633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,193000,190720427,1233,1233,1233,1233,7484
|
|
20250220,192900,190720427,1233,1233,1233,1233,0
|
|
20250220,192800,190720427,1233,1233,1233,1233,0
|
|
20250220,192700,190720427,1233,1233,1233,1233,0
|
|
20250220,192600,190720427,1233,1233,1233,1233,0
|
|
20250220,192500,190720427,1233,1233,1233,1233,0
|
|
20250220,192400,190720427,1233,1233,1233,1233,0
|
|
20250220,192300,190720427,1233,1233,1233,1233,0
|
|
20250220,192200,190720427,1233,1233,1233,1233,0
|
|
20250220,192100,190720427,1233,1233,1233,1233,0
|
|
20250220,192000,190720427,1233,1233,1233,1233,0
|
|
20250220,191900,190720427,1233,1233,1233,1233,0
|
|
20250220,191800,190720427,1233,1233,1233,1233,0
|
|
20250220,191700,190720427,1233,1233,1233,1233,0
|
|
20250220,191600,190720427,1233,1233,1233,1233,0
|
|
20250220,191500,190720427,1233,1233,1233,1233,0
|
|
20250220,191400,190720427,1233,1233,1233,1233,0
|
|
20250220,191300,190720427,1233,1233,1233,1233,0
|
|
20250220,191200,190720427,1233,1233,1233,1233,0
|
|
20250220,191100,190720427,1233,1233,1233,1233,0
|
|
20250220,191000,190720427,1233,1233,1233,1233,0
|
|
20250220,190900,190720427,1233,1233,1233,1233,0
|
|
20250220,190800,190720427,1233,1233,1233,1233,0
|
|
20250220,190700,190720427,1233,1233,1233,1233,0
|
|
20250220,190600,190720427,1233,1233,1233,1233,0
|
|
20250220,190500,190720427,1233,1233,1233,1233,0
|
|
20250220,190400,190720427,1233,1233,1233,1233,0
|
|
20250220,190300,190720427,1233,1233,1233,1233,0
|
|
20250220,190200,190720427,1233,1233,1233,1233,0
|
|
20250220,190100,190720427,1233,1233,1233,1233,0
|
|
20250220,190000,190720427,1233,1233,1233,1233,7484
|
|
20250220,185900,190720427,1233,1233,1233,1233,0
|
|
20250220,185800,190720427,1233,1233,1233,1233,0
|
|
20250220,185700,190720427,1233,1233,1233,1233,0
|
|
20250220,185600,190720427,1233,1233,1233,1233,0
|
|
20250220,185500,190720427,1233,1233,1233,1233,0
|
|
20250220,185400,190720427,1233,1233,1233,1233,0
|
|
20250220,185300,190720427,1233,1233,1233,1233,0
|
|
20250220,185200,190720427,1233,1233,1233,1233,0
|
|
20250220,185100,190720427,1233,1233,1233,1233,0
|
|
20250220,185000,190720427,1233,1233,1233,1233,0
|
|
20250220,184900,190720427,1233,1233,1233,1233,0
|
|
20250220,184800,190720427,1233,1233,1233,1233,0
|
|
20250220,184700,190720427,1233,1233,1233,1233,0
|
|
20250220,184600,190720427,1233,1233,1233,1233,0
|
|
20250220,184500,190720427,1233,1233,1233,1233,0
|
|
20250220,184400,190720427,1233,1233,1233,1233,0
|
|
20250220,184300,190720427,1233,1233,1233,1233,0
|
|
20250220,184200,190720427,1233,1233,1233,1233,0
|
|
20250220,184100,190720427,1233,1233,1233,1233,0
|
|
20250220,184000,190720427,1233,1233,1233,1233,0
|
|
20250220,183900,190720427,1233,1233,1233,1233,0
|
|
20250220,183800,190720427,1233,1233,1233,1233,0
|
|
20250220,183700,190720427,1233,1233,1233,1233,0
|
|
20250220,183600,190720427,1233,1233,1233,1233,0
|
|
20250220,183500,190720427,1233,1233,1233,1233,0
|
|
20250220,183400,190720427,1233,1233,1233,1233,0
|
|
20250220,183300,190720427,1233,1233,1233,1233,0
|
|
20250220,183200,190720427,1233,1233,1233,1233,0
|
|
20250220,183100,190720427,1233,1233,1233,1233,0
|
|
20250220,183000,190720427,1233,1233,1233,1233,7484
|
|
20250220,182900,190720427,1233,1233,1233,1233,0
|
|
20250220,182800,190720427,1233,1233,1233,1233,0
|
|
20250220,182700,190720427,1233,1233,1233,1233,0
|
|
20250220,182600,190720427,1233,1233,1233,1233,0
|
|
20250220,182500,190720427,1233,1233,1233,1233,0
|
|
20250220,182400,190720427,1233,1233,1233,1233,0
|
|
20250220,182300,190720427,1233,1233,1233,1233,0
|
|
20250220,182200,190720427,1233,1233,1233,1233,0
|
|
20250220,182100,190720427,1233,1233,1233,1233,0
|
|
20250220,182000,190720427,1233,1233,1233,1233,0
|
|
20250220,181900,190720427,1233,1233,1233,1233,0
|
|
20250220,181800,190720427,1233,1233,1233,1233,0
|
|
20250220,181700,190720427,1233,1233,1233,1233,0
|
|
20250220,181600,190720427,1233,1233,1233,1233,0
|
|
20250220,181500,190720427,1233,1233,1233,1233,0
|
|
20250220,181400,190720427,1233,1233,1233,1233,0
|
|
20250220,181300,190720427,1233,1233,1233,1233,0
|
|
20250220,181200,190720427,1233,1233,1233,1233,0
|
|
20250220,181100,190720427,1233,1233,1233,1233,0
|
|
20250220,181000,190720427,1233,1233,1233,1233,0
|
|
20250220,180900,190720427,1233,1233,1233,1233,0
|
|
20250220,180800,190720427,1233,1233,1233,1233,0
|
|
20250220,180700,190720427,1233,1233,1233,1233,0
|
|
20250220,180600,190720427,1233,1233,1233,1233,0
|
|
20250220,180500,190720427,1233,1233,1233,1233,0
|
|
20250220,180400,190720427,1233,1233,1233,1233,0
|
|
20250220,180300,190720427,1233,1233,1233,1233,0
|
|
20250220,180200,190720427,1233,1233,1233,1233,0
|
|
20250220,180100,190720427,1233,1233,1233,1233,0
|
|
20250220,180000,190720427,1233,1233,1233,1233,7484
|
|
20250220,175900,190720427,1233,1233,1233,1233,0
|
|
20250220,175800,190720427,1233,1233,1233,1233,0
|
|
20250220,175700,190720427,1233,1233,1233,1233,0
|
|
20250220,175600,190720427,1233,1233,1233,1233,0
|
|
20250220,175500,190720427,1233,1233,1233,1233,0
|
|
20250220,175400,190720427,1233,1233,1233,1233,0
|
|
20250220,175300,190720427,1233,1233,1233,1233,0
|
|
20250220,175200,190720427,1233,1233,1233,1233,0
|
|
20250220,175100,190720427,1233,1233,1233,1233,0
|
|
20250220,175000,190720427,1233,1233,1233,1233,0
|
|
20250220,174900,190720427,1233,1233,1233,1233,0
|
|
20250220,174800,190720427,1233,1233,1233,1233,0
|
|
20250220,174700,190720427,1233,1233,1233,1233,0
|
|
20250220,174600,190720427,1233,1233,1233,1233,0
|
|
20250220,174500,190720427,1233,1233,1233,1233,0
|
|
20250220,174400,190720427,1233,1233,1233,1233,0
|
|
20250220,174300,190720427,1233,1233,1233,1233,0
|
|
20250220,174200,190720427,1233,1233,1233,1233,0
|
|
20250220,174100,190720427,1233,1233,1233,1233,0
|
|
20250220,174000,190720427,1233,1233,1233,1233,0
|
|
20250220,173900,190720427,1233,1233,1233,1233,0
|
|
20250220,173800,190720427,1233,1233,1233,1233,0
|
|
20250220,173700,190720427,1233,1233,1233,1233,0
|
|
20250220,173600,190720427,1233,1233,1233,1233,0
|
|
20250220,173500,190720427,1233,1233,1233,1233,0
|
|
20250220,173400,190720427,1233,1233,1233,1233,0
|
|
20250220,173300,190720427,1233,1233,1233,1233,0
|
|
20250220,173200,190720427,1233,1233,1233,1233,0
|
|
20250220,173100,190720427,1233,1233,1233,1233,0
|
|
20250220,173000,190720427,1233,1233,1233,1233,7484
|
|
20250220,172900,190720427,1233,1233,1233,1233,0
|
|
20250220,172800,190720427,1233,1233,1233,1233,0
|
|
20250220,172700,190720427,1233,1233,1233,1233,0
|
|
20250220,172600,190720427,1233,1233,1233,1233,0
|
|
20250220,172500,190720427,1233,1233,1233,1233,0
|
|
20250220,172400,190720427,1233,1233,1233,1233,0
|
|
20250220,172300,190720427,1233,1233,1233,1233,0
|
|
20250220,172200,190720427,1233,1233,1233,1233,0
|
|
20250220,172100,190720427,1233,1233,1233,1233,0
|
|
20250220,172000,190720427,1233,1233,1233,1233,0
|
|
20250220,171900,190720427,1233,1233,1233,1233,0
|
|
20250220,171800,190720427,1233,1233,1233,1233,0
|
|
20250220,171700,190720427,1233,1233,1233,1233,0
|
|
20250220,171600,190720427,1233,1233,1233,1233,0
|
|
20250220,171500,190720427,1233,1233,1233,1233,0
|
|
20250220,171400,190720427,1233,1233,1233,1233,0
|
|
20250220,171300,190720427,1233,1233,1233,1233,0
|
|
20250220,171200,190720427,1233,1233,1233,1233,0
|
|
20250220,171100,190720427,1233,1233,1233,1233,0
|
|
20250220,171000,190720427,1233,1233,1233,1233,0
|
|
20250220,170900,190720427,1233,1233,1233,1233,0
|
|
20250220,170800,190720427,1233,1233,1233,1233,0
|
|
20250220,170700,190720427,1233,1233,1233,1233,0
|
|
20250220,170600,190720427,1233,1233,1233,1233,0
|
|
20250220,170500,190720427,1233,1233,1233,1233,0
|
|
20250220,170400,190720427,1233,1233,1233,1233,0
|
|
20250220,170300,190720427,1233,1233,1233,1233,0
|
|
20250220,170200,190720427,1233,1233,1233,1233,0
|
|
20250220,170100,190720427,1233,1233,1233,1233,0
|
|
20250220,170000,190720427,1233,1233,1233,1233,7484
|
|
20250220,165900,190720427,1233,1233,1233,1233,0
|
|
20250220,165800,190720427,1233,1233,1233,1233,0
|
|
20250220,165700,190720427,1233,1233,1233,1233,0
|
|
20250220,165600,190720427,1233,1233,1233,1233,0
|
|
20250220,165500,190720427,1233,1233,1233,1233,0
|
|
20250220,165400,190720427,1233,1233,1233,1233,0
|
|
20250220,165300,190720427,1233,1233,1233,1233,0
|
|
20250220,165200,190720427,1233,1233,1233,1233,0
|
|
20250220,165100,190720427,1233,1233,1233,1233,0
|
|
20250220,165000,190720427,1233,1233,1233,1233,0
|
|
20250220,164900,190720427,1233,1233,1233,1233,0
|
|
20250220,164800,190720427,1233,1233,1233,1233,0
|
|
20250220,164700,190720427,1233,1233,1233,1233,0
|
|
20250220,164600,190720427,1233,1233,1233,1233,0
|
|
20250220,164500,190720427,1233,1233,1233,1233,0
|
|
20250220,164400,190720427,1233,1233,1233,1233,0
|
|
20250220,164300,190720427,1233,1233,1233,1233,0
|
|
20250220,164200,190720427,1233,1233,1233,1233,0
|
|
20250220,164100,190720427,1233,1233,1233,1233,0
|
|
20250220,164000,190720427,1233,1233,1233,1233,0
|
|
20250220,163900,190720427,1233,1233,1233,1233,0
|
|
20250220,163800,190720427,1233,1233,1233,1233,0
|
|
20250220,163700,190720427,1233,1233,1233,1233,0
|
|
20250220,163600,190720427,1233,1233,1233,1233,0
|
|
20250220,163500,190720427,1233,1233,1233,1233,0
|
|
20250220,163400,190720427,1233,1233,1233,1233,0
|
|
20250220,163300,190720427,1233,1233,1233,1233,0
|
|
20250220,163200,190720427,1233,1233,1233,1233,0
|
|
20250220,163100,190720427,1233,1233,1233,1233,0
|
|
20250220,163000,190720427,1233,1233,1233,1233,7484
|
|
20250220,162900,190720427,1233,1233,1233,1233,0
|
|
20250220,162800,190720427,1233,1233,1233,1233,0
|
|
20250220,162700,190720427,1233,1233,1233,1233,0
|
|
20250220,162600,190720427,1233,1233,1233,1233,0
|
|
20250220,162500,190720427,1233,1233,1233,1233,0
|
|
20250220,162400,190720427,1233,1233,1233,1233,0
|
|
20250220,162300,190720427,1233,1233,1233,1233,0
|
|
20250220,162200,190720427,1233,1233,1233,1233,0
|
|
20250220,162100,190720427,1233,1233,1233,1233,0
|
|
20250220,162000,190720427,1233,1233,1233,1233,0
|
|
20250220,161900,190720427,1233,1233,1233,1233,0
|
|
20250220,161800,190720427,1233,1233,1233,1233,0
|
|
20250220,161700,190720427,1233,1233,1233,1233,0
|
|
20250220,161600,190720427,1233,1233,1233,1233,0
|
|
20250220,161500,190720427,1233,1233,1233,1233,0
|
|
20250220,161400,190720427,1233,1233,1233,1233,0
|
|
20250220,161300,190720427,1233,1233,1233,1233,0
|
|
20250220,161200,190720427,1233,1233,1233,1233,0
|
|
20250220,161100,190720427,1233,1233,1233,1233,0
|
|
20250220,161000,190720427,1233,1233,1233,1233,0
|
|
20250220,160900,190720427,1233,1233,1233,1233,0
|
|
20250220,160800,190720427,1233,1233,1233,1233,0
|
|
20250220,160700,190720427,1233,1233,1233,1233,0
|
|
20250220,160600,190720427,1233,1233,1233,1233,0
|
|
20250220,160500,190720427,1233,1233,1233,1233,0
|
|
20250220,160400,190720427,1233,1233,1233,1233,0
|
|
20250220,160300,190720427,1233,1233,1233,1233,0
|
|
20250220,160200,190720427,1233,1233,1233,1233,0
|
|
20250220,160100,190720427,1233,1233,1233,1233,0
|
|
20250220,160000,190720427,1233,1233,1233,1233,7484
|
|
20250220,155900,190720427,1233,1233,1233,1233,0
|
|
20250220,155800,190720427,1233,1233,1233,1233,0
|
|
20250220,155700,190720427,1233,1233,1233,1233,0
|
|
20250220,155600,190720427,1233,1233,1233,1233,0
|
|
20250220,155500,190720427,1233,1233,1233,1233,0
|
|
20250220,155400,190720427,1233,1233,1233,1233,0
|
|
20250220,155300,190720427,1233,1233,1233,1233,0
|
|
20250220,155200,190720427,1233,1233,1233,1233,0
|
|
20250220,155100,190720427,1233,1233,1233,1233,0
|
|
20250220,155000,190720427,1233,1233,1233,1233,0
|
|
20250220,154900,190720427,1233,1233,1233,1233,0
|
|
20250220,154800,190720427,1233,1233,1233,1233,0
|
|
20250220,154700,190720427,1233,1233,1233,1233,0
|
|
20250220,154600,190720427,1233,1233,1233,1233,0
|
|
20250220,154500,190720427,1233,1233,1233,1233,0
|
|
20250220,154400,190720427,1233,1233,1233,1233,0
|
|
20250220,154300,190720427,1233,1233,1233,1233,0
|
|
20250220,154200,190720427,1233,1233,1233,1233,0
|
|
20250220,154100,190720427,1233,1233,1233,1233,0
|
|
20250220,154000,190720427,1233,1233,1233,1233,0
|
|
20250220,153900,190720427,1233,1233,1233,1233,0
|
|
20250220,153800,190720427,1233,1233,1233,1233,0
|
|
20250220,153700,190720427,1233,1233,1233,1233,0
|
|
20250220,153600,190720427,1233,1233,1233,1233,0
|
|
20250220,153500,190720427,1233,1233,1233,1233,0
|
|
20250220,153400,190720427,1233,1233,1233,1233,0
|
|
20250220,153300,190720427,1233,1233,1233,1233,0
|
|
20250220,153200,190720427,1233,1233,1233,1233,0
|
|
20250220,153100,190720427,1233,1233,1233,1233,0
|
|
20250220,153000,190720427,1233,1233,1233,1233,14968
|
|
20250220,152900,181492655,1231,1231,1231,1231,0
|
|
20250220,152800,181492655,1231,1231,1231,1231,0
|
|
20250220,152700,181492655,1231,1231,1231,1231,0
|
|
20250220,152600,181492655,1231,1231,1231,1231,0
|
|
20250220,152500,181492655,1231,1231,1231,1231,0
|
|
20250220,152400,181492655,1231,1231,1231,1231,0
|
|
20250220,152300,181492655,1231,1231,1231,1231,0
|
|
20250220,152200,181492655,1231,1231,1231,1231,0
|
|
20250220,152100,181492655,1231,1231,1231,1231,0
|
|
20250220,152000,181492655,1231,1231,1231,1231,0
|
|
20250220,151900,181492655,1231,1231,1231,1231,532
|
|
20250220,151800,180837763,1230,1231,1231,1230,6
|
|
20250220,151700,180830381,1230,1230,1230,1230,8
|
|
20250220,151600,180820541,1231,1231,1231,1231,0
|
|
20250220,151500,180820541,1231,1231,1231,1231,0
|
|
20250220,151400,180820541,1231,1230,1231,1230,213
|
|
20250220,151300,180558549,1229,1229,1229,1229,2499
|
|
20250220,151200,177487278,1230,1230,1230,1230,4
|
|
20250220,151100,177482358,1230,1230,1230,1230,0
|
|
20250220,151000,177482358,1230,1230,1230,1230,1000
|
|
20250220,150900,176252358,1230,1230,1230,1230,17
|
|
20250220,150800,176231448,1230,1230,1230,1230,30
|
|
20250220,150700,176194548,1231,1231,1231,1231,10
|
|
20250220,150600,176182238,1231,1231,1231,1231,2
|
|
20250220,150500,176179776,1229,1229,1229,1229,1
|
|
20250220,150400,176178547,1231,1231,1231,1231,0
|
|
20250220,150300,176178547,1231,1231,1231,1231,0
|
|
20250220,150200,176178547,1231,1231,1231,1231,200
|
|
20250220,150100,175932347,1231,1231,1231,1231,2
|
|
20250220,150000,175929885,1229,1231,1231,1229,1001
|
|
20250220,145900,174699654,1230,1230,1230,1230,4
|
|
20250220,145800,174694734,1230,1230,1230,1230,0
|
|
20250220,145700,174694734,1230,1230,1230,1230,4
|
|
20250220,145600,174689814,1229,1230,1230,1229,500
|
|
20250220,145500,174075304,1231,1231,1231,1231,0
|
|
20250220,145400,174075304,1231,1231,1231,1231,10
|
|
20250220,145300,174062994,1231,1231,1231,1231,0
|
|
20250220,145200,174062994,1231,1231,1231,1231,0
|
|
20250220,145100,174062994,1231,1231,1231,1231,300
|
|
20250220,145000,173693694,1229,1229,1229,1229,415
|
|
20250220,144900,173183659,1231,1231,1231,1231,1
|
|
20250220,144800,173182428,1229,1229,1229,1229,0
|
|
20250220,144700,173182428,1229,1230,1230,1229,101
|
|
20250220,144600,173058298,1230,1231,1231,1230,2
|
|
20250220,144500,173055837,1230,1230,1230,1230,0
|
|
20250220,144400,173055837,1230,1230,1230,1230,719
|
|
20250220,144300,172171467,1230,1230,1230,1230,2
|
|
20250220,144200,172169007,1229,1229,1229,1229,0
|
|
20250220,144100,172169007,1229,1230,1230,1229,140
|
|
20250220,144000,171996907,1230,1230,1230,1230,2
|
|
20250220,143900,171994447,1229,1229,1229,1229,117
|
|
20250220,143800,171850654,1230,1230,1230,1230,0
|
|
20250220,143700,171850654,1230,1230,1230,1230,200
|
|
20250220,143600,171604654,1230,1230,1230,1230,205
|
|
20250220,143500,171352504,1230,1230,1230,1230,103
|
|
20250220,143400,171225814,1230,1229,1230,1229,98
|
|
20250220,143300,171105366,1229,1230,1230,1229,101
|
|
20250220,143200,170981236,1227,1227,1227,1227,116
|
|
20250220,143100,170838904,1228,1229,1229,1228,4358
|
|
20250220,143000,165485775,1231,1231,1231,1231,0
|
|
20250220,142900,165485775,1231,1231,1231,1231,0
|
|
20250220,142800,165485775,1231,1231,1231,1231,20
|
|
20250220,142700,165461155,1229,1229,1229,1229,0
|
|
20250220,142600,165461155,1229,1229,1229,1229,0
|
|
20250220,142500,165461155,1229,1229,1229,1228,324
|
|
20250220,142400,165063276,1231,1231,1231,1231,0
|
|
20250220,142300,165063276,1231,1229,1231,1229,4
|
|
20250220,142200,165058356,1229,1229,1229,1229,104
|
|
20250220,142100,164930540,1229,1230,1230,1229,4184
|
|
20250220,142000,159788399,1235,1235,1235,1235,0
|
|
20250220,141900,159788399,1235,1235,1235,1235,0
|
|
20250220,141800,159788399,1235,1235,1235,1235,10
|
|
20250220,141700,159776049,1230,1230,1230,1230,5096
|
|
20250220,141600,153507969,1230,1231,1231,1230,6355
|
|
20250220,141500,145686138,1232,1237,1237,1232,415
|
|
20250220,141400,145174808,1232,1232,1232,1232,1333
|
|
20250220,141300,143532552,1237,1237,1237,1237,0
|
|
20250220,141200,143532552,1237,1235,1237,1235,2578
|
|
20250220,141100,140345779,1233,1233,1233,1233,0
|
|
20250220,141000,140345779,1233,1233,1233,1233,2220
|
|
20250220,140900,137608519,1234,1234,1234,1234,58
|
|
20250220,140800,137536947,1234,1235,1235,1234,1302
|
|
20250220,140700,135930274,1235,1235,1235,1235,0
|
|
20250220,140600,135930274,1235,1235,1235,1235,0
|
|
20250220,140500,135930274,1235,1235,1235,1235,0
|
|
20250220,140400,135930274,1235,1235,1235,1235,1
|
|
20250220,140300,135929039,1236,1236,1236,1236,6
|
|
20250220,140200,135921623,1236,1236,1236,1236,10
|
|
20250220,140100,135909263,1235,1235,1235,1235,0
|
|
20250220,140000,135909263,1235,1235,1235,1235,0
|
|
20250220,135900,135909263,1235,1235,1235,1235,0
|
|
20250220,135800,135909263,1235,1235,1235,1235,6
|
|
20250220,135700,135901853,1235,1235,1235,1235,0
|
|
20250220,135600,135901853,1235,1235,1235,1235,0
|
|
20250220,135500,135901853,1235,1235,1235,1235,0
|
|
20250220,135400,135901853,1235,1235,1235,1235,0
|
|
20250220,135300,135901853,1235,1235,1235,1235,0
|
|
20250220,135200,135901853,1235,1235,1235,1235,40
|
|
20250220,135100,135852453,1237,1237,1237,1237,14
|
|
20250220,135000,135835135,1237,1237,1237,1237,0
|
|
20250220,134900,135835135,1237,1237,1237,1237,171
|
|
20250220,134800,135623608,1238,1238,1238,1238,0
|
|
20250220,134700,135623608,1238,1238,1238,1238,29
|
|
20250220,134600,135587706,1238,1238,1238,1238,0
|
|
20250220,134500,135587706,1238,1238,1238,1238,0
|
|
20250220,134400,135587706,1238,1238,1238,1238,0
|
|
20250220,134300,135587706,1238,1235,1238,1233,310
|
|
20250220,134200,135205282,1235,1235,1235,1235,0
|
|
20250220,134100,135205282,1235,1236,1236,1235,122
|
|
20250220,134000,135054611,1238,1238,1238,1238,0
|
|
20250220,133900,135054611,1238,1238,1238,1238,0
|
|
20250220,133800,135054611,1238,1238,1238,1238,2
|
|
20250220,133700,135052135,1238,1238,1238,1238,2
|
|
20250220,133600,135049659,1238,1238,1238,1238,10
|
|
20250220,133500,135037279,1238,1238,1238,1238,401
|
|
20250220,133400,134540841,1239,1239,1239,1239,0
|
|
20250220,133300,134540841,1239,1239,1239,1239,11
|
|
20250220,133200,134527212,1236,1236,1236,1236,1206
|
|
20250220,133100,133036596,1239,1239,1239,1239,0
|
|
20250220,133000,133036596,1239,1239,1239,1239,0
|
|
20250220,132900,133036596,1239,1239,1239,1239,2
|
|
20250220,132800,133034118,1238,1238,1238,1238,0
|
|
20250220,132700,133034118,1238,1238,1238,1238,10
|
|
20250220,132600,133021738,1239,1239,1239,1239,3
|
|
20250220,132500,133018021,1236,1236,1236,1236,30
|
|
20250220,132400,132980941,1239,1239,1239,1239,0
|
|
20250220,132300,132980941,1239,1239,1239,1239,12
|
|
20250220,132200,132966073,1239,1239,1239,1239,2
|
|
20250220,132100,132963595,1239,1239,1239,1239,2
|
|
20250220,132000,132961117,1239,1239,1239,1239,0
|
|
20250220,131900,132961117,1239,1238,1239,1238,1382
|
|
20250220,131800,131249188,1238,1238,1238,1238,0
|
|
20250220,131700,131249188,1238,1238,1238,1238,1
|
|
20250220,131600,131247950,1238,1238,1238,1238,5
|
|
20250220,131500,131241760,1238,1238,1238,1238,0
|
|
20250220,131400,131241760,1238,1236,1238,1236,15
|
|
20250220,131300,131223196,1236,1237,1237,1236,808
|
|
20250220,131200,130224023,1238,1238,1238,1238,0
|
|
20250220,131100,130224023,1238,1238,1238,1238,0
|
|
20250220,131000,130224023,1238,1238,1238,1238,11
|
|
20250220,130900,130210405,1238,1238,1238,1238,2
|
|
20250220,130800,130207929,1237,1238,1238,1237,528
|
|
20250220,130700,129554791,1237,1238,1238,1237,599
|
|
20250220,130600,128813230,1239,1239,1239,1239,1388
|
|
20250220,130500,127093498,1239,1239,1239,1239,0
|
|
20250220,130400,127093498,1239,1239,1239,1239,0
|
|
20250220,130300,127093498,1239,1239,1239,1239,498
|
|
20250220,130200,126476476,1241,1241,1241,1241,0
|
|
20250220,130100,126476476,1241,1241,1241,1241,150
|
|
20250220,130000,126290326,1241,1240,1241,1239,152
|
|
20250220,125900,126101992,1241,1241,1241,1241,0
|
|
20250220,125800,126101992,1241,1241,1241,1241,0
|
|
20250220,125700,126101992,1241,1241,1241,1241,10
|
|
20250220,125600,126089582,1239,1239,1239,1239,0
|
|
20250220,125500,126089582,1239,1239,1239,1239,1000
|
|
20250220,125400,124850582,1241,1241,1241,1241,1500
|
|
20250220,125300,122989082,1241,1241,1241,1241,0
|
|
20250220,125200,122989082,1241,1241,1241,1241,0
|
|
20250220,125100,122989082,1241,1241,1241,1241,0
|
|
20250220,125000,122989082,1241,1241,1241,1241,0
|
|
20250220,124900,122989082,1241,1241,1241,1241,0
|
|
20250220,124800,122989082,1241,1241,1241,1241,0
|
|
20250220,124700,122989082,1241,1241,1241,1241,0
|
|
20250220,124600,122989082,1241,1241,1241,1241,0
|
|
20250220,124500,122989082,1241,1240,1241,1239,1002
|
|
20250220,124400,121747475,1241,1241,1241,1241,10
|
|
20250220,124300,121735065,1241,1241,1241,1241,10
|
|
20250220,124200,121722655,1241,1241,1241,1241,0
|
|
20250220,124100,121722655,1241,1241,1241,1241,0
|
|
20250220,124000,121722655,1241,1241,1241,1241,0
|
|
20250220,123900,121722655,1241,1240,1241,1240,4
|
|
20250220,123800,121717693,1241,1240,1241,1240,6
|
|
20250220,123700,121710249,1241,1240,1241,1239,192
|
|
20250220,123600,121472355,1241,1240,1241,1239,7
|
|
20250220,123500,121463676,1241,1240,1241,1239,6
|
|
20250220,123400,121456239,1241,1240,1241,1240,3
|
|
20250220,123300,121452517,1241,1241,1241,1241,0
|
|
20250220,123200,121452517,1241,1241,1241,1238,16
|
|
20250220,123100,121432691,1241,1240,1241,1240,4031
|
|
20250220,123000,116431927,1240,1240,1240,1240,0
|
|
20250220,122900,116431927,1240,1240,1240,1240,0
|
|
20250220,122800,116431927,1240,1240,1240,1240,0
|
|
20250220,122700,116431927,1240,1240,1240,1240,1
|
|
20250220,122600,116430687,1240,1240,1240,1240,0
|
|
20250220,122500,116430687,1240,1240,1240,1240,0
|
|
20250220,122400,116430687,1240,1240,1240,1240,0
|
|
20250220,122300,116430687,1240,1240,1240,1240,0
|
|
20250220,122200,116430687,1240,1240,1240,1240,0
|
|
20250220,122100,116430687,1240,1239,1240,1239,134
|
|
20250220,122000,116264659,1239,1239,1239,1239,0
|
|
20250220,121900,116264659,1239,1239,1239,1239,161
|
|
20250220,121800,116065180,1239,1239,1239,1239,10
|
|
20250220,121700,116052790,1239,1239,1239,1239,0
|
|
20250220,121600,116052790,1239,1239,1239,1239,0
|
|
20250220,121500,116052790,1239,1239,1239,1239,0
|
|
20250220,121400,116052790,1239,1239,1239,1239,0
|
|
20250220,121300,116052790,1239,1239,1239,1239,0
|
|
20250220,121200,116052790,1239,1239,1239,1239,0
|
|
20250220,121100,116052790,1239,1239,1239,1239,0
|
|
20250220,121000,116052790,1239,1238,1239,1238,630
|
|
20250220,120900,115272848,1238,1238,1238,1238,27
|
|
20250220,120800,115239422,1238,1238,1238,1238,113
|
|
20250220,120700,115099528,1239,1239,1239,1239,0
|
|
20250220,120600,115099528,1239,1239,1239,1239,1
|
|
20250220,120500,115098289,1239,1239,1239,1239,10
|
|
20250220,120400,115085899,1239,1239,1239,1239,0
|
|
20250220,120300,115085899,1239,1239,1239,1239,0
|
|
20250220,120200,115085899,1239,1239,1239,1239,0
|
|
20250220,120100,115085899,1239,1239,1239,1239,0
|
|
20250220,120000,115085899,1239,1238,1239,1238,3
|
|
20250220,115900,115082183,1239,1239,1239,1239,0
|
|
20250220,115800,115082183,1239,1239,1239,1239,0
|
|
20250220,115700,115082183,1239,1239,1239,1239,0
|
|
20250220,115600,115082183,1239,1239,1239,1239,0
|
|
20250220,115500,115082183,1239,1239,1239,1239,0
|
|
20250220,115400,115082183,1239,1239,1239,1239,0
|
|
20250220,115300,115082183,1239,1239,1239,1239,0
|
|
20250220,115200,115082183,1239,1239,1239,1239,11
|
|
20250220,115100,115068554,1239,1239,1239,1239,30
|
|
20250220,115000,115031384,1239,1239,1239,1239,0
|
|
20250220,114900,115031384,1239,1239,1239,1239,40
|
|
20250220,114800,114981824,1239,1237,1239,1237,2
|
|
20250220,114700,114979348,1239,1239,1239,1239,0
|
|
20250220,114600,114979348,1239,1238,1239,1238,3
|
|
20250220,114500,114975632,1238,1238,1238,1238,500
|
|
20250220,114400,114356632,1239,1239,1239,1239,0
|
|
20250220,114300,114356632,1239,1239,1239,1239,0
|
|
20250220,114200,114356632,1239,1240,1240,1238,11
|
|
20250220,114100,114343004,1240,1239,1240,1239,3
|
|
20250220,114000,114339285,1240,1239,1240,1237,2431
|
|
20250220,113900,111326080,1239,1239,1239,1239,10
|
|
20250220,113800,111313690,1239,1239,1239,1239,0
|
|
20250220,113700,111313690,1239,1239,1239,1239,0
|
|
20250220,113600,111313690,1239,1239,1239,1239,0
|
|
20250220,113500,111313690,1239,1239,1239,1239,0
|
|
20250220,113400,111313690,1239,1239,1239,1239,0
|
|
20250220,113300,111313690,1239,1239,1239,1239,0
|
|
20250220,113200,111313690,1239,1239,1239,1239,0
|
|
20250220,113100,111313690,1239,1239,1239,1239,0
|
|
20250220,113000,111313690,1239,1239,1239,1239,0
|
|
20250220,112900,111313690,1239,1239,1239,1239,0
|
|
20250220,112800,111313690,1239,1239,1239,1239,0
|
|
20250220,112700,111313690,1239,1238,1239,1238,296
|
|
20250220,112600,110947236,1238,1238,1238,1238,10
|
|
20250220,112500,110934856,1238,1238,1238,1238,0
|
|
20250220,112400,110934856,1238,1238,1238,1238,0
|
|
20250220,112300,110934856,1238,1233,1238,1233,2323
|
|
20250220,112200,108064808,1233,1233,1233,1233,50
|
|
20250220,112100,108003158,1234,1234,1234,1234,158
|
|
20250220,112000,107808186,1235,1235,1235,1235,211
|
|
20250220,111900,107547601,1237,1236,1237,1236,1487
|
|
20250220,111800,105709660,1232,1233,1236,1232,4104
|
|
20250220,111700,100653062,1233,1236,1236,1233,2204
|
|
20250220,111600,97933613,1237,1237,1237,1237,0
|
|
20250220,111500,97933613,1237,1237,1237,1237,0
|
|
20250220,111400,97933613,1237,1237,1237,1237,0
|
|
20250220,111300,97933613,1237,1237,1237,1237,398
|
|
20250220,111200,97441287,1238,1238,1238,1238,76
|
|
20250220,111100,97347199,1238,1238,1238,1238,0
|
|
20250220,111000,97347199,1238,1238,1238,1238,0
|
|
20250220,110900,97347199,1238,1238,1238,1238,33
|
|
20250220,110800,97306345,1238,1238,1238,1238,1
|
|
20250220,110700,97305107,1238,1237,1238,1237,2498
|
|
20250220,110600,94215077,1237,1236,1237,1236,26
|
|
20250220,110500,94182939,1237,1237,1237,1237,0
|
|
20250220,110400,94182939,1237,1236,1237,1236,1004
|
|
20250220,110300,92941991,1236,1236,1236,1236,0
|
|
20250220,110200,92941991,1236,1235,1236,1235,612
|
|
20250220,110100,92186099,1236,1236,1236,1236,0
|
|
20250220,110000,92186099,1236,1236,1236,1234,1276
|
|
20250220,105900,90609963,1236,1236,1236,1236,0
|
|
20250220,105800,90609963,1236,1236,1236,1236,2
|
|
20250220,105700,90607491,1234,1234,1234,1234,3
|
|
20250220,105600,90603789,1236,1236,1236,1236,0
|
|
20250220,105500,90603789,1236,1236,1236,1236,0
|
|
20250220,105400,90603789,1236,1236,1236,1236,0
|
|
20250220,105300,90603789,1236,1236,1236,1236,0
|
|
20250220,105200,90603789,1236,1236,1236,1236,0
|
|
20250220,105100,90603789,1236,1236,1236,1236,0
|
|
20250220,105000,90603789,1236,1236,1236,1236,100
|
|
20250220,104900,90480189,1236,1236,1236,1236,0
|
|
20250220,104800,90480189,1236,1236,1236,1236,82
|
|
20250220,104700,90378837,1233,1236,1236,1233,2009
|
|
20250220,104600,87900944,1236,1235,1236,1235,486
|
|
20250220,104500,87300733,1236,1236,1236,1236,9
|
|
20250220,104400,87289609,1236,1236,1236,1236,2
|
|
20250220,104300,87287137,1236,1235,1236,1234,2007
|
|
20250220,104200,84810476,1236,1235,1236,1235,14
|
|
20250220,104100,84793181,1236,1236,1236,1236,1
|
|
20250220,104000,84791945,1236,1236,1236,1236,0
|
|
20250220,103900,84791945,1236,1236,1236,1236,0
|
|
20250220,103800,84791945,1236,1236,1236,1236,0
|
|
20250220,103700,84791945,1236,1235,1236,1235,972
|
|
20250220,103600,83591520,1235,1235,1235,1235,0
|
|
20250220,103500,83591520,1235,1235,1235,1235,0
|
|
20250220,103400,83591520,1235,1235,1235,1235,10
|
|
20250220,103300,83579170,1235,1233,1235,1233,641
|
|
20250220,103200,82788176,1234,1234,1234,1234,524
|
|
20250220,103100,82141560,1235,1235,1235,1235,1
|
|
20250220,103000,82140325,1235,1235,1235,1235,0
|
|
20250220,102900,82140325,1235,1235,1235,1235,0
|
|
20250220,102800,82140325,1235,1235,1235,1235,0
|
|
20250220,102700,82140325,1235,1235,1235,1235,0
|
|
20250220,102600,82140325,1235,1235,1235,1235,0
|
|
20250220,102500,82140325,1235,1235,1235,1235,520
|
|
20250220,102400,81498125,1236,1236,1236,1236,0
|
|
20250220,102300,81498125,1236,1236,1236,1236,3
|
|
20250220,102200,81494417,1235,1235,1235,1235,484
|
|
20250220,102100,80896677,1235,1235,1235,1234,616
|
|
20250220,102000,80136517,1232,1232,1232,1232,0
|
|
20250220,101900,80136517,1232,1232,1232,1232,0
|
|
20250220,101800,80136517,1232,1232,1232,1232,0
|
|
20250220,101700,80136517,1232,1232,1232,1232,0
|
|
20250220,101600,80136517,1232,1232,1232,1232,0
|
|
20250220,101500,80136517,1232,1232,1232,1232,0
|
|
20250220,101400,80136517,1232,1232,1232,1232,0
|
|
20250220,101300,80136517,1232,1232,1232,1232,0
|
|
20250220,101200,80136517,1232,1232,1232,1232,0
|
|
20250220,101100,80136517,1232,1237,1237,1232,404
|
|
20250220,101000,79638777,1236,1236,1236,1236,0
|
|
20250220,100900,79638777,1236,1236,1236,1236,0
|
|
20250220,100800,79638777,1236,1236,1236,1236,10
|
|
20250220,100700,79626417,1232,1233,1233,1232,1000
|
|
20250220,100600,78393854,1237,1234,1237,1234,212
|
|
20250220,100500,78132216,1235,1235,1235,1235,0
|
|
20250220,100400,78132216,1235,1235,1235,1235,254
|
|
20250220,100300,77818526,1235,1235,1235,1235,14
|
|
20250220,100200,77801236,1238,1238,1238,1238,0
|
|
20250220,100100,77801236,1238,1238,1238,1238,0
|
|
20250220,100000,77801236,1238,1236,1238,1236,201
|
|
20250220,095900,77552598,1236,1238,1238,1236,17
|
|
20250220,095800,77531578,1238,1238,1238,1237,16
|
|
20250220,095700,77511775,1237,1237,1237,1237,0
|
|
20250220,095600,77511775,1237,1237,1237,1237,0
|
|
20250220,095500,77511775,1237,1239,1239,1237,11
|
|
20250220,095400,77498148,1235,1237,1237,1235,775
|
|
20250220,095300,76540255,1241,1241,1241,1241,0
|
|
20250220,095200,76540255,1241,1241,1241,1241,0
|
|
20250220,095100,76540255,1241,1241,1241,1241,0
|
|
20250220,095000,76540255,1241,1240,1241,1240,12
|
|
20250220,094900,76525373,1241,1241,1241,1241,0
|
|
20250220,094800,76525373,1241,1240,1241,1235,14514
|
|
20250220,094700,58528026,1240,1239,1240,1239,7430
|
|
20250220,094600,49315806,1239,1239,1239,1239,20
|
|
20250220,094500,49291026,1240,1239,1240,1239,641
|
|
20250220,094400,48496815,1239,1237,1239,1237,2330
|
|
20250220,094300,45611683,1237,1236,1237,1236,7
|
|
20250220,094200,45603029,1237,1237,1237,1237,10
|
|
20250220,094100,45590659,1237,1237,1237,1237,0
|
|
20250220,094000,45590659,1237,1237,1237,1237,4
|
|
20250220,093900,45585711,1234,1234,1234,1234,2435
|
|
20250220,093800,42580921,1237,1237,1237,1237,0
|
|
20250220,093700,42580921,1237,1237,1237,1237,0
|
|
20250220,093600,42580921,1237,1235,1237,1235,450
|
|
20250220,093500,42024567,1235,1233,1235,1233,29
|
|
20250220,093400,41988806,1233,1233,1233,1233,200
|
|
20250220,093300,41742206,1233,1233,1233,1233,1
|
|
20250220,093200,41740973,1233,1232,1233,1232,102
|
|
20250220,093100,41615307,1233,1233,1233,1233,10
|
|
20250220,093000,41602977,1233,1233,1233,1233,360
|
|
20250220,092900,41159097,1237,1237,1237,1237,10
|
|
20250220,092800,41146727,1238,1233,1238,1233,1002
|
|
20250220,092700,39911251,1236,1236,1236,1236,0
|
|
20250220,092600,39911251,1236,1237,1237,1236,1232
|
|
20250220,092500,38387370,1241,1238,1241,1237,621
|
|
20250220,092400,37618947,1241,1241,1241,1241,0
|
|
20250220,092300,37618947,1241,1239,1242,1238,472
|
|
20250220,092200,37034464,1242,1242,1242,1242,0
|
|
20250220,092100,37034464,1242,1242,1242,1242,100
|
|
20250220,092000,36910264,1243,1239,1243,1239,902
|
|
20250220,091900,35792678,1243,1243,1243,1243,0
|
|
20250220,091800,35792678,1243,1240,1243,1239,4082
|
|
20250220,091700,30734751,1243,1240,1243,1240,11
|
|
20250220,091600,30721105,1243,1243,1243,1243,10
|
|
20250220,091500,30708675,1243,1241,1244,1241,1772
|
|
20250220,091400,28507633,1241,1242,1243,1241,1033
|
|
20250220,091300,27224660,1242,1242,1242,1242,504
|
|
20250220,091200,26598692,1243,1238,1243,1237,2554
|
|
20250220,091100,23431610,1244,1244,1244,1244,0
|
|
20250220,091000,23431610,1244,1244,1245,1244,899
|
|
20250220,090900,22313252,1244,1237,1244,1237,5683
|
|
20250220,090800,15273991,1238,1238,1238,1238,0
|
|
20250220,090700,15273991,1238,1236,1238,1236,851
|
|
20250220,090600,14221700,1236,1236,1236,1236,100
|
|
20250220,090500,14098100,1236,1233,1236,1233,701
|
|
20250220,090400,13233261,1233,1233,1234,1233,244
|
|
20250220,090300,12932366,1234,1234,1234,1234,0
|
|
20250220,090200,12932366,1234,1234,1234,1234,10
|
|
20250220,090100,12920026,1228,1237,1237,1228,7071
|
|
20250220,090000,4214669,1237,1233,1237,1233,3418
|