601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,185800,617837954,1291,1291,1291,1291,5072
|
|
20250225,185700,617837954,1291,1291,1291,1291,0
|
|
20250225,185600,617837954,1291,1291,1291,1291,0
|
|
20250225,185500,617837954,1291,1291,1291,1291,0
|
|
20250225,185400,617837954,1291,1291,1291,1291,0
|
|
20250225,185300,617837954,1291,1291,1291,1291,0
|
|
20250225,185200,617837954,1291,1291,1291,1291,0
|
|
20250225,185100,617837954,1291,1291,1291,1291,0
|
|
20250225,185000,617837954,1291,1291,1291,1291,0
|
|
20250225,184900,617837954,1291,1291,1291,1291,0
|
|
20250225,184800,617837954,1291,1291,1291,1291,0
|
|
20250225,184700,617837954,1291,1291,1291,1291,0
|
|
20250225,184600,617837954,1291,1291,1291,1291,0
|
|
20250225,184500,617837954,1291,1291,1291,1291,0
|
|
20250225,184400,617837954,1291,1291,1291,1291,0
|
|
20250225,184300,617837954,1291,1291,1291,1291,0
|
|
20250225,184200,617837954,1291,1291,1291,1291,0
|
|
20250225,184100,617837954,1291,1291,1291,1291,0
|
|
20250225,184000,617837954,1291,1291,1291,1291,0
|
|
20250225,183900,617837954,1291,1291,1291,1291,0
|
|
20250225,183800,617837954,1291,1291,1291,1291,0
|
|
20250225,183700,617837954,1291,1291,1291,1291,0
|
|
20250225,183600,617837954,1291,1291,1291,1291,0
|
|
20250225,183500,617837954,1291,1291,1291,1291,0
|
|
20250225,183400,617837954,1291,1291,1291,1291,0
|
|
20250225,183300,617837954,1291,1291,1291,1291,0
|
|
20250225,183200,617837954,1291,1291,1291,1291,0
|
|
20250225,183100,617837954,1291,1291,1291,1291,0
|
|
20250225,183000,617837954,1291,1291,1291,1291,0
|
|
20250225,182900,617837954,1291,1291,1291,1291,0
|
|
20250225,182800,617837954,1291,1291,1291,1291,5072
|
|
20250225,182700,617837954,1291,1291,1291,1291,0
|
|
20250225,182600,617837954,1291,1291,1291,1291,0
|
|
20250225,182500,617837954,1291,1291,1291,1291,0
|
|
20250225,182400,617837954,1291,1291,1291,1291,0
|
|
20250225,182300,617837954,1291,1291,1291,1291,0
|
|
20250225,182200,617837954,1291,1291,1291,1291,0
|
|
20250225,182100,617837954,1291,1291,1291,1291,0
|
|
20250225,182000,617837954,1291,1291,1291,1291,0
|
|
20250225,181900,617837954,1291,1291,1291,1291,0
|
|
20250225,181800,617837954,1291,1291,1291,1291,0
|
|
20250225,181700,617837954,1291,1291,1291,1291,0
|
|
20250225,181600,617837954,1291,1291,1291,1291,0
|
|
20250225,181500,617837954,1291,1291,1291,1291,0
|
|
20250225,181400,617837954,1291,1291,1291,1291,0
|
|
20250225,181300,617837954,1291,1291,1291,1291,0
|
|
20250225,181200,617837954,1291,1291,1291,1291,0
|
|
20250225,181100,617837954,1291,1291,1291,1291,0
|
|
20250225,181000,617837954,1291,1291,1291,1291,0
|
|
20250225,180900,617837954,1291,1291,1291,1291,0
|
|
20250225,180800,617837954,1291,1291,1291,1291,0
|
|
20250225,180700,617837954,1291,1291,1291,1291,0
|
|
20250225,180600,617837954,1291,1291,1291,1291,0
|
|
20250225,180500,617837954,1291,1291,1291,1291,0
|
|
20250225,180400,617837954,1291,1291,1291,1291,0
|
|
20250225,180300,617837954,1291,1291,1291,1291,0
|
|
20250225,180200,617837954,1291,1291,1291,1291,0
|
|
20250225,180100,617837954,1291,1291,1291,1291,0
|
|
20250225,180000,617837954,1291,1291,1291,1291,0
|
|
20250225,175900,617837954,1291,1291,1291,1291,0
|
|
20250225,175800,617837954,1291,1291,1291,1291,5072
|
|
20250225,175700,617837954,1291,1291,1291,1291,0
|
|
20250225,175600,617837954,1291,1291,1291,1291,0
|
|
20250225,175500,617837954,1291,1291,1291,1291,0
|
|
20250225,175400,617837954,1291,1291,1291,1291,0
|
|
20250225,175300,617837954,1291,1291,1291,1291,0
|
|
20250225,175200,617837954,1291,1291,1291,1291,0
|
|
20250225,175100,617837954,1291,1291,1291,1291,0
|
|
20250225,175000,617837954,1291,1291,1291,1291,0
|
|
20250225,174900,617837954,1291,1291,1291,1291,0
|
|
20250225,174800,617837954,1291,1291,1291,1291,0
|
|
20250225,174700,617837954,1291,1291,1291,1291,0
|
|
20250225,174600,617837954,1291,1291,1291,1291,0
|
|
20250225,174500,617837954,1291,1291,1291,1291,0
|
|
20250225,174400,617837954,1291,1291,1291,1291,0
|
|
20250225,174300,617837954,1291,1291,1291,1291,0
|
|
20250225,174200,617837954,1291,1291,1291,1291,0
|
|
20250225,174100,617837954,1291,1291,1291,1291,0
|
|
20250225,174000,617837954,1291,1291,1291,1291,0
|
|
20250225,173900,617837954,1291,1291,1291,1291,0
|
|
20250225,173800,617837954,1291,1291,1291,1291,0
|
|
20250225,173700,617837954,1291,1291,1291,1291,0
|
|
20250225,173600,617837954,1291,1291,1291,1291,0
|
|
20250225,173500,617837954,1291,1291,1291,1291,0
|
|
20250225,173400,617837954,1291,1291,1291,1291,0
|
|
20250225,173300,617837954,1291,1291,1291,1291,0
|
|
20250225,173200,617837954,1291,1291,1291,1291,0
|
|
20250225,173100,617837954,1291,1291,1291,1291,0
|
|
20250225,173000,617837954,1291,1291,1291,1291,0
|
|
20250225,172900,617837954,1291,1291,1291,1291,0
|
|
20250225,172800,617837954,1291,1291,1291,1291,5072
|
|
20250225,172700,617837954,1291,1291,1291,1291,0
|
|
20250225,172600,617837954,1291,1291,1291,1291,0
|
|
20250225,172500,617837954,1291,1291,1291,1291,0
|
|
20250225,172400,617837954,1291,1291,1291,1291,0
|
|
20250225,172300,617837954,1291,1291,1291,1291,0
|
|
20250225,172200,617837954,1291,1291,1291,1291,0
|
|
20250225,172100,617837954,1291,1291,1291,1291,0
|
|
20250225,172000,617837954,1291,1291,1291,1291,0
|
|
20250225,171900,617837954,1291,1291,1291,1291,0
|
|
20250225,171800,617837954,1291,1291,1291,1291,0
|
|
20250225,171700,617837954,1291,1291,1291,1291,0
|
|
20250225,171600,617837954,1291,1291,1291,1291,0
|
|
20250225,171500,617837954,1291,1291,1291,1291,0
|
|
20250225,171400,617837954,1291,1291,1291,1291,0
|
|
20250225,171300,617837954,1291,1291,1291,1291,0
|
|
20250225,171200,617837954,1291,1291,1291,1291,0
|
|
20250225,171100,617837954,1291,1291,1291,1291,0
|
|
20250225,171000,617837954,1291,1291,1291,1291,0
|
|
20250225,170900,617837954,1291,1291,1291,1291,0
|
|
20250225,170800,617837954,1291,1291,1291,1291,0
|
|
20250225,170700,617837954,1291,1291,1291,1291,0
|
|
20250225,170600,617837954,1291,1291,1291,1291,0
|
|
20250225,170500,617837954,1291,1291,1291,1291,0
|
|
20250225,170400,617837954,1291,1291,1291,1291,0
|
|
20250225,170300,617837954,1291,1291,1291,1291,0
|
|
20250225,170200,617837954,1291,1291,1291,1291,0
|
|
20250225,170100,617837954,1291,1291,1291,1291,0
|
|
20250225,170000,617837954,1291,1291,1291,1291,0
|
|
20250225,165900,617837954,1291,1291,1291,1291,0
|
|
20250225,165800,617837954,1291,1291,1291,1291,5072
|
|
20250225,165700,617837954,1291,1291,1291,1291,0
|
|
20250225,165600,617837954,1291,1291,1291,1291,0
|
|
20250225,165500,617837954,1291,1291,1291,1291,0
|
|
20250225,165400,617837954,1291,1291,1291,1291,0
|
|
20250225,165300,617837954,1291,1291,1291,1291,0
|
|
20250225,165200,617837954,1291,1291,1291,1291,0
|
|
20250225,165100,617837954,1291,1291,1291,1291,0
|
|
20250225,165000,617837954,1291,1291,1291,1291,0
|
|
20250225,164900,617837954,1291,1291,1291,1291,0
|
|
20250225,164800,617837954,1291,1291,1291,1291,0
|
|
20250225,164700,617837954,1291,1291,1291,1291,0
|
|
20250225,164600,617837954,1291,1291,1291,1291,0
|
|
20250225,164500,617837954,1291,1291,1291,1291,0
|
|
20250225,164400,617837954,1291,1291,1291,1291,0
|
|
20250225,164300,617837954,1291,1291,1291,1291,0
|
|
20250225,164200,617837954,1291,1291,1291,1291,0
|
|
20250225,164100,617837954,1291,1291,1291,1291,0
|
|
20250225,164000,617837954,1291,1291,1291,1291,0
|
|
20250225,163900,617837954,1291,1291,1291,1291,0
|
|
20250225,163800,617837954,1291,1291,1291,1291,0
|
|
20250225,163700,617837954,1291,1291,1291,1291,0
|
|
20250225,163600,617837954,1291,1291,1291,1291,0
|
|
20250225,163500,617837954,1291,1291,1291,1291,0
|
|
20250225,163400,617837954,1291,1291,1291,1291,0
|
|
20250225,163300,617837954,1291,1291,1291,1291,0
|
|
20250225,163200,617837954,1291,1291,1291,1291,0
|
|
20250225,163100,617837954,1291,1291,1291,1291,0
|
|
20250225,163000,617837954,1291,1291,1291,1291,0
|
|
20250225,162900,617837954,1291,1291,1291,1291,0
|
|
20250225,162800,617837954,1291,1291,1291,1291,5072
|
|
20250225,162700,617837954,1291,1291,1291,1291,0
|
|
20250225,162600,617837954,1291,1291,1291,1291,0
|
|
20250225,162500,617837954,1291,1291,1291,1291,0
|
|
20250225,162400,617837954,1291,1291,1291,1291,0
|
|
20250225,162300,617837954,1291,1291,1291,1291,0
|
|
20250225,162200,617837954,1291,1291,1291,1291,0
|
|
20250225,162100,617837954,1291,1291,1291,1291,0
|
|
20250225,162000,617837954,1291,1291,1291,1291,0
|
|
20250225,161900,617837954,1291,1291,1291,1291,0
|
|
20250225,161800,617837954,1291,1291,1291,1291,0
|
|
20250225,161700,617837954,1291,1291,1291,1291,0
|
|
20250225,161600,617837954,1291,1291,1291,1291,0
|
|
20250225,161500,617837954,1291,1291,1291,1291,0
|
|
20250225,161400,617837954,1291,1291,1291,1291,0
|
|
20250225,161300,617837954,1291,1291,1291,1291,0
|
|
20250225,161200,617837954,1291,1291,1291,1291,0
|
|
20250225,161100,617837954,1291,1291,1291,1291,0
|
|
20250225,161000,617837954,1291,1291,1291,1291,0
|
|
20250225,160900,617837954,1291,1291,1291,1291,0
|
|
20250225,160800,617837954,1291,1291,1291,1291,0
|
|
20250225,160700,617837954,1291,1291,1291,1291,0
|
|
20250225,160600,617837954,1291,1291,1291,1291,0
|
|
20250225,160500,617837954,1291,1291,1291,1291,0
|
|
20250225,160400,617837954,1291,1291,1291,1291,0
|
|
20250225,160300,617837954,1291,1291,1291,1291,0
|
|
20250225,160200,617837954,1291,1291,1291,1291,0
|
|
20250225,160100,617837954,1291,1291,1291,1291,0
|
|
20250225,160000,617837954,1291,1291,1291,1291,0
|
|
20250225,155900,617837954,1291,1291,1291,1291,0
|
|
20250225,155800,617837954,1291,1291,1291,1291,5072
|
|
20250225,155700,617837954,1291,1291,1291,1291,0
|
|
20250225,155600,617837954,1291,1291,1291,1291,0
|
|
20250225,155500,617837954,1291,1291,1291,1291,0
|
|
20250225,155400,617837954,1291,1291,1291,1291,0
|
|
20250225,155300,617837954,1291,1291,1291,1291,0
|
|
20250225,155200,617837954,1291,1291,1291,1291,0
|
|
20250225,155100,617837954,1291,1291,1291,1291,0
|
|
20250225,155000,617837954,1291,1291,1291,1291,0
|
|
20250225,154900,617837954,1291,1291,1291,1291,0
|
|
20250225,154800,617837954,1291,1291,1291,1291,0
|
|
20250225,154700,617837954,1291,1291,1291,1291,0
|
|
20250225,154600,617837954,1291,1291,1291,1291,0
|
|
20250225,154500,617837954,1291,1291,1291,1291,0
|
|
20250225,154400,617837954,1291,1291,1291,1291,0
|
|
20250225,154300,617837954,1291,1291,1291,1291,0
|
|
20250225,154200,617837954,1291,1291,1291,1291,0
|
|
20250225,154100,617837954,1291,1291,1291,1291,0
|
|
20250225,154000,617837954,1291,1291,1291,1291,0
|
|
20250225,153900,617837954,1291,1291,1291,1291,0
|
|
20250225,153800,617837954,1291,1291,1291,1291,0
|
|
20250225,153700,617837954,1291,1291,1291,1291,0
|
|
20250225,153600,617837954,1291,1291,1291,1291,0
|
|
20250225,153500,617837954,1291,1291,1291,1291,0
|
|
20250225,153400,617837954,1291,1291,1291,1291,0
|
|
20250225,153300,617837954,1291,1291,1291,1291,0
|
|
20250225,153200,617837954,1291,1291,1291,1291,0
|
|
20250225,153100,617837954,1291,1291,1291,1291,0
|
|
20250225,153000,617837954,1291,1291,1291,1291,5072
|
|
20250225,152900,611290002,1291,1291,1291,1291,0
|
|
20250225,152800,611290002,1291,1291,1291,1291,0
|
|
20250225,152700,611290002,1291,1291,1291,1291,0
|
|
20250225,152600,611290002,1291,1291,1291,1291,0
|
|
20250225,152500,611290002,1291,1291,1291,1291,0
|
|
20250225,152400,611290002,1291,1291,1291,1291,0
|
|
20250225,152300,611290002,1291,1291,1291,1291,0
|
|
20250225,152200,611290002,1291,1291,1291,1291,0
|
|
20250225,152100,611290002,1291,1291,1291,1291,0
|
|
20250225,152000,611290002,1291,1291,1291,1291,0
|
|
20250225,151900,611290002,1291,1289,1291,1288,727
|
|
20250225,151800,610353129,1289,1290,1291,1289,1883
|
|
20250225,151700,607922999,1290,1290,1290,1290,869
|
|
20250225,151600,606801989,1290,1290,1290,1290,928
|
|
20250225,151500,605604869,1291,1290,1291,1290,655
|
|
20250225,151400,604759918,1289,1288,1289,1288,325
|
|
20250225,151300,604341293,1288,1288,1288,1288,85
|
|
20250225,151200,604231813,1287,1286,1287,1285,11587
|
|
20250225,151100,589329241,1286,1285,1286,1285,2563
|
|
20250225,151000,586033611,1286,1286,1286,1286,407
|
|
20250225,150900,585510209,1286,1285,1286,1285,968
|
|
20250225,150800,584265803,1285,1285,1285,1285,1749
|
|
20250225,150700,582018338,1285,1285,1285,1284,1225
|
|
20250225,150600,580444613,1285,1285,1285,1284,1287
|
|
20250225,150500,578791664,1285,1285,1285,1284,1374
|
|
20250225,150400,577026573,1284,1285,1285,1284,5328
|
|
20250225,150300,570181307,1285,1286,1286,1285,15391
|
|
20250225,150200,550403738,1286,1286,1286,1286,3473
|
|
20250225,150100,545937460,1286,1286,1286,1286,53
|
|
20250225,150000,545869302,1288,1288,1288,1288,18
|
|
20250225,145900,545846118,1288,1288,1288,1288,200
|
|
20250225,145800,545588518,1288,1288,1288,1288,14
|
|
20250225,145700,545570486,1288,1289,1289,1288,1716
|
|
20250225,145600,543360267,1288,1289,1289,1288,200
|
|
20250225,145500,543102567,1290,1290,1290,1290,28
|
|
20250225,145400,543066447,1289,1289,1289,1289,976
|
|
20250225,145300,541808383,1289,1289,1289,1289,1
|
|
20250225,145200,541807094,1288,1288,1288,1288,2190
|
|
20250225,145100,538986374,1288,1288,1288,1288,0
|
|
20250225,145000,538986374,1288,1288,1288,1288,7
|
|
20250225,144900,538977358,1288,1288,1288,1288,5
|
|
20250225,144800,538970918,1286,1288,1288,1286,1044
|
|
20250225,144700,537628124,1288,1286,1288,1286,2587
|
|
20250225,144600,534296084,1286,1285,1286,1285,263
|
|
20250225,144500,533958087,1285,1285,1285,1285,1242
|
|
20250225,144400,532362117,1286,1286,1286,1286,2072
|
|
20250225,144300,529697525,1286,1286,1286,1286,0
|
|
20250225,144200,529697525,1286,1286,1286,1285,3001
|
|
20250225,144100,525840938,1286,1286,1286,1286,1209
|
|
20250225,144000,524286164,1286,1286,1286,1286,3220
|
|
20250225,143900,520145244,1287,1287,1287,1286,5603
|
|
20250225,143800,512939683,1288,1286,1288,1286,2
|
|
20250225,143700,512937109,1286,1288,1288,1286,6553
|
|
20250225,143600,504503986,1287,1288,1288,1287,3852
|
|
20250225,143500,499546445,1288,1288,1288,1288,32
|
|
20250225,143400,499505229,1288,1288,1288,1288,15
|
|
20250225,143300,499485909,1288,1288,1288,1288,22
|
|
20250225,143200,499457573,1287,1287,1287,1287,2190
|
|
20250225,143100,496639043,1288,1288,1288,1288,174
|
|
20250225,143000,496414931,1287,1288,1288,1287,1494
|
|
20250225,142900,494492148,1288,1288,1288,1288,592
|
|
20250225,142800,493729652,1288,1288,1288,1288,202
|
|
20250225,142700,493469476,1288,1288,1288,1288,2192
|
|
20250225,142600,490646180,1288,1287,1288,1287,7423
|
|
20250225,142500,481089755,1289,1289,1289,1289,0
|
|
20250225,142400,481089755,1289,1289,1289,1289,0
|
|
20250225,142300,481089755,1289,1289,1289,1287,12597
|
|
20250225,142200,464858211,1290,1290,1290,1290,102
|
|
20250225,142100,464726631,1289,1289,1289,1289,1000
|
|
20250225,142000,463437631,1289,1289,1289,1289,24
|
|
20250225,141900,463406695,1290,1290,1290,1290,52
|
|
20250225,141800,463339615,1289,1289,1289,1289,200
|
|
20250225,141700,463081815,1290,1290,1290,1290,0
|
|
20250225,141600,463081815,1290,1290,1290,1290,26
|
|
20250225,141500,463048275,1290,1290,1290,1290,1
|
|
20250225,141400,463046985,1290,1290,1290,1290,56
|
|
20250225,141300,462974745,1289,1290,1290,1289,9036
|
|
20250225,141200,451319641,1290,1290,1290,1290,100
|
|
20250225,141100,451190641,1291,1290,1291,1290,4371
|
|
20250225,141000,445552041,1290,1290,1290,1290,2475
|
|
20250225,140900,442359291,1290,1290,1290,1290,100
|
|
20250225,140800,442230291,1291,1291,1291,1291,86
|
|
20250225,140700,442119265,1291,1292,1292,1291,5987
|
|
20250225,140600,434389548,1291,1291,1291,1291,13
|
|
20250225,140500,434372765,1292,1292,1292,1292,74
|
|
20250225,140400,434277157,1292,1292,1292,1292,12
|
|
20250225,140300,434261653,1291,1291,1291,1291,0
|
|
20250225,140200,434261653,1291,1292,1292,1291,1544
|
|
20250225,140100,432268254,1294,1294,1294,1294,0
|
|
20250225,140000,432268254,1294,1294,1294,1294,1
|
|
20250225,135900,432266960,1294,1294,1294,1294,282
|
|
20250225,135800,431902052,1291,1291,1291,1291,0
|
|
20250225,135700,431902052,1291,1291,1291,1291,0
|
|
20250225,135600,431902052,1291,1291,1291,1291,55
|
|
20250225,135500,431831047,1293,1293,1293,1293,225
|
|
20250225,135400,431540122,1294,1294,1294,1294,0
|
|
20250225,135300,431540122,1294,1291,1294,1291,48435
|
|
20250225,135200,368869939,1292,1294,1294,1292,122
|
|
20250225,135100,368712313,1292,1292,1292,1292,0
|
|
20250225,135000,368712313,1292,1293,1294,1292,3955
|
|
20250225,134900,363596638,1293,1292,1293,1292,554
|
|
20250225,134800,362880848,1292,1291,1292,1291,101
|
|
20250225,134700,362750456,1291,1291,1291,1291,100
|
|
20250225,134600,362621356,1291,1291,1291,1291,117
|
|
20250225,134500,362470309,1291,1292,1292,1291,30
|
|
20250225,134400,362431556,1292,1292,1292,1291,14
|
|
20250225,134300,362413478,1292,1292,1292,1292,1
|
|
20250225,134200,362412186,1291,1291,1291,1291,2
|
|
20250225,134100,362409604,1291,1291,1291,1291,792
|
|
20250225,134000,361387132,1291,1291,1291,1291,0
|
|
20250225,133900,361387132,1291,1291,1291,1291,1000
|
|
20250225,133800,360096132,1291,1291,1291,1291,859
|
|
20250225,133700,358987163,1291,1291,1291,1291,1204
|
|
20250225,133600,357432799,1293,1293,1293,1293,43
|
|
20250225,133500,357377200,1294,1294,1294,1294,334
|
|
20250225,133400,356945004,1291,1294,1294,1291,140
|
|
20250225,133300,356764144,1292,1293,1293,1292,3952
|
|
20250225,133200,351657458,1293,1293,1293,1293,460
|
|
20250225,133100,351062678,1293,1292,1293,1292,26
|
|
20250225,133000,351029061,1292,1291,1292,1291,7656
|
|
20250225,132900,341137512,1292,1292,1292,1292,103
|
|
20250225,132800,341004436,1292,1292,1292,1292,24
|
|
20250225,132700,340973428,1292,1292,1292,1292,54
|
|
20250225,132600,340903660,1292,1292,1292,1292,1
|
|
20250225,132500,340902368,1291,1291,1291,1291,0
|
|
20250225,132400,340902368,1291,1291,1291,1291,0
|
|
20250225,132300,340902368,1291,1291,1291,1291,889
|
|
20250225,132200,339754669,1291,1291,1291,1291,0
|
|
20250225,132100,339754669,1291,1291,1291,1291,0
|
|
20250225,132000,339754669,1291,1291,1291,1291,0
|
|
20250225,131900,339754669,1291,1292,1292,1291,59
|
|
20250225,131800,339678446,1291,1291,1291,1291,0
|
|
20250225,131700,339678446,1291,1291,1291,1291,5
|
|
20250225,131600,339671991,1291,1291,1291,1291,300
|
|
20250225,131500,339284691,1291,1292,1292,1291,105
|
|
20250225,131400,339149131,1292,1292,1292,1292,50
|
|
20250225,131300,339084531,1292,1292,1292,1292,11
|
|
20250225,131200,339070319,1292,1292,1292,1292,0
|
|
20250225,131100,339070319,1292,1292,1292,1292,2
|
|
20250225,131000,339067735,1291,1291,1291,1291,0
|
|
20250225,130900,339067735,1291,1291,1291,1291,0
|
|
20250225,130800,339067735,1291,1291,1291,1291,20
|
|
20250225,130700,339041915,1292,1292,1292,1292,2
|
|
20250225,130600,339039331,1292,1292,1292,1292,30
|
|
20250225,130500,339000571,1292,1292,1292,1292,3
|
|
20250225,130400,338996695,1292,1292,1292,1292,0
|
|
20250225,130300,338996695,1292,1292,1292,1292,0
|
|
20250225,130200,338996695,1292,1292,1292,1292,1
|
|
20250225,130100,338995403,1291,1291,1291,1291,0
|
|
20250225,130000,338995403,1291,1291,1291,1291,0
|
|
20250225,125900,338995403,1291,1292,1292,1291,20
|
|
20250225,125800,338969565,1292,1291,1292,1290,1544
|
|
20250225,125700,336977244,1291,1291,1291,1291,221
|
|
20250225,125600,336691933,1291,1291,1291,1291,0
|
|
20250225,125500,336691933,1291,1291,1291,1291,50
|
|
20250225,125400,336627383,1291,1291,1291,1291,0
|
|
20250225,125300,336627383,1291,1291,1291,1291,218
|
|
20250225,125200,336345945,1290,1290,1290,1290,130
|
|
20250225,125100,336178245,1290,1291,1291,1290,1011
|
|
20250225,125000,334874044,1291,1291,1291,1291,822
|
|
20250225,124900,333812842,1291,1291,1291,1291,2
|
|
20250225,124800,333810260,1292,1291,1292,1291,1175
|
|
20250225,124700,332293264,1291,1291,1291,1291,353
|
|
20250225,124600,331837541,1291,1291,1291,1291,57
|
|
20250225,124500,331763954,1291,1291,1291,1291,30
|
|
20250225,124400,331725224,1291,1291,1291,1291,804
|
|
20250225,124300,330687260,1291,1290,1291,1290,349
|
|
20250225,124200,330236731,1291,1291,1291,1291,55
|
|
20250225,124100,330165726,1291,1291,1291,1291,607
|
|
20250225,124000,329382089,1290,1291,1291,1290,82
|
|
20250225,123900,329276237,1291,1291,1291,1291,3
|
|
20250225,123800,329272364,1290,1290,1290,1290,1000
|
|
20250225,123700,327982364,1290,1291,1291,1290,611
|
|
20250225,123600,327194023,1291,1291,1291,1291,200
|
|
20250225,123500,326935823,1290,1290,1290,1290,2141
|
|
20250225,123400,324173933,1290,1291,1291,1290,13355
|
|
20250225,123300,306945969,1291,1291,1291,1291,0
|
|
20250225,123200,306945969,1291,1292,1292,1291,8619
|
|
20250225,123100,295814887,1292,1292,1292,1292,2091
|
|
20250225,123000,293113315,1293,1293,1293,1293,200
|
|
20250225,122900,292854715,1293,1292,1293,1292,266
|
|
20250225,122800,292511041,1292,1292,1292,1292,0
|
|
20250225,122700,292511041,1292,1292,1292,1292,1001
|
|
20250225,122600,291217749,1293,1293,1293,1292,1203
|
|
20250225,122500,289663443,1293,1293,1293,1293,941
|
|
20250225,122400,288446730,1293,1293,1293,1293,0
|
|
20250225,122300,288446730,1293,1293,1293,1293,12
|
|
20250225,122200,288431214,1293,1293,1293,1293,0
|
|
20250225,122100,288431214,1293,1292,1293,1292,5
|
|
20250225,122000,288424750,1292,1293,1293,1292,446
|
|
20250225,121900,287848512,1293,1294,1294,1293,4231
|
|
20250225,121800,282377828,1294,1294,1294,1294,0
|
|
20250225,121700,282377828,1294,1294,1294,1294,1469
|
|
20250225,121600,280476942,1294,1294,1294,1294,103
|
|
20250225,121500,280343660,1294,1294,1294,1294,100
|
|
20250225,121400,280214260,1294,1294,1294,1294,200
|
|
20250225,121300,279955460,1294,1294,1294,1294,68
|
|
20250225,121200,279867468,1294,1293,1294,1293,52
|
|
20250225,121100,279800182,1293,1293,1293,1293,0
|
|
20250225,121000,279800182,1293,1293,1293,1293,0
|
|
20250225,120900,279800182,1293,1293,1293,1293,200
|
|
20250225,120800,279541582,1293,1293,1293,1293,0
|
|
20250225,120700,279541582,1293,1293,1293,1293,13
|
|
20250225,120600,279524773,1293,1293,1293,1293,658
|
|
20250225,120500,278673979,1293,1293,1293,1293,747
|
|
20250225,120400,277708108,1294,1294,1294,1293,155
|
|
20250225,120300,277507648,1294,1294,1294,1293,1514
|
|
20250225,120200,275550032,1294,1294,1294,1294,18
|
|
20250225,120100,275526740,1294,1294,1294,1294,11
|
|
20250225,120000,275512506,1294,1294,1294,1294,393
|
|
20250225,115900,275003964,1294,1293,1294,1293,186
|
|
20250225,115800,274763404,1293,1293,1293,1293,0
|
|
20250225,115700,274763404,1293,1293,1293,1293,0
|
|
20250225,115600,274763404,1293,1293,1293,1293,3
|
|
20250225,115500,274759525,1293,1293,1293,1293,1
|
|
20250225,115400,274758232,1293,1293,1293,1293,1
|
|
20250225,115300,274756939,1293,1293,1293,1293,0
|
|
20250225,115200,274756939,1293,1295,1295,1293,2492
|
|
20250225,115100,271533644,1295,1295,1295,1295,5263
|
|
20250225,115000,264718059,1294,1295,1295,1294,6
|
|
20250225,114900,264710291,1295,1295,1295,1295,3
|
|
20250225,114800,264706406,1295,1295,1295,1295,5
|
|
20250225,114700,264699931,1295,1295,1295,1295,1
|
|
20250225,114600,264698636,1295,1295,1295,1295,1051
|
|
20250225,114500,263337591,1295,1295,1295,1294,1656
|
|
20250225,114400,261193121,1293,1293,1293,1293,20
|
|
20250225,114300,261167261,1294,1294,1294,1294,1000
|
|
20250225,114200,259873261,1294,1294,1294,1294,300
|
|
20250225,114100,259485061,1294,1294,1294,1294,2006
|
|
20250225,114000,256889297,1294,1294,1294,1294,312
|
|
20250225,113900,256485569,1294,1294,1294,1294,101
|
|
20250225,113800,256354875,1294,1294,1294,1294,0
|
|
20250225,113700,256354875,1294,1294,1294,1294,100
|
|
20250225,113600,256225475,1293,1293,1293,1293,3550
|
|
20250225,113500,251635325,1293,1293,1293,1293,0
|
|
20250225,113400,251635325,1293,1294,1294,1293,100
|
|
20250225,113300,251505951,1294,1294,1294,1294,61
|
|
20250225,113200,251427017,1294,1294,1294,1294,0
|
|
20250225,113100,251427017,1294,1293,1294,1293,45
|
|
20250225,113000,251368801,1293,1294,1294,1293,3537
|
|
20250225,112900,246795423,1294,1295,1295,1294,14
|
|
20250225,112800,246777297,1294,1294,1294,1294,0
|
|
20250225,112700,246777297,1294,1294,1294,1294,2
|
|
20250225,112600,246774709,1293,1293,1293,1293,0
|
|
20250225,112500,246774709,1293,1295,1296,1293,9587
|
|
20250225,112400,234364817,1296,1296,1297,1296,3130
|
|
20250225,112300,230308336,1297,1297,1297,1297,2
|
|
20250225,112200,230305742,1297,1297,1297,1297,0
|
|
20250225,112100,230305742,1297,1296,1297,1296,130
|
|
20250225,112000,230137232,1297,1297,1297,1297,0
|
|
20250225,111900,230137232,1297,1297,1297,1297,0
|
|
20250225,111800,230137232,1297,1297,1297,1297,0
|
|
20250225,111700,230137232,1297,1297,1297,1297,44
|
|
20250225,111600,230080164,1297,1297,1297,1297,0
|
|
20250225,111500,230080164,1297,1297,1297,1297,0
|
|
20250225,111400,230080164,1297,1297,1297,1297,500
|
|
20250225,111300,229431664,1296,1296,1296,1296,30
|
|
20250225,111200,229392784,1296,1296,1296,1296,772
|
|
20250225,111100,228392272,1296,1296,1296,1296,100
|
|
20250225,111000,228262672,1296,1296,1296,1296,22
|
|
20250225,110900,228234160,1296,1296,1296,1296,0
|
|
20250225,110800,228234160,1296,1297,1297,1296,1000
|
|
20250225,110700,226937846,1297,1297,1297,1297,0
|
|
20250225,110600,226937846,1297,1297,1297,1297,0
|
|
20250225,110500,226937846,1297,1297,1297,1297,0
|
|
20250225,110400,226937846,1297,1297,1297,1297,180
|
|
20250225,110300,226704386,1298,1298,1298,1298,29
|
|
20250225,110200,226666744,1298,1298,1298,1298,110
|
|
20250225,110100,226523964,1298,1298,1298,1298,10
|
|
20250225,110000,226510984,1296,1296,1296,1296,0
|
|
20250225,105900,226510984,1296,1296,1296,1296,3081
|
|
20250225,105800,222518008,1296,1296,1296,1296,94
|
|
20250225,105700,222396184,1296,1296,1296,1296,0
|
|
20250225,105600,222396184,1296,1296,1296,1296,600
|
|
20250225,105500,221618584,1296,1296,1296,1296,400
|
|
20250225,105400,221100184,1296,1296,1296,1296,119
|
|
20250225,105300,220945960,1296,1296,1296,1296,4
|
|
20250225,105200,220940776,1296,1296,1296,1296,1675
|
|
20250225,105100,218769976,1296,1297,1297,1296,955
|
|
20250225,105000,217532019,1298,1298,1298,1298,5
|
|
20250225,104900,217525529,1298,1298,1298,1298,0
|
|
20250225,104800,217525529,1298,1298,1298,1298,1
|
|
20250225,104700,217524231,1298,1298,1298,1298,3
|
|
20250225,104600,217520337,1297,1297,1297,1297,60
|
|
20250225,104500,217442517,1297,1298,1298,1297,28
|
|
20250225,104400,217406177,1299,1299,1299,1299,5
|
|
20250225,104300,217399682,1299,1299,1299,1299,0
|
|
20250225,104200,217399682,1299,1299,1299,1299,0
|
|
20250225,104100,217399682,1299,1299,1299,1299,0
|
|
20250225,104000,217399682,1299,1299,1299,1299,16
|
|
20250225,103900,217378898,1299,1300,1300,1299,494
|
|
20250225,103800,216736729,1300,1299,1300,1299,74
|
|
20250225,103700,216640533,1300,1300,1300,1300,0
|
|
20250225,103600,216640533,1300,1300,1300,1300,10
|
|
20250225,103500,216627533,1296,1296,1296,1296,50
|
|
20250225,103400,216562733,1300,1300,1300,1300,0
|
|
20250225,103300,216562733,1300,1300,1300,1300,10
|
|
20250225,103200,216549733,1296,1296,1296,1296,0
|
|
20250225,103100,216549733,1296,1296,1296,1296,101
|
|
20250225,103000,216418837,1300,1300,1300,1300,21
|
|
20250225,102900,216391537,1300,1300,1300,1300,20
|
|
20250225,102800,216365537,1300,1300,1300,1300,79
|
|
20250225,102700,216262837,1296,1296,1296,1296,1900
|
|
20250225,102600,213800437,1300,1296,1300,1296,3013
|
|
20250225,102500,209895537,1295,1299,1299,1295,3160
|
|
20250225,102400,205795141,1298,1298,1298,1298,80
|
|
20250225,102300,205691301,1298,1298,1298,1298,17
|
|
20250225,102200,205669235,1299,1299,1299,1299,179
|
|
20250225,102100,205436714,1298,1298,1298,1298,1
|
|
20250225,102000,205435416,1299,1299,1299,1299,8
|
|
20250225,101900,205425024,1299,1299,1299,1299,2
|
|
20250225,101800,205422426,1299,1299,1299,1299,5
|
|
20250225,101700,205415931,1299,1299,1299,1299,1
|
|
20250225,101600,205414632,1297,1297,1297,1297,403
|
|
20250225,101500,204891941,1297,1299,1300,1297,1826
|
|
20250225,101400,202522826,1300,1300,1300,1300,8
|
|
20250225,101300,202512426,1300,1300,1300,1300,1
|
|
20250225,101200,202511126,1300,1300,1300,1300,206
|
|
20250225,101100,202243326,1300,1300,1300,1300,5
|
|
20250225,101000,202236826,1297,1297,1297,1297,0
|
|
20250225,100900,202236826,1297,1300,1300,1297,306
|
|
20250225,100800,201839756,1300,1300,1300,1300,1
|
|
20250225,100700,201838456,1300,1300,1300,1300,1034
|
|
20250225,100600,200494256,1300,1300,1300,1300,4
|
|
20250225,100500,200489056,1300,1300,1300,1300,8
|
|
20250225,100400,200478656,1300,1298,1301,1298,474
|
|
20250225,100300,199863193,1299,1300,1300,1299,3037
|
|
20250225,100200,195915109,1300,1300,1300,1300,1005
|
|
20250225,100100,194608609,1300,1300,1300,1300,4
|
|
20250225,100000,194603409,1300,1301,1301,1300,1097
|
|
20250225,095900,193177268,1301,1301,1301,1301,1554
|
|
20250225,095800,191155514,1302,1303,1303,1302,1019
|
|
20250225,095700,189827766,1304,1304,1304,1304,5
|
|
20250225,095600,189821246,1304,1302,1305,1302,217
|
|
20250225,095500,189538258,1300,1300,1300,1300,2
|
|
20250225,095400,189535658,1300,1301,1301,1300,18
|
|
20250225,095300,189512243,1301,1300,1301,1300,6475
|
|
20250225,095200,181094718,1300,1300,1300,1300,50
|
|
20250225,095100,181029718,1300,1299,1300,1299,2174
|
|
20250225,095000,178204853,1299,1299,1299,1299,1
|
|
20250225,094900,178203554,1292,1292,1292,1292,0
|
|
20250225,094800,178203554,1292,1292,1292,1292,0
|
|
20250225,094700,178203554,1292,1292,1292,1292,0
|
|
20250225,094600,178203554,1292,1294,1294,1292,5064
|
|
20250225,094500,171658920,1294,1298,1298,1294,983
|
|
20250225,094400,170386666,1297,1295,1297,1295,1123
|
|
20250225,094300,168931348,1292,1295,1295,1292,6054
|
|
20250225,094200,161108642,1295,1293,1295,1293,1429
|
|
20250225,094100,159259640,1294,1294,1294,1294,33
|
|
20250225,094000,159216938,1294,1295,1295,1294,221
|
|
20250225,093900,158930939,1294,1294,1295,1294,400
|
|
20250225,093800,158413326,1293,1294,1294,1293,237
|
|
20250225,093700,158106868,1294,1294,1294,1294,48
|
|
20250225,093600,158044756,1293,1294,1294,1293,48
|
|
20250225,093500,157982649,1294,1294,1294,1293,1593
|
|
20250225,093400,155922849,1294,1294,1294,1294,38
|
|
20250225,093300,155873677,1294,1294,1295,1293,289
|
|
20250225,093200,155499689,1294,1294,1294,1293,769
|
|
20250225,093100,154504634,1294,1293,1294,1293,122
|
|
20250225,093000,154346780,1293,1293,1293,1293,132
|
|
20250225,092900,154176104,1293,1293,1293,1293,18
|
|
20250225,092800,154152830,1293,1293,1293,1293,611
|
|
20250225,092700,153362807,1292,1293,1293,1292,70
|
|
20250225,092600,153272362,1292,1292,1292,1292,910
|
|
20250225,092500,152096642,1292,1292,1292,1292,0
|
|
20250225,092400,152096642,1292,1292,1292,1292,263
|
|
20250225,092300,151756846,1292,1290,1292,1290,7662
|
|
20250225,092200,141863536,1290,1289,1290,1289,207
|
|
20250225,092100,141596606,1289,1289,1289,1289,40
|
|
20250225,092000,141545046,1289,1288,1289,1288,1765
|
|
20250225,091900,139271035,1288,1288,1288,1288,1821
|
|
20250225,091800,136925587,1288,1287,1288,1287,4851
|
|
20250225,091700,130682149,1287,1288,1288,1287,2338
|
|
20250225,091600,127670815,1288,1285,1288,1285,1453
|
|
20250225,091500,125800701,1285,1285,1286,1285,5321
|
|
20250225,091400,118963215,1285,1287,1287,1285,9288
|
|
20250225,091300,107021807,1287,1287,1287,1287,0
|
|
20250225,091200,107021807,1287,1288,1291,1286,5422
|
|
20250225,091100,100047190,1287,1287,1287,1287,0
|
|
20250225,091000,100047190,1287,1291,1291,1287,10080
|
|
20250225,090900,87073765,1291,1287,1291,1287,90
|
|
20250225,090800,86957579,1287,1291,1291,1287,7369
|
|
20250225,090700,77462567,1291,1293,1293,1291,2055
|
|
20250225,090600,74808461,1291,1291,1291,1291,8918
|
|
20250225,090500,63295323,1291,1292,1292,1290,4262
|
|
20250225,090400,57792645,1292,1293,1293,1292,4000
|
|
20250225,090300,52622032,1293,1293,1293,1293,202
|
|
20250225,090200,52360846,1293,1295,1295,1293,3328
|
|
20250225,090100,48057012,1295,1295,1295,1293,29190
|
|
20250225,090000,10311419,1294,1297,1300,1294,6215
|