633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,193000,259322617,1231,1231,1231,1231,3658
|
|
20250219,192900,259322617,1231,1231,1231,1231,0
|
|
20250219,192800,259322617,1231,1231,1231,1231,0
|
|
20250219,192700,259322617,1231,1231,1231,1231,0
|
|
20250219,192600,259322617,1231,1231,1231,1231,0
|
|
20250219,192500,259322617,1231,1231,1231,1231,0
|
|
20250219,192400,259322617,1231,1231,1231,1231,0
|
|
20250219,192300,259322617,1231,1231,1231,1231,0
|
|
20250219,192200,259322617,1231,1231,1231,1231,0
|
|
20250219,192100,259322617,1231,1231,1231,1231,0
|
|
20250219,192000,259322617,1231,1231,1231,1231,0
|
|
20250219,191900,259322617,1231,1231,1231,1231,0
|
|
20250219,191800,259322617,1231,1231,1231,1231,0
|
|
20250219,191700,259322617,1231,1231,1231,1231,0
|
|
20250219,191600,259322617,1231,1231,1231,1231,0
|
|
20250219,191500,259322617,1231,1231,1231,1231,0
|
|
20250219,191400,259322617,1231,1231,1231,1231,0
|
|
20250219,191300,259322617,1231,1231,1231,1231,0
|
|
20250219,191200,259322617,1231,1231,1231,1231,0
|
|
20250219,191100,259322617,1231,1231,1231,1231,0
|
|
20250219,191000,259322617,1231,1231,1231,1231,0
|
|
20250219,190900,259322617,1231,1231,1231,1231,0
|
|
20250219,190800,259322617,1231,1231,1231,1231,0
|
|
20250219,190700,259322617,1231,1231,1231,1231,0
|
|
20250219,190600,259322617,1231,1231,1231,1231,0
|
|
20250219,190500,259322617,1231,1231,1231,1231,0
|
|
20250219,190400,259322617,1231,1231,1231,1231,0
|
|
20250219,190300,259322617,1231,1231,1231,1231,0
|
|
20250219,190200,259322617,1231,1231,1231,1231,0
|
|
20250219,190100,259322617,1231,1231,1231,1231,0
|
|
20250219,190000,259322617,1231,1231,1231,1231,3658
|
|
20250219,185900,259322617,1231,1231,1231,1231,0
|
|
20250219,185800,259322617,1231,1231,1231,1231,0
|
|
20250219,185700,259322617,1231,1231,1231,1231,0
|
|
20250219,185600,259322617,1231,1231,1231,1231,0
|
|
20250219,185500,259322617,1231,1231,1231,1231,0
|
|
20250219,185400,259322617,1231,1231,1231,1231,0
|
|
20250219,185300,259322617,1231,1231,1231,1231,0
|
|
20250219,185200,259322617,1231,1231,1231,1231,0
|
|
20250219,185100,259322617,1231,1231,1231,1231,0
|
|
20250219,185000,259322617,1231,1231,1231,1231,0
|
|
20250219,184900,259322617,1231,1231,1231,1231,0
|
|
20250219,184800,259322617,1231,1231,1231,1231,0
|
|
20250219,184700,259322617,1231,1231,1231,1231,0
|
|
20250219,184600,259322617,1231,1231,1231,1231,0
|
|
20250219,184500,259322617,1231,1231,1231,1231,0
|
|
20250219,184400,259322617,1231,1231,1231,1231,0
|
|
20250219,184300,259322617,1231,1231,1231,1231,0
|
|
20250219,184200,259322617,1231,1231,1231,1231,0
|
|
20250219,184100,259322617,1231,1231,1231,1231,0
|
|
20250219,184000,259322617,1231,1231,1231,1231,0
|
|
20250219,183900,259322617,1231,1231,1231,1231,0
|
|
20250219,183800,259322617,1231,1231,1231,1231,0
|
|
20250219,183700,259322617,1231,1231,1231,1231,0
|
|
20250219,183600,259322617,1231,1231,1231,1231,0
|
|
20250219,183500,259322617,1231,1231,1231,1231,0
|
|
20250219,183400,259322617,1231,1231,1231,1231,0
|
|
20250219,183300,259322617,1231,1231,1231,1231,0
|
|
20250219,183200,259322617,1231,1231,1231,1231,0
|
|
20250219,183100,259322617,1231,1231,1231,1231,0
|
|
20250219,183000,259322617,1231,1231,1231,1231,3658
|
|
20250219,182900,259322617,1231,1231,1231,1231,0
|
|
20250219,182800,259322617,1231,1231,1231,1231,0
|
|
20250219,182700,259322617,1231,1231,1231,1231,0
|
|
20250219,182600,259322617,1231,1231,1231,1231,0
|
|
20250219,182500,259322617,1231,1231,1231,1231,0
|
|
20250219,182400,259322617,1231,1231,1231,1231,0
|
|
20250219,182300,259322617,1231,1231,1231,1231,0
|
|
20250219,182200,259322617,1231,1231,1231,1231,0
|
|
20250219,182100,259322617,1231,1231,1231,1231,0
|
|
20250219,182000,259322617,1231,1231,1231,1231,0
|
|
20250219,181900,259322617,1231,1231,1231,1231,0
|
|
20250219,181800,259322617,1231,1231,1231,1231,0
|
|
20250219,181700,259322617,1231,1231,1231,1231,0
|
|
20250219,181600,259322617,1231,1231,1231,1231,0
|
|
20250219,181500,259322617,1231,1231,1231,1231,0
|
|
20250219,181400,259322617,1231,1231,1231,1231,0
|
|
20250219,181300,259322617,1231,1231,1231,1231,0
|
|
20250219,181200,259322617,1231,1231,1231,1231,0
|
|
20250219,181100,259322617,1231,1231,1231,1231,0
|
|
20250219,181000,259322617,1231,1231,1231,1231,0
|
|
20250219,180900,259322617,1231,1231,1231,1231,0
|
|
20250219,180800,259322617,1231,1231,1231,1231,0
|
|
20250219,180700,259322617,1231,1231,1231,1231,0
|
|
20250219,180600,259322617,1231,1231,1231,1231,0
|
|
20250219,180500,259322617,1231,1231,1231,1231,0
|
|
20250219,180400,259322617,1231,1231,1231,1231,0
|
|
20250219,180300,259322617,1231,1231,1231,1231,0
|
|
20250219,180200,259322617,1231,1231,1231,1231,0
|
|
20250219,180100,259322617,1231,1231,1231,1231,0
|
|
20250219,180000,259322617,1231,1231,1231,1231,3658
|
|
20250219,175900,259322617,1231,1231,1231,1231,0
|
|
20250219,175800,259322617,1231,1231,1231,1231,0
|
|
20250219,175700,259322617,1231,1231,1231,1231,0
|
|
20250219,175600,259322617,1231,1231,1231,1231,0
|
|
20250219,175500,259322617,1231,1231,1231,1231,0
|
|
20250219,175400,259322617,1231,1231,1231,1231,0
|
|
20250219,175300,259322617,1231,1231,1231,1231,0
|
|
20250219,175200,259322617,1231,1231,1231,1231,0
|
|
20250219,175100,259322617,1231,1231,1231,1231,0
|
|
20250219,175000,259322617,1231,1231,1231,1231,0
|
|
20250219,174900,259322617,1231,1231,1231,1231,0
|
|
20250219,174800,259322617,1231,1231,1231,1231,0
|
|
20250219,174700,259322617,1231,1231,1231,1231,0
|
|
20250219,174600,259322617,1231,1231,1231,1231,0
|
|
20250219,174500,259322617,1231,1231,1231,1231,0
|
|
20250219,174400,259322617,1231,1231,1231,1231,0
|
|
20250219,174300,259322617,1231,1231,1231,1231,0
|
|
20250219,174200,259322617,1231,1231,1231,1231,0
|
|
20250219,174100,259322617,1231,1231,1231,1231,0
|
|
20250219,174000,259322617,1231,1231,1231,1231,0
|
|
20250219,173900,259322617,1231,1231,1231,1231,0
|
|
20250219,173800,259322617,1231,1231,1231,1231,0
|
|
20250219,173700,259322617,1231,1231,1231,1231,0
|
|
20250219,173600,259322617,1231,1231,1231,1231,0
|
|
20250219,173500,259322617,1231,1231,1231,1231,0
|
|
20250219,173400,259322617,1231,1231,1231,1231,0
|
|
20250219,173300,259322617,1231,1231,1231,1231,0
|
|
20250219,173200,259322617,1231,1231,1231,1231,0
|
|
20250219,173100,259322617,1231,1231,1231,1231,0
|
|
20250219,173000,259322617,1231,1231,1231,1231,3658
|
|
20250219,172900,259322617,1231,1231,1231,1231,0
|
|
20250219,172800,259322617,1231,1231,1231,1231,0
|
|
20250219,172700,259322617,1231,1231,1231,1231,0
|
|
20250219,172600,259322617,1231,1231,1231,1231,0
|
|
20250219,172500,259322617,1231,1231,1231,1231,0
|
|
20250219,172400,259322617,1231,1231,1231,1231,0
|
|
20250219,172300,259322617,1231,1231,1231,1231,0
|
|
20250219,172200,259322617,1231,1231,1231,1231,0
|
|
20250219,172100,259322617,1231,1231,1231,1231,0
|
|
20250219,172000,259322617,1231,1231,1231,1231,0
|
|
20250219,171900,259322617,1231,1231,1231,1231,0
|
|
20250219,171800,259322617,1231,1231,1231,1231,0
|
|
20250219,171700,259322617,1231,1231,1231,1231,0
|
|
20250219,171600,259322617,1231,1231,1231,1231,0
|
|
20250219,171500,259322617,1231,1231,1231,1231,0
|
|
20250219,171400,259322617,1231,1231,1231,1231,0
|
|
20250219,171300,259322617,1231,1231,1231,1231,0
|
|
20250219,171200,259322617,1231,1231,1231,1231,0
|
|
20250219,171100,259322617,1231,1231,1231,1231,0
|
|
20250219,171000,259322617,1231,1231,1231,1231,0
|
|
20250219,170900,259322617,1231,1231,1231,1231,0
|
|
20250219,170800,259322617,1231,1231,1231,1231,0
|
|
20250219,170700,259322617,1231,1231,1231,1231,0
|
|
20250219,170600,259322617,1231,1231,1231,1231,0
|
|
20250219,170500,259322617,1231,1231,1231,1231,0
|
|
20250219,170400,259322617,1231,1231,1231,1231,0
|
|
20250219,170300,259322617,1231,1231,1231,1231,0
|
|
20250219,170200,259322617,1231,1231,1231,1231,0
|
|
20250219,170100,259322617,1231,1231,1231,1231,0
|
|
20250219,170000,259322617,1231,1231,1231,1231,3658
|
|
20250219,165900,259322617,1231,1231,1231,1231,0
|
|
20250219,165800,259322617,1231,1231,1231,1231,0
|
|
20250219,165700,259322617,1231,1231,1231,1231,0
|
|
20250219,165600,259322617,1231,1231,1231,1231,0
|
|
20250219,165500,259322617,1231,1231,1231,1231,0
|
|
20250219,165400,259322617,1231,1231,1231,1231,0
|
|
20250219,165300,259322617,1231,1231,1231,1231,0
|
|
20250219,165200,259322617,1231,1231,1231,1231,0
|
|
20250219,165100,259322617,1231,1231,1231,1231,0
|
|
20250219,165000,259322617,1231,1231,1231,1231,0
|
|
20250219,164900,259322617,1231,1231,1231,1231,0
|
|
20250219,164800,259322617,1231,1231,1231,1231,0
|
|
20250219,164700,259322617,1231,1231,1231,1231,0
|
|
20250219,164600,259322617,1231,1231,1231,1231,0
|
|
20250219,164500,259322617,1231,1231,1231,1231,0
|
|
20250219,164400,259322617,1231,1231,1231,1231,0
|
|
20250219,164300,259322617,1231,1231,1231,1231,0
|
|
20250219,164200,259322617,1231,1231,1231,1231,0
|
|
20250219,164100,259322617,1231,1231,1231,1231,0
|
|
20250219,164000,259322617,1231,1231,1231,1231,0
|
|
20250219,163900,259322617,1231,1231,1231,1231,0
|
|
20250219,163800,259322617,1231,1231,1231,1231,0
|
|
20250219,163700,259322617,1231,1231,1231,1231,0
|
|
20250219,163600,259322617,1231,1231,1231,1231,0
|
|
20250219,163500,259322617,1231,1231,1231,1231,0
|
|
20250219,163400,259322617,1231,1231,1231,1231,0
|
|
20250219,163300,259322617,1231,1231,1231,1231,0
|
|
20250219,163200,259322617,1231,1231,1231,1231,0
|
|
20250219,163100,259322617,1231,1231,1231,1231,0
|
|
20250219,163000,259322617,1231,1231,1231,1231,3658
|
|
20250219,162900,259322617,1231,1231,1231,1231,0
|
|
20250219,162800,259322617,1231,1231,1231,1231,0
|
|
20250219,162700,259322617,1231,1231,1231,1231,0
|
|
20250219,162600,259322617,1231,1231,1231,1231,0
|
|
20250219,162500,259322617,1231,1231,1231,1231,0
|
|
20250219,162400,259322617,1231,1231,1231,1231,0
|
|
20250219,162300,259322617,1231,1231,1231,1231,0
|
|
20250219,162200,259322617,1231,1231,1231,1231,0
|
|
20250219,162100,259322617,1231,1231,1231,1231,0
|
|
20250219,162000,259322617,1231,1231,1231,1231,0
|
|
20250219,161900,259322617,1231,1231,1231,1231,0
|
|
20250219,161800,259322617,1231,1231,1231,1231,0
|
|
20250219,161700,259322617,1231,1231,1231,1231,0
|
|
20250219,161600,259322617,1231,1231,1231,1231,0
|
|
20250219,161500,259322617,1231,1231,1231,1231,0
|
|
20250219,161400,259322617,1231,1231,1231,1231,0
|
|
20250219,161300,259322617,1231,1231,1231,1231,0
|
|
20250219,161200,259322617,1231,1231,1231,1231,0
|
|
20250219,161100,259322617,1231,1231,1231,1231,0
|
|
20250219,161000,259322617,1231,1231,1231,1231,0
|
|
20250219,160900,259322617,1231,1231,1231,1231,0
|
|
20250219,160800,259322617,1231,1231,1231,1231,0
|
|
20250219,160700,259322617,1231,1231,1231,1231,0
|
|
20250219,160600,259322617,1231,1231,1231,1231,0
|
|
20250219,160500,259322617,1231,1231,1231,1231,0
|
|
20250219,160400,259322617,1231,1231,1231,1231,0
|
|
20250219,160300,259322617,1231,1231,1231,1231,0
|
|
20250219,160200,259322617,1231,1231,1231,1231,0
|
|
20250219,160100,259322617,1231,1231,1231,1231,0
|
|
20250219,160000,259322617,1231,1231,1231,1231,3658
|
|
20250219,155900,259322617,1231,1231,1231,1231,0
|
|
20250219,155800,259322617,1231,1231,1231,1231,0
|
|
20250219,155700,259322617,1231,1231,1231,1231,0
|
|
20250219,155600,259322617,1231,1231,1231,1231,0
|
|
20250219,155500,259322617,1231,1231,1231,1231,0
|
|
20250219,155400,259322617,1231,1231,1231,1231,0
|
|
20250219,155300,259322617,1231,1231,1231,1231,0
|
|
20250219,155200,259322617,1231,1231,1231,1231,0
|
|
20250219,155100,259322617,1231,1231,1231,1231,0
|
|
20250219,155000,259322617,1231,1231,1231,1231,0
|
|
20250219,154900,259322617,1231,1231,1231,1231,0
|
|
20250219,154800,259322617,1231,1231,1231,1231,0
|
|
20250219,154700,259322617,1231,1231,1231,1231,0
|
|
20250219,154600,259322617,1231,1231,1231,1231,0
|
|
20250219,154500,259322617,1231,1231,1231,1231,0
|
|
20250219,154400,259322617,1231,1231,1231,1231,0
|
|
20250219,154300,259322617,1231,1231,1231,1231,0
|
|
20250219,154200,259322617,1231,1231,1231,1231,0
|
|
20250219,154100,259322617,1231,1231,1231,1231,0
|
|
20250219,154000,259322617,1231,1231,1231,1231,0
|
|
20250219,153900,259322617,1231,1231,1231,1231,0
|
|
20250219,153800,259322617,1231,1231,1231,1231,0
|
|
20250219,153700,259322617,1231,1231,1231,1231,0
|
|
20250219,153600,259322617,1231,1231,1231,1231,0
|
|
20250219,153500,259322617,1231,1231,1231,1231,0
|
|
20250219,153400,259322617,1231,1231,1231,1231,0
|
|
20250219,153300,259322617,1231,1231,1231,1231,0
|
|
20250219,153200,259322617,1231,1231,1231,1231,0
|
|
20250219,153100,259322617,1231,1231,1231,1231,0
|
|
20250219,153000,259322617,1231,1231,1231,1231,7316
|
|
20250219,152900,254819619,1233,1233,1233,1233,0
|
|
20250219,152800,254819619,1233,1233,1233,1233,0
|
|
20250219,152700,254819619,1233,1233,1233,1233,0
|
|
20250219,152600,254819619,1233,1233,1233,1233,0
|
|
20250219,152500,254819619,1233,1233,1233,1233,0
|
|
20250219,152400,254819619,1233,1233,1233,1233,0
|
|
20250219,152300,254819619,1233,1233,1233,1233,0
|
|
20250219,152200,254819619,1233,1233,1233,1233,0
|
|
20250219,152100,254819619,1233,1233,1233,1233,0
|
|
20250219,152000,254819619,1233,1233,1233,1233,0
|
|
20250219,151900,254819619,1233,1232,1233,1231,2098
|
|
20250219,151800,252236941,1232,1232,1232,1232,62
|
|
20250219,151700,252160557,1232,1232,1233,1231,3588
|
|
20250219,151600,247738669,1233,1232,1233,1232,1001
|
|
20250219,151500,246504437,1232,1232,1232,1232,48
|
|
20250219,151400,246445301,1232,1232,1232,1232,876
|
|
20250219,151300,245366069,1234,1234,1234,1234,0
|
|
20250219,151200,245366069,1234,1234,1234,1234,3
|
|
20250219,151100,245362367,1231,1231,1231,1231,1
|
|
20250219,151000,245361136,1232,1232,1232,1232,110
|
|
20250219,150900,245225616,1232,1234,1234,1232,191
|
|
20250219,150800,244990183,1234,1234,1234,1234,0
|
|
20250219,150700,244990183,1234,1234,1234,1234,102
|
|
20250219,150600,244864315,1232,1232,1232,1232,79
|
|
20250219,150500,244766987,1232,1232,1232,1232,45
|
|
20250219,150400,244711547,1234,1234,1234,1234,0
|
|
20250219,150300,244711547,1234,1234,1234,1234,10
|
|
20250219,150200,244699207,1232,1232,1232,1232,31
|
|
20250219,150100,244661015,1232,1232,1232,1232,0
|
|
20250219,150000,244661015,1232,1232,1232,1232,0
|
|
20250219,145900,244661015,1232,1232,1232,1232,0
|
|
20250219,145800,244661015,1232,1232,1232,1232,0
|
|
20250219,145700,244661015,1232,1232,1232,1232,200
|
|
20250219,145600,244414615,1234,1234,1234,1234,0
|
|
20250219,145500,244414615,1234,1234,1234,1234,0
|
|
20250219,145400,244414615,1234,1234,1234,1234,60
|
|
20250219,145300,244340575,1234,1234,1234,1234,8
|
|
20250219,145200,244330703,1234,1234,1234,1234,1
|
|
20250219,145100,244329469,1234,1234,1234,1234,0
|
|
20250219,145000,244329469,1234,1234,1234,1234,0
|
|
20250219,144900,244329469,1234,1234,1234,1234,0
|
|
20250219,144800,244329469,1234,1234,1234,1234,0
|
|
20250219,144700,244329469,1234,1234,1234,1234,6
|
|
20250219,144600,244322065,1231,1231,1231,1231,3294
|
|
20250219,144500,240267151,1234,1234,1234,1234,0
|
|
20250219,144400,240267151,1234,1234,1234,1234,0
|
|
20250219,144300,240267151,1234,1234,1234,1234,0
|
|
20250219,144200,240267151,1234,1234,1234,1234,0
|
|
20250219,144100,240267151,1234,1234,1234,1234,15
|
|
20250219,144000,240248641,1232,1232,1232,1232,100
|
|
20250219,143900,240125441,1231,1231,1231,1231,0
|
|
20250219,143800,240125441,1231,1231,1231,1231,0
|
|
20250219,143700,240125441,1231,1231,1231,1231,5000
|
|
20250219,143600,233970441,1231,1231,1231,1231,5
|
|
20250219,143500,233964286,1233,1233,1233,1233,1
|
|
20250219,143400,233963053,1231,1231,1231,1231,0
|
|
20250219,143300,233963053,1231,1231,1231,1231,0
|
|
20250219,143200,233963053,1231,1231,1231,1231,4000
|
|
20250219,143100,229039053,1232,1232,1232,1232,0
|
|
20250219,143000,229039053,1232,1232,1232,1232,12
|
|
20250219,142900,229024269,1233,1233,1233,1233,0
|
|
20250219,142800,229024269,1233,1233,1233,1233,11
|
|
20250219,142700,229010706,1231,1231,1231,1231,0
|
|
20250219,142600,229010706,1231,1232,1232,1231,26
|
|
20250219,142500,228978698,1232,1232,1232,1232,104
|
|
20250219,142400,228850570,1232,1232,1232,1232,64
|
|
20250219,142300,228771722,1235,1236,1236,1235,44
|
|
20250219,142200,228717368,1237,1237,1237,1237,0
|
|
20250219,142100,228717368,1237,1237,1237,1237,0
|
|
20250219,142000,228717368,1237,1232,1237,1232,97
|
|
20250219,141900,228597679,1232,1232,1232,1232,12
|
|
20250219,141800,228582895,1232,1233,1233,1232,1321
|
|
20250219,141700,226955403,1234,1234,1234,1234,2601
|
|
20250219,141600,223745769,1234,1234,1234,1234,0
|
|
20250219,141500,223745769,1234,1234,1234,1234,10
|
|
20250219,141400,223733429,1234,1234,1234,1234,100
|
|
20250219,141300,223610029,1231,1231,1231,1231,1000
|
|
20250219,141200,222379029,1232,1232,1232,1232,3839
|
|
20250219,141100,217649381,1233,1233,1233,1233,1612
|
|
20250219,141000,215661785,1233,1233,1233,1233,0
|
|
20250219,140900,215661785,1233,1233,1233,1233,2001
|
|
20250219,140800,213194552,1233,1233,1233,1233,0
|
|
20250219,140700,213194552,1233,1233,1233,1233,0
|
|
20250219,140600,213194552,1233,1233,1233,1233,525
|
|
20250219,140500,212547227,1234,1234,1234,1234,0
|
|
20250219,140400,212547227,1234,1234,1234,1234,0
|
|
20250219,140300,212547227,1234,1234,1234,1234,10
|
|
20250219,140200,212534887,1234,1234,1234,1234,0
|
|
20250219,140100,212534887,1234,1234,1234,1234,252
|
|
20250219,140000,212223919,1237,1237,1237,1237,0
|
|
20250219,135900,212223919,1237,1237,1237,1237,0
|
|
20250219,135800,212223919,1237,1237,1237,1237,0
|
|
20250219,135700,212223919,1237,1237,1237,1237,3
|
|
20250219,135600,212220208,1237,1235,1237,1235,26
|
|
20250219,135500,212188086,1237,1237,1237,1237,0
|
|
20250219,135400,212188086,1237,1237,1237,1237,5
|
|
20250219,135300,212181901,1237,1237,1237,1237,0
|
|
20250219,135200,212181901,1237,1237,1237,1237,20
|
|
20250219,135100,212157161,1237,1237,1237,1237,0
|
|
20250219,135000,212157161,1237,1237,1237,1237,0
|
|
20250219,134900,212157161,1237,1237,1237,1237,0
|
|
20250219,134800,212157161,1237,1237,1237,1237,1
|
|
20250219,134700,212155924,1233,1235,1235,1233,5000
|
|
20250219,134600,205987087,1235,1235,1235,1235,0
|
|
20250219,134500,205987087,1235,1235,1235,1235,0
|
|
20250219,134400,205987087,1235,1235,1235,1235,0
|
|
20250219,134300,205987087,1235,1235,1235,1235,0
|
|
20250219,134200,205987087,1235,1235,1235,1235,0
|
|
20250219,134100,205987087,1235,1235,1235,1235,0
|
|
20250219,134000,205987087,1235,1235,1235,1235,0
|
|
20250219,133900,205987087,1235,1235,1235,1235,0
|
|
20250219,133800,205987087,1235,1235,1235,1235,5
|
|
20250219,133700,205980912,1239,1239,1239,1239,0
|
|
20250219,133600,205980912,1239,1239,1239,1239,0
|
|
20250219,133500,205980912,1239,1235,1239,1235,2502
|
|
20250219,133400,202884312,1236,1236,1236,1236,75
|
|
20250219,133300,202791612,1237,1237,1237,1237,0
|
|
20250219,133200,202791612,1237,1237,1237,1237,0
|
|
20250219,133100,202791612,1237,1237,1237,1237,0
|
|
20250219,133000,202791612,1237,1236,1237,1236,2036
|
|
20250219,132900,200274916,1236,1236,1236,1236,1164
|
|
20250219,132800,198836212,1236,1236,1236,1236,9
|
|
20250219,132700,198825088,1238,1238,1238,1238,7
|
|
20250219,132600,198816422,1234,1234,1234,1234,0
|
|
20250219,132500,198816422,1234,1234,1234,1234,0
|
|
20250219,132400,198816422,1234,1234,1234,1234,0
|
|
20250219,132300,198816422,1234,1234,1234,1234,0
|
|
20250219,132200,198816422,1234,1234,1234,1234,0
|
|
20250219,132100,198816422,1234,1234,1234,1234,0
|
|
20250219,132000,198816422,1234,1234,1234,1234,0
|
|
20250219,131900,198816422,1234,1234,1234,1234,162
|
|
20250219,131800,198616514,1235,1235,1235,1235,0
|
|
20250219,131700,198616514,1235,1235,1235,1235,0
|
|
20250219,131600,198616514,1235,1235,1235,1235,4093
|
|
20250219,131500,193561659,1236,1236,1236,1236,4
|
|
20250219,131400,193556715,1236,1236,1236,1236,4
|
|
20250219,131300,193551771,1236,1236,1236,1236,2503
|
|
20250219,131200,190458063,1238,1238,1238,1238,85
|
|
20250219,131100,190352833,1238,1238,1238,1238,0
|
|
20250219,131000,190352833,1238,1236,1238,1236,45
|
|
20250219,130900,190297171,1236,1236,1236,1236,3
|
|
20250219,130800,190293463,1237,1238,1238,1237,7
|
|
20250219,130700,190284801,1238,1238,1238,1238,3
|
|
20250219,130600,190281087,1238,1238,1238,1238,2
|
|
20250219,130500,190278611,1237,1238,1238,1237,6
|
|
20250219,130400,190271187,1238,1237,1238,1237,66
|
|
20250219,130300,190189528,1238,1238,1238,1238,1
|
|
20250219,130200,190188290,1238,1238,1238,1238,4
|
|
20250219,130100,190183338,1238,1238,1238,1238,798
|
|
20250219,130000,189195414,1238,1237,1238,1237,10
|
|
20250219,125900,189183043,1237,1237,1237,1237,0
|
|
20250219,125800,189183043,1237,1237,1237,1237,0
|
|
20250219,125700,189183043,1237,1237,1237,1237,0
|
|
20250219,125600,189183043,1237,1237,1237,1237,0
|
|
20250219,125500,189183043,1237,1237,1237,1237,2557
|
|
20250219,125400,186020034,1240,1238,1240,1238,310
|
|
20250219,125300,185635654,1238,1238,1238,1238,0
|
|
20250219,125200,185635654,1238,1238,1238,1238,0
|
|
20250219,125100,185635654,1238,1238,1238,1238,48
|
|
20250219,125000,185576230,1238,1238,1238,1238,0
|
|
20250219,124900,185576230,1238,1238,1238,1238,0
|
|
20250219,124800,185576230,1238,1238,1238,1238,2836
|
|
20250219,124700,182065262,1239,1239,1239,1239,431
|
|
20250219,124600,181531253,1241,1241,1241,1241,1
|
|
20250219,124500,181530012,1240,1240,1240,1240,30
|
|
20250219,124400,181492812,1241,1241,1241,1241,1
|
|
20250219,124300,181491571,1239,1239,1239,1239,0
|
|
20250219,124200,181491571,1239,1239,1239,1239,0
|
|
20250219,124100,181491571,1239,1239,1239,1239,0
|
|
20250219,124000,181491571,1239,1239,1239,1239,0
|
|
20250219,123900,181491571,1239,1239,1239,1239,0
|
|
20250219,123800,181491571,1239,1239,1239,1239,0
|
|
20250219,123700,181491571,1239,1241,1241,1239,3
|
|
20250219,123600,181487852,1242,1240,1242,1240,2754
|
|
20250219,123500,178072890,1240,1240,1240,1240,49
|
|
20250219,123400,178012130,1240,1240,1240,1240,0
|
|
20250219,123300,178012130,1240,1240,1240,1240,0
|
|
20250219,123200,178012130,1240,1240,1240,1240,110
|
|
20250219,123100,177875730,1240,1240,1240,1240,2
|
|
20250219,123000,177873250,1240,1240,1240,1240,659
|
|
20250219,122900,177056090,1240,1240,1240,1240,1
|
|
20250219,122800,177054850,1239,1239,1239,1239,0
|
|
20250219,122700,177054850,1239,1239,1239,1239,2
|
|
20250219,122600,177052372,1239,1239,1239,1239,8
|
|
20250219,122500,177042460,1239,1239,1239,1239,10
|
|
20250219,122400,177030070,1240,1240,1240,1240,0
|
|
20250219,122300,177030070,1240,1240,1240,1240,1
|
|
20250219,122200,177028830,1238,1238,1238,1238,1
|
|
20250219,122100,177027592,1240,1240,1240,1240,0
|
|
20250219,122000,177027592,1240,1239,1240,1239,1616
|
|
20250219,121900,175023802,1237,1237,1237,1237,0
|
|
20250219,121800,175023802,1237,1237,1237,1237,0
|
|
20250219,121700,175023802,1237,1238,1238,1237,1097
|
|
20250219,121600,173666811,1238,1239,1240,1238,3534
|
|
20250219,121500,169290715,1239,1240,1240,1239,1203
|
|
20250219,121400,167800148,1240,1240,1240,1240,0
|
|
20250219,121300,167800148,1240,1240,1240,1240,0
|
|
20250219,121200,167800148,1240,1240,1240,1240,2
|
|
20250219,121100,167797668,1239,1239,1239,1239,0
|
|
20250219,121000,167797668,1239,1240,1240,1239,2000
|
|
20250219,120900,165319664,1239,1239,1239,1239,0
|
|
20250219,120800,165319664,1239,1241,1241,1239,1565
|
|
20250219,120700,163378852,1242,1242,1242,1242,0
|
|
20250219,120600,163378852,1242,1242,1242,1242,100
|
|
20250219,120500,163254652,1242,1242,1242,1242,1
|
|
20250219,120400,163253410,1242,1242,1242,1241,1500
|
|
20250219,120300,161391600,1242,1245,1245,1242,4288
|
|
20250219,120200,156064319,1244,1245,1245,1244,12
|
|
20250219,120100,156049381,1245,1245,1245,1245,0
|
|
20250219,120000,156049381,1245,1245,1245,1245,0
|
|
20250219,115900,156049381,1245,1245,1245,1245,0
|
|
20250219,115800,156049381,1245,1243,1245,1243,504
|
|
20250219,115700,155422405,1245,1245,1245,1245,0
|
|
20250219,115600,155422405,1245,1245,1245,1245,0
|
|
20250219,115500,155422405,1245,1245,1245,1245,0
|
|
20250219,115400,155422405,1245,1245,1245,1245,0
|
|
20250219,115300,155422405,1245,1245,1245,1245,0
|
|
20250219,115200,155422405,1245,1245,1245,1245,0
|
|
20250219,115100,155422405,1245,1245,1245,1244,21
|
|
20250219,115000,155396279,1245,1245,1245,1245,0
|
|
20250219,114900,155396279,1245,1245,1245,1245,2
|
|
20250219,114800,155393789,1244,1244,1244,1244,0
|
|
20250219,114700,155393789,1244,1244,1244,1244,12
|
|
20250219,114600,155378861,1244,1244,1244,1244,0
|
|
20250219,114500,155378861,1244,1245,1245,1244,155
|
|
20250219,114400,155186036,1244,1244,1244,1244,96
|
|
20250219,114300,155066612,1245,1244,1245,1244,9902
|
|
20250219,114200,142748522,1245,1244,1245,1244,16
|
|
20250219,114100,142728616,1244,1244,1244,1244,1000
|
|
20250219,114000,141484616,1245,1245,1245,1245,2500
|
|
20250219,113900,138372116,1245,1245,1245,1245,0
|
|
20250219,113800,138372116,1245,1245,1245,1245,1200
|
|
20250219,113700,136878116,1245,1245,1245,1245,2
|
|
20250219,113600,136875626,1245,1243,1245,1243,4503
|
|
20250219,113500,131275360,1243,1241,1243,1241,5692
|
|
20250219,113400,124208567,1241,1241,1241,1241,2
|
|
20250219,113300,124206085,1240,1240,1240,1240,0
|
|
20250219,113200,124206085,1240,1240,1240,1240,125
|
|
20250219,113100,124051085,1240,1240,1240,1240,123
|
|
20250219,113000,123898565,1241,1241,1241,1241,10
|
|
20250219,112900,123886155,1241,1241,1241,1241,30
|
|
20250219,112800,123848925,1241,1241,1241,1241,780
|
|
20250219,112700,122880945,1241,1241,1241,1241,0
|
|
20250219,112600,122880945,1241,1241,1241,1241,0
|
|
20250219,112500,122880945,1241,1241,1241,1241,0
|
|
20250219,112400,122880945,1241,1241,1241,1241,41
|
|
20250219,112300,122830064,1240,1240,1240,1240,0
|
|
20250219,112200,122830064,1240,1240,1240,1239,770
|
|
20250219,112100,121875532,1239,1240,1240,1239,1550
|
|
20250219,112000,119955066,1242,1242,1242,1242,0
|
|
20250219,111900,119955066,1242,1242,1242,1242,10
|
|
20250219,111800,119942646,1242,1242,1242,1242,0
|
|
20250219,111700,119942646,1242,1241,1242,1241,532
|
|
20250219,111600,119282002,1242,1241,1242,1241,22
|
|
20250219,111500,119254698,1241,1241,1241,1241,0
|
|
20250219,111400,119254698,1241,1241,1241,1241,0
|
|
20250219,111300,119254698,1241,1241,1241,1241,0
|
|
20250219,111200,119254698,1241,1242,1242,1241,66
|
|
20250219,111100,119172731,1242,1242,1242,1242,100
|
|
20250219,111000,119048531,1242,1242,1242,1242,9
|
|
20250219,110900,119037353,1242,1242,1242,1242,0
|
|
20250219,110800,119037353,1242,1242,1242,1242,404
|
|
20250219,110700,118535585,1240,1240,1240,1240,0
|
|
20250219,110600,118535585,1240,1240,1240,1240,746
|
|
20250219,110500,117610545,1240,1240,1240,1240,75
|
|
20250219,110400,117517545,1240,1239,1240,1239,17
|
|
20250219,110300,117496481,1240,1240,1240,1240,2
|
|
20250219,110200,117494001,1240,1240,1240,1240,0
|
|
20250219,110100,117494001,1240,1240,1240,1240,10
|
|
20250219,110000,117481601,1240,1240,1240,1240,10
|
|
20250219,105900,117469201,1239,1239,1239,1239,3
|
|
20250219,105800,117465484,1239,1239,1239,1239,0
|
|
20250219,105700,117465484,1239,1239,1239,1239,0
|
|
20250219,105600,117465484,1239,1239,1239,1239,11
|
|
20250219,105500,117451855,1239,1239,1239,1239,30
|
|
20250219,105400,117414685,1239,1239,1239,1239,0
|
|
20250219,105300,117414685,1239,1239,1239,1239,0
|
|
20250219,105200,117414685,1239,1239,1239,1239,0
|
|
20250219,105100,117414685,1239,1239,1239,1239,12
|
|
20250219,105000,117399817,1235,1235,1235,1235,0
|
|
20250219,104900,117399817,1235,1235,1235,1235,0
|
|
20250219,104800,117399817,1235,1235,1235,1235,0
|
|
20250219,104700,117399817,1235,1235,1235,1235,0
|
|
20250219,104600,117399817,1235,1235,1235,1235,0
|
|
20250219,104500,117399817,1235,1237,1237,1235,2858
|
|
20250219,104400,113869179,1238,1238,1238,1238,0
|
|
20250219,104300,113869179,1238,1238,1238,1238,0
|
|
20250219,104200,113869179,1238,1237,1238,1237,7
|
|
20250219,104100,113860518,1236,1237,1237,1236,1198
|
|
20250219,104000,112379789,1237,1237,1237,1237,0
|
|
20250219,103900,112379789,1237,1238,1238,1237,3175
|
|
20250219,103800,108452194,1237,1237,1237,1237,0
|
|
20250219,103700,108452194,1237,1237,1237,1237,916
|
|
20250219,103600,107319102,1238,1238,1238,1238,100
|
|
20250219,103500,107195302,1239,1239,1239,1239,2
|
|
20250219,103400,107192824,1237,1237,1237,1237,505
|
|
20250219,103300,106568139,1237,1239,1239,1237,2225
|
|
20250219,103200,103815288,1240,1240,1240,1240,0
|
|
20250219,103100,103815288,1240,1240,1240,1240,30
|
|
20250219,103000,103778088,1240,1238,1240,1238,101
|
|
20250219,102900,103653048,1238,1238,1238,1238,794
|
|
20250219,102800,102670076,1238,1238,1238,1238,1130
|
|
20250219,102700,101271136,1239,1239,1239,1239,75
|
|
20250219,102600,101178211,1240,1240,1240,1240,10
|
|
20250219,102500,101165811,1239,1239,1239,1239,1024
|
|
20250219,102400,99897075,1240,1240,1240,1240,196
|
|
20250219,102300,99654035,1243,1243,1243,1243,0
|
|
20250219,102200,99654035,1243,1243,1243,1243,2
|
|
20250219,102100,99651549,1243,1243,1243,1243,0
|
|
20250219,102000,99651549,1243,1243,1243,1243,0
|
|
20250219,101900,99651549,1243,1243,1243,1243,0
|
|
20250219,101800,99651549,1243,1240,1243,1240,2176
|
|
20250219,101700,96953283,1242,1242,1242,1242,331
|
|
20250219,101600,96542181,1240,1240,1240,1240,0
|
|
20250219,101500,96542181,1240,1240,1240,1240,109
|
|
20250219,101400,96407021,1240,1240,1240,1240,0
|
|
20250219,101300,96407021,1240,1240,1240,1240,0
|
|
20250219,101200,96407021,1240,1240,1240,1240,0
|
|
20250219,101100,96407021,1240,1240,1240,1240,0
|
|
20250219,101000,96407021,1240,1240,1240,1240,10
|
|
20250219,100900,96394621,1240,1242,1242,1240,1000
|
|
20250219,100800,95154571,1241,1241,1241,1241,0
|
|
20250219,100700,95154571,1241,1241,1241,1241,6
|
|
20250219,100600,95147125,1244,1244,1244,1244,0
|
|
20250219,100500,95147125,1244,1244,1244,1244,0
|
|
20250219,100400,95147125,1244,1244,1244,1244,0
|
|
20250219,100300,95147125,1244,1242,1244,1242,3
|
|
20250219,100200,95143397,1242,1243,1244,1242,6
|
|
20250219,100100,95135940,1244,1244,1244,1244,0
|
|
20250219,100000,95135940,1244,1244,1244,1244,554
|
|
20250219,095900,94446764,1240,1240,1240,1240,0
|
|
20250219,095800,94446764,1240,1244,1244,1240,96
|
|
20250219,095700,94327524,1244,1240,1244,1239,137
|
|
20250219,095600,94157246,1244,1244,1244,1244,2
|
|
20250219,095500,94154758,1236,1243,1243,1236,10139
|
|
20250219,095400,81603523,1244,1244,1244,1244,0
|
|
20250219,095300,81603523,1244,1244,1244,1244,3
|
|
20250219,095200,81599791,1244,1244,1244,1244,0
|
|
20250219,095100,81599791,1244,1244,1244,1244,70
|
|
20250219,095000,81512711,1244,1244,1244,1244,1
|
|
20250219,094900,81511467,1244,1244,1244,1244,0
|
|
20250219,094800,81511467,1244,1243,1244,1243,365
|
|
20250219,094700,81057762,1244,1244,1244,1244,23
|
|
20250219,094600,81029150,1244,1244,1244,1244,46
|
|
20250219,094500,80971926,1244,1244,1244,1243,905
|
|
20250219,094400,79846489,1244,1247,1247,1244,29
|
|
20250219,094300,79810381,1245,1245,1245,1245,1
|
|
20250219,094200,79809136,1244,1244,1244,1244,200
|
|
20250219,094100,79560336,1245,1249,1249,1245,11
|
|
20250219,094000,79546605,1244,1244,1244,1244,0
|
|
20250219,093900,79546605,1244,1244,1244,1244,0
|
|
20250219,093800,79546605,1244,1244,1244,1244,5
|
|
20250219,093700,79540385,1244,1245,1245,1244,15548
|
|
20250219,093600,60183161,1245,1247,1251,1245,5234
|
|
20250219,093500,53663042,1251,1251,1251,1251,0
|
|
20250219,093400,53663042,1251,1251,1251,1251,1
|
|
20250219,093300,53661791,1246,1247,1247,1246,10557
|
|
20250219,093200,40502092,1248,1249,1249,1248,604
|
|
20250219,093100,39748298,1247,1249,1249,1247,3245
|
|
20250219,093000,35699811,1249,1249,1249,1249,502
|
|
20250219,092900,35072813,1249,1249,1249,1249,0
|
|
20250219,092800,35072813,1249,1252,1252,1249,20
|
|
20250219,092700,35047829,1253,1253,1253,1253,0
|
|
20250219,092600,35047829,1253,1253,1253,1253,0
|
|
20250219,092500,35047829,1253,1249,1253,1249,647
|
|
20250219,092400,34239514,1253,1250,1253,1250,403
|
|
20250219,092300,33735761,1253,1253,1253,1253,2393
|
|
20250219,092200,30737332,1253,1253,1253,1253,12
|
|
20250219,092100,30722296,1249,1253,1253,1249,458
|
|
20250219,092000,30148464,1253,1253,1253,1253,153
|
|
20250219,091900,29956755,1253,1254,1254,1253,2
|
|
20250219,091800,29954248,1254,1254,1254,1254,0
|
|
20250219,091700,29954248,1254,1250,1254,1250,1102
|
|
20250219,091600,28572740,1254,1252,1255,1252,2470
|
|
20250219,091500,25478522,1250,1249,1250,1249,2914
|
|
20250219,091400,21836936,1246,1246,1246,1246,1836
|
|
20250219,091300,19549280,1246,1246,1246,1246,1004
|
|
20250219,091200,18298296,1246,1246,1246,1246,0
|
|
20250219,091100,18298296,1246,1247,1247,1246,500
|
|
20250219,091000,17675295,1246,1248,1248,1246,1500
|
|
20250219,090900,15805101,1248,1248,1248,1248,75
|
|
20250219,090800,15711501,1250,1250,1250,1250,736
|
|
20250219,090700,14791501,1250,1250,1250,1250,0
|
|
20250219,090600,14791501,1250,1250,1250,1250,5
|
|
20250219,090500,14785251,1250,1250,1250,1250,0
|
|
20250219,090400,14785251,1250,1249,1250,1249,2085
|
|
20250219,090300,12179286,1244,1245,1245,1244,500
|
|
20250219,090200,11557186,1243,1243,1243,1243,84
|
|
20250219,090100,11452774,1243,1246,1246,1240,5465
|
|
20250219,090000,4659158,1250,1248,1250,1246,3736
|