590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,184700,890233902,1721,1721,1721,1721,9828
|
|
20250214,184600,890233902,1721,1721,1721,1721,0
|
|
20250214,184500,890233902,1721,1721,1721,1721,0
|
|
20250214,184400,890233902,1721,1721,1721,1721,0
|
|
20250214,184300,890233902,1721,1721,1721,1721,0
|
|
20250214,184200,890233902,1721,1721,1721,1721,0
|
|
20250214,184100,890233902,1721,1721,1721,1721,0
|
|
20250214,184000,890233902,1721,1721,1721,1721,0
|
|
20250214,183900,890233902,1721,1721,1721,1721,0
|
|
20250214,183800,890233902,1721,1721,1721,1721,0
|
|
20250214,183700,890233902,1721,1721,1721,1721,0
|
|
20250214,183600,890233902,1721,1721,1721,1721,0
|
|
20250214,183500,890233902,1721,1721,1721,1721,0
|
|
20250214,183400,890233902,1721,1721,1721,1721,0
|
|
20250214,183300,890233902,1721,1721,1721,1721,0
|
|
20250214,183200,890233902,1721,1721,1721,1721,0
|
|
20250214,183100,890233902,1721,1721,1721,1721,0
|
|
20250214,183000,890233902,1721,1721,1721,1721,0
|
|
20250214,182900,890233902,1721,1721,1721,1721,0
|
|
20250214,182800,890233902,1721,1721,1721,1721,0
|
|
20250214,182700,890233902,1721,1721,1721,1721,0
|
|
20250214,182600,890233902,1721,1721,1721,1721,0
|
|
20250214,182500,890233902,1721,1721,1721,1721,0
|
|
20250214,182400,890233902,1721,1721,1721,1721,0
|
|
20250214,182300,890233902,1721,1721,1721,1721,0
|
|
20250214,182200,890233902,1721,1721,1721,1721,0
|
|
20250214,182100,890233902,1721,1721,1721,1721,0
|
|
20250214,182000,890233902,1721,1721,1721,1721,0
|
|
20250214,181900,890233902,1721,1721,1721,1721,0
|
|
20250214,181800,890233902,1721,1721,1721,1721,0
|
|
20250214,181700,890233902,1721,1721,1721,1721,9828
|
|
20250214,181600,890233902,1721,1721,1721,1721,0
|
|
20250214,181500,890233902,1721,1721,1721,1721,0
|
|
20250214,181400,890233902,1721,1721,1721,1721,0
|
|
20250214,181300,890233902,1721,1721,1721,1721,0
|
|
20250214,181200,890233902,1721,1721,1721,1721,0
|
|
20250214,181100,890233902,1721,1721,1721,1721,0
|
|
20250214,181000,890233902,1721,1721,1721,1721,0
|
|
20250214,180900,890233902,1721,1721,1721,1721,0
|
|
20250214,180800,890233902,1721,1721,1721,1721,0
|
|
20250214,180700,890233902,1721,1721,1721,1721,0
|
|
20250214,180600,890233902,1721,1721,1721,1721,0
|
|
20250214,180500,890233902,1721,1721,1721,1721,0
|
|
20250214,180400,890233902,1721,1721,1721,1721,0
|
|
20250214,180300,890233902,1721,1721,1721,1721,0
|
|
20250214,180200,890233902,1721,1721,1721,1721,0
|
|
20250214,180100,890233902,1721,1721,1721,1721,0
|
|
20250214,180000,890233902,1721,1721,1721,1721,0
|
|
20250214,175900,890233902,1721,1721,1721,1721,0
|
|
20250214,175800,890233902,1721,1721,1721,1721,0
|
|
20250214,175700,890233902,1721,1721,1721,1721,0
|
|
20250214,175600,890233902,1721,1721,1721,1721,0
|
|
20250214,175500,890233902,1721,1721,1721,1721,0
|
|
20250214,175400,890233902,1721,1721,1721,1721,0
|
|
20250214,175300,890233902,1721,1721,1721,1721,0
|
|
20250214,175200,890233902,1721,1721,1721,1721,0
|
|
20250214,175100,890233902,1721,1721,1721,1721,0
|
|
20250214,175000,890233902,1721,1721,1721,1721,0
|
|
20250214,174900,890233902,1721,1721,1721,1721,0
|
|
20250214,174800,890233902,1721,1721,1721,1721,0
|
|
20250214,174700,890233902,1721,1721,1721,1721,9828
|
|
20250214,174600,890233902,1721,1721,1721,1721,0
|
|
20250214,174500,890233902,1721,1721,1721,1721,0
|
|
20250214,174400,890233902,1721,1721,1721,1721,0
|
|
20250214,174300,890233902,1721,1721,1721,1721,0
|
|
20250214,174200,890233902,1721,1721,1721,1721,0
|
|
20250214,174100,890233902,1721,1721,1721,1721,0
|
|
20250214,174000,890233902,1721,1721,1721,1721,0
|
|
20250214,173900,890233902,1721,1721,1721,1721,0
|
|
20250214,173800,890233902,1721,1721,1721,1721,0
|
|
20250214,173700,890233902,1721,1721,1721,1721,0
|
|
20250214,173600,890233902,1721,1721,1721,1721,0
|
|
20250214,173500,890233902,1721,1721,1721,1721,0
|
|
20250214,173400,890233902,1721,1721,1721,1721,0
|
|
20250214,173300,890233902,1721,1721,1721,1721,0
|
|
20250214,173200,890233902,1721,1721,1721,1721,0
|
|
20250214,173100,890233902,1721,1721,1721,1721,0
|
|
20250214,173000,890233902,1721,1721,1721,1721,0
|
|
20250214,172900,890233902,1721,1721,1721,1721,0
|
|
20250214,172800,890233902,1721,1721,1721,1721,0
|
|
20250214,172700,890233902,1721,1721,1721,1721,0
|
|
20250214,172600,890233902,1721,1721,1721,1721,0
|
|
20250214,172500,890233902,1721,1721,1721,1721,0
|
|
20250214,172400,890233902,1721,1721,1721,1721,0
|
|
20250214,172300,890233902,1721,1721,1721,1721,0
|
|
20250214,172200,890233902,1721,1721,1721,1721,0
|
|
20250214,172100,890233902,1721,1721,1721,1721,0
|
|
20250214,172000,890233902,1721,1721,1721,1721,0
|
|
20250214,171900,890233902,1721,1721,1721,1721,0
|
|
20250214,171800,890233902,1721,1721,1721,1721,0
|
|
20250214,171700,890233902,1721,1721,1721,1721,9828
|
|
20250214,171600,890233902,1721,1721,1721,1721,0
|
|
20250214,171500,890233902,1721,1721,1721,1721,0
|
|
20250214,171400,890233902,1721,1721,1721,1721,0
|
|
20250214,171300,890233902,1721,1721,1721,1721,0
|
|
20250214,171200,890233902,1721,1721,1721,1721,0
|
|
20250214,171100,890233902,1721,1721,1721,1721,0
|
|
20250214,171000,890233902,1721,1721,1721,1721,0
|
|
20250214,170900,890233902,1721,1721,1721,1721,0
|
|
20250214,170800,890233902,1721,1721,1721,1721,0
|
|
20250214,170700,890233902,1721,1721,1721,1721,0
|
|
20250214,170600,890233902,1721,1721,1721,1721,0
|
|
20250214,170500,890233902,1721,1721,1721,1721,0
|
|
20250214,170400,890233902,1721,1721,1721,1721,0
|
|
20250214,170300,890233902,1721,1721,1721,1721,0
|
|
20250214,170200,890233902,1721,1721,1721,1721,0
|
|
20250214,170100,890233902,1721,1721,1721,1721,0
|
|
20250214,170000,890233902,1721,1721,1721,1721,0
|
|
20250214,165900,890233902,1721,1721,1721,1721,0
|
|
20250214,165800,890233902,1721,1721,1721,1721,0
|
|
20250214,165700,890233902,1721,1721,1721,1721,0
|
|
20250214,165600,890233902,1721,1721,1721,1721,0
|
|
20250214,165500,890233902,1721,1721,1721,1721,0
|
|
20250214,165400,890233902,1721,1721,1721,1721,0
|
|
20250214,165300,890233902,1721,1721,1721,1721,0
|
|
20250214,165200,890233902,1721,1721,1721,1721,0
|
|
20250214,165100,890233902,1721,1721,1721,1721,0
|
|
20250214,165000,890233902,1721,1721,1721,1721,0
|
|
20250214,164900,890233902,1721,1721,1721,1721,0
|
|
20250214,164800,890233902,1721,1721,1721,1721,0
|
|
20250214,164700,890233902,1721,1721,1721,1721,9828
|
|
20250214,164600,890233902,1721,1721,1721,1721,0
|
|
20250214,164500,890233902,1721,1721,1721,1721,0
|
|
20250214,164400,890233902,1721,1721,1721,1721,0
|
|
20250214,164300,890233902,1721,1721,1721,1721,0
|
|
20250214,164200,890233902,1721,1721,1721,1721,0
|
|
20250214,164100,890233902,1721,1721,1721,1721,0
|
|
20250214,164000,890233902,1721,1721,1721,1721,0
|
|
20250214,163900,890233902,1721,1721,1721,1721,0
|
|
20250214,163800,890233902,1721,1721,1721,1721,0
|
|
20250214,163700,890233902,1721,1721,1721,1721,0
|
|
20250214,163600,890233902,1721,1721,1721,1721,0
|
|
20250214,163500,890233902,1721,1721,1721,1721,0
|
|
20250214,163400,890233902,1721,1721,1721,1721,0
|
|
20250214,163300,890233902,1721,1721,1721,1721,0
|
|
20250214,163200,890233902,1721,1721,1721,1721,0
|
|
20250214,163100,890233902,1721,1721,1721,1721,0
|
|
20250214,163000,890233902,1721,1721,1721,1721,0
|
|
20250214,162900,890233902,1721,1721,1721,1721,0
|
|
20250214,162800,890233902,1721,1721,1721,1721,0
|
|
20250214,162700,890233902,1721,1721,1721,1721,0
|
|
20250214,162600,890233902,1721,1721,1721,1721,0
|
|
20250214,162500,890233902,1721,1721,1721,1721,0
|
|
20250214,162400,890233902,1721,1721,1721,1721,0
|
|
20250214,162300,890233902,1721,1721,1721,1721,0
|
|
20250214,162200,890233902,1721,1721,1721,1721,0
|
|
20250214,162100,890233902,1721,1721,1721,1721,0
|
|
20250214,162000,890233902,1721,1721,1721,1721,0
|
|
20250214,161900,890233902,1721,1721,1721,1721,0
|
|
20250214,161800,890233902,1721,1721,1721,1721,0
|
|
20250214,161700,890233902,1721,1721,1721,1721,9828
|
|
20250214,161600,890233902,1721,1721,1721,1721,0
|
|
20250214,161500,890233902,1721,1721,1721,1721,0
|
|
20250214,161400,890233902,1721,1721,1721,1721,0
|
|
20250214,161300,890233902,1721,1721,1721,1721,0
|
|
20250214,161200,890233902,1721,1721,1721,1721,0
|
|
20250214,161100,890233902,1721,1721,1721,1721,0
|
|
20250214,161000,890233902,1721,1721,1721,1721,0
|
|
20250214,160900,890233902,1721,1721,1721,1721,0
|
|
20250214,160800,890233902,1721,1721,1721,1721,0
|
|
20250214,160700,890233902,1721,1721,1721,1721,0
|
|
20250214,160600,890233902,1721,1721,1721,1721,0
|
|
20250214,160500,890233902,1721,1721,1721,1721,0
|
|
20250214,160400,890233902,1721,1721,1721,1721,0
|
|
20250214,160300,890233902,1721,1721,1721,1721,0
|
|
20250214,160200,890233902,1721,1721,1721,1721,0
|
|
20250214,160100,890233902,1721,1721,1721,1721,0
|
|
20250214,160000,890233902,1721,1721,1721,1721,0
|
|
20250214,155900,890233902,1721,1721,1721,1721,0
|
|
20250214,155800,890233902,1721,1721,1721,1721,0
|
|
20250214,155700,890233902,1721,1721,1721,1721,0
|
|
20250214,155600,890233902,1721,1721,1721,1721,0
|
|
20250214,155500,890233902,1721,1721,1721,1721,0
|
|
20250214,155400,890233902,1721,1721,1721,1721,0
|
|
20250214,155300,890233902,1721,1721,1721,1721,0
|
|
20250214,155200,890233902,1721,1721,1721,1721,0
|
|
20250214,155100,890233902,1721,1721,1721,1721,0
|
|
20250214,155000,890233902,1721,1721,1721,1721,0
|
|
20250214,154900,890233902,1721,1721,1721,1721,0
|
|
20250214,154800,890233902,1721,1721,1721,1721,0
|
|
20250214,154700,890233902,1721,1721,1721,1721,9828
|
|
20250214,154600,890233902,1721,1721,1721,1721,0
|
|
20250214,154500,890233902,1721,1721,1721,1721,0
|
|
20250214,154400,890233902,1721,1721,1721,1721,0
|
|
20250214,154300,890233902,1721,1721,1721,1721,0
|
|
20250214,154200,890233902,1721,1721,1721,1721,0
|
|
20250214,154100,890233902,1721,1721,1721,1721,0
|
|
20250214,154000,890233902,1721,1721,1721,1721,0
|
|
20250214,153900,890233902,1721,1721,1721,1721,0
|
|
20250214,153800,890233902,1721,1721,1721,1721,0
|
|
20250214,153700,890233902,1721,1721,1721,1721,0
|
|
20250214,153600,890233902,1721,1721,1721,1721,0
|
|
20250214,153500,890233902,1721,1721,1721,1721,0
|
|
20250214,153400,890233902,1721,1721,1721,1721,0
|
|
20250214,153300,890233902,1721,1721,1721,1721,0
|
|
20250214,153200,890233902,1721,1721,1721,1721,0
|
|
20250214,153100,890233902,1721,1721,1721,1721,0
|
|
20250214,153000,890233902,1721,1721,1721,1721,9828
|
|
20250214,152900,873319914,1723,1723,1723,1723,0
|
|
20250214,152800,873319914,1723,1723,1723,1723,0
|
|
20250214,152700,873319914,1723,1723,1723,1723,0
|
|
20250214,152600,873319914,1723,1723,1723,1723,0
|
|
20250214,152500,873319914,1723,1723,1723,1723,0
|
|
20250214,152400,873319914,1723,1723,1723,1723,0
|
|
20250214,152300,873319914,1723,1723,1723,1723,0
|
|
20250214,152200,873319914,1723,1723,1723,1723,0
|
|
20250214,152100,873319914,1723,1723,1723,1723,0
|
|
20250214,152000,873319914,1723,1723,1723,1723,0
|
|
20250214,151900,873319914,1723,1716,1723,1716,5002
|
|
20250214,151800,864709958,1715,1720,1720,1715,3400
|
|
20250214,151700,858876886,1717,1717,1720,1716,5794
|
|
20250214,151600,848928595,1717,1720,1720,1717,3210
|
|
20250214,151500,843415484,1723,1723,1723,1723,44
|
|
20250214,151400,843339672,1723,1722,1723,1719,557
|
|
20250214,151300,842382011,1723,1723,1723,1723,0
|
|
20250214,151200,842382011,1723,1723,1723,1723,0
|
|
20250214,151100,842382011,1723,1721,1723,1720,5450
|
|
20250214,151000,832999508,1720,1720,1720,1720,0
|
|
20250214,150900,832999508,1720,1720,1720,1718,2221
|
|
20250214,150800,829181920,1720,1720,1720,1720,16
|
|
20250214,150700,829154400,1718,1720,1720,1718,646
|
|
20250214,150600,828043292,1721,1721,1721,1720,2401
|
|
20250214,150500,823911671,1721,1720,1721,1720,273
|
|
20250214,150400,823441986,1720,1720,1720,1720,1352
|
|
20250214,150300,821116546,1720,1720,1720,1720,0
|
|
20250214,150200,821116546,1720,1720,1720,1720,0
|
|
20250214,150100,821116546,1720,1718,1720,1718,103
|
|
20250214,150000,820939590,1718,1718,1718,1717,130
|
|
20250214,145900,820716280,1720,1720,1720,1720,80
|
|
20250214,145800,820578680,1720,1720,1720,1720,1
|
|
20250214,145700,820576960,1718,1718,1718,1718,0
|
|
20250214,145600,820576960,1718,1718,1718,1718,0
|
|
20250214,145500,820576960,1718,1718,1718,1718,0
|
|
20250214,145400,820576960,1718,1720,1720,1718,174
|
|
20250214,145300,820277983,1719,1719,1719,1719,0
|
|
20250214,145200,820277983,1719,1721,1722,1717,3518
|
|
20250214,145100,814234328,1721,1722,1722,1721,21
|
|
20250214,145000,814198186,1722,1720,1722,1720,262
|
|
20250214,144900,813747323,1720,1720,1720,1720,20
|
|
20250214,144800,813712923,1721,1721,1721,1721,9
|
|
20250214,144700,813697434,1721,1721,1721,1721,25
|
|
20250214,144600,813654409,1718,1721,1721,1718,600
|
|
20250214,144500,812623309,1721,1721,1721,1721,0
|
|
20250214,144400,812623309,1721,1721,1721,1721,0
|
|
20250214,144300,812623309,1721,1718,1721,1717,804
|
|
20250214,144200,811242459,1719,1719,1719,1719,129
|
|
20250214,144100,811020708,1720,1720,1720,1720,5
|
|
20250214,144000,811012108,1721,1721,1721,1721,45
|
|
20250214,143900,810934663,1721,1721,1721,1721,1
|
|
20250214,143800,810932942,1719,1718,1719,1718,1382
|
|
20250214,143700,808557668,1718,1716,1718,1716,17
|
|
20250214,143600,808528464,1716,1716,1716,1716,502
|
|
20250214,143500,807667032,1716,1716,1716,1716,144
|
|
20250214,143400,807419928,1716,1716,1716,1716,2
|
|
20250214,143300,807416496,1716,1716,1716,1716,200
|
|
20250214,143200,807073296,1716,1716,1716,1716,20
|
|
20250214,143100,807038976,1716,1716,1716,1716,131
|
|
20250214,143000,806814180,1715,1716,1716,1715,1439
|
|
20250214,142900,804345345,1716,1716,1716,1716,0
|
|
20250214,142800,804345345,1716,1717,1717,1716,6854
|
|
20250214,142700,792580700,1719,1718,1719,1718,985
|
|
20250214,142600,790888468,1718,1718,1718,1718,0
|
|
20250214,142500,790888468,1718,1719,1719,1718,1550
|
|
20250214,142400,788225523,1720,1720,1720,1720,10
|
|
20250214,142300,788208323,1720,1720,1720,1720,0
|
|
20250214,142200,788208323,1720,1720,1720,1720,0
|
|
20250214,142100,788208323,1720,1720,1720,1720,2
|
|
20250214,142000,788204883,1720,1720,1720,1720,79
|
|
20250214,141900,788069003,1720,1721,1721,1719,3199
|
|
20250214,141800,782568122,1719,1719,1719,1719,91
|
|
20250214,141700,782411693,1719,1719,1719,1719,22
|
|
20250214,141600,782373875,1720,1720,1720,1720,602
|
|
20250214,141500,781338435,1721,1721,1721,1721,74
|
|
20250214,141400,781211081,1723,1723,1723,1723,0
|
|
20250214,141300,781211081,1723,1723,1723,1723,0
|
|
20250214,141200,781211081,1723,1721,1723,1721,88
|
|
20250214,141100,781059567,1721,1721,1721,1721,0
|
|
20250214,141000,781059567,1721,1721,1721,1721,200
|
|
20250214,140900,780715367,1720,1720,1720,1720,0
|
|
20250214,140800,780715367,1720,1720,1720,1720,606
|
|
20250214,140700,779673047,1720,1720,1720,1720,593
|
|
20250214,140600,778653087,1720,1720,1720,1720,0
|
|
20250214,140500,778653087,1720,1720,1720,1720,319
|
|
20250214,140400,778104407,1720,1720,1720,1720,232
|
|
20250214,140300,777705367,1720,1720,1720,1720,2459
|
|
20250214,140200,773475887,1719,1719,1720,1719,50
|
|
20250214,140100,773389936,1720,1720,1720,1720,1
|
|
20250214,140000,773388216,1719,1719,1719,1719,2000
|
|
20250214,135900,769950216,1720,1720,1720,1720,0
|
|
20250214,135800,769950216,1720,1720,1720,1720,0
|
|
20250214,135700,769950216,1720,1720,1720,1720,0
|
|
20250214,135600,769950216,1720,1719,1720,1719,45
|
|
20250214,135500,769872832,1719,1719,1719,1719,34
|
|
20250214,135400,769814386,1720,1720,1720,1720,3
|
|
20250214,135300,769809226,1720,1719,1720,1718,5161
|
|
20250214,135200,760936180,1719,1719,1719,1719,50
|
|
20250214,135100,760850230,1718,1718,1718,1718,1
|
|
20250214,135000,760848512,1720,1720,1720,1720,0
|
|
20250214,134900,760848512,1720,1720,1720,1720,328
|
|
20250214,134800,760284352,1720,1720,1720,1720,0
|
|
20250214,134700,760284352,1720,1718,1720,1718,2194
|
|
20250214,134600,756515056,1718,1717,1718,1717,2725
|
|
20250214,134500,751836184,1716,1716,1716,1716,50
|
|
20250214,134400,751750384,1715,1715,1715,1715,0
|
|
20250214,134300,751750384,1715,1715,1715,1715,0
|
|
20250214,134200,751750384,1715,1715,1715,1715,0
|
|
20250214,134100,751750384,1715,1715,1715,1715,100
|
|
20250214,134000,751578884,1717,1716,1717,1716,65
|
|
20250214,133900,751467330,1715,1715,1715,1715,6027
|
|
20250214,133800,741131025,1715,1715,1715,1715,66
|
|
20250214,133700,741017835,1715,1715,1715,1715,0
|
|
20250214,133600,741017835,1715,1715,1715,1715,0
|
|
20250214,133500,741017835,1715,1715,1715,1715,1574
|
|
20250214,133400,738318425,1715,1714,1715,1714,4
|
|
20250214,133300,738311567,1714,1714,1714,1714,0
|
|
20250214,133200,738311567,1714,1715,1715,1714,442
|
|
20250214,133100,737553779,1715,1715,1715,1715,12
|
|
20250214,133000,737533199,1717,1717,1717,1717,100
|
|
20250214,132900,737361499,1717,1717,1717,1717,1
|
|
20250214,132800,737359782,1718,1718,1718,1718,0
|
|
20250214,132700,737359782,1718,1718,1718,1718,55
|
|
20250214,132600,737265292,1718,1718,1718,1718,0
|
|
20250214,132500,737265292,1718,1718,1718,1718,0
|
|
20250214,132400,737265292,1718,1718,1718,1718,6
|
|
20250214,132300,737254984,1718,1718,1718,1718,20
|
|
20250214,132200,737220624,1718,1717,1718,1717,13
|
|
20250214,132100,737198299,1714,1714,1714,1713,4871
|
|
20250214,132000,728849469,1714,1714,1714,1714,4
|
|
20250214,131900,728842613,1714,1714,1714,1714,1001
|
|
20250214,131800,727126899,1714,1714,1714,1714,0
|
|
20250214,131700,727126899,1714,1714,1714,1714,0
|
|
20250214,131600,727126899,1714,1714,1714,1714,0
|
|
20250214,131500,727126899,1714,1714,1714,1710,5680
|
|
20250214,131400,717402579,1714,1714,1714,1714,366
|
|
20250214,131300,716775255,1713,1713,1713,1713,64
|
|
20250214,131200,716665623,1714,1714,1714,1714,1003
|
|
20250214,131100,714946481,1714,1714,1714,1714,1
|
|
20250214,131000,714944767,1713,1713,1713,1713,0
|
|
20250214,130900,714944767,1713,1713,1713,1713,0
|
|
20250214,130800,714944767,1713,1713,1713,1713,643
|
|
20250214,130700,713843308,1713,1713,1713,1713,484
|
|
20250214,130600,713014216,1713,1715,1715,1713,2383
|
|
20250214,130500,708931835,1714,1714,1714,1714,1101
|
|
20250214,130400,707044721,1714,1714,1714,1714,51
|
|
20250214,130300,706957307,1714,1714,1714,1714,0
|
|
20250214,130200,706957307,1714,1714,1714,1714,253
|
|
20250214,130100,706523665,1713,1714,1714,1713,1659
|
|
20250214,130000,703680207,1714,1714,1714,1714,3234
|
|
20250214,125900,698137131,1714,1714,1714,1714,0
|
|
20250214,125800,698137131,1714,1714,1714,1714,10
|
|
20250214,125700,698119991,1714,1714,1714,1714,3204
|
|
20250214,125600,692628335,1717,1717,1717,1717,0
|
|
20250214,125500,692628335,1717,1717,1717,1717,297
|
|
20250214,125400,692118386,1717,1717,1717,1717,1
|
|
20250214,125300,692116669,1714,1714,1715,1714,4048
|
|
20250214,125200,685178096,1714,1714,1714,1714,0
|
|
20250214,125100,685178096,1714,1714,1714,1714,0
|
|
20250214,125000,685178096,1714,1715,1715,1714,2616
|
|
20250214,124900,680694180,1718,1718,1718,1718,16
|
|
20250214,124800,680666692,1714,1714,1714,1714,0
|
|
20250214,124700,680666692,1714,1714,1714,1714,0
|
|
20250214,124600,680666692,1714,1714,1714,1714,0
|
|
20250214,124500,680666692,1714,1716,1716,1714,243
|
|
20250214,124400,680249710,1718,1716,1718,1716,1066
|
|
20250214,124300,678419279,1716,1716,1716,1716,201
|
|
20250214,124200,678074363,1714,1714,1714,1714,0
|
|
20250214,124100,678074363,1714,1714,1714,1714,3
|
|
20250214,124000,678069221,1716,1716,1716,1716,0
|
|
20250214,123900,678069221,1716,1716,1716,1716,0
|
|
20250214,123800,678069221,1716,1716,1716,1716,0
|
|
20250214,123700,678069221,1716,1716,1716,1716,50
|
|
20250214,123600,677983421,1716,1716,1716,1716,2
|
|
20250214,123500,677979989,1713,1713,1713,1713,1091
|
|
20250214,123400,676111106,1716,1716,1716,1716,0
|
|
20250214,123300,676111106,1716,1716,1716,1716,0
|
|
20250214,123200,676111106,1716,1716,1716,1716,0
|
|
20250214,123100,676111106,1716,1716,1716,1716,0
|
|
20250214,123000,676111106,1716,1716,1716,1716,5
|
|
20250214,122900,676102526,1712,1712,1712,1712,84
|
|
20250214,122800,675958718,1712,1712,1712,1712,0
|
|
20250214,122700,675958718,1712,1712,1712,1712,0
|
|
20250214,122600,675958718,1712,1712,1712,1712,0
|
|
20250214,122500,675958718,1712,1712,1712,1712,53
|
|
20250214,122400,675867982,1712,1712,1712,1712,29
|
|
20250214,122300,675818334,1712,1712,1712,1712,0
|
|
20250214,122200,675818334,1712,1712,1712,1712,0
|
|
20250214,122100,675818334,1712,1712,1712,1712,1566
|
|
20250214,122000,673137342,1713,1713,1713,1713,0
|
|
20250214,121900,673137342,1713,1713,1713,1713,963
|
|
20250214,121800,671487723,1713,1713,1713,1713,1887
|
|
20250214,121700,668255292,1718,1718,1718,1718,3
|
|
20250214,121600,668250138,1718,1718,1718,1718,0
|
|
20250214,121500,668250138,1718,1718,1718,1718,0
|
|
20250214,121400,668250138,1718,1718,1718,1718,0
|
|
20250214,121300,668250138,1718,1718,1718,1718,0
|
|
20250214,121200,668250138,1718,1718,1718,1718,0
|
|
20250214,121100,668250138,1718,1718,1718,1718,0
|
|
20250214,121000,668250138,1718,1718,1718,1718,1
|
|
20250214,120900,668248420,1710,1710,1710,1710,0
|
|
20250214,120800,668248420,1710,1710,1710,1710,0
|
|
20250214,120700,668248420,1710,1711,1711,1710,1912
|
|
20250214,120600,664977388,1711,1710,1711,1708,10011
|
|
20250214,120500,647850774,1708,1708,1710,1708,619
|
|
20250214,120400,646793502,1710,1709,1710,1708,714
|
|
20250214,120300,645573546,1710,1710,1710,1710,30
|
|
20250214,120200,645522246,1710,1710,1710,1710,100
|
|
20250214,120100,645351246,1708,1708,1708,1708,0
|
|
20250214,120000,645351246,1708,1715,1715,1708,10980
|
|
20250214,115900,626531282,1716,1716,1716,1716,1
|
|
20250214,115800,626529566,1717,1718,1718,1717,2
|
|
20250214,115700,626526131,1718,1718,1718,1715,1048
|
|
20250214,115600,624728670,1715,1715,1715,1715,228
|
|
20250214,115500,624337650,1715,1715,1715,1715,0
|
|
20250214,115400,624337650,1715,1716,1716,1715,1576
|
|
20250214,115300,621634809,1715,1715,1715,1715,0
|
|
20250214,115200,621634809,1715,1715,1715,1715,1932
|
|
20250214,115100,618321429,1715,1715,1715,1715,307
|
|
20250214,115000,617794924,1718,1718,1718,1718,0
|
|
20250214,114900,617794924,1718,1714,1718,1714,234
|
|
20250214,114800,617393768,1713,1718,1718,1713,1212
|
|
20250214,114700,615316419,1718,1718,1718,1718,1
|
|
20250214,114600,615314701,1715,1715,1715,1715,0
|
|
20250214,114500,615314701,1715,1715,1715,1715,594
|
|
20250214,114400,614295991,1720,1720,1720,1720,0
|
|
20250214,114300,614295991,1720,1720,1720,1720,0
|
|
20250214,114200,614295991,1720,1720,1720,1720,0
|
|
20250214,114100,614295991,1720,1720,1720,1720,15
|
|
20250214,114000,614270191,1715,1715,1715,1715,77
|
|
20250214,113900,614138136,1714,1714,1714,1714,204
|
|
20250214,113800,613788480,1715,1715,1715,1715,8
|
|
20250214,113700,613774760,1714,1714,1714,1714,706
|
|
20250214,113600,612564676,1714,1713,1714,1713,1191
|
|
20250214,113500,610524143,1713,1714,1714,1713,195
|
|
20250214,113400,610189921,1715,1715,1715,1715,0
|
|
20250214,113300,610189921,1715,1715,1715,1715,255
|
|
20250214,113200,609752596,1721,1721,1721,1721,2
|
|
20250214,113100,609749154,1721,1721,1721,1721,0
|
|
20250214,113000,609749154,1721,1715,1721,1715,11
|
|
20250214,112900,609730283,1715,1717,1717,1715,500
|
|
20250214,112800,608872764,1717,1718,1718,1717,20
|
|
20250214,112700,608838414,1723,1723,1723,1723,0
|
|
20250214,112600,608838414,1723,1723,1723,1723,5
|
|
20250214,112500,608829799,1715,1715,1715,1715,0
|
|
20250214,112400,608829799,1715,1715,1715,1715,0
|
|
20250214,112300,608829799,1715,1715,1715,1715,622
|
|
20250214,112200,607763069,1715,1714,1715,1714,299
|
|
20250214,112100,607250582,1714,1715,1715,1714,10508
|
|
20250214,112000,589230463,1715,1721,1721,1715,20013
|
|
20250214,111900,554876179,1723,1723,1723,1723,51
|
|
20250214,111800,554788306,1721,1722,1722,1721,7
|
|
20250214,111700,554776258,1723,1723,1723,1723,1
|
|
20250214,111600,554774535,1723,1723,1723,1723,0
|
|
20250214,111500,554774535,1723,1723,1723,1723,50
|
|
20250214,111400,554688385,1723,1724,1724,1723,149
|
|
20250214,111300,554431539,1724,1724,1724,1724,0
|
|
20250214,111200,554431539,1724,1724,1724,1724,26
|
|
20250214,111100,554386715,1724,1724,1724,1724,0
|
|
20250214,111000,554386715,1724,1724,1724,1724,0
|
|
20250214,110900,554386715,1724,1724,1724,1724,0
|
|
20250214,110800,554386715,1724,1717,1724,1716,33
|
|
20250214,110700,554330055,1717,1716,1717,1716,184
|
|
20250214,110600,554014302,1715,1715,1715,1715,0
|
|
20250214,110500,554014302,1715,1715,1715,1715,336
|
|
20250214,110400,553438062,1715,1715,1715,1715,0
|
|
20250214,110300,553438062,1715,1715,1715,1715,500
|
|
20250214,110200,552580562,1715,1715,1715,1715,0
|
|
20250214,110100,552580562,1715,1715,1715,1715,714
|
|
20250214,110000,551356052,1717,1720,1720,1717,12917
|
|
20250214,105900,529175628,1720,1720,1720,1720,0
|
|
20250214,105800,529175628,1720,1720,1720,1720,0
|
|
20250214,105700,529175628,1720,1721,1721,1720,666
|
|
20250214,105600,528029608,1728,1728,1729,1728,2000
|
|
20250214,105500,524572128,1729,1728,1729,1728,1010
|
|
20250214,105400,522826038,1726,1724,1726,1724,1029
|
|
20250214,105300,521050612,1725,1722,1725,1722,155
|
|
20250214,105200,520783595,1720,1715,1720,1715,8821
|
|
20250214,105100,505641285,1715,1715,1715,1715,30
|
|
20250214,105000,505589835,1715,1715,1715,1715,0
|
|
20250214,104900,505589835,1715,1715,1715,1715,1
|
|
20250214,104800,505588120,1711,1712,1712,1711,141
|
|
20250214,104700,505346811,1712,1712,1712,1712,3195
|
|
20250214,104600,499876971,1710,1710,1712,1710,2132
|
|
20250214,104500,496229251,1710,1710,1710,1710,983
|
|
20250214,104400,494548321,1710,1710,1710,1710,0
|
|
20250214,104300,494548321,1710,1710,1710,1710,100
|
|
20250214,104200,494377321,1709,1702,1709,1702,20837
|
|
20250214,104100,458780062,1703,1703,1703,1703,2720
|
|
20250214,104000,454147902,1703,1703,1703,1703,0
|
|
20250214,103900,454147902,1703,1709,1709,1703,1600
|
|
20250214,103800,451422300,1709,1709,1709,1709,1
|
|
20250214,103700,451420591,1709,1709,1709,1709,1
|
|
20250214,103600,451418882,1710,1710,1710,1710,0
|
|
20250214,103500,451418882,1710,1710,1710,1710,0
|
|
20250214,103400,451418882,1710,1710,1710,1710,6
|
|
20250214,103300,451408622,1702,1704,1704,1702,6600
|
|
20250214,103200,440169183,1704,1704,1704,1704,1666
|
|
20250214,103100,437330319,1710,1710,1710,1710,5
|
|
20250214,103000,437321769,1703,1703,1703,1703,0
|
|
20250214,102900,437321769,1703,1708,1708,1703,2369
|
|
20250214,102800,433283322,1710,1710,1710,1710,0
|
|
20250214,102700,433283322,1710,1707,1710,1707,588
|
|
20250214,102600,432279549,1706,1706,1706,1706,0
|
|
20250214,102500,432279549,1706,1706,1706,1704,2029
|
|
20250214,102400,428820870,1706,1706,1706,1706,0
|
|
20250214,102300,428820870,1706,1706,1706,1706,420
|
|
20250214,102200,428104350,1705,1706,1706,1705,823
|
|
20250214,102100,426700327,1709,1709,1709,1709,9
|
|
20250214,102000,426684946,1709,1710,1711,1705,1148
|
|
20250214,101900,424725088,1711,1708,1711,1708,24
|
|
20250214,101800,424684077,1708,1708,1708,1708,345
|
|
20250214,101700,424094817,1708,1708,1708,1707,74
|
|
20250214,101600,423968490,1708,1708,1708,1708,139
|
|
20250214,101500,423731078,1712,1712,1712,1712,5
|
|
20250214,101400,423722518,1712,1712,1712,1712,1
|
|
20250214,101300,423720806,1712,1708,1712,1708,1558
|
|
20250214,101200,421058438,1708,1704,1708,1703,2849
|
|
20250214,101100,416205635,1705,1708,1708,1705,682
|
|
20250214,101000,415042011,1708,1710,1710,1703,708
|
|
20250214,100900,413834060,1712,1706,1712,1706,1570
|
|
20250214,100800,411150962,1706,1706,1706,1706,1
|
|
20250214,100700,411149256,1700,1700,1700,1700,5529
|
|
20250214,100600,401749956,1700,1700,1700,1700,0
|
|
20250214,100500,401749956,1700,1704,1704,1700,20789
|
|
20250214,100400,366385676,1704,1709,1709,1704,205
|
|
20250214,100300,366035355,1709,1710,1710,1707,30
|
|
20250214,100200,365984093,1710,1710,1710,1710,0
|
|
20250214,100100,365984093,1710,1704,1710,1704,5365
|
|
20250214,100000,356841983,1704,1705,1710,1702,5357
|
|
20250214,095900,347716370,1704,1709,1709,1704,15748
|
|
20250214,095800,320853138,1709,1709,1709,1709,58
|
|
20250214,095700,320754016,1709,1710,1710,1708,5266
|
|
20250214,095600,311752323,1710,1710,1710,1710,1
|
|
20250214,095500,311750613,1711,1713,1713,1711,3485
|
|
20250214,095400,305784687,1712,1712,1712,1712,100
|
|
20250214,095300,305613487,1712,1712,1712,1711,4239
|
|
20250214,095200,298356340,1710,1710,1710,1710,250
|
|
20250214,095100,297928840,1710,1710,1710,1710,23
|
|
20250214,095000,297889510,1710,1710,1710,1710,2535
|
|
20250214,094900,293554660,1710,1712,1712,1710,5316
|
|
20250214,094800,284463453,1712,1716,1716,1712,32
|
|
20250214,094700,284408581,1716,1715,1716,1715,720
|
|
20250214,094600,283173751,1715,1715,1715,1715,8
|
|
20250214,094500,283160031,1715,1715,1715,1715,1
|
|
20250214,094400,283158316,1715,1715,1715,1715,1
|
|
20250214,094300,283156601,1715,1710,1715,1710,6835
|
|
20250214,094200,271460611,1710,1715,1715,1710,329
|
|
20250214,094100,270897476,1715,1714,1715,1714,489
|
|
20250214,094000,270058842,1709,1712,1712,1709,2005
|
|
20250214,093900,266630580,1715,1715,1715,1715,500
|
|
20250214,093800,265773080,1715,1710,1715,1709,845
|
|
20250214,093700,264328731,1710,1712,1712,1710,3404
|
|
20250214,093600,258507388,1720,1709,1720,1709,18457
|
|
20250214,093500,226945933,1710,1710,1710,1710,301
|
|
20250214,093400,226431223,1709,1714,1714,1709,15764
|
|
20250214,093300,199448774,1713,1715,1715,1713,3312
|
|
20250214,093200,193772675,1714,1712,1715,1711,1601
|
|
20250214,093100,191029368,1713,1713,1713,1713,132
|
|
20250214,093000,190803252,1713,1713,1713,1710,942
|
|
20250214,092900,189189609,1713,1713,1714,1707,1567
|
|
20250214,092800,186504417,1714,1717,1717,1701,5307
|
|
20250214,092700,177428819,1717,1725,1725,1717,19543
|
|
20250214,092600,143805337,1725,1730,1735,1725,1463
|
|
20250214,092500,141280718,1725,1725,1725,1725,0
|
|
20250214,092400,141280718,1725,1726,1726,1725,800
|
|
20250214,092300,139900162,1726,1726,1734,1726,160
|
|
20250214,092200,139623522,1724,1724,1724,1724,0
|
|
20250214,092100,139623522,1724,1730,1730,1724,9050
|
|
20250214,092000,123996394,1736,1736,1736,1736,0
|
|
20250214,091900,123996394,1736,1735,1736,1730,341
|
|
20250214,091800,123404845,1729,1735,1735,1729,1005
|
|
20250214,091700,121661200,1735,1735,1735,1735,0
|
|
20250214,091600,121661200,1735,1728,1735,1728,15133
|
|
20250214,091500,95511341,1728,1727,1728,1727,282
|
|
20250214,091400,95024225,1728,1727,1728,1725,1999
|
|
20250214,091300,91571902,1728,1737,1737,1726,19092
|
|
20250214,091200,58582500,1730,1730,1730,1730,500
|
|
20250214,091100,57717500,1730,1730,1730,1730,405
|
|
20250214,091000,57016850,1730,1731,1731,1730,4463
|
|
20250214,090900,49292305,1739,1739,1739,1739,0
|
|
20250214,090800,49292305,1739,1730,1739,1730,4570
|
|
20250214,090700,41385993,1728,1739,1739,1728,7235
|
|
20250214,090600,28864906,1739,1738,1739,1731,82
|
|
20250214,090500,28722933,1731,1732,1732,1730,1209
|
|
20250214,090400,26630656,1731,1735,1735,1731,3098
|
|
20250214,090300,21260940,1744,1736,1744,1735,1001
|
|
20250214,090200,19523496,1734,1745,1745,1734,611
|
|
20250214,090100,18460181,1735,1734,1765,1734,8227
|
|
20250214,090000,4157867,1737,1733,1737,1733,2399
|