590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,184700,578086408,1750,1750,1750,1750,10436
|
|
20250217,184600,578086408,1750,1750,1750,1750,0
|
|
20250217,184500,578086408,1750,1750,1750,1750,0
|
|
20250217,184400,578086408,1750,1750,1750,1750,0
|
|
20250217,184300,578086408,1750,1750,1750,1750,0
|
|
20250217,184200,578086408,1750,1750,1750,1750,0
|
|
20250217,184100,578086408,1750,1750,1750,1750,0
|
|
20250217,184000,578086408,1750,1750,1750,1750,0
|
|
20250217,183900,578086408,1750,1750,1750,1750,0
|
|
20250217,183800,578086408,1750,1750,1750,1750,0
|
|
20250217,183700,578086408,1750,1750,1750,1750,0
|
|
20250217,183600,578086408,1750,1750,1750,1750,0
|
|
20250217,183500,578086408,1750,1750,1750,1750,0
|
|
20250217,183400,578086408,1750,1750,1750,1750,0
|
|
20250217,183300,578086408,1750,1750,1750,1750,0
|
|
20250217,183200,578086408,1750,1750,1750,1750,0
|
|
20250217,183100,578086408,1750,1750,1750,1750,0
|
|
20250217,183000,578086408,1750,1750,1750,1750,0
|
|
20250217,182900,578086408,1750,1750,1750,1750,0
|
|
20250217,182800,578086408,1750,1750,1750,1750,0
|
|
20250217,182700,578086408,1750,1750,1750,1750,0
|
|
20250217,182600,578086408,1750,1750,1750,1750,0
|
|
20250217,182500,578086408,1750,1750,1750,1750,0
|
|
20250217,182400,578086408,1750,1750,1750,1750,0
|
|
20250217,182300,578086408,1750,1750,1750,1750,0
|
|
20250217,182200,578086408,1750,1750,1750,1750,0
|
|
20250217,182100,578086408,1750,1750,1750,1750,0
|
|
20250217,182000,578086408,1750,1750,1750,1750,0
|
|
20250217,181900,578086408,1750,1750,1750,1750,0
|
|
20250217,181800,578086408,1750,1750,1750,1750,0
|
|
20250217,181700,578086408,1750,1750,1750,1750,10436
|
|
20250217,181600,578086408,1750,1750,1750,1750,0
|
|
20250217,181500,578086408,1750,1750,1750,1750,0
|
|
20250217,181400,578086408,1750,1750,1750,1750,0
|
|
20250217,181300,578086408,1750,1750,1750,1750,0
|
|
20250217,181200,578086408,1750,1750,1750,1750,0
|
|
20250217,181100,578086408,1750,1750,1750,1750,0
|
|
20250217,181000,578086408,1750,1750,1750,1750,0
|
|
20250217,180900,578086408,1750,1750,1750,1750,0
|
|
20250217,180800,578086408,1750,1750,1750,1750,0
|
|
20250217,180700,578086408,1750,1750,1750,1750,0
|
|
20250217,180600,578086408,1750,1750,1750,1750,0
|
|
20250217,180500,578086408,1750,1750,1750,1750,0
|
|
20250217,180400,578086408,1750,1750,1750,1750,0
|
|
20250217,180300,578086408,1750,1750,1750,1750,0
|
|
20250217,180200,578086408,1750,1750,1750,1750,0
|
|
20250217,180100,578086408,1750,1750,1750,1750,0
|
|
20250217,180000,578086408,1750,1750,1750,1750,0
|
|
20250217,175900,578086408,1750,1750,1750,1750,0
|
|
20250217,175800,578086408,1750,1750,1750,1750,0
|
|
20250217,175700,578086408,1750,1750,1750,1750,0
|
|
20250217,175600,578086408,1750,1750,1750,1750,0
|
|
20250217,175500,578086408,1750,1750,1750,1750,0
|
|
20250217,175400,578086408,1750,1750,1750,1750,0
|
|
20250217,175300,578086408,1750,1750,1750,1750,0
|
|
20250217,175200,578086408,1750,1750,1750,1750,0
|
|
20250217,175100,578086408,1750,1750,1750,1750,0
|
|
20250217,175000,578086408,1750,1750,1750,1750,0
|
|
20250217,174900,578086408,1750,1750,1750,1750,0
|
|
20250217,174800,578086408,1750,1750,1750,1750,0
|
|
20250217,174700,578086408,1750,1750,1750,1750,10436
|
|
20250217,174600,578086408,1750,1750,1750,1750,0
|
|
20250217,174500,578086408,1750,1750,1750,1750,0
|
|
20250217,174400,578086408,1750,1750,1750,1750,0
|
|
20250217,174300,578086408,1750,1750,1750,1750,0
|
|
20250217,174200,578086408,1750,1750,1750,1750,0
|
|
20250217,174100,578086408,1750,1750,1750,1750,0
|
|
20250217,174000,578086408,1750,1750,1750,1750,0
|
|
20250217,173900,578086408,1750,1750,1750,1750,0
|
|
20250217,173800,578086408,1750,1750,1750,1750,0
|
|
20250217,173700,578086408,1750,1750,1750,1750,0
|
|
20250217,173600,578086408,1750,1750,1750,1750,0
|
|
20250217,173500,578086408,1750,1750,1750,1750,0
|
|
20250217,173400,578086408,1750,1750,1750,1750,0
|
|
20250217,173300,578086408,1750,1750,1750,1750,0
|
|
20250217,173200,578086408,1750,1750,1750,1750,0
|
|
20250217,173100,578086408,1750,1750,1750,1750,0
|
|
20250217,173000,578086408,1750,1750,1750,1750,0
|
|
20250217,172900,578086408,1750,1750,1750,1750,0
|
|
20250217,172800,578086408,1750,1750,1750,1750,0
|
|
20250217,172700,578086408,1750,1750,1750,1750,0
|
|
20250217,172600,578086408,1750,1750,1750,1750,0
|
|
20250217,172500,578086408,1750,1750,1750,1750,0
|
|
20250217,172400,578086408,1750,1750,1750,1750,0
|
|
20250217,172300,578086408,1750,1750,1750,1750,0
|
|
20250217,172200,578086408,1750,1750,1750,1750,0
|
|
20250217,172100,578086408,1750,1750,1750,1750,0
|
|
20250217,172000,578086408,1750,1750,1750,1750,0
|
|
20250217,171900,578086408,1750,1750,1750,1750,0
|
|
20250217,171800,578086408,1750,1750,1750,1750,0
|
|
20250217,171700,578086408,1750,1750,1750,1750,10436
|
|
20250217,171600,578086408,1750,1750,1750,1750,0
|
|
20250217,171500,578086408,1750,1750,1750,1750,0
|
|
20250217,171400,578086408,1750,1750,1750,1750,0
|
|
20250217,171300,578086408,1750,1750,1750,1750,0
|
|
20250217,171200,578086408,1750,1750,1750,1750,0
|
|
20250217,171100,578086408,1750,1750,1750,1750,0
|
|
20250217,171000,578086408,1750,1750,1750,1750,0
|
|
20250217,170900,578086408,1750,1750,1750,1750,0
|
|
20250217,170800,578086408,1750,1750,1750,1750,0
|
|
20250217,170700,578086408,1750,1750,1750,1750,0
|
|
20250217,170600,578086408,1750,1750,1750,1750,0
|
|
20250217,170500,578086408,1750,1750,1750,1750,0
|
|
20250217,170400,578086408,1750,1750,1750,1750,0
|
|
20250217,170300,578086408,1750,1750,1750,1750,0
|
|
20250217,170200,578086408,1750,1750,1750,1750,0
|
|
20250217,170100,578086408,1750,1750,1750,1750,0
|
|
20250217,170000,578086408,1750,1750,1750,1750,0
|
|
20250217,165900,578086408,1750,1750,1750,1750,0
|
|
20250217,165800,578086408,1750,1750,1750,1750,0
|
|
20250217,165700,578086408,1750,1750,1750,1750,0
|
|
20250217,165600,578086408,1750,1750,1750,1750,0
|
|
20250217,165500,578086408,1750,1750,1750,1750,0
|
|
20250217,165400,578086408,1750,1750,1750,1750,0
|
|
20250217,165300,578086408,1750,1750,1750,1750,0
|
|
20250217,165200,578086408,1750,1750,1750,1750,0
|
|
20250217,165100,578086408,1750,1750,1750,1750,0
|
|
20250217,165000,578086408,1750,1750,1750,1750,0
|
|
20250217,164900,578086408,1750,1750,1750,1750,0
|
|
20250217,164800,578086408,1750,1750,1750,1750,0
|
|
20250217,164700,578086408,1750,1750,1750,1750,10436
|
|
20250217,164600,578086408,1750,1750,1750,1750,0
|
|
20250217,164500,578086408,1750,1750,1750,1750,0
|
|
20250217,164400,578086408,1750,1750,1750,1750,0
|
|
20250217,164300,578086408,1750,1750,1750,1750,0
|
|
20250217,164200,578086408,1750,1750,1750,1750,0
|
|
20250217,164100,578086408,1750,1750,1750,1750,0
|
|
20250217,164000,578086408,1750,1750,1750,1750,0
|
|
20250217,163900,578086408,1750,1750,1750,1750,0
|
|
20250217,163800,578086408,1750,1750,1750,1750,0
|
|
20250217,163700,578086408,1750,1750,1750,1750,0
|
|
20250217,163600,578086408,1750,1750,1750,1750,0
|
|
20250217,163500,578086408,1750,1750,1750,1750,0
|
|
20250217,163400,578086408,1750,1750,1750,1750,0
|
|
20250217,163300,578086408,1750,1750,1750,1750,0
|
|
20250217,163200,578086408,1750,1750,1750,1750,0
|
|
20250217,163100,578086408,1750,1750,1750,1750,0
|
|
20250217,163000,578086408,1750,1750,1750,1750,0
|
|
20250217,162900,578086408,1750,1750,1750,1750,0
|
|
20250217,162800,578086408,1750,1750,1750,1750,0
|
|
20250217,162700,578086408,1750,1750,1750,1750,0
|
|
20250217,162600,578086408,1750,1750,1750,1750,0
|
|
20250217,162500,578086408,1750,1750,1750,1750,0
|
|
20250217,162400,578086408,1750,1750,1750,1750,0
|
|
20250217,162300,578086408,1750,1750,1750,1750,0
|
|
20250217,162200,578086408,1750,1750,1750,1750,0
|
|
20250217,162100,578086408,1750,1750,1750,1750,0
|
|
20250217,162000,578086408,1750,1750,1750,1750,0
|
|
20250217,161900,578086408,1750,1750,1750,1750,0
|
|
20250217,161800,578086408,1750,1750,1750,1750,0
|
|
20250217,161700,578086408,1750,1750,1750,1750,10436
|
|
20250217,161600,578086408,1750,1750,1750,1750,0
|
|
20250217,161500,578086408,1750,1750,1750,1750,0
|
|
20250217,161400,578086408,1750,1750,1750,1750,0
|
|
20250217,161300,578086408,1750,1750,1750,1750,0
|
|
20250217,161200,578086408,1750,1750,1750,1750,0
|
|
20250217,161100,578086408,1750,1750,1750,1750,0
|
|
20250217,161000,578086408,1750,1750,1750,1750,0
|
|
20250217,160900,578086408,1750,1750,1750,1750,0
|
|
20250217,160800,578086408,1750,1750,1750,1750,0
|
|
20250217,160700,578086408,1750,1750,1750,1750,0
|
|
20250217,160600,578086408,1750,1750,1750,1750,0
|
|
20250217,160500,578086408,1750,1750,1750,1750,0
|
|
20250217,160400,578086408,1750,1750,1750,1750,0
|
|
20250217,160300,578086408,1750,1750,1750,1750,0
|
|
20250217,160200,578086408,1750,1750,1750,1750,0
|
|
20250217,160100,578086408,1750,1750,1750,1750,0
|
|
20250217,160000,578086408,1750,1750,1750,1750,0
|
|
20250217,155900,578086408,1750,1750,1750,1750,0
|
|
20250217,155800,578086408,1750,1750,1750,1750,0
|
|
20250217,155700,578086408,1750,1750,1750,1750,0
|
|
20250217,155600,578086408,1750,1750,1750,1750,0
|
|
20250217,155500,578086408,1750,1750,1750,1750,0
|
|
20250217,155400,578086408,1750,1750,1750,1750,0
|
|
20250217,155300,578086408,1750,1750,1750,1750,0
|
|
20250217,155200,578086408,1750,1750,1750,1750,0
|
|
20250217,155100,578086408,1750,1750,1750,1750,0
|
|
20250217,155000,578086408,1750,1750,1750,1750,0
|
|
20250217,154900,578086408,1750,1750,1750,1750,0
|
|
20250217,154800,578086408,1750,1750,1750,1750,0
|
|
20250217,154700,578086408,1750,1750,1750,1750,10436
|
|
20250217,154600,578086408,1750,1750,1750,1750,0
|
|
20250217,154500,578086408,1750,1750,1750,1750,0
|
|
20250217,154400,578086408,1750,1750,1750,1750,0
|
|
20250217,154300,578086408,1750,1750,1750,1750,0
|
|
20250217,154200,578086408,1750,1750,1750,1750,0
|
|
20250217,154100,578086408,1750,1750,1750,1750,0
|
|
20250217,154000,578086408,1750,1750,1750,1750,0
|
|
20250217,153900,578086408,1750,1750,1750,1750,0
|
|
20250217,153800,578086408,1750,1750,1750,1750,0
|
|
20250217,153700,578086408,1750,1750,1750,1750,0
|
|
20250217,153600,578086408,1750,1750,1750,1750,0
|
|
20250217,153500,578086408,1750,1750,1750,1750,0
|
|
20250217,153400,578086408,1750,1750,1750,1750,0
|
|
20250217,153300,578086408,1750,1750,1750,1750,0
|
|
20250217,153200,578086408,1750,1750,1750,1750,0
|
|
20250217,153100,578086408,1750,1750,1750,1750,0
|
|
20250217,153000,578086408,1750,1750,1750,1750,10436
|
|
20250217,152900,559823408,1746,1746,1746,1746,0
|
|
20250217,152800,559823408,1746,1746,1746,1746,0
|
|
20250217,152700,559823408,1746,1746,1746,1746,0
|
|
20250217,152600,559823408,1746,1746,1746,1746,0
|
|
20250217,152500,559823408,1746,1746,1746,1746,0
|
|
20250217,152400,559823408,1746,1746,1746,1746,0
|
|
20250217,152300,559823408,1746,1746,1746,1746,0
|
|
20250217,152200,559823408,1746,1746,1746,1746,0
|
|
20250217,152100,559823408,1746,1746,1746,1746,0
|
|
20250217,152000,559823408,1746,1746,1746,1746,0
|
|
20250217,151900,559823408,1746,1746,1747,1746,1036
|
|
20250217,151800,558014551,1747,1748,1748,1747,339
|
|
20250217,151700,557422018,1749,1749,1749,1746,3858
|
|
20250217,151600,550682007,1750,1749,1750,1748,6525
|
|
20250217,151500,539275212,1750,1750,1750,1750,404
|
|
20250217,151400,538568212,1750,1750,1750,1750,5025
|
|
20250217,151300,529774462,1750,1750,1750,1750,0
|
|
20250217,151200,529774462,1750,1750,1750,1750,1248
|
|
20250217,151100,527590462,1750,1750,1750,1750,0
|
|
20250217,151000,527590462,1750,1748,1750,1748,2824
|
|
20250217,150900,522649628,1749,1749,1749,1749,0
|
|
20250217,150800,522649628,1749,1749,1749,1749,0
|
|
20250217,150700,522649628,1749,1749,1749,1749,855
|
|
20250217,150600,521154233,1749,1749,1749,1749,1445
|
|
20250217,150500,518626928,1747,1749,1749,1747,363
|
|
20250217,150400,517992567,1749,1750,1750,1749,937
|
|
20250217,150300,516353753,1750,1748,1750,1748,560
|
|
20250217,150200,515374713,1748,1750,1750,1748,4726
|
|
20250217,150100,507113503,1750,1750,1751,1750,60
|
|
20250217,150000,507008467,1750,1750,1750,1750,466
|
|
20250217,145900,506192967,1751,1751,1751,1751,0
|
|
20250217,145800,506192967,1751,1751,1751,1751,0
|
|
20250217,145700,506192967,1751,1749,1751,1749,29
|
|
20250217,145600,506142224,1749,1750,1750,1749,34
|
|
20250217,145500,506082745,1751,1751,1751,1751,24
|
|
20250217,145400,506040721,1752,1752,1752,1752,0
|
|
20250217,145300,506040721,1752,1752,1752,1752,620
|
|
20250217,145200,504954481,1752,1752,1752,1752,0
|
|
20250217,145100,504954481,1752,1750,1752,1750,1515
|
|
20250217,145000,502302714,1751,1750,1751,1750,123
|
|
20250217,144900,502087380,1752,1752,1752,1752,0
|
|
20250217,144800,502087380,1752,1752,1752,1752,0
|
|
20250217,144700,502087380,1752,1749,1752,1749,2321
|
|
20250217,144600,498022607,1745,1749,1749,1745,2105
|
|
20250217,144500,494348989,1745,1745,1745,1745,3
|
|
20250217,144400,494343754,1746,1746,1746,1746,0
|
|
20250217,144300,494343754,1746,1746,1746,1746,6300
|
|
20250217,144200,483343954,1751,1751,1751,1751,1
|
|
20250217,144100,483342203,1746,1746,1746,1746,0
|
|
20250217,144000,483342203,1746,1749,1749,1746,835
|
|
20250217,143900,481883880,1753,1753,1753,1753,0
|
|
20250217,143800,481883880,1753,1753,1753,1753,0
|
|
20250217,143700,481883880,1753,1753,1753,1753,0
|
|
20250217,143600,481883880,1753,1753,1753,1753,0
|
|
20250217,143500,481883880,1753,1753,1753,1753,0
|
|
20250217,143400,481883880,1753,1751,1753,1750,646
|
|
20250217,143300,480753373,1754,1754,1754,1754,0
|
|
20250217,143200,480753373,1754,1754,1754,1754,2
|
|
20250217,143100,480749865,1753,1753,1753,1753,1247
|
|
20250217,143000,478563874,1753,1753,1753,1753,1
|
|
20250217,142900,478562121,1752,1752,1752,1752,1287
|
|
20250217,142800,476307297,1752,1752,1752,1752,0
|
|
20250217,142700,476307297,1752,1751,1752,1750,148
|
|
20250217,142600,476048180,1751,1750,1751,1750,83
|
|
20250217,142500,475902881,1751,1751,1751,1751,0
|
|
20250217,142400,475902881,1751,1748,1751,1748,1145
|
|
20250217,142300,473901418,1751,1752,1752,1748,1501
|
|
20250217,142200,471274666,1751,1751,1751,1751,700
|
|
20250217,142100,470048966,1752,1752,1752,1752,0
|
|
20250217,142000,470048966,1752,1752,1752,1752,0
|
|
20250217,141900,470048966,1752,1752,1752,1752,0
|
|
20250217,141800,470048966,1752,1752,1752,1752,1
|
|
20250217,141700,470047214,1752,1752,1752,1752,0
|
|
20250217,141600,470047214,1752,1752,1752,1752,1
|
|
20250217,141500,470045462,1747,1750,1750,1747,750
|
|
20250217,141400,468734571,1752,1750,1752,1750,513
|
|
20250217,141300,467836681,1752,1752,1752,1752,0
|
|
20250217,141200,467836681,1752,1752,1752,1752,8
|
|
20250217,141100,467822665,1752,1748,1752,1746,1503
|
|
20250217,141000,465197156,1753,1750,1753,1750,2000
|
|
20250217,140900,461694144,1749,1749,1749,1749,0
|
|
20250217,140800,461694144,1749,1749,1749,1749,672
|
|
20250217,140700,460518816,1749,1749,1749,1749,0
|
|
20250217,140600,460518816,1749,1749,1749,1749,0
|
|
20250217,140500,460518816,1749,1749,1749,1749,100
|
|
20250217,140400,460343916,1749,1749,1749,1749,50
|
|
20250217,140300,460256466,1749,1749,1749,1749,315
|
|
20250217,140200,459705531,1750,1750,1750,1750,0
|
|
20250217,140100,459705531,1750,1750,1750,1750,237
|
|
20250217,140000,459290781,1751,1751,1751,1751,0
|
|
20250217,135900,459290781,1751,1751,1751,1751,0
|
|
20250217,135800,459290781,1751,1751,1751,1751,0
|
|
20250217,135700,459290781,1751,1751,1751,1751,4
|
|
20250217,135600,459283777,1751,1749,1751,1749,8
|
|
20250217,135500,459269783,1748,1748,1748,1748,0
|
|
20250217,135400,459269783,1748,1748,1748,1748,257
|
|
20250217,135300,458820547,1748,1748,1748,1748,3
|
|
20250217,135200,458815303,1749,1749,1749,1749,0
|
|
20250217,135100,458815303,1749,1749,1749,1749,91
|
|
20250217,135000,458656144,1750,1750,1750,1750,0
|
|
20250217,134900,458656144,1750,1750,1750,1750,186
|
|
20250217,134800,458330644,1751,1751,1751,1751,0
|
|
20250217,134700,458330644,1751,1752,1752,1751,225
|
|
20250217,134600,457936660,1751,1751,1751,1751,92
|
|
20250217,134500,457775568,1751,1751,1751,1751,605
|
|
20250217,134400,456716213,1751,1751,1751,1751,0
|
|
20250217,134300,456716213,1751,1751,1751,1751,2
|
|
20250217,134200,456712711,1747,1747,1747,1747,120
|
|
20250217,134100,456503071,1751,1751,1751,1751,0
|
|
20250217,134000,456503071,1751,1750,1751,1750,493
|
|
20250217,133900,455640311,1750,1750,1750,1750,0
|
|
20250217,133800,455640311,1750,1750,1750,1750,0
|
|
20250217,133700,455640311,1750,1750,1750,1748,202
|
|
20250217,133600,455287211,1747,1747,1747,1747,0
|
|
20250217,133500,455287211,1747,1748,1748,1747,1695
|
|
20250217,133400,452325398,1748,1748,1748,1748,0
|
|
20250217,133300,452325398,1748,1748,1748,1748,500
|
|
20250217,133200,451451398,1749,1750,1750,1749,1032
|
|
20250217,133100,449646429,1751,1751,1751,1751,0
|
|
20250217,133000,449646429,1751,1751,1751,1751,0
|
|
20250217,132900,449646429,1751,1751,1751,1751,0
|
|
20250217,132800,449646429,1751,1751,1751,1751,0
|
|
20250217,132700,449646429,1751,1751,1751,1751,0
|
|
20250217,132600,449646429,1751,1751,1751,1751,10
|
|
20250217,132500,449628919,1752,1752,1752,1752,1
|
|
20250217,132400,449627167,1750,1750,1750,1750,695
|
|
20250217,132300,448410917,1750,1750,1750,1750,1
|
|
20250217,132200,448409167,1747,1747,1747,1747,0
|
|
20250217,132100,448409167,1747,1748,1748,1747,669
|
|
20250217,132000,447240401,1749,1749,1749,1749,161
|
|
20250217,131900,446958812,1750,1750,1750,1750,0
|
|
20250217,131800,446958812,1750,1750,1750,1750,23
|
|
20250217,131700,446918562,1750,1749,1750,1749,275
|
|
20250217,131600,446437362,1749,1749,1749,1749,1
|
|
20250217,131500,446435613,1749,1749,1749,1749,1
|
|
20250217,131400,446433864,1749,1749,1749,1749,0
|
|
20250217,131300,446433864,1749,1749,1749,1749,3
|
|
20250217,131200,446428617,1749,1750,1750,1749,546
|
|
20250217,131100,445473662,1749,1749,1749,1749,20
|
|
20250217,131000,445438682,1749,1749,1749,1749,0
|
|
20250217,130900,445438682,1749,1749,1749,1749,33
|
|
20250217,130800,445380965,1750,1750,1750,1750,0
|
|
20250217,130700,445380965,1750,1750,1750,1750,16
|
|
20250217,130600,445352965,1750,1750,1750,1750,0
|
|
20250217,130500,445352965,1750,1750,1750,1750,0
|
|
20250217,130400,445352965,1750,1749,1750,1749,6
|
|
20250217,130300,445342466,1750,1750,1750,1750,45
|
|
20250217,130200,445263716,1750,1747,1750,1747,2
|
|
20250217,130100,445260219,1747,1747,1747,1747,10
|
|
20250217,130000,445242749,1749,1749,1749,1747,710
|
|
20250217,125900,444002249,1750,1750,1750,1750,0
|
|
20250217,125800,444002249,1750,1750,1750,1750,0
|
|
20250217,125700,444002249,1750,1750,1750,1750,0
|
|
20250217,125600,444002249,1750,1750,1750,1750,6
|
|
20250217,125500,443991749,1750,1750,1750,1750,5
|
|
20250217,125400,443982999,1749,1749,1749,1749,914
|
|
20250217,125300,442384413,1749,1749,1749,1749,4441
|
|
20250217,125200,434617104,1749,1749,1749,1749,0
|
|
20250217,125100,434617104,1749,1749,1749,1749,19
|
|
20250217,125000,434583873,1753,1753,1753,1753,0
|
|
20250217,124900,434583873,1753,1753,1753,1753,15
|
|
20250217,124800,434557578,1750,1750,1750,1750,0
|
|
20250217,124700,434557578,1750,1748,1750,1748,236
|
|
20250217,124600,434144998,1750,1751,1751,1750,3699
|
|
20250217,124500,427671648,1753,1753,1753,1753,0
|
|
20250217,124400,427671648,1753,1753,1753,1753,575
|
|
20250217,124300,426663673,1752,1751,1753,1751,114
|
|
20250217,124200,426463945,1750,1750,1750,1750,1479
|
|
20250217,124100,423875695,1750,1752,1753,1748,690
|
|
20250217,124000,422667552,1751,1752,1752,1751,115
|
|
20250217,123900,422466182,1748,1748,1748,1748,1239
|
|
20250217,123800,420300410,1746,1746,1746,1746,200
|
|
20250217,123700,419951210,1746,1746,1746,1746,838
|
|
20250217,123600,418488062,1747,1748,1748,1747,153
|
|
20250217,123500,418220709,1748,1753,1753,1748,2748
|
|
20250217,123400,413416862,1750,1753,1753,1750,2740
|
|
20250217,123300,408619037,1754,1754,1754,1754,0
|
|
20250217,123200,408619037,1754,1754,1754,1753,54
|
|
20250217,123100,408524331,1753,1754,1754,1753,610
|
|
20250217,123000,407454401,1754,1754,1754,1754,45
|
|
20250217,122900,407375471,1754,1754,1754,1754,35
|
|
20250217,122800,407314081,1754,1754,1754,1754,54
|
|
20250217,122700,407219365,1754,1754,1755,1754,3693
|
|
20250217,122600,400741150,1754,1753,1754,1753,225
|
|
20250217,122500,400346704,1753,1753,1753,1751,2181
|
|
20250217,122400,396525593,1753,1753,1753,1750,1087
|
|
20250217,122300,394622915,1752,1752,1752,1752,110
|
|
20250217,122200,394430195,1750,1752,1752,1750,643
|
|
20250217,122100,393304455,1752,1752,1752,1752,0
|
|
20250217,122000,393304455,1752,1752,1752,1752,50
|
|
20250217,121900,393216855,1752,1754,1755,1752,89
|
|
20250217,121800,393060803,1755,1755,1755,1755,0
|
|
20250217,121700,393060803,1755,1755,1755,1755,1
|
|
20250217,121600,393059048,1752,1756,1756,1752,785
|
|
20250217,121500,391683708,1752,1752,1752,1752,0
|
|
20250217,121400,391683708,1752,1753,1755,1752,101
|
|
20250217,121300,391506496,1755,1754,1755,1753,11
|
|
20250217,121200,391487196,1752,1748,1756,1748,1488
|
|
20250217,121100,388879153,1751,1750,1751,1750,6353
|
|
20250217,121000,377760997,1748,1748,1750,1748,3124
|
|
20250217,120900,372297130,1749,1748,1749,1748,344
|
|
20250217,120800,371695816,1748,1747,1748,1747,500
|
|
20250217,120700,370822315,1746,1747,1747,1746,401
|
|
20250217,120600,370122168,1746,1746,1746,1746,1797
|
|
20250217,120500,366984606,1747,1747,1747,1747,500
|
|
20250217,120400,366111106,1746,1747,1747,1746,35
|
|
20250217,120300,366049991,1747,1746,1747,1746,775
|
|
20250217,120200,364696840,1745,1743,1745,1743,2130
|
|
20250217,120100,360982389,1743,1743,1743,1743,95
|
|
20250217,120000,360816804,1743,1743,1743,1743,571
|
|
20250217,115900,359821551,1743,1743,1743,1743,0
|
|
20250217,115800,359821551,1743,1743,1743,1743,255
|
|
20250217,115700,359377086,1743,1743,1743,1741,676
|
|
20250217,115600,358199159,1740,1740,1740,1740,509
|
|
20250217,115500,357313499,1740,1740,1740,1740,1491
|
|
20250217,115400,354719159,1741,1741,1743,1741,686
|
|
20250217,115300,353524831,1741,1741,1741,1741,0
|
|
20250217,115200,353524831,1741,1742,1742,1741,56
|
|
20250217,115100,353427326,1743,1743,1743,1743,0
|
|
20250217,115000,353427326,1743,1743,1743,1743,0
|
|
20250217,114900,353427326,1743,1742,1743,1742,119
|
|
20250217,114800,353220019,1743,1743,1743,1743,0
|
|
20250217,114700,353220019,1743,1743,1743,1743,25
|
|
20250217,114600,353176444,1743,1744,1744,1743,1579
|
|
20250217,114500,350423747,1745,1743,1745,1743,768
|
|
20250217,114400,349084589,1743,1740,1743,1740,4552
|
|
20250217,114300,341159756,1736,1736,1736,1736,10
|
|
20250217,114200,341142396,1735,1739,1739,1735,4500
|
|
20250217,114100,333326649,1743,1743,1743,1743,1
|
|
20250217,114000,333324906,1746,1746,1746,1746,21
|
|
20250217,113900,333288240,1745,1741,1745,1740,9620
|
|
20250217,113800,316513524,1741,1741,1741,1741,0
|
|
20250217,113700,316513524,1741,1741,1741,1741,607
|
|
20250217,113600,315456737,1741,1741,1741,1741,2
|
|
20250217,113500,315453255,1740,1739,1740,1739,981
|
|
20250217,113400,313746512,1739,1739,1739,1739,226
|
|
20250217,113300,313353498,1739,1739,1739,1739,0
|
|
20250217,113200,313353498,1739,1739,1739,1738,156
|
|
20250217,113100,313082269,1739,1739,1739,1739,4
|
|
20250217,113000,313075313,1738,1738,1738,1738,0
|
|
20250217,112900,313075313,1738,1738,1740,1738,1009
|
|
20250217,112800,311321667,1738,1738,1739,1738,8883
|
|
20250217,112700,295877797,1735,1735,1735,1735,0
|
|
20250217,112600,295877797,1735,1735,1735,1735,6
|
|
20250217,112500,295867387,1735,1735,1735,1735,0
|
|
20250217,112400,295867387,1735,1735,1735,1735,2773
|
|
20250217,112300,291056232,1735,1737,1737,1735,2409
|
|
20250217,112200,286872737,1736,1736,1736,1736,120
|
|
20250217,112100,286664417,1736,1736,1736,1736,0
|
|
20250217,112000,286664417,1736,1735,1736,1735,500
|
|
20250217,111900,285796617,1736,1736,1736,1736,1015
|
|
20250217,111800,284034577,1736,1736,1736,1736,17
|
|
20250217,111700,284005065,1735,1735,1735,1735,414
|
|
20250217,111600,283286775,1735,1735,1735,1735,1000
|
|
20250217,111500,281551775,1734,1734,1734,1734,86
|
|
20250217,111400,281402651,1734,1735,1735,1734,125
|
|
20250217,111300,281185876,1734,1734,1734,1734,949
|
|
20250217,111200,279540310,1735,1735,1735,1735,0
|
|
20250217,111100,279540310,1735,1735,1735,1735,0
|
|
20250217,111000,279540310,1735,1735,1735,1735,0
|
|
20250217,110900,279540310,1735,1735,1735,1735,1
|
|
20250217,110800,279538575,1728,1734,1735,1728,2972
|
|
20250217,110700,274390126,1734,1733,1734,1733,1335
|
|
20250217,110600,272075724,1730,1732,1732,1730,100
|
|
20250217,110500,271902686,1733,1733,1733,1733,283
|
|
20250217,110400,271412247,1733,1733,1733,1732,924
|
|
20250217,110300,269811304,1732,1732,1732,1732,637
|
|
20250217,110200,268708020,1732,1732,1732,1732,2000
|
|
20250217,110100,265244020,1733,1733,1733,1733,1
|
|
20250217,110000,265242287,1733,1732,1733,1732,500
|
|
20250217,105900,264375863,1732,1729,1732,1729,29
|
|
20250217,105800,264325647,1730,1730,1730,1730,0
|
|
20250217,105700,264325647,1730,1730,1730,1730,0
|
|
20250217,105600,264325647,1730,1730,1730,1730,356
|
|
20250217,105500,263709767,1727,1727,1727,1727,1003
|
|
20250217,105400,261977586,1727,1727,1727,1727,1000
|
|
20250217,105300,260250586,1731,1734,1734,1728,3021
|
|
20250217,105200,255026828,1734,1731,1734,1731,359
|
|
20250217,105100,254404827,1732,1732,1732,1732,0
|
|
20250217,105000,254404827,1732,1729,1732,1729,2221
|
|
20250217,104900,250560541,1729,1729,1729,1729,216
|
|
20250217,104800,250187077,1724,1726,1729,1724,817
|
|
20250217,104700,248776408,1725,1724,1726,1724,129
|
|
20250217,104600,248553954,1724,1722,1724,1720,3270
|
|
20250217,104500,242923131,1722,1721,1722,1721,5105
|
|
20250217,104400,234132855,1722,1722,1722,1722,0
|
|
20250217,104300,234132855,1722,1722,1722,1722,0
|
|
20250217,104200,234132855,1722,1722,1722,1722,0
|
|
20250217,104100,234132855,1722,1722,1722,1722,0
|
|
20250217,104000,234132855,1722,1721,1722,1721,70
|
|
20250217,103900,234012318,1722,1722,1722,1722,1
|
|
20250217,103800,234010596,1722,1721,1722,1721,26
|
|
20250217,103700,233965849,1722,1721,1722,1721,1338
|
|
20250217,103600,231662921,1721,1717,1721,1717,146
|
|
20250217,103500,231411839,1716,1716,1716,1716,0
|
|
20250217,103400,231411839,1716,1716,1716,1716,2110
|
|
20250217,103300,227791079,1721,1721,1721,1721,0
|
|
20250217,103200,227791079,1721,1721,1721,1721,0
|
|
20250217,103100,227791079,1721,1721,1721,1721,0
|
|
20250217,103000,227791079,1721,1721,1721,1721,1
|
|
20250217,102900,227789358,1716,1719,1719,1716,1634
|
|
20250217,102800,224981358,1721,1720,1721,1719,749
|
|
20250217,102700,223693723,1720,1720,1720,1720,354
|
|
20250217,102600,223084843,1719,1719,1719,1719,1
|
|
20250217,102500,223083124,1720,1720,1720,1720,50
|
|
20250217,102400,222997124,1718,1718,1718,1718,0
|
|
20250217,102300,222997124,1718,1718,1718,1718,1677
|
|
20250217,102200,220116038,1720,1718,1720,1718,101
|
|
20250217,102100,219942518,1718,1720,1720,1718,2499
|
|
20250217,102000,215646234,1720,1720,1720,1720,100
|
|
20250217,101900,215474234,1720,1720,1720,1720,4
|
|
20250217,101800,215467354,1720,1720,1720,1720,0
|
|
20250217,101700,215467354,1720,1720,1720,1720,0
|
|
20250217,101600,215467354,1720,1720,1720,1720,1
|
|
20250217,101500,215465634,1720,1721,1721,1720,203
|
|
20250217,101400,215116472,1722,1721,1722,1721,2501
|
|
20250217,101300,210812250,1721,1721,1721,1721,1
|
|
20250217,101200,210810529,1722,1721,1722,1721,4000
|
|
20250217,101100,203922706,1721,1721,1721,1721,533
|
|
20250217,101000,203005413,1721,1721,1721,1721,348
|
|
20250217,100900,202406505,1721,1715,1721,1715,1503
|
|
20250217,100800,199828854,1715,1714,1715,1714,147
|
|
20250217,100700,199576856,1714,1716,1716,1714,2691
|
|
20250217,100600,194959741,1716,1716,1716,1716,301
|
|
20250217,100500,194443225,1717,1717,1717,1717,30
|
|
20250217,100400,194391715,1717,1717,1717,1717,117
|
|
20250217,100300,194190826,1724,1724,1724,1724,6
|
|
20250217,100200,194180482,1724,1724,1724,1724,0
|
|
20250217,100100,194180482,1724,1724,1724,1724,115
|
|
20250217,100000,193982222,1724,1724,1724,1724,0
|
|
20250217,095900,193982222,1724,1724,1724,1724,0
|
|
20250217,095800,193982222,1724,1724,1724,1724,0
|
|
20250217,095700,193982222,1724,1725,1725,1716,2504
|
|
20250217,095600,189682404,1726,1723,1726,1723,500
|
|
20250217,095500,188820808,1723,1723,1726,1723,40
|
|
20250217,095400,188751885,1723,1723,1723,1723,0
|
|
20250217,095300,188751885,1723,1722,1723,1722,4254
|
|
20250217,095200,181422277,1717,1723,1723,1717,528
|
|
20250217,095100,180514795,1723,1723,1728,1723,12912
|
|
20250217,095000,158252718,1723,1723,1723,1723,0
|
|
20250217,094900,158252718,1723,1723,1723,1723,1
|
|
20250217,094800,158250995,1723,1715,1723,1715,2351
|
|
20250217,094700,154211080,1723,1720,1723,1720,50
|
|
20250217,094600,154124936,1722,1722,1722,1722,0
|
|
20250217,094500,154124936,1722,1721,1722,1721,528
|
|
20250217,094400,153216020,1721,1721,1721,1721,1010
|
|
20250217,094300,151477810,1721,1721,1721,1721,2
|
|
20250217,094200,151474368,1720,1720,1720,1720,11
|
|
20250217,094100,151455448,1720,1719,1720,1719,1328
|
|
20250217,094000,149172069,1719,1715,1719,1715,18
|
|
20250217,093900,149141167,1715,1711,1715,1711,1081
|
|
20250217,093800,147287571,1719,1719,1719,1711,164
|
|
20250217,093700,147006319,1719,1717,1719,1717,4
|
|
20250217,093600,146999445,1710,1717,1717,1710,448
|
|
20250217,093500,146233358,1719,1710,1719,1709,5323
|
|
20250217,093400,137107891,1715,1715,1715,1715,0
|
|
20250217,093300,137107891,1715,1714,1715,1714,397
|
|
20250217,093200,136427042,1715,1715,1715,1715,0
|
|
20250217,093100,136427042,1715,1715,1715,1715,0
|
|
20250217,093000,136427042,1715,1715,1715,1715,6
|
|
20250217,092900,136416752,1716,1716,1716,1716,0
|
|
20250217,092800,136416752,1716,1716,1716,1716,0
|
|
20250217,092700,136416752,1716,1711,1716,1709,1141
|
|
20250217,092600,134465813,1711,1716,1716,1711,83
|
|
20250217,092500,134323715,1710,1717,1717,1710,1030
|
|
20250217,092400,132561496,1719,1719,1719,1719,0
|
|
20250217,092300,132561496,1719,1710,1719,1710,102
|
|
20250217,092200,132387058,1710,1711,1711,1710,4627
|
|
20250217,092100,124474700,1711,1720,1720,1711,65
|
|
20250217,092000,124363359,1717,1717,1717,1717,7000
|
|
20250217,091900,112344359,1722,1723,1723,1710,4221
|
|
20250217,091800,105110265,1711,1717,1717,1711,2626
|
|
20250217,091700,100615101,1724,1724,1724,1724,5
|
|
20250217,091600,100606481,1726,1726,1726,1726,0
|
|
20250217,091500,100606481,1726,1726,1726,1726,0
|
|
20250217,091400,100606481,1726,1710,1726,1710,1508
|
|
20250217,091300,98027763,1727,1720,1727,1707,549
|
|
20250217,091200,97090488,1704,1719,1719,1704,4699
|
|
20250217,091100,89042976,1728,1728,1728,1728,0
|
|
20250217,091000,89042976,1728,1728,1728,1728,0
|
|
20250217,090900,89042976,1728,1727,1728,1727,2016
|
|
20250217,090800,85560329,1728,1728,1728,1728,10
|
|
20250217,090700,85543049,1729,1729,1729,1729,1
|
|
20250217,090600,85541320,1718,1729,1730,1718,1913
|
|
20250217,090500,82246010,1730,1724,1730,1717,3851
|
|
20250217,090400,75624857,1724,1725,1732,1724,9101
|
|
20250217,090300,59910933,1732,1729,1733,1729,5877
|
|
20250217,090200,49740396,1722,1721,1722,1721,452
|
|
20250217,090100,48962354,1722,1722,1722,1722,202
|
|
20250217,090000,48614510,1721,1734,1734,1721,28041
|