100,593168597,1297,1297,1297,1297,0
|
|
20250221,155000,593168597,1297,1297,1297,1297,0
|
|
20250221,154900,593168597,1297,1297,1297,1297,0
|
|
20250221,154800,593168597,1297,1297,1297,1297,0
|
|
20250221,154700,593168597,1297,1297,1297,1297,0
|
|
20250221,154600,593168597,1297,1297,1297,1297,0
|
|
20250221,154500,593168597,1297,1297,1297,1297,0
|
|
20250221,154400,593168597,1297,1297,1297,1297,0
|
|
20250221,154300,593168597,1297,1297,1297,1297,0
|
|
20250221,154200,593168597,1297,1297,1297,1297,0
|
|
20250221,154100,593168597,1297,1297,1297,1297,0
|
|
20250221,154000,593168597,1297,1297,1297,1297,0
|
|
20250221,153900,593168597,1297,1297,1297,1297,0
|
|
20250221,153800,593168597,1297,1297,1297,1297,0
|
|
20250221,153700,593168597,1297,1297,1297,1297,0
|
|
20250221,153600,593168597,1297,1297,1297,1297,0
|
|
20250221,153500,593168597,1297,1297,1297,1297,0
|
|
20250221,153400,593168597,1297,1297,1297,1297,0
|
|
20250221,153300,593168597,1297,1297,1297,1297,0
|
|
20250221,153200,593168597,1297,1297,1297,1297,0
|
|
20250221,153100,593168597,1297,1297,1297,1297,0
|
|
20250221,153000,593168597,1297,1297,1297,1297,17006
|
|
20250221,152900,571111815,1297,1297,1297,1297,0
|
|
20250221,152800,571111815,1297,1297,1297,1297,0
|
|
20250221,152700,571111815,1297,1297,1297,1297,0
|
|
20250221,152600,571111815,1297,1297,1297,1297,0
|
|
20250221,152500,571111815,1297,1297,1297,1297,0
|
|
20250221,152400,571111815,1297,1297,1297,1297,0
|
|
20250221,152300,571111815,1297,1297,1297,1297,0
|
|
20250221,152200,571111815,1297,1297,1297,1297,0
|
|
20250221,152100,571111815,1297,1297,1297,1297,0
|
|
20250221,152000,571111815,1297,1297,1297,1297,0
|
|
20250221,151900,571111815,1297,1298,1298,1297,4602
|
|
20250221,151800,565142748,1298,1299,1299,1298,123
|
|
20250221,151700,564982974,1299,1298,1299,1298,51
|
|
20250221,151600,564916773,1298,1297,1299,1297,911
|
|
20250221,151500,563734715,1299,1297,1299,1297,463
|
|
20250221,151400,563134065,1297,1297,1297,1297,361
|
|
20250221,151300,562665848,1297,1298,1298,1297,1942
|
|
20250221,151200,560145177,1298,1298,1298,1298,736
|
|
20250221,151100,559189849,1298,1297,1299,1297,5100
|
|
20250221,151000,552567399,1297,1298,1298,1297,405
|
|
20250221,150900,552042070,1298,1297,1298,1297,797
|
|
20250221,150800,551008279,1297,1297,1298,1297,1003
|
|
20250221,150700,549706705,1297,1298,1298,1297,4788
|
|
20250221,150600,543492297,1298,1299,1299,1298,634
|
|
20250221,150500,542668776,1299,1299,1299,1298,606
|
|
20250221,150400,541881627,1299,1299,1299,1299,0
|
|
20250221,150300,541881627,1299,1298,1299,1298,3438
|
|
20250221,150200,537416730,1297,1298,1298,1297,2010
|
|
20250221,150100,534809750,1298,1298,1298,1298,4763
|
|
20250221,150000,528627376,1299,1299,1299,1298,303
|
|
20250221,145900,528233979,1299,1299,1299,1299,199
|
|
20250221,145800,527975478,1299,1299,1299,1299,459
|
|
20250221,145700,527379237,1299,1299,1299,1299,119
|
|
20250221,145600,527224656,1299,1299,1299,1299,0
|
|
20250221,145500,527224656,1299,1299,1299,1299,1520
|
|
20250221,145400,525250176,1299,1299,1299,1299,1481
|
|
20250221,145300,523326357,1299,1300,1300,1299,1331
|
|
20250221,145200,521596100,1300,1300,1300,1300,5038
|
|
20250221,145100,515046700,1301,1300,1301,1300,22
|
|
20250221,145000,515018095,1300,1298,1300,1298,1199
|
|
20250221,144900,513460680,1298,1296,1298,1296,1144
|
|
20250221,144800,511975946,1296,1296,1297,1296,938
|
|
20250221,144700,510759381,1296,1297,1297,1296,35
|
|
20250221,144600,510714016,1297,1297,1297,1297,3
|
|
20250221,144500,510710125,1297,1297,1297,1297,13
|
|
20250221,144400,510693264,1297,1297,1297,1297,75
|
|
20250221,144300,510595989,1297,1296,1297,1296,23
|
|
20250221,144200,510566159,1297,1295,1297,1295,550
|
|
20250221,144100,509853809,1295,1295,1295,1295,0
|
|
20250221,144000,509853809,1295,1298,1298,1295,16
|
|
20250221,143900,509833086,1298,1298,1298,1298,27
|
|
20250221,143800,509798040,1298,1298,1298,1298,0
|
|
20250221,143700,509798040,1298,1298,1298,1298,0
|
|
20250221,143600,509798040,1298,1298,1298,1298,10
|
|
20250221,143500,509785060,1294,1296,1296,1294,4402
|
|
20250221,143400,504087566,1296,1296,1296,1296,47
|
|
20250221,143300,504026654,1296,1298,1298,1296,197
|
|
20250221,143200,503770983,1298,1298,1298,1298,1
|
|
20250221,143100,503769685,1299,1299,1299,1299,7
|
|
20250221,143000,503760592,1297,1297,1297,1297,101
|
|
20250221,142900,503629595,1297,1298,1299,1297,7148
|
|
20250221,142800,494346937,1297,1297,1297,1297,1799
|
|
20250221,142700,492013634,1297,1297,1297,1297,849
|
|
20250221,142600,490912481,1299,1299,1299,1299,0
|
|
20250221,142500,490912481,1299,1298,1299,1298,556
|
|
20250221,142400,490190790,1298,1298,1298,1298,500
|
|
20250221,142300,489541790,1298,1297,1298,1297,840
|
|
20250221,142200,488452153,1297,1297,1297,1297,110
|
|
20250221,142100,488309483,1297,1295,1297,1295,201
|
|
20250221,142000,488049186,1295,1295,1295,1295,0
|
|
20250221,141900,488049186,1295,1295,1295,1295,1000
|
|
20250221,141800,486754186,1296,1296,1296,1296,702
|
|
20250221,141700,485844394,1296,1296,1296,1296,200
|
|
20250221,141600,485585194,1297,1297,1297,1297,0
|
|
20250221,141500,485585194,1297,1297,1297,1297,0
|
|
20250221,141400,485585194,1297,1297,1297,1297,1
|
|
20250221,141300,485583897,1296,1296,1296,1296,255
|
|
20250221,141200,485253417,1296,1296,1296,1296,23
|
|
20250221,141100,485223609,1296,1296,1296,1296,6
|
|
20250221,141000,485215833,1296,1295,1296,1294,152
|
|
20250221,140900,485018881,1294,1294,1294,1294,13
|
|
20250221,140800,485002059,1294,1294,1294,1294,0
|
|
20250221,140700,485002059,1294,1294,1294,1294,0
|
|
20250221,140600,485002059,1294,1295,1295,1294,6051
|
|
20250221,140500,477166814,1295,1295,1295,1295,174
|
|
20250221,140400,476941484,1295,1295,1295,1295,564
|
|
20250221,140300,476211104,1296,1296,1296,1296,0
|
|
20250221,140200,476211104,1296,1296,1296,1296,4
|
|
20250221,140100,476205920,1296,1296,1296,1296,117
|
|
20250221,140000,476054288,1296,1296,1296,1295,22
|
|
20250221,135900,476025777,1296,1296,1296,1296,500
|
|
20250221,135800,475377777,1296,1297,1297,1296,59
|
|
20250221,135700,475301312,1296,1297,1297,1296,51
|
|
20250221,135600,475235166,1297,1297,1297,1297,11
|
|
20250221,135500,475220899,1298,1296,1298,1296,2
|
|
20250221,135400,475218305,1297,1296,1297,1296,1401
|
|
20250221,135300,473401209,1296,1296,1296,1296,0
|
|
20250221,135200,473401209,1296,1296,1296,1296,1
|
|
20250221,135100,473399913,1296,1295,1296,1295,2796
|
|
20250221,135000,469778346,1296,1295,1296,1295,51
|
|
20250221,134900,469712251,1296,1296,1296,1296,11
|
|
20250221,134800,469697995,1296,1296,1296,1296,33
|
|
20250221,134700,469655227,1296,1296,1296,1296,1
|
|
20250221,134600,469653931,1299,1294,1299,1294,639
|
|
20250221,134500,468826590,1294,1294,1294,1293,510
|
|
20250221,134400,468166651,1295,1294,1295,1294,2
|
|
20250221,134300,468164062,1294,1295,1295,1294,2732
|
|
20250221,134200,464627451,1295,1295,1295,1295,202
|
|
20250221,134100,464365861,1295,1295,1295,1295,48
|
|
20250221,134000,464303701,1294,1294,1294,1294,323
|
|
20250221,133900,463885739,1294,1297,1297,1294,5023
|
|
20250221,133800,457378857,1297,1297,1297,1297,456
|
|
20250221,133700,456787425,1297,1298,1298,1297,3641
|
|
20250221,133600,452062582,1300,1301,1301,1298,403
|
|
20250221,133500,451539480,1298,1298,1302,1298,6003
|
|
20250221,133400,443747582,1298,1301,1301,1298,2131
|
|
20250221,133300,440980013,1301,1301,1301,1301,10
|
|
20250221,133200,440967003,1300,1302,1302,1300,1779
|
|
20250221,133100,438652425,1302,1300,1302,1300,288
|
|
20250221,133000,438277673,1302,1300,1302,1300,12
|
|
20250221,132900,438262051,1302,1302,1305,1301,125
|
|
20250221,132800,438099307,1301,1306,1306,1299,131
|
|
20250221,132700,437928388,1306,1306,1306,1298,222
|
|
20250221,132600,437638472,1307,1300,1307,1300,4551
|
|
20250221,132500,431702340,1297,1297,1297,1297,1
|
|
20250221,132400,431701043,1297,1298,1298,1297,500
|
|
20250221,132300,431052443,1298,1299,1299,1298,2700
|
|
20250221,132200,427547309,1299,1298,1299,1298,718
|
|
20250221,132100,426614628,1298,1298,1298,1298,0
|
|
20250221,132000,426614628,1298,1299,1299,1298,184
|
|
20250221,131900,426375613,1299,1299,1299,1299,5
|
|
20250221,131800,426369118,1298,1299,1299,1298,120
|
|
20250221,131700,426213248,1299,1298,1299,1298,8080
|
|
20250221,131600,415725235,1299,1299,1299,1299,53
|
|
20250221,131500,415656388,1298,1299,1299,1298,642
|
|
20250221,131400,414822431,1299,1299,1299,1299,0
|
|
20250221,131300,414822431,1299,1300,1300,1299,396
|
|
20250221,131200,414307942,1300,1299,1300,1299,2
|
|
20250221,131100,414305343,1299,1299,1299,1299,3
|
|
20250221,131000,414301446,1299,1299,1299,1299,3
|
|
20250221,130900,414297549,1299,1299,1299,1299,1
|
|
20250221,130800,414296250,1303,1304,1304,1299,115
|
|
20250221,130700,414146846,1300,1304,1304,1300,37
|
|
20250221,130600,414098634,1305,1305,1305,1300,920
|
|
20250221,130500,412902584,1300,1305,1305,1300,220
|
|
20250221,130400,412615969,1305,1303,1305,1303,3000
|
|
20250221,130300,408702769,1303,1301,1303,1301,2180
|
|
20250221,130200,405866293,1299,1300,1300,1299,4
|
|
20250221,130100,405861094,1300,1300,1300,1300,0
|
|
20250221,130000,405861094,1300,1299,1300,1299,29
|
|
20250221,125900,405823395,1299,1300,1301,1299,306
|
|
20250221,125800,405425894,1299,1299,1299,1299,1
|
|
20250221,125700,405424595,1299,1301,1301,1299,1278
|
|
20250221,125600,403763186,1303,1303,1303,1302,93
|
|
20250221,125500,403642088,1303,1303,1304,1301,225
|
|
20250221,125400,403348918,1304,1303,1304,1303,279
|
|
20250221,125300,402985113,1304,1304,1304,1303,813
|
|
20250221,125200,401924981,1300,1303,1304,1300,23
|
|
20250221,125100,401895013,1304,1300,1304,1300,11
|
|
20250221,125000,401880709,1303,1301,1303,1300,25
|
|
20250221,124900,401848172,1300,1300,1300,1300,31
|
|
20250221,124800,401807872,1300,1300,1300,1300,0
|
|
20250221,124700,401807872,1300,1300,1305,1300,8595
|
|
20250221,124600,390614945,1300,1299,1300,1299,2978
|
|
20250221,124500,386744237,1299,1298,1299,1298,344
|
|
20250221,124400,386297722,1299,1299,1299,1299,803
|
|
20250221,124300,385254625,1298,1298,1298,1298,1
|
|
20250221,124200,385253327,1298,1298,1298,1298,1
|
|
20250221,124100,385252029,1299,1299,1299,1299,0
|
|
20250221,124000,385252029,1299,1297,1299,1297,42
|
|
20250221,123900,385197485,1298,1297,1298,1297,103
|
|
20250221,123800,385063881,1297,1297,1297,1297,1001
|
|
20250221,123700,383765584,1298,1298,1298,1298,0
|
|
20250221,123600,383765584,1298,1298,1298,1298,798
|
|
20250221,123500,382729780,1297,1298,1298,1297,9
|
|
20250221,123400,382718099,1298,1298,1298,1298,1
|
|
20250221,123300,382716801,1298,1297,1298,1297,10
|
|
20250221,123200,382703822,1297,1297,1297,1297,0
|
|
20250221,123100,382703822,1297,1297,1297,1297,1523
|
|
20250221,123000,380728491,1297,1295,1297,1295,6318
|
|
20250221,122900,372540411,1295,1295,1295,1295,47
|
|
20250221,122800,372479546,1296,1296,1297,1296,104
|
|
20250221,122700,372344662,1297,1297,1297,1297,305
|
|
20250221,122600,371949077,1295,1295,1295,1295,400
|
|
20250221,122500,371431077,1295,1297,1297,1295,618
|
|
20250221,122400,370629753,1297,1297,1297,1297,0
|
|
20250221,122300,370629753,1297,1296,1297,1296,3
|
|
20250221,122200,370625863,1296,1296,1296,1296,1
|
|
20250221,122100,370624567,1297,1297,1297,1297,1660
|
|
20250221,122000,368471547,1295,1295,1295,1295,1
|
|
20250221,121900,368470252,1295,1295,1295,1295,15742
|
|
20250221,121800,348084362,1294,1294,1294,1294,1
|
|
20250221,121700,348083068,1295,1295,1295,1295,49
|
|
20250221,121600,348019613,1295,1295,1295,1295,0
|
|
20250221,121500,348019613,1295,1295,1295,1295,5
|
|
20250221,121400,348013138,1294,1294,1294,1294,0
|
|
20250221,121300,348013138,1294,1295,1295,1294,371
|
|
20250221,121200,347532764,1295,1295,1295,1295,0
|
|
20250221,121100,347532764,1295,1296,1296,1295,4524
|
|
20250221,121000,341672937,1296,1297,1297,1296,3
|
|
20250221,120900,341669047,1297,1298,1298,1297,4328
|
|
20250221,120800,336055112,1298,1298,1298,1298,1
|
|
20250221,120700,336053814,1298,1298,1298,1298,0
|
|
20250221,120600,336053814,1298,1299,1299,1298,3666
|
|
20250221,120500,331291681,1300,1300,1300,1299,238
|
|
20250221,120400,330982282,1300,1300,1301,1300,105
|
|
20250221,120300,330845721,1300,1300,1300,1300,1
|
|
20250221,120200,330844421,1301,1301,1301,1301,0
|
|
20250221,120100,330844421,1301,1301,1301,1301,3
|
|
20250221,120000,330840518,1300,1300,1301,1299,46
|
|
20250221,115900,330780676,1301,1300,1301,1299,3039
|
|
20250221,115800,326831483,1300,1300,1300,1300,508
|
|
20250221,115700,326171083,1300,1300,1300,1300,2
|
|
20250221,115600,326168483,1300,1300,1300,1300,42
|
|
20250221,115500,326113883,1299,1300,1300,1299,2
|
|
20250221,115400,326111284,1300,1299,1300,1299,151
|
|
20250221,115300,325915134,1299,1299,1299,1299,2
|
|
20250221,115200,325912536,1300,1299,1300,1299,20
|
|
20250221,115100,325886553,1299,1299,1299,1299,196
|
|
20250221,115000,325631949,1298,1298,1298,1298,1
|
|
20250221,114900,325630651,1298,1298,1298,1298,0
|
|
20250221,114800,325630651,1298,1299,1299,1298,4
|
|
20250221,114700,325625456,1299,1299,1299,1299,73
|
|
20250221,114600,325530629,1299,1299,1299,1299,110
|
|
20250221,114500,325387739,1298,1298,1298,1298,1
|
|
20250221,114400,325386441,1298,1299,1299,1298,114
|
|
20250221,114300,325238369,1299,1298,1299,1298,113
|
|
20250221,114200,325091589,1298,1298,1298,1298,0
|
|
20250221,114100,325091589,1298,1298,1298,1298,0
|
|
20250221,114000,325091589,1298,1298,1298,1298,1
|
|
20250221,113900,325090291,1298,1299,1299,1298,438
|
|
20250221,113800,324521764,1298,1299,1299,1298,4
|
|
20250221,113700,324516569,1299,1299,1299,1299,101
|
|
20250221,113600,324385370,1298,1297,1298,1297,274
|
|
20250221,113500,324029724,1297,1298,1298,1297,202
|
|
20250221,113400,323767729,1298,1297,1298,1297,144
|
|
20250221,113300,323580958,1297,1297,1297,1297,1
|
|
20250221,113200,323579661,1298,1298,1298,1298,54
|
|
20250221,113100,323509569,1298,1297,1298,1297,3
|
|
20250221,113000,323505676,1298,1298,1298,1298,3572
|
|
20250221,112900,318869220,1299,1299,1299,1299,0
|
|
20250221,112800,318869220,1299,1299,1299,1299,418
|
|
20250221,112700,318326238,1299,1299,1299,1299,8
|
|
20250221,112600,318315846,1300,1298,1300,1298,2
|
|
20250221,112500,318313248,1298,1298,1298,1298,67
|
|
20250221,112400,318226282,1300,1299,1300,1299,8011
|
|
20250221,112300,307812890,1297,1297,1297,1297,1
|
|
20250221,112200,307811593,1297,1298,1298,1297,307
|
|
20250221,112100,307413108,1298,1297,1298,1297,597
|
|
20250221,112000,306638696,1297,1294,1297,1294,1782
|
|
20250221,111900,304330592,1293,1293,1293,1293,500
|
|
20250221,111800,303684092,1293,1294,1294,1293,34
|
|
20250221,111700,303640097,1294,1295,1295,1294,3
|
|
20250221,111600,303636213,1295,1295,1295,1295,4668
|
|
20250221,111500,297591153,1296,1296,1296,1296,10
|
|
20250221,111400,297578193,1297,1295,1297,1295,1344
|
|
20250221,111300,295837709,1294,1294,1294,1294,1
|
|
20250221,111200,295836415,1293,1293,1293,1293,0
|
|
20250221,111100,295836415,1293,1293,1293,1293,26
|
|
20250221,111000,295802797,1293,1293,1293,1293,99
|
|
20250221,110900,295674790,1293,1293,1293,1293,48
|
|
20250221,110800,295612726,1293,1293,1293,1293,4
|
|
20250221,110700,295607554,1292,1292,1292,1292,200
|
|
20250221,110600,295349154,1292,1291,1295,1291,18
|
|
20250221,110500,295325896,1294,1294,1294,1291,3106
|
|
20250221,110400,291315567,1294,1294,1294,1294,2
|
|
20250221,110300,291312979,1292,1292,1292,1292,240
|
|
20250221,110200,291002899,1292,1295,1295,1292,3802
|
|
20250221,110100,286089124,1293,1293,1293,1293,1
|
|
20250221,110000,286087831,1293,1293,1293,1293,50
|
|
20250221,105900,286023181,1293,1294,1294,1293,192
|
|
20250221,105800,285774922,1293,1293,1295,1293,126
|
|
20250221,105700,285611794,1293,1293,1293,1293,0
|
|
20250221,105600,285611794,1293,1293,1295,1293,409
|
|
20250221,105500,285082941,1295,1295,1295,1295,10
|
|
20250221,105400,285069991,1292,1296,1296,1292,2730
|
|
20250221,105300,281537515,1296,1296,1296,1296,239
|
|
20250221,105200,281227771,1296,1296,1296,1296,28
|
|
20250221,105100,281191483,1295,1296,1296,1295,800
|
|
20250221,105000,280154684,1296,1295,1296,1295,1003
|
|
20250221,104900,278855796,1295,1295,1295,1295,2024
|
|
20250221,104800,276234716,1296,1296,1296,1296,2
|
|
20250221,104700,276232124,1296,1296,1296,1296,3
|
|
20250221,104600,276228236,1296,1296,1296,1296,2
|
|
20250221,104500,276225644,1295,1295,1295,1295,40
|
|
20250221,104400,276173844,1298,1297,1298,1297,74
|
|
20250221,104300,276077814,1297,1296,1297,1296,148
|
|
20250221,104200,275885912,1296,1296,1296,1296,30
|
|
20250221,104100,275847032,1296,1296,1296,1295,8
|
|
20250221,104000,275836665,1296,1296,1296,1295,888
|
|
20250221,103900,274686678,1295,1293,1295,1293,1388
|
|
20250221,103800,272889220,1295,1294,1295,1294,49
|
|
20250221,103700,272825767,1294,1294,1295,1294,1295
|
|
20250221,103600,271150034,1294,1294,1294,1294,1
|
|
20250221,103500,271148740,1292,1294,1294,1292,9343
|
|
20250221,103400,259071423,1293,1293,1293,1293,51
|
|
20250221,103300,259005480,1294,1294,1294,1294,35
|
|
20250221,103200,258960190,1293,1293,1293,1293,38
|
|
20250221,103100,258911056,1294,1294,1294,1294,50
|
|
20250221,103000,258846356,1293,1293,1293,1293,1000
|
|
20250221,102900,257553356,1293,1294,1294,1293,139
|
|
20250221,102800,257373539,1294,1294,1294,1294,57
|
|
20250221,102700,257299781,1294,1294,1294,1294,310
|
|
20250221,102600,256898641,1294,1294,1294,1294,110
|
|
20250221,102500,256756301,1294,1294,1294,1294,20
|
|
20250221,102400,256730421,1294,1294,1294,1294,2784
|
|
20250221,102300,253127925,1294,1293,1294,1293,49
|
|
20250221,102200,253064520,1294,1294,1294,1294,4833
|
|
20250221,102100,246810618,1295,1295,1295,1295,118
|
|
20250221,102000,246657808,1295,1295,1295,1294,1393
|
|
20250221,101900,244854265,1295,1295,1295,1295,7298
|
|
20250221,101800,235403355,1295,1295,1295,1295,112
|
|
20250221,101700,235258315,1296,1297,1297,1296,22
|
|
20250221,101600,235229797,1297,1297,1297,1297,6
|
|
20250221,101500,235222015,1295,1295,1295,1295,1
|
|
20250221,101400,235220720,1295,1295,1295,1295,2687
|
|
20250221,101300,231741055,1295,1295,1295,1295,3464
|
|
20250221,101200,227255175,1294,1294,1294,1294,1032
|
|
20250221,101100,225919767,1294,1294,1294,1294,64
|
|
20250221,101000,225836951,1294,1295,1295,1293,309
|
|
20250221,100900,225437399,1294,1294,1294,1294,1253
|
|
20250221,100800,223816017,1295,1300,1300,1294,1876
|
|
20250221,100700,221387986,1300,1300,1300,1295,4029
|
|
20250221,100600,216170111,1300,1300,1300,1296,1468
|
|
20250221,100500,214267564,1300,1300,1300,1300,1
|
|
20250221,100400,214266264,1300,1300,1300,1300,3
|
|
20250221,100300,214262364,1300,1300,1300,1296,6496
|
|
20250221,100200,205836186,1300,1300,1300,1300,406
|
|
20250221,100100,205308386,1300,1300,1300,1300,1500
|
|
20250221,100000,203358386,1300,1298,1300,1298,1000
|
|
20250221,095900,202059091,1298,1297,1298,1297,273
|
|
20250221,095800,201704747,1297,1297,1297,1297,816
|
|
20250221,095700,200646395,1297,1297,1297,1296,3205
|
|
20250221,095600,196491612,1299,1299,1299,1296,2980
|
|
20250221,095500,192629382,1299,1296,1299,1296,2
|
|
20250221,095400,192626787,1300,1300,1300,1300,100
|
|
20250221,095300,192496787,1300,1300,1300,1300,90
|
|
20250221,095200,192379787,1300,1297,1300,1297,1010
|
|
20250221,095100,191067959,1297,1297,1297,1297,1
|
|
20250221,095000,191066662,1293,1293,1293,1293,0
|
|
20250221,094900,191066662,1293,1293,1293,1293,120
|
|
20250221,094800,190911502,1290,1291,1291,1290,654
|
|
20250221,094700,190067388,1289,1289,1289,1289,0
|
|
20250221,094600,190067388,1289,1289,1289,1288,577
|
|
20250221,094500,189323655,1289,1291,1291,1287,278
|
|
20250221,094400,188965705,1287,1293,1293,1287,2766
|
|
20250221,094300,185403566,1293,1290,1297,1290,227
|
|
20250221,094200,185110597,1290,1293,1293,1290,16559
|
|
20250221,094100,163702405,1297,1297,1297,1294,17
|
|
20250221,094000,163680371,1293,1297,1297,1293,1153
|
|
20250221,093900,162189482,1294,1297,1297,1294,2953
|
|
20250221,093800,158367239,1297,1297,1297,1294,598
|
|
20250221,093700,157592670,1297,1297,1297,1297,12
|
|
20250221,093600,157577106,1297,1297,1297,1294,143
|
|
20250221,093500,157391988,1297,1297,1297,1297,60
|
|
20250221,093400,157314168,1297,1297,1297,1296,91
|
|
20250221,093300,157196142,1297,1297,1297,1294,8165
|
|
20250221,093200,146629080,1297,1296,1297,1295,1099
|
|
20250221,093100,145203917,1297,1294,1297,1294,2434
|
|
20250221,093000,142054165,1294,1293,1294,1291,3388
|
|
20250221,092900,137674228,1293,1293,1293,1290,1626
|
|
20250221,092800,135574807,1293,1294,1294,1293,13
|
|
20250221,092700,135557987,1294,1289,1294,1289,26
|
|
20250221,092600,135524403,1289,1294,1294,1289,201
|
|
20250221,092500,135264314,1287,1294,1294,1287,9312
|
|
20250221,092400,123274135,1294,1290,1294,1290,305
|
|
20250221,092300,122880681,1293,1288,1293,1288,411
|
|
20250221,092200,122350193,1288,1290,1290,1288,1124
|
|
20250221,092100,120902229,1290,1289,1290,1289,2433
|
|
20250221,092000,117764955,1290,1290,1290,1290,9258
|
|
20250221,091900,105822135,1290,1291,1291,1290,2507
|
|
20250221,091800,102586786,1292,1292,1292,1292,1533
|
|
20250221,091700,100606150,1292,1291,1292,1291,1106
|
|
20250221,091600,99178301,1292,1293,1293,1291,1639
|
|
20250221,091500,97062090,1294,1294,1294,1294,56
|
|
20250221,091400,96989626,1294,1293,1295,1293,257
|
|
20250221,091300,96657068,1293,1291,1293,1291,2592
|
|
20250221,091200,93310393,1291,1292,1293,1288,3512
|
|
20250221,091100,88780723,1291,1296,1296,1291,2616
|
|
20250221,091000,85401729,1296,1291,1297,1291,428
|
|
20250221,090900,84846997,1292,1295,1298,1292,10303
|
|
20250221,090800,71498265,1295,1294,1295,1290,8456
|
|
20250221,090700,60564831,1294,1294,1294,1290,831
|
|
20250221,090600,59489545,1295,1291,1295,1290,987
|
|
20250221,090500,58213644,1290,1290,1290,1290,142
|
|
20250221,090400,58030464,1290,1292,1292,1288,385
|
|
20250221,090300,57534337,1291,1287,1291,1286,3910
|
|
20250221,090200,52497104,1287,1281,1287,1281,1767
|
|
20250221,090100,50230296,1281,1283,1289,1280,18745
|
|
20250221,090000,26206586,1283,1284,1297,1283,20405
|