590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,184700,1065763122,1739,1739,1739,1739,9175
|
|
20250213,184600,1065763122,1739,1739,1739,1739,0
|
|
20250213,184500,1065763122,1739,1739,1739,1739,0
|
|
20250213,184400,1065763122,1739,1739,1739,1739,0
|
|
20250213,184300,1065763122,1739,1739,1739,1739,0
|
|
20250213,184200,1065763122,1739,1739,1739,1739,0
|
|
20250213,184100,1065763122,1739,1739,1739,1739,0
|
|
20250213,184000,1065763122,1739,1739,1739,1739,0
|
|
20250213,183900,1065763122,1739,1739,1739,1739,0
|
|
20250213,183800,1065763122,1739,1739,1739,1739,0
|
|
20250213,183700,1065763122,1739,1739,1739,1739,0
|
|
20250213,183600,1065763122,1739,1739,1739,1739,0
|
|
20250213,183500,1065763122,1739,1739,1739,1739,0
|
|
20250213,183400,1065763122,1739,1739,1739,1739,0
|
|
20250213,183300,1065763122,1739,1739,1739,1739,0
|
|
20250213,183200,1065763122,1739,1739,1739,1739,0
|
|
20250213,183100,1065763122,1739,1739,1739,1739,0
|
|
20250213,183000,1065763122,1739,1739,1739,1739,0
|
|
20250213,182900,1065763122,1739,1739,1739,1739,0
|
|
20250213,182800,1065763122,1739,1739,1739,1739,0
|
|
20250213,182700,1065763122,1739,1739,1739,1739,0
|
|
20250213,182600,1065763122,1739,1739,1739,1739,0
|
|
20250213,182500,1065763122,1739,1739,1739,1739,0
|
|
20250213,182400,1065763122,1739,1739,1739,1739,0
|
|
20250213,182300,1065763122,1739,1739,1739,1739,0
|
|
20250213,182200,1065763122,1739,1739,1739,1739,0
|
|
20250213,182100,1065763122,1739,1739,1739,1739,0
|
|
20250213,182000,1065763122,1739,1739,1739,1739,0
|
|
20250213,181900,1065763122,1739,1739,1739,1739,0
|
|
20250213,181800,1065763122,1739,1739,1739,1739,0
|
|
20250213,181700,1065763122,1739,1739,1739,1739,9175
|
|
20250213,181600,1065763122,1739,1739,1739,1739,0
|
|
20250213,181500,1065763122,1739,1739,1739,1739,0
|
|
20250213,181400,1065763122,1739,1739,1739,1739,0
|
|
20250213,181300,1065763122,1739,1739,1739,1739,0
|
|
20250213,181200,1065763122,1739,1739,1739,1739,0
|
|
20250213,181100,1065763122,1739,1739,1739,1739,0
|
|
20250213,181000,1065763122,1739,1739,1739,1739,0
|
|
20250213,180900,1065763122,1739,1739,1739,1739,0
|
|
20250213,180800,1065763122,1739,1739,1739,1739,0
|
|
20250213,180700,1065763122,1739,1739,1739,1739,0
|
|
20250213,180600,1065763122,1739,1739,1739,1739,0
|
|
20250213,180500,1065763122,1739,1739,1739,1739,0
|
|
20250213,180400,1065763122,1739,1739,1739,1739,0
|
|
20250213,180300,1065763122,1739,1739,1739,1739,0
|
|
20250213,180200,1065763122,1739,1739,1739,1739,0
|
|
20250213,180100,1065763122,1739,1739,1739,1739,0
|
|
20250213,180000,1065763122,1739,1739,1739,1739,0
|
|
20250213,175900,1065763122,1739,1739,1739,1739,0
|
|
20250213,175800,1065763122,1739,1739,1739,1739,0
|
|
20250213,175700,1065763122,1739,1739,1739,1739,0
|
|
20250213,175600,1065763122,1739,1739,1739,1739,0
|
|
20250213,175500,1065763122,1739,1739,1739,1739,0
|
|
20250213,175400,1065763122,1739,1739,1739,1739,0
|
|
20250213,175300,1065763122,1739,1739,1739,1739,0
|
|
20250213,175200,1065763122,1739,1739,1739,1739,0
|
|
20250213,175100,1065763122,1739,1739,1739,1739,0
|
|
20250213,175000,1065763122,1739,1739,1739,1739,0
|
|
20250213,174900,1065763122,1739,1739,1739,1739,0
|
|
20250213,174800,1065763122,1739,1739,1739,1739,0
|
|
20250213,174700,1065763122,1739,1739,1739,1739,9175
|
|
20250213,174600,1065763122,1739,1739,1739,1739,0
|
|
20250213,174500,1065763122,1739,1739,1739,1739,0
|
|
20250213,174400,1065763122,1739,1739,1739,1739,0
|
|
20250213,174300,1065763122,1739,1739,1739,1739,0
|
|
20250213,174200,1065763122,1739,1739,1739,1739,0
|
|
20250213,174100,1065763122,1739,1739,1739,1739,0
|
|
20250213,174000,1065763122,1739,1739,1739,1739,0
|
|
20250213,173900,1065763122,1739,1739,1739,1739,0
|
|
20250213,173800,1065763122,1739,1739,1739,1739,0
|
|
20250213,173700,1065763122,1739,1739,1739,1739,0
|
|
20250213,173600,1065763122,1739,1739,1739,1739,0
|
|
20250213,173500,1065763122,1739,1739,1739,1739,0
|
|
20250213,173400,1065763122,1739,1739,1739,1739,0
|
|
20250213,173300,1065763122,1739,1739,1739,1739,0
|
|
20250213,173200,1065763122,1739,1739,1739,1739,0
|
|
20250213,173100,1065763122,1739,1739,1739,1739,0
|
|
20250213,173000,1065763122,1739,1739,1739,1739,0
|
|
20250213,172900,1065763122,1739,1739,1739,1739,0
|
|
20250213,172800,1065763122,1739,1739,1739,1739,0
|
|
20250213,172700,1065763122,1739,1739,1739,1739,0
|
|
20250213,172600,1065763122,1739,1739,1739,1739,0
|
|
20250213,172500,1065763122,1739,1739,1739,1739,0
|
|
20250213,172400,1065763122,1739,1739,1739,1739,0
|
|
20250213,172300,1065763122,1739,1739,1739,1739,0
|
|
20250213,172200,1065763122,1739,1739,1739,1739,0
|
|
20250213,172100,1065763122,1739,1739,1739,1739,0
|
|
20250213,172000,1065763122,1739,1739,1739,1739,0
|
|
20250213,171900,1065763122,1739,1739,1739,1739,0
|
|
20250213,171800,1065763122,1739,1739,1739,1739,0
|
|
20250213,171700,1065763122,1739,1739,1739,1739,9175
|
|
20250213,171600,1065763122,1739,1739,1739,1739,0
|
|
20250213,171500,1065763122,1739,1739,1739,1739,0
|
|
20250213,171400,1065763122,1739,1739,1739,1739,0
|
|
20250213,171300,1065763122,1739,1739,1739,1739,0
|
|
20250213,171200,1065763122,1739,1739,1739,1739,0
|
|
20250213,171100,1065763122,1739,1739,1739,1739,0
|
|
20250213,171000,1065763122,1739,1739,1739,1739,0
|
|
20250213,170900,1065763122,1739,1739,1739,1739,0
|
|
20250213,170800,1065763122,1739,1739,1739,1739,0
|
|
20250213,170700,1065763122,1739,1739,1739,1739,0
|
|
20250213,170600,1065763122,1739,1739,1739,1739,0
|
|
20250213,170500,1065763122,1739,1739,1739,1739,0
|
|
20250213,170400,1065763122,1739,1739,1739,1739,0
|
|
20250213,170300,1065763122,1739,1739,1739,1739,0
|
|
20250213,170200,1065763122,1739,1739,1739,1739,0
|
|
20250213,170100,1065763122,1739,1739,1739,1739,0
|
|
20250213,170000,1065763122,1739,1739,1739,1739,0
|
|
20250213,165900,1065763122,1739,1739,1739,1739,0
|
|
20250213,165800,1065763122,1739,1739,1739,1739,0
|
|
20250213,165700,1065763122,1739,1739,1739,1739,0
|
|
20250213,165600,1065763122,1739,1739,1739,1739,0
|
|
20250213,165500,1065763122,1739,1739,1739,1739,0
|
|
20250213,165400,1065763122,1739,1739,1739,1739,0
|
|
20250213,165300,1065763122,1739,1739,1739,1739,0
|
|
20250213,165200,1065763122,1739,1739,1739,1739,0
|
|
20250213,165100,1065763122,1739,1739,1739,1739,0
|
|
20250213,165000,1065763122,1739,1739,1739,1739,0
|
|
20250213,164900,1065763122,1739,1739,1739,1739,0
|
|
20250213,164800,1065763122,1739,1739,1739,1739,0
|
|
20250213,164700,1065763122,1739,1739,1739,1739,9175
|
|
20250213,164600,1065763122,1739,1739,1739,1739,0
|
|
20250213,164500,1065763122,1739,1739,1739,1739,0
|
|
20250213,164400,1065763122,1739,1739,1739,1739,0
|
|
20250213,164300,1065763122,1739,1739,1739,1739,0
|
|
20250213,164200,1065763122,1739,1739,1739,1739,0
|
|
20250213,164100,1065763122,1739,1739,1739,1739,0
|
|
20250213,164000,1065763122,1739,1739,1739,1739,0
|
|
20250213,163900,1065763122,1739,1739,1739,1739,0
|
|
20250213,163800,1065763122,1739,1739,1739,1739,0
|
|
20250213,163700,1065763122,1739,1739,1739,1739,0
|
|
20250213,163600,1065763122,1739,1739,1739,1739,0
|
|
20250213,163500,1065763122,1739,1739,1739,1739,0
|
|
20250213,163400,1065763122,1739,1739,1739,1739,0
|
|
20250213,163300,1065763122,1739,1739,1739,1739,0
|
|
20250213,163200,1065763122,1739,1739,1739,1739,0
|
|
20250213,163100,1065763122,1739,1739,1739,1739,0
|
|
20250213,163000,1065763122,1739,1739,1739,1739,0
|
|
20250213,162900,1065763122,1739,1739,1739,1739,0
|
|
20250213,162800,1065763122,1739,1739,1739,1739,0
|
|
20250213,162700,1065763122,1739,1739,1739,1739,0
|
|
20250213,162600,1065763122,1739,1739,1739,1739,0
|
|
20250213,162500,1065763122,1739,1739,1739,1739,0
|
|
20250213,162400,1065763122,1739,1739,1739,1739,0
|
|
20250213,162300,1065763122,1739,1739,1739,1739,0
|
|
20250213,162200,1065763122,1739,1739,1739,1739,0
|
|
20250213,162100,1065763122,1739,1739,1739,1739,0
|
|
20250213,162000,1065763122,1739,1739,1739,1739,0
|
|
20250213,161900,1065763122,1739,1739,1739,1739,0
|
|
20250213,161800,1065763122,1739,1739,1739,1739,0
|
|
20250213,161700,1065763122,1739,1739,1739,1739,9175
|
|
20250213,161600,1065763122,1739,1739,1739,1739,0
|
|
20250213,161500,1065763122,1739,1739,1739,1739,0
|
|
20250213,161400,1065763122,1739,1739,1739,1739,0
|
|
20250213,161300,1065763122,1739,1739,1739,1739,0
|
|
20250213,161200,1065763122,1739,1739,1739,1739,0
|
|
20250213,161100,1065763122,1739,1739,1739,1739,0
|
|
20250213,161000,1065763122,1739,1739,1739,1739,0
|
|
20250213,160900,1065763122,1739,1739,1739,1739,0
|
|
20250213,160800,1065763122,1739,1739,1739,1739,0
|
|
20250213,160700,1065763122,1739,1739,1739,1739,0
|
|
20250213,160600,1065763122,1739,1739,1739,1739,0
|
|
20250213,160500,1065763122,1739,1739,1739,1739,0
|
|
20250213,160400,1065763122,1739,1739,1739,1739,0
|
|
20250213,160300,1065763122,1739,1739,1739,1739,0
|
|
20250213,160200,1065763122,1739,1739,1739,1739,0
|
|
20250213,160100,1065763122,1739,1739,1739,1739,0
|
|
20250213,160000,1065763122,1739,1739,1739,1739,0
|
|
20250213,155900,1065763122,1739,1739,1739,1739,0
|
|
20250213,155800,1065763122,1739,1739,1739,1739,0
|
|
20250213,155700,1065763122,1739,1739,1739,1739,0
|
|
20250213,155600,1065763122,1739,1739,1739,1739,0
|
|
20250213,155500,1065763122,1739,1739,1739,1739,0
|
|
20250213,155400,1065763122,1739,1739,1739,1739,0
|
|
20250213,155300,1065763122,1739,1739,1739,1739,0
|
|
20250213,155200,1065763122,1739,1739,1739,1739,0
|
|
20250213,155100,1065763122,1739,1739,1739,1739,0
|
|
20250213,155000,1065763122,1739,1739,1739,1739,0
|
|
20250213,154900,1065763122,1739,1739,1739,1739,0
|
|
20250213,154800,1065763122,1739,1739,1739,1739,0
|
|
20250213,154700,1065763122,1739,1739,1739,1739,9175
|
|
20250213,154600,1065763122,1739,1739,1739,1739,0
|
|
20250213,154500,1065763122,1739,1739,1739,1739,0
|
|
20250213,154400,1065763122,1739,1739,1739,1739,0
|
|
20250213,154300,1065763122,1739,1739,1739,1739,0
|
|
20250213,154200,1065763122,1739,1739,1739,1739,0
|
|
20250213,154100,1065763122,1739,1739,1739,1739,0
|
|
20250213,154000,1065763122,1739,1739,1739,1739,0
|
|
20250213,153900,1065763122,1739,1739,1739,1739,0
|
|
20250213,153800,1065763122,1739,1739,1739,1739,0
|
|
20250213,153700,1065763122,1739,1739,1739,1739,0
|
|
20250213,153600,1065763122,1739,1739,1739,1739,0
|
|
20250213,153500,1065763122,1739,1739,1739,1739,0
|
|
20250213,153400,1065763122,1739,1739,1739,1739,0
|
|
20250213,153300,1065763122,1739,1739,1739,1739,0
|
|
20250213,153200,1065763122,1739,1739,1739,1739,0
|
|
20250213,153100,1065763122,1739,1739,1739,1739,0
|
|
20250213,153000,1065763122,1739,1739,1739,1739,9175
|
|
20250213,152900,1049807797,1743,1743,1743,1743,0
|
|
20250213,152800,1049807797,1743,1743,1743,1743,0
|
|
20250213,152700,1049807797,1743,1743,1743,1743,0
|
|
20250213,152600,1049807797,1743,1743,1743,1743,0
|
|
20250213,152500,1049807797,1743,1743,1743,1743,0
|
|
20250213,152400,1049807797,1743,1743,1743,1743,0
|
|
20250213,152300,1049807797,1743,1743,1743,1743,0
|
|
20250213,152200,1049807797,1743,1743,1743,1743,0
|
|
20250213,152100,1049807797,1743,1743,1743,1743,0
|
|
20250213,152000,1049807797,1743,1743,1743,1743,0
|
|
20250213,151900,1049807797,1743,1740,1744,1740,1021
|
|
20250213,151800,1048031184,1740,1740,1740,1740,2526
|
|
20250213,151700,1043635944,1745,1745,1745,1743,1371
|
|
20250213,151600,1041244549,1745,1745,1745,1745,1
|
|
20250213,151500,1041242804,1740,1745,1745,1740,1898
|
|
20250213,151400,1037938218,1745,1742,1745,1740,1641
|
|
20250213,151300,1035081853,1741,1745,1745,1741,459
|
|
20250213,151200,1034281534,1745,1745,1745,1740,2553
|
|
20250213,151100,1029839049,1740,1741,1741,1740,70
|
|
20250213,151000,1029717229,1741,1745,1745,1741,1014
|
|
20250213,150900,1027949055,1747,1747,1747,1747,2
|
|
20250213,150800,1027945561,1741,1741,1747,1741,516
|
|
20250213,150700,1027047199,1742,1747,1747,1742,68
|
|
20250213,150600,1026928738,1748,1748,1748,1748,0
|
|
20250213,150500,1026928738,1748,1743,1748,1741,6461
|
|
20250213,150400,1015678623,1748,1743,1748,1741,2341
|
|
20250213,150300,1011601535,1750,1750,1750,1750,0
|
|
20250213,150200,1011601535,1750,1750,1750,1750,0
|
|
20250213,150100,1011601535,1750,1744,1750,1742,2201
|
|
20250213,150000,1007766362,1744,1744,1744,1744,0
|
|
20250213,145900,1007766362,1744,1744,1744,1744,3712
|
|
20250213,145800,1001292634,1744,1744,1744,1744,1414
|
|
20250213,145700,998826618,1744,1746,1746,1744,499
|
|
20250213,145600,997955791,1746,1746,1746,1746,20
|
|
20250213,145500,997920871,1746,1748,1748,1746,977
|
|
20250213,145400,996214004,1749,1757,1757,1749,14584
|
|
20250213,145300,970687102,1752,1753,1753,1752,3876
|
|
20250213,145200,963896195,1757,1757,1757,1757,500
|
|
20250213,145100,963017695,1758,1758,1758,1758,0
|
|
20250213,145000,963017695,1758,1758,1758,1758,50
|
|
20250213,144900,962929795,1759,1759,1759,1758,7060
|
|
20250213,144800,950511805,1753,1753,1753,1753,542
|
|
20250213,144700,949561679,1753,1753,1753,1753,0
|
|
20250213,144600,949561679,1753,1753,1753,1753,2166
|
|
20250213,144500,945764681,1752,1752,1752,1752,0
|
|
20250213,144400,945764681,1752,1753,1753,1752,972
|
|
20250213,144300,944060953,1753,1754,1754,1753,324
|
|
20250213,144200,943492881,1760,1760,1760,1760,10
|
|
20250213,144100,943475281,1754,1754,1754,1754,400
|
|
20250213,144000,942773681,1760,1760,1760,1760,5
|
|
20250213,143900,942764881,1760,1760,1760,1760,1
|
|
20250213,143800,942763121,1758,1758,1758,1758,0
|
|
20250213,143700,942763121,1758,1758,1758,1758,4881
|
|
20250213,143600,934182323,1760,1760,1760,1760,1
|
|
20250213,143500,934180563,1754,1754,1754,1754,0
|
|
20250213,143400,934180563,1754,1754,1754,1754,0
|
|
20250213,143300,934180563,1754,1754,1754,1754,11
|
|
20250213,143200,934161269,1755,1755,1755,1755,0
|
|
20250213,143100,934161269,1755,1755,1755,1755,0
|
|
20250213,143000,934161269,1755,1755,1755,1755,110
|
|
20250213,142900,933968219,1753,1753,1753,1753,48
|
|
20250213,142800,933884075,1755,1755,1755,1755,0
|
|
20250213,142700,933884075,1755,1762,1762,1755,1010
|
|
20250213,142600,932111455,1762,1762,1762,1762,34
|
|
20250213,142500,932051547,1762,1762,1762,1762,1
|
|
20250213,142400,932049785,1753,1753,1753,1753,1
|
|
20250213,142300,932048032,1763,1763,1763,1763,10
|
|
20250213,142200,932030402,1756,1756,1756,1756,401
|
|
20250213,142100,931326246,1757,1757,1757,1757,192
|
|
20250213,142000,930988902,1756,1756,1756,1756,124
|
|
20250213,141900,930771158,1756,1756,1756,1756,85
|
|
20250213,141800,930621898,1756,1756,1756,1756,0
|
|
20250213,141700,930621898,1756,1756,1756,1756,0
|
|
20250213,141600,930621898,1756,1751,1756,1751,202
|
|
20250213,141500,930268186,1750,1751,1751,1750,305
|
|
20250213,141400,929734173,1751,1752,1752,1751,500
|
|
20250213,141300,928858357,1752,1756,1756,1752,948
|
|
20250213,141200,927194092,1756,1756,1756,1755,666
|
|
20250213,141100,926024946,1756,1756,1756,1756,99
|
|
20250213,141000,925851102,1756,1756,1756,1756,10
|
|
20250213,140900,925833542,1754,1755,1755,1754,1030
|
|
20250213,140800,924025922,1756,1756,1756,1756,1159
|
|
20250213,140700,921990718,1756,1755,1756,1755,1215
|
|
20250213,140600,919857752,1756,1756,1756,1756,1000
|
|
20250213,140500,918101752,1756,1757,1757,1756,199
|
|
20250213,140400,917752114,1757,1757,1757,1757,1015
|
|
20250213,140300,915968759,1757,1757,1757,1757,0
|
|
20250213,140200,915968759,1757,1757,1757,1757,0
|
|
20250213,140100,915968759,1757,1757,1757,1757,10
|
|
20250213,140000,915951189,1757,1758,1758,1757,135
|
|
20250213,135900,915713991,1767,1768,1768,1765,5
|
|
20250213,135800,915705158,1768,1756,1768,1756,1152
|
|
20250213,135700,913682234,1756,1754,1756,1754,318
|
|
20250213,135600,913124460,1753,1752,1753,1752,1936
|
|
20250213,135500,909732091,1753,1753,1753,1753,101
|
|
20250213,135400,909555038,1753,1753,1753,1753,1508
|
|
20250213,135300,906911514,1754,1754,1754,1754,466
|
|
20250213,135200,906094150,1754,1754,1754,1754,0
|
|
20250213,135100,906094150,1754,1754,1754,1754,0
|
|
20250213,135000,906094150,1754,1756,1756,1754,1133
|
|
20250213,134900,904106601,1756,1756,1756,1756,60
|
|
20250213,134800,904001241,1756,1756,1756,1756,0
|
|
20250213,134700,904001241,1756,1756,1756,1756,0
|
|
20250213,134600,904001241,1756,1756,1756,1756,503
|
|
20250213,134500,903117973,1756,1756,1756,1756,1
|
|
20250213,134400,903116217,1754,1754,1754,1754,134
|
|
20250213,134300,902881181,1756,1756,1756,1756,1
|
|
20250213,134200,902879425,1756,1754,1756,1754,226
|
|
20250213,134100,902482975,1754,1754,1754,1754,97
|
|
20250213,134000,902312837,1756,1754,1756,1754,728
|
|
20250213,133900,901035215,1754,1755,1755,1754,247
|
|
20250213,133800,900601830,1755,1755,1755,1755,56
|
|
20250213,133700,900503550,1756,1756,1756,1756,1
|
|
20250213,133600,900501794,1756,1755,1756,1755,518
|
|
20250213,133500,899592703,1755,1756,1756,1755,1150
|
|
20250213,133400,897574403,1756,1756,1756,1756,1350
|
|
20250213,133300,895203803,1756,1756,1756,1756,0
|
|
20250213,133200,895203803,1756,1756,1756,1756,4012
|
|
20250213,133100,888158731,1756,1757,1757,1756,2244
|
|
20250213,133000,884218167,1757,1756,1757,1756,1468
|
|
20250213,132900,881639747,1756,1756,1756,1756,0
|
|
20250213,132800,881639747,1756,1756,1756,1756,0
|
|
20250213,132700,881639747,1756,1755,1756,1755,258
|
|
20250213,132600,881186872,1755,1755,1755,1755,357
|
|
20250213,132500,880560337,1756,1756,1756,1756,1
|
|
20250213,132400,880558581,1756,1756,1756,1756,62
|
|
20250213,132300,880449709,1756,1756,1756,1756,526
|
|
20250213,132200,879526053,1757,1757,1757,1757,88
|
|
20250213,132100,879371437,1757,1757,1757,1757,0
|
|
20250213,132000,879371437,1757,1757,1757,1756,131
|
|
20250213,131900,879141339,1757,1757,1757,1757,416
|
|
20250213,131800,878410427,1760,1757,1760,1757,13
|
|
20250213,131700,878387552,1760,1760,1760,1760,531
|
|
20250213,131600,877452992,1760,1760,1760,1760,0
|
|
20250213,131500,877452992,1760,1760,1760,1760,655
|
|
20250213,131400,876300192,1760,1760,1760,1760,283
|
|
20250213,131300,875802112,1757,1757,1757,1757,0
|
|
20250213,131200,875802112,1757,1757,1757,1757,40
|
|
20250213,131100,875731832,1760,1760,1760,1760,1000
|
|
20250213,131000,873971832,1760,1760,1760,1757,837
|
|
20250213,130900,872501217,1757,1760,1760,1757,5591
|
|
20250213,130800,862667542,1760,1760,1760,1760,1
|
|
20250213,130700,862665782,1760,1760,1760,1760,337
|
|
20250213,130600,862072662,1760,1761,1761,1760,1382
|
|
20250213,130500,859640322,1761,1764,1764,1761,4604
|
|
20250213,130400,851522856,1765,1766,1766,1765,6
|
|
20250213,130300,851512265,1767,1767,1767,1767,0
|
|
20250213,130200,851512265,1767,1767,1767,1767,1
|
|
20250213,130100,851510498,1764,1764,1764,1764,0
|
|
20250213,130000,851510498,1764,1767,1767,1764,1020
|
|
20250213,125900,849711158,1770,1770,1770,1770,0
|
|
20250213,125800,849711158,1770,1767,1770,1767,1708
|
|
20250213,125700,846693092,1767,1767,1767,1767,256
|
|
20250213,125600,846240740,1769,1767,1769,1767,1345
|
|
20250213,125500,843863727,1767,1767,1767,1767,20
|
|
20250213,125400,843828387,1767,1767,1767,1767,0
|
|
20250213,125300,843828387,1767,1767,1767,1767,7
|
|
20250213,125200,843816018,1767,1768,1768,1767,1021
|
|
20250213,125100,842011176,1768,1767,1768,1767,965
|
|
20250213,125000,840305456,1768,1768,1768,1768,0
|
|
20250213,124900,840305456,1768,1768,1768,1768,1
|
|
20250213,124800,840303688,1769,1769,1769,1769,0
|
|
20250213,124700,840303688,1769,1769,1769,1769,1
|
|
20250213,124600,840301919,1763,1763,1763,1763,0
|
|
20250213,124500,840301919,1763,1763,1763,1763,2
|
|
20250213,124400,840298393,1769,1769,1769,1769,0
|
|
20250213,124300,840298393,1769,1769,1769,1769,2193
|
|
20250213,124200,836418976,1770,1770,1770,1770,3
|
|
20250213,124100,836413666,1770,1770,1770,1770,0
|
|
20250213,124000,836413666,1770,1763,1770,1763,610
|
|
20250213,123900,835338166,1763,1765,1765,1763,571
|
|
20250213,123800,834331271,1770,1770,1770,1770,0
|
|
20250213,123700,834331271,1770,1770,1770,1770,100
|
|
20250213,123600,834154271,1770,1770,1770,1770,2999
|
|
20250213,123500,828846041,1770,1770,1770,1770,2
|
|
20250213,123400,828842501,1769,1769,1769,1769,200
|
|
20250213,123300,828488701,1769,1769,1769,1769,0
|
|
20250213,123200,828488701,1769,1765,1769,1765,1546
|
|
20250213,123100,825757827,1765,1768,1768,1765,355
|
|
20250213,123000,825130247,1768,1768,1768,1768,2
|
|
20250213,122900,825126711,1768,1769,1769,1768,2103
|
|
20250213,122800,821408604,1769,1769,1769,1769,152
|
|
20250213,122700,821139716,1774,1774,1774,1774,0
|
|
20250213,122600,821139716,1774,1774,1774,1774,0
|
|
20250213,122500,821139716,1774,1774,1774,1774,0
|
|
20250213,122400,821139716,1774,1764,1774,1764,702
|
|
20250213,122300,819900868,1764,1768,1768,1764,1320
|
|
20250213,122200,817567930,1768,1768,1768,1768,853
|
|
20250213,122100,816059826,1767,1774,1775,1767,2050
|
|
20250213,122000,812421596,1775,1775,1775,1775,0
|
|
20250213,121900,812421596,1775,1767,1775,1767,601
|
|
20250213,121800,811359321,1767,1767,1767,1767,100
|
|
20250213,121700,811182621,1766,1766,1766,1766,0
|
|
20250213,121600,811182621,1766,1770,1775,1766,2366
|
|
20250213,121500,806995325,1770,1770,1770,1770,94
|
|
20250213,121400,806828945,1771,1772,1772,1771,88
|
|
20250213,121300,806673053,1773,1773,1773,1773,88
|
|
20250213,121200,806517029,1773,1768,1773,1768,510
|
|
20250213,121100,805613099,1768,1768,1768,1767,112
|
|
20250213,121000,805415093,1768,1773,1773,1768,354
|
|
20250213,120900,804789216,1768,1766,1768,1764,274
|
|
20250213,120800,804305668,1766,1768,1768,1766,1575
|
|
20250213,120700,801524157,1769,1770,1770,1769,3090
|
|
20250213,120600,796055447,1771,1772,1772,1771,666
|
|
20250213,120500,794875861,1773,1773,1773,1773,577
|
|
20250213,120400,793852840,1778,1778,1778,1778,1
|
|
20250213,120300,793851062,1777,1777,1777,1777,1000
|
|
20250213,120200,792074062,1777,1777,1777,1777,0
|
|
20250213,120100,792074062,1777,1777,1777,1777,0
|
|
20250213,120000,792074062,1777,1777,1777,1777,1
|
|
20250213,115900,792072285,1771,1771,1771,1771,0
|
|
20250213,115800,792072285,1771,1771,1771,1771,3000
|
|
20250213,115700,786759285,1773,1773,1773,1773,0
|
|
20250213,115600,786759285,1773,1773,1773,1773,0
|
|
20250213,115500,786759285,1773,1773,1773,1773,180
|
|
20250213,115400,786440145,1773,1773,1773,1773,520
|
|
20250213,115300,785518185,1775,1773,1775,1771,2073
|
|
20250213,115200,781840748,1774,1778,1778,1774,429
|
|
20250213,115100,781079295,1775,1776,1779,1775,321
|
|
20250213,115000,780509484,1776,1776,1776,1776,70
|
|
20250213,114900,780385164,1776,1776,1776,1776,75
|
|
20250213,114800,780251964,1780,1780,1780,1780,0
|
|
20250213,114700,780251964,1780,1781,1781,1780,1417
|
|
20250213,114600,777728300,1781,1781,1783,1781,17
|
|
20250213,114500,777698015,1781,1778,1784,1778,6141
|
|
20250213,114400,766763284,1779,1779,1782,1779,4943
|
|
20250213,114300,757968189,1782,1770,1782,1770,16918
|
|
20250213,114200,727913157,1771,1770,1772,1770,1351
|
|
20250213,114100,725519837,1770,1770,1772,1770,1571
|
|
20250213,114000,722738303,1771,1770,1772,1770,1849
|
|
20250213,113900,719461966,1772,1772,1772,1772,1
|
|
20250213,113800,719460194,1764,1768,1772,1764,2539
|
|
20250213,113700,714970830,1768,1768,1768,1768,226
|
|
20250213,113600,714571262,1768,1764,1768,1764,1702
|
|
20250213,113500,711564010,1759,1760,1760,1759,2001
|
|
20250213,113400,708042251,1759,1758,1759,1758,672
|
|
20250213,113300,706860736,1760,1760,1760,1760,0
|
|
20250213,113200,706860736,1760,1760,1761,1760,1082
|
|
20250213,113100,704956216,1760,1760,1760,1760,6
|
|
20250213,113000,704945656,1760,1765,1765,1760,845
|
|
20250213,112900,703457956,1765,1765,1765,1765,105
|
|
20250213,112800,703272631,1766,1760,1766,1760,115
|
|
20250213,112700,703070056,1755,1756,1756,1755,822
|
|
20250213,112600,701626749,1759,1750,1759,1750,12616
|
|
20250213,112500,679500884,1750,1749,1750,1745,224
|
|
20250213,112400,679109598,1745,1745,1745,1745,1000
|
|
20250213,112300,677364598,1745,1744,1746,1744,35
|
|
20250213,112200,677303546,1744,1746,1749,1744,244
|
|
20250213,112100,676877930,1749,1749,1749,1749,0
|
|
20250213,112000,676877930,1749,1749,1749,1749,1
|
|
20250213,111900,676876181,1746,1750,1750,1746,45
|
|
20250213,111800,676797547,1741,1743,1743,1741,3178
|
|
20250213,111700,671261341,1743,1752,1752,1743,1010
|
|
20250213,111600,669500821,1743,1752,1752,1743,2052
|
|
20250213,111500,665919533,1751,1751,1751,1751,157
|
|
20250213,111400,665644626,1751,1750,1751,1750,357
|
|
20250213,111300,665019819,1750,1750,1750,1750,149
|
|
20250213,111200,664759069,1750,1748,1750,1748,1061
|
|
20250213,111100,662904287,1748,1743,1748,1743,1023
|
|
20250213,111000,661119188,1747,1743,1747,1743,4
|
|
20250213,110900,661112212,1747,1747,1747,1747,0
|
|
20250213,110800,661112212,1747,1747,1747,1747,1
|
|
20250213,110700,661110465,1747,1742,1747,1741,1001
|
|
20250213,110600,659367647,1741,1741,1741,1741,0
|
|
20250213,110500,659367647,1741,1741,1741,1741,0
|
|
20250213,110400,659367647,1741,1742,1742,1741,2301
|
|
20250213,110300,655361531,1742,1742,1742,1742,0
|
|
20250213,110200,655361531,1742,1744,1744,1742,300
|
|
20250213,110100,654838856,1747,1747,1747,1747,151
|
|
20250213,110000,654575059,1744,1744,1744,1744,0
|
|
20250213,105900,654575059,1744,1744,1744,1744,5
|
|
20250213,105800,654566339,1744,1744,1744,1744,1
|
|
20250213,105700,654564595,1743,1743,1743,1743,0
|
|
20250213,105600,654564595,1743,1744,1744,1743,1069
|
|
20250213,105500,652701284,1744,1745,1745,1744,1000
|
|
20250213,105400,650956784,1744,1744,1744,1744,203
|
|
20250213,105300,650602752,1749,1749,1749,1749,10
|
|
20250213,105200,650585262,1753,1753,1753,1753,0
|
|
20250213,105100,650585262,1753,1753,1753,1753,0
|
|
20250213,105000,650585262,1753,1753,1753,1753,554
|
|
20250213,104900,649614100,1754,1746,1755,1743,3480
|
|
20250213,104800,643534703,1742,1747,1747,1742,61
|
|
20250213,104700,643428141,1739,1739,1739,1739,16
|
|
20250213,104600,643400317,1747,1747,1747,1747,133
|
|
20250213,104500,643167966,1739,1739,1739,1739,0
|
|
20250213,104400,643167966,1739,1745,1745,1739,7656
|
|
20250213,104300,629832381,1743,1743,1743,1743,87
|
|
20250213,104200,629680740,1744,1743,1744,1743,3344
|
|
20250213,104100,623849104,1743,1743,1743,1743,572
|
|
20250213,104000,622852108,1740,1740,1740,1740,0
|
|
20250213,103900,622852108,1740,1740,1740,1740,0
|
|
20250213,103800,622852108,1740,1740,1740,1740,456
|
|
20250213,103700,622058668,1740,1742,1742,1740,1939
|
|
20250213,103600,618682456,1744,1744,1744,1744,0
|
|
20250213,103500,618682456,1744,1744,1744,1744,1
|
|
20250213,103400,618680712,1744,1744,1744,1743,485
|
|
20250213,103300,617835331,1743,1743,1743,1743,267
|
|
20250213,103200,617369950,1743,1743,1743,1743,1
|
|
20250213,103100,617368207,1743,1744,1744,1743,294
|
|
20250213,103000,616855763,1743,1746,1747,1743,394
|
|
20250213,102900,616168434,1746,1746,1746,1746,0
|
|
20250213,102800,616168434,1746,1746,1746,1746,31
|
|
20250213,102700,616114308,1747,1747,1747,1747,16
|
|
20250213,102600,616086356,1747,1747,1747,1747,99
|
|
20250213,102500,615913403,1743,1743,1743,1743,1330
|
|
20250213,102400,613595213,1743,1743,1743,1743,401
|
|
20250213,102300,612896270,1742,1747,1747,1742,2847
|
|
20250213,102200,607933562,1748,1748,1748,1748,0
|
|
20250213,102100,607933562,1748,1743,1748,1742,1444
|
|
20250213,102000,605417135,1743,1744,1748,1743,1113
|
|
20250213,101900,603476901,1745,1747,1747,1745,1557
|
|
20250213,101800,600759807,1748,1751,1751,1748,3134
|
|
20250213,101700,595276242,1751,1755,1755,1750,1388
|
|
20250213,101600,592845331,1755,1755,1755,1755,132
|
|
20250213,101500,592613671,1755,1755,1755,1755,200
|
|
20250213,101400,592262671,1755,1755,1755,1754,1876
|
|
20250213,101300,588970305,1755,1754,1755,1753,843
|
|
20250213,101200,587492153,1755,1756,1756,1755,1351
|
|
20250213,101100,585121147,1755,1755,1755,1755,50
|
|
20250213,101000,585033397,1755,1755,1755,1755,922
|
|
20250213,100900,583415287,1756,1762,1762,1756,6177
|
|
20250213,100800,572551318,1762,1762,1762,1762,1693
|
|
20250213,100700,569568252,1762,1762,1762,1762,511
|
|
20250213,100600,568667870,1762,1768,1768,1762,4700
|
|
20250213,100500,560361642,1768,1770,1770,1768,111
|
|
20250213,100400,560165345,1770,1769,1770,1769,102
|
|
20250213,100300,559984835,1769,1767,1769,1767,320
|
|
20250213,100200,559419163,1767,1767,1767,1767,46
|
|
20250213,100100,559337881,1763,1763,1763,1763,0
|
|
20250213,100000,559337881,1763,1764,1764,1763,5000
|
|
20250213,095900,550522781,1763,1763,1763,1763,0
|
|
20250213,095800,550522781,1763,1763,1763,1763,298
|
|
20250213,095700,549997407,1762,1763,1763,1762,500
|
|
20250213,095600,549116404,1761,1767,1767,1761,2136
|
|
20250213,095500,545347742,1767,1770,1770,1767,3619
|
|
20250213,095400,538947917,1770,1774,1776,1770,1356
|
|
20250213,095300,536542692,1770,1770,1770,1769,1945
|
|
20250213,095200,533101487,1770,1775,1775,1770,1965
|
|
20250213,095100,529622937,1776,1779,1779,1768,7082
|
|
20250213,095000,517066855,1779,1775,1779,1773,2700
|
|
20250213,094900,512278153,1779,1780,1780,1779,203
|
|
20250213,094800,511916996,1780,1778,1780,1778,555
|
|
20250213,094700,510929675,1778,1778,1778,1778,1
|
|
20250213,094600,510927897,1777,1776,1778,1772,2348
|
|
20250213,094500,506759501,1777,1775,1777,1775,842
|
|
20250213,094400,505264551,1775,1768,1775,1765,1183
|
|
20250213,094300,503169562,1764,1774,1774,1763,5547
|
|
20250213,094200,493380353,1769,1775,1775,1768,5443
|
|
20250213,094100,483748341,1775,1775,1775,1771,1858
|
|
20250213,094000,480452415,1775,1776,1776,1771,826
|
|
20250213,093900,478987419,1776,1777,1777,1776,2001
|
|
20250213,093800,475432142,1768,1779,1779,1768,5623
|
|
20250213,093700,465474749,1777,1760,1777,1760,2635
|
|
20250213,093600,460812710,1759,1782,1783,1759,9135
|
|
20250213,093500,444632830,1782,1799,1804,1779,38236
|
|
20250213,093400,376074956,1799,1769,1815,1769,92891
|
|
20250213,093300,209412260,1772,1761,1774,1761,14836
|
|
20250213,093200,183194478,1761,1755,1761,1755,2769
|
|
20250213,093100,178325728,1755,1755,1755,1755,1
|
|
20250213,093000,178323973,1750,1751,1751,1750,1000
|
|
20250213,092900,176573373,1758,1750,1758,1750,678
|
|
20250213,092800,175383433,1748,1744,1749,1744,1263
|
|
20250213,092700,173176562,1741,1743,1743,1740,6363
|
|
20250213,092600,162100049,1744,1747,1748,1744,273
|
|
20250213,092500,161623035,1741,1746,1746,1741,1979
|
|
20250213,092400,158173214,1746,1748,1748,1746,2679
|
|
20250213,092300,153490860,1750,1750,1750,1750,30
|
|
20250213,092200,153438360,1748,1749,1749,1748,848
|
|
20250213,092100,151956036,1750,1750,1750,1750,164
|
|
20250213,092000,151669036,1748,1750,1750,1748,419
|
|
20250213,091900,150936024,1750,1750,1750,1750,0
|
|
20250213,091800,150936024,1750,1750,1750,1750,119
|
|
20250213,091700,150727774,1750,1750,1750,1747,8309
|
|
20250213,091600,136191111,1750,1749,1755,1749,1846
|
|
20250213,091500,132960659,1749,1750,1753,1748,3422
|
|
20250213,091400,126972918,1750,1754,1759,1750,1789
|
|
20250213,091300,123840861,1759,1756,1760,1756,2776
|
|
20250213,091200,118955351,1753,1750,1753,1749,2588
|
|
20250213,091100,114427259,1751,1753,1753,1751,2809
|
|
20250213,091000,109506138,1752,1761,1768,1752,13554
|
|
20250213,090900,85658130,1765,1762,1765,1760,1416
|
|
20250213,090800,83159969,1762,1752,1762,1752,7340
|
|
20250213,090700,70260926,1751,1745,1757,1745,9950
|
|
20250213,090600,52832002,1743,1745,1745,1740,5754
|
|
20250213,090500,42802363,1748,1745,1753,1745,13052
|
|
20250213,090400,19988431,1743,1735,1743,1734,3708
|
|
20250213,090300,13540172,1735,1735,1739,1730,1250
|
|
20250213,090200,11375241,1728,1725,1744,1725,3335
|
|
20250213,090100,5578721,1725,1725,1725,1725,560
|
|
20250213,090000,4612721,1739,1740,1740,1722,2651
|