590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,184700,1004549861,1730,1730,1730,1730,5199
|
|
20250219,184600,1004549861,1730,1730,1730,1730,0
|
|
20250219,184500,1004549861,1730,1730,1730,1730,0
|
|
20250219,184400,1004549861,1730,1730,1730,1730,0
|
|
20250219,184300,1004549861,1730,1730,1730,1730,0
|
|
20250219,184200,1004549861,1730,1730,1730,1730,0
|
|
20250219,184100,1004549861,1730,1730,1730,1730,0
|
|
20250219,184000,1004549861,1730,1730,1730,1730,0
|
|
20250219,183900,1004549861,1730,1730,1730,1730,0
|
|
20250219,183800,1004549861,1730,1730,1730,1730,0
|
|
20250219,183700,1004549861,1730,1730,1730,1730,0
|
|
20250219,183600,1004549861,1730,1730,1730,1730,0
|
|
20250219,183500,1004549861,1730,1730,1730,1730,0
|
|
20250219,183400,1004549861,1730,1730,1730,1730,0
|
|
20250219,183300,1004549861,1730,1730,1730,1730,0
|
|
20250219,183200,1004549861,1730,1730,1730,1730,0
|
|
20250219,183100,1004549861,1730,1730,1730,1730,0
|
|
20250219,183000,1004549861,1730,1730,1730,1730,0
|
|
20250219,182900,1004549861,1730,1730,1730,1730,0
|
|
20250219,182800,1004549861,1730,1730,1730,1730,0
|
|
20250219,182700,1004549861,1730,1730,1730,1730,0
|
|
20250219,182600,1004549861,1730,1730,1730,1730,0
|
|
20250219,182500,1004549861,1730,1730,1730,1730,0
|
|
20250219,182400,1004549861,1730,1730,1730,1730,0
|
|
20250219,182300,1004549861,1730,1730,1730,1730,0
|
|
20250219,182200,1004549861,1730,1730,1730,1730,0
|
|
20250219,182100,1004549861,1730,1730,1730,1730,0
|
|
20250219,182000,1004549861,1730,1730,1730,1730,0
|
|
20250219,181900,1004549861,1730,1730,1730,1730,0
|
|
20250219,181800,1004549861,1730,1730,1730,1730,0
|
|
20250219,181700,1004549861,1730,1730,1730,1730,5199
|
|
20250219,181600,1004549861,1730,1730,1730,1730,0
|
|
20250219,181500,1004549861,1730,1730,1730,1730,0
|
|
20250219,181400,1004549861,1730,1730,1730,1730,0
|
|
20250219,181300,1004549861,1730,1730,1730,1730,0
|
|
20250219,181200,1004549861,1730,1730,1730,1730,0
|
|
20250219,181100,1004549861,1730,1730,1730,1730,0
|
|
20250219,181000,1004549861,1730,1730,1730,1730,0
|
|
20250219,180900,1004549861,1730,1730,1730,1730,0
|
|
20250219,180800,1004549861,1730,1730,1730,1730,0
|
|
20250219,180700,1004549861,1730,1730,1730,1730,0
|
|
20250219,180600,1004549861,1730,1730,1730,1730,0
|
|
20250219,180500,1004549861,1730,1730,1730,1730,0
|
|
20250219,180400,1004549861,1730,1730,1730,1730,0
|
|
20250219,180300,1004549861,1730,1730,1730,1730,0
|
|
20250219,180200,1004549861,1730,1730,1730,1730,0
|
|
20250219,180100,1004549861,1730,1730,1730,1730,0
|
|
20250219,180000,1004549861,1730,1730,1730,1730,0
|
|
20250219,175900,1004549861,1730,1730,1730,1730,0
|
|
20250219,175800,1004549861,1730,1730,1730,1730,0
|
|
20250219,175700,1004549861,1730,1730,1730,1730,0
|
|
20250219,175600,1004549861,1730,1730,1730,1730,0
|
|
20250219,175500,1004549861,1730,1730,1730,1730,0
|
|
20250219,175400,1004549861,1730,1730,1730,1730,0
|
|
20250219,175300,1004549861,1730,1730,1730,1730,0
|
|
20250219,175200,1004549861,1730,1730,1730,1730,0
|
|
20250219,175100,1004549861,1730,1730,1730,1730,0
|
|
20250219,175000,1004549861,1730,1730,1730,1730,0
|
|
20250219,174900,1004549861,1730,1730,1730,1730,0
|
|
20250219,174800,1004549861,1730,1730,1730,1730,0
|
|
20250219,174700,1004549861,1730,1730,1730,1730,5199
|
|
20250219,174600,1004549861,1730,1730,1730,1730,0
|
|
20250219,174500,1004549861,1730,1730,1730,1730,0
|
|
20250219,174400,1004549861,1730,1730,1730,1730,0
|
|
20250219,174300,1004549861,1730,1730,1730,1730,0
|
|
20250219,174200,1004549861,1730,1730,1730,1730,0
|
|
20250219,174100,1004549861,1730,1730,1730,1730,0
|
|
20250219,174000,1004549861,1730,1730,1730,1730,0
|
|
20250219,173900,1004549861,1730,1730,1730,1730,0
|
|
20250219,173800,1004549861,1730,1730,1730,1730,0
|
|
20250219,173700,1004549861,1730,1730,1730,1730,0
|
|
20250219,173600,1004549861,1730,1730,1730,1730,0
|
|
20250219,173500,1004549861,1730,1730,1730,1730,0
|
|
20250219,173400,1004549861,1730,1730,1730,1730,0
|
|
20250219,173300,1004549861,1730,1730,1730,1730,0
|
|
20250219,173200,1004549861,1730,1730,1730,1730,0
|
|
20250219,173100,1004549861,1730,1730,1730,1730,0
|
|
20250219,173000,1004549861,1730,1730,1730,1730,0
|
|
20250219,172900,1004549861,1730,1730,1730,1730,0
|
|
20250219,172800,1004549861,1730,1730,1730,1730,0
|
|
20250219,172700,1004549861,1730,1730,1730,1730,0
|
|
20250219,172600,1004549861,1730,1730,1730,1730,0
|
|
20250219,172500,1004549861,1730,1730,1730,1730,0
|
|
20250219,172400,1004549861,1730,1730,1730,1730,0
|
|
20250219,172300,1004549861,1730,1730,1730,1730,0
|
|
20250219,172200,1004549861,1730,1730,1730,1730,0
|
|
20250219,172100,1004549861,1730,1730,1730,1730,0
|
|
20250219,172000,1004549861,1730,1730,1730,1730,0
|
|
20250219,171900,1004549861,1730,1730,1730,1730,0
|
|
20250219,171800,1004549861,1730,1730,1730,1730,0
|
|
20250219,171700,1004549861,1730,1730,1730,1730,5199
|
|
20250219,171600,1004549861,1730,1730,1730,1730,0
|
|
20250219,171500,1004549861,1730,1730,1730,1730,0
|
|
20250219,171400,1004549861,1730,1730,1730,1730,0
|
|
20250219,171300,1004549861,1730,1730,1730,1730,0
|
|
20250219,171200,1004549861,1730,1730,1730,1730,0
|
|
20250219,171100,1004549861,1730,1730,1730,1730,0
|
|
20250219,171000,1004549861,1730,1730,1730,1730,0
|
|
20250219,170900,1004549861,1730,1730,1730,1730,0
|
|
20250219,170800,1004549861,1730,1730,1730,1730,0
|
|
20250219,170700,1004549861,1730,1730,1730,1730,0
|
|
20250219,170600,1004549861,1730,1730,1730,1730,0
|
|
20250219,170500,1004549861,1730,1730,1730,1730,0
|
|
20250219,170400,1004549861,1730,1730,1730,1730,0
|
|
20250219,170300,1004549861,1730,1730,1730,1730,0
|
|
20250219,170200,1004549861,1730,1730,1730,1730,0
|
|
20250219,170100,1004549861,1730,1730,1730,1730,0
|
|
20250219,170000,1004549861,1730,1730,1730,1730,0
|
|
20250219,165900,1004549861,1730,1730,1730,1730,0
|
|
20250219,165800,1004549861,1730,1730,1730,1730,0
|
|
20250219,165700,1004549861,1730,1730,1730,1730,0
|
|
20250219,165600,1004549861,1730,1730,1730,1730,0
|
|
20250219,165500,1004549861,1730,1730,1730,1730,0
|
|
20250219,165400,1004549861,1730,1730,1730,1730,0
|
|
20250219,165300,1004549861,1730,1730,1730,1730,0
|
|
20250219,165200,1004549861,1730,1730,1730,1730,0
|
|
20250219,165100,1004549861,1730,1730,1730,1730,0
|
|
20250219,165000,1004549861,1730,1730,1730,1730,0
|
|
20250219,164900,1004549861,1730,1730,1730,1730,0
|
|
20250219,164800,1004549861,1730,1730,1730,1730,0
|
|
20250219,164700,1004549861,1730,1730,1730,1730,5199
|
|
20250219,164600,1004549861,1730,1730,1730,1730,0
|
|
20250219,164500,1004549861,1730,1730,1730,1730,0
|
|
20250219,164400,1004549861,1730,1730,1730,1730,0
|
|
20250219,164300,1004549861,1730,1730,1730,1730,0
|
|
20250219,164200,1004549861,1730,1730,1730,1730,0
|
|
20250219,164100,1004549861,1730,1730,1730,1730,0
|
|
20250219,164000,1004549861,1730,1730,1730,1730,0
|
|
20250219,163900,1004549861,1730,1730,1730,1730,0
|
|
20250219,163800,1004549861,1730,1730,1730,1730,0
|
|
20250219,163700,1004549861,1730,1730,1730,1730,0
|
|
20250219,163600,1004549861,1730,1730,1730,1730,0
|
|
20250219,163500,1004549861,1730,1730,1730,1730,0
|
|
20250219,163400,1004549861,1730,1730,1730,1730,0
|
|
20250219,163300,1004549861,1730,1730,1730,1730,0
|
|
20250219,163200,1004549861,1730,1730,1730,1730,0
|
|
20250219,163100,1004549861,1730,1730,1730,1730,0
|
|
20250219,163000,1004549861,1730,1730,1730,1730,0
|
|
20250219,162900,1004549861,1730,1730,1730,1730,0
|
|
20250219,162800,1004549861,1730,1730,1730,1730,0
|
|
20250219,162700,1004549861,1730,1730,1730,1730,0
|
|
20250219,162600,1004549861,1730,1730,1730,1730,0
|
|
20250219,162500,1004549861,1730,1730,1730,1730,0
|
|
20250219,162400,1004549861,1730,1730,1730,1730,0
|
|
20250219,162300,1004549861,1730,1730,1730,1730,0
|
|
20250219,162200,1004549861,1730,1730,1730,1730,0
|
|
20250219,162100,1004549861,1730,1730,1730,1730,0
|
|
20250219,162000,1004549861,1730,1730,1730,1730,0
|
|
20250219,161900,1004549861,1730,1730,1730,1730,0
|
|
20250219,161800,1004549861,1730,1730,1730,1730,0
|
|
20250219,161700,1004549861,1730,1730,1730,1730,5199
|
|
20250219,161600,1004549861,1730,1730,1730,1730,0
|
|
20250219,161500,1004549861,1730,1730,1730,1730,0
|
|
20250219,161400,1004549861,1730,1730,1730,1730,0
|
|
20250219,161300,1004549861,1730,1730,1730,1730,0
|
|
20250219,161200,1004549861,1730,1730,1730,1730,0
|
|
20250219,161100,1004549861,1730,1730,1730,1730,0
|
|
20250219,161000,1004549861,1730,1730,1730,1730,0
|
|
20250219,160900,1004549861,1730,1730,1730,1730,0
|
|
20250219,160800,1004549861,1730,1730,1730,1730,0
|
|
20250219,160700,1004549861,1730,1730,1730,1730,0
|
|
20250219,160600,1004549861,1730,1730,1730,1730,0
|
|
20250219,160500,1004549861,1730,1730,1730,1730,0
|
|
20250219,160400,1004549861,1730,1730,1730,1730,0
|
|
20250219,160300,1004549861,1730,1730,1730,1730,0
|
|
20250219,160200,1004549861,1730,1730,1730,1730,0
|
|
20250219,160100,1004549861,1730,1730,1730,1730,0
|
|
20250219,160000,1004549861,1730,1730,1730,1730,0
|
|
20250219,155900,1004549861,1730,1730,1730,1730,0
|
|
20250219,155800,1004549861,1730,1730,1730,1730,0
|
|
20250219,155700,1004549861,1730,1730,1730,1730,0
|
|
20250219,155600,1004549861,1730,1730,1730,1730,0
|
|
20250219,155500,1004549861,1730,1730,1730,1730,0
|
|
20250219,155400,1004549861,1730,1730,1730,1730,0
|
|
20250219,155300,1004549861,1730,1730,1730,1730,0
|
|
20250219,155200,1004549861,1730,1730,1730,1730,0
|
|
20250219,155100,1004549861,1730,1730,1730,1730,0
|
|
20250219,155000,1004549861,1730,1730,1730,1730,0
|
|
20250219,154900,1004549861,1730,1730,1730,1730,0
|
|
20250219,154800,1004549861,1730,1730,1730,1730,0
|
|
20250219,154700,1004549861,1730,1730,1730,1730,5199
|
|
20250219,154600,1004549861,1730,1730,1730,1730,0
|
|
20250219,154500,1004549861,1730,1730,1730,1730,0
|
|
20250219,154400,1004549861,1730,1730,1730,1730,0
|
|
20250219,154300,1004549861,1730,1730,1730,1730,0
|
|
20250219,154200,1004549861,1730,1730,1730,1730,0
|
|
20250219,154100,1004549861,1730,1730,1730,1730,0
|
|
20250219,154000,1004549861,1730,1730,1730,1730,0
|
|
20250219,153900,1004549861,1730,1730,1730,1730,0
|
|
20250219,153800,1004549861,1730,1730,1730,1730,0
|
|
20250219,153700,1004549861,1730,1730,1730,1730,0
|
|
20250219,153600,1004549861,1730,1730,1730,1730,0
|
|
20250219,153500,1004549861,1730,1730,1730,1730,0
|
|
20250219,153400,1004549861,1730,1730,1730,1730,0
|
|
20250219,153300,1004549861,1730,1730,1730,1730,0
|
|
20250219,153200,1004549861,1730,1730,1730,1730,0
|
|
20250219,153100,1004549861,1730,1730,1730,1730,0
|
|
20250219,153000,1004549861,1730,1730,1730,1730,5199
|
|
20250219,152900,995555591,1730,1730,1730,1730,0
|
|
20250219,152800,995555591,1730,1730,1730,1730,0
|
|
20250219,152700,995555591,1730,1730,1730,1730,0
|
|
20250219,152600,995555591,1730,1730,1730,1730,0
|
|
20250219,152500,995555591,1730,1730,1730,1730,0
|
|
20250219,152400,995555591,1730,1730,1730,1730,0
|
|
20250219,152300,995555591,1730,1730,1730,1730,0
|
|
20250219,152200,995555591,1730,1730,1730,1730,0
|
|
20250219,152100,995555591,1730,1730,1730,1730,0
|
|
20250219,152000,995555591,1730,1730,1730,1730,0
|
|
20250219,151900,995555591,1730,1731,1735,1730,2545
|
|
20250219,151800,991149683,1732,1736,1736,1732,543
|
|
20250219,151700,990207642,1736,1734,1736,1734,2720
|
|
20250219,151600,985485740,1734,1735,1736,1733,175
|
|
20250219,151500,985182167,1735,1736,1736,1735,185
|
|
20250219,151400,984861057,1736,1736,1736,1736,225
|
|
20250219,151300,984470457,1736,1731,1737,1731,8585
|
|
20250219,151200,969572436,1732,1732,1732,1731,698
|
|
20250219,151100,968363583,1735,1735,1735,1735,1079
|
|
20250219,151000,966491518,1735,1735,1735,1735,19
|
|
20250219,150900,966458553,1733,1731,1735,1731,34
|
|
20250219,150800,966399625,1736,1731,1736,1730,502
|
|
20250219,150700,965529994,1733,1737,1737,1730,1021
|
|
20250219,150600,963761827,1735,1735,1735,1735,0
|
|
20250219,150500,963761827,1735,1738,1738,1735,2693
|
|
20250219,150400,959086843,1738,1738,1739,1738,2279
|
|
20250219,150300,955125891,1738,1739,1739,1738,1055
|
|
20250219,150200,953292183,1739,1733,1739,1733,4353
|
|
20250219,150100,945739822,1733,1735,1735,1733,566
|
|
20250219,150000,944758792,1735,1732,1735,1732,6700
|
|
20250219,145900,933146999,1732,1728,1732,1728,4902
|
|
20250219,145800,924669534,1729,1729,1729,1729,1965
|
|
20250219,145700,921272049,1730,1730,1730,1730,100
|
|
20250219,145600,921099049,1730,1729,1730,1729,107
|
|
20250219,145500,920913940,1730,1729,1730,1729,283
|
|
20250219,145400,920424511,1728,1728,1728,1727,706
|
|
20250219,145300,919204603,1728,1728,1728,1728,55
|
|
20250219,145200,919109563,1728,1728,1728,1728,41
|
|
20250219,145100,919038715,1727,1729,1729,1727,1120
|
|
20250219,145000,917102435,1729,1729,1729,1729,1019
|
|
20250219,144900,915340584,1730,1730,1730,1730,19
|
|
20250219,144800,915307714,1732,1732,1732,1732,6
|
|
20250219,144700,915297322,1732,1732,1732,1732,19
|
|
20250219,144600,915264414,1732,1724,1734,1724,14527
|
|
20250219,144500,890153270,1725,1723,1725,1723,3101
|
|
20250219,144400,884807798,1723,1722,1723,1722,1661
|
|
20250219,144300,881946459,1723,1721,1723,1721,6485
|
|
20250219,144200,870777057,1721,1720,1721,1720,4976
|
|
20250219,144100,862214942,1720,1720,1720,1720,19
|
|
20250219,144000,862182262,1720,1719,1720,1719,1652
|
|
20250219,143900,859340872,1717,1717,1717,1717,88
|
|
20250219,143800,859189776,1720,1718,1720,1717,3499
|
|
20250219,143700,853180082,1719,1719,1719,1719,0
|
|
20250219,143600,853180082,1719,1719,1719,1719,49
|
|
20250219,143500,853095851,1719,1719,1719,1719,0
|
|
20250219,143400,853095851,1719,1719,1719,1719,0
|
|
20250219,143300,853095851,1719,1719,1719,1719,22
|
|
20250219,143200,853058033,1719,1720,1720,1719,101
|
|
20250219,143100,852884413,1720,1720,1720,1720,1489
|
|
20250219,143000,850323333,1720,1720,1720,1720,49
|
|
20250219,142900,850239053,1720,1720,1720,1720,0
|
|
20250219,142800,850239053,1720,1720,1720,1720,19
|
|
20250219,142700,850206373,1720,1720,1720,1720,50
|
|
20250219,142600,850120373,1719,1719,1719,1719,200
|
|
20250219,142500,849776573,1719,1720,1720,1719,20
|
|
20250219,142400,849742174,1720,1720,1721,1720,2739
|
|
20250219,142300,845030556,1719,1720,1720,1719,219
|
|
20250219,142200,844654076,1720,1720,1720,1720,115
|
|
20250219,142100,844456276,1719,1719,1719,1719,0
|
|
20250219,142000,844456276,1719,1719,1719,1719,1000
|
|
20250219,141900,842737276,1721,1721,1721,1721,20
|
|
20250219,141800,842702856,1719,1719,1719,1719,1684
|
|
20250219,141700,839808060,1719,1719,1719,1719,22
|
|
20250219,141600,839770242,1719,1719,1719,1719,519
|
|
20250219,141500,838878081,1719,1718,1719,1718,53
|
|
20250219,141400,838787026,1719,1719,1719,1719,24
|
|
20250219,141300,838745770,1719,1719,1719,1719,59
|
|
20250219,141200,838644349,1721,1719,1721,1719,731
|
|
20250219,141100,837387758,1719,1719,1719,1719,2474
|
|
20250219,141000,833134952,1719,1719,1719,1719,706
|
|
20250219,140900,831921338,1719,1719,1719,1719,0
|
|
20250219,140800,831921338,1719,1719,1719,1719,20
|
|
20250219,140700,831886958,1719,1720,1720,1719,680
|
|
20250219,140600,830717632,1720,1720,1720,1720,40
|
|
20250219,140500,830648832,1720,1722,1722,1720,120
|
|
20250219,140400,830442392,1722,1722,1722,1722,900
|
|
20250219,140300,828892592,1722,1722,1722,1722,19
|
|
20250219,140200,828859874,1722,1722,1722,1722,0
|
|
20250219,140100,828859874,1722,1722,1722,1722,1019
|
|
20250219,140000,827105156,1722,1722,1722,1722,0
|
|
20250219,135900,827105156,1722,1722,1722,1722,20
|
|
20250219,135800,827070716,1722,1722,1722,1722,0
|
|
20250219,135700,827070716,1722,1722,1722,1722,21
|
|
20250219,135600,827034554,1720,1720,1720,1720,970
|
|
20250219,135500,825366154,1719,1719,1719,1719,6
|
|
20250219,135400,825355840,1720,1722,1722,1720,554
|
|
20250219,135300,824402956,1720,1720,1720,1720,4057
|
|
20250219,135200,817424916,1720,1722,1722,1720,287
|
|
20250219,135100,816931236,1722,1721,1722,1721,2500
|
|
20250219,135000,812628236,1722,1722,1722,1722,239
|
|
20250219,134900,812216678,1723,1722,1723,1722,4510
|
|
20250219,134800,804449014,1723,1723,1723,1723,1503
|
|
20250219,134700,801859345,1724,1722,1724,1722,2090
|
|
20250219,134600,798260355,1723,1722,1723,1722,3374
|
|
20250219,134500,792448532,1721,1721,1721,1721,155
|
|
20250219,134400,792181777,1721,1718,1721,1718,2001
|
|
20250219,134300,788744056,1715,1719,1721,1715,9101
|
|
20250219,134200,773130625,1717,1717,1717,1717,0
|
|
20250219,134100,773130625,1717,1717,1717,1717,1096
|
|
20250219,134000,771248793,1722,1722,1722,1722,301
|
|
20250219,133900,770730471,1717,1723,1723,1717,72
|
|
20250219,133800,770606727,1723,1723,1723,1723,0
|
|
20250219,133700,770606727,1723,1723,1723,1723,21
|
|
20250219,133600,770570544,1723,1718,1723,1717,15174
|
|
20250219,133500,744509525,1718,1720,1723,1718,4142
|
|
20250219,133400,737392554,1720,1720,1720,1720,0
|
|
20250219,133300,737392554,1720,1720,1720,1720,500
|
|
20250219,133200,736532554,1721,1723,1723,1721,184
|
|
20250219,133100,736215866,1723,1722,1723,1722,325
|
|
20250219,133000,735656161,1722,1723,1723,1722,99
|
|
20250219,132900,735485663,1723,1722,1723,1722,1035
|
|
20250219,132800,733703358,1722,1725,1725,1722,274
|
|
20250219,132700,733231444,1725,1722,1725,1722,220
|
|
20250219,132600,732852544,1722,1724,1725,1722,45
|
|
20250219,132500,732774981,1724,1724,1724,1724,3340
|
|
20250219,132400,727016821,1724,1724,1724,1724,20
|
|
20250219,132300,726982341,1724,1723,1724,1723,4363
|
|
20250219,132200,719462895,1722,1720,1722,1720,5319
|
|
20250219,132100,710308394,1718,1718,1718,1717,2810
|
|
20250219,132000,705481574,1719,1719,1719,1719,20
|
|
20250219,131900,705447194,1719,1719,1719,1719,1162
|
|
20250219,131800,703449716,1718,1718,1718,1717,3164
|
|
20250219,131700,698014551,1718,1718,1718,1718,2257
|
|
20250219,131600,694137025,1719,1719,1719,1719,0
|
|
20250219,131500,694137025,1719,1719,1719,1719,20
|
|
20250219,131400,694102645,1719,1716,1719,1716,2858
|
|
20250219,131300,689190867,1716,1716,1716,1716,73
|
|
20250219,131200,689065599,1716,1716,1716,1716,20
|
|
20250219,131100,689031279,1716,1712,1716,1712,212
|
|
20250219,131000,688667947,1712,1712,1712,1712,121
|
|
20250219,130900,688460795,1711,1711,1711,1711,0
|
|
20250219,130800,688460795,1711,1716,1716,1711,21
|
|
20250219,130700,688424764,1717,1717,1717,1717,0
|
|
20250219,130600,688424764,1717,1714,1717,1714,13737
|
|
20250219,130500,664861406,1711,1711,1711,1711,1000
|
|
20250219,130400,663150406,1714,1712,1714,1712,5267
|
|
20250219,130300,654132995,1712,1712,1712,1712,61
|
|
20250219,130200,654028563,1713,1713,1713,1713,173
|
|
20250219,130100,653732214,1713,1713,1713,1713,2080
|
|
20250219,130000,650169174,1714,1714,1714,1714,295
|
|
20250219,125900,649663544,1713,1713,1713,1713,1
|
|
20250219,125800,649661831,1712,1713,1713,1712,5576
|
|
20250219,125700,640115707,1714,1714,1714,1714,20
|
|
20250219,125600,640081427,1714,1715,1715,1714,777
|
|
20250219,125500,638749629,1714,1714,1714,1713,110
|
|
20250219,125400,638561159,1714,1714,1714,1714,20
|
|
20250219,125300,638526879,1715,1715,1715,1715,20
|
|
20250219,125200,638492579,1715,1715,1715,1715,0
|
|
20250219,125100,638492579,1715,1715,1715,1715,888
|
|
20250219,125000,636969659,1716,1716,1716,1716,45
|
|
20250219,124900,636892439,1716,1716,1716,1716,431
|
|
20250219,124800,636152843,1716,1717,1717,1716,3915
|
|
20250219,124700,629431873,1717,1714,1718,1714,10092
|
|
20250219,124600,612113768,1714,1707,1715,1707,9579
|
|
20250219,124500,595709565,1707,1707,1707,1707,251
|
|
20250219,124400,595281108,1706,1706,1707,1704,6126
|
|
20250219,124300,584841754,1706,1706,1706,1706,2050
|
|
20250219,124200,581344454,1704,1704,1704,1704,50
|
|
20250219,124100,581259254,1704,1702,1704,1702,3868
|
|
20250219,124000,574670633,1702,1702,1702,1702,22
|
|
20250219,123900,574633189,1702,1701,1702,1701,399
|
|
20250219,123800,573954141,1702,1699,1702,1699,1050
|
|
20250219,123700,572170085,1701,1700,1701,1700,139
|
|
20250219,123600,571933676,1699,1699,1701,1699,6239
|
|
20250219,123500,561329521,1699,1698,1699,1698,1239
|
|
20250219,123400,559225030,1699,1698,1699,1698,785
|
|
20250219,123300,557892099,1696,1697,1699,1696,2710
|
|
20250219,123200,553291418,1697,1697,1697,1697,65
|
|
20250219,123100,553181113,1699,1699,1699,1699,259
|
|
20250219,123000,552741072,1699,1699,1699,1699,0
|
|
20250219,122900,552741072,1699,1699,1699,1699,46
|
|
20250219,122800,552662918,1699,1699,1699,1699,260
|
|
20250219,122700,552221178,1699,1699,1699,1699,391
|
|
20250219,122600,551556869,1699,1699,1699,1699,1254
|
|
20250219,122500,549426323,1696,1696,1696,1696,0
|
|
20250219,122400,549426323,1696,1696,1696,1696,1000
|
|
20250219,122300,547730323,1696,1696,1696,1696,50
|
|
20250219,122200,547645523,1695,1695,1695,1695,0
|
|
20250219,122100,547645523,1695,1695,1695,1695,0
|
|
20250219,122000,547645523,1695,1698,1698,1695,222
|
|
20250219,121900,547269120,1699,1699,1699,1699,31
|
|
20250219,121800,547216451,1699,1699,1699,1699,20
|
|
20250219,121700,547182471,1699,1699,1699,1699,0
|
|
20250219,121600,547182471,1699,1699,1699,1699,20
|
|
20250219,121500,547148491,1699,1699,1699,1699,2
|
|
20250219,121400,547145093,1700,1699,1700,1699,51
|
|
20250219,121300,547058413,1700,1700,1700,1700,19
|
|
20250219,121200,547026113,1700,1700,1700,1700,220
|
|
20250219,121100,546652113,1700,1700,1700,1700,20
|
|
20250219,121000,546618113,1700,1698,1700,1698,745
|
|
20250219,120900,545353101,1698,1698,1698,1698,20
|
|
20250219,120800,545319141,1698,1698,1698,1698,0
|
|
20250219,120700,545319141,1698,1696,1698,1695,14132
|
|
20250219,120600,521351275,1696,1696,1696,1696,10
|
|
20250219,120500,521334315,1696,1696,1696,1696,100
|
|
20250219,120400,521164715,1696,1696,1696,1696,283
|
|
20250219,120300,520684747,1695,1695,1695,1695,20
|
|
20250219,120200,520650847,1695,1695,1695,1695,0
|
|
20250219,120100,520650847,1695,1695,1695,1695,20
|
|
20250219,120000,520616947,1695,1695,1695,1695,20
|
|
20250219,115900,520583047,1696,1694,1696,1690,11002
|
|
20250219,115800,501959398,1696,1697,1697,1696,21
|
|
20250219,115700,501923771,1694,1697,1697,1694,5491
|
|
20250219,115600,492614664,1698,1698,1698,1698,100
|
|
20250219,115500,492444864,1698,1698,1698,1698,699
|
|
20250219,115400,491257962,1698,1698,1698,1698,1304
|
|
20250219,115300,489043770,1698,1698,1698,1698,696
|
|
20250219,115200,487861962,1699,1700,1700,1699,480
|
|
20250219,115100,487046242,1700,1700,1700,1700,0
|
|
20250219,115000,487046242,1700,1700,1700,1700,683
|
|
20250219,114900,485885142,1701,1701,1701,1701,0
|
|
20250219,114800,485885142,1701,1698,1701,1696,2114
|
|
20250219,114700,482295480,1698,1696,1698,1695,3011
|
|
20250219,114600,477190649,1696,1696,1696,1696,161
|
|
20250219,114500,476917593,1698,1700,1700,1698,201
|
|
20250219,114400,476575895,1700,1700,1700,1700,0
|
|
20250219,114300,476575895,1700,1700,1700,1700,0
|
|
20250219,114200,476575895,1700,1700,1700,1700,0
|
|
20250219,114100,476575895,1700,1697,1700,1696,1115
|
|
20250219,114000,474684286,1697,1699,1700,1696,4920
|
|
20250219,113900,466336515,1698,1700,1700,1698,1001
|
|
20250219,113800,464636815,1698,1698,1698,1698,253
|
|
20250219,113700,464207221,1699,1701,1701,1699,330
|
|
20250219,113600,463646531,1698,1698,1698,1698,0
|
|
20250219,113500,463646531,1698,1698,1698,1698,3
|
|
20250219,113400,463641437,1698,1698,1698,1698,2
|
|
20250219,113300,463638041,1702,1702,1702,1702,2
|
|
20250219,113200,463634637,1697,1698,1698,1697,4800
|
|
20250219,113100,455486937,1703,1698,1703,1698,402
|
|
20250219,113000,454802946,1698,1698,1698,1698,120
|
|
20250219,112900,454599186,1698,1698,1698,1697,233
|
|
20250219,112800,454203783,1698,1698,1698,1697,633
|
|
20250219,112700,453129523,1698,1698,1698,1698,1014
|
|
20250219,112600,451407751,1698,1698,1698,1698,1038
|
|
20250219,112500,449645227,1698,1700,1700,1698,10274
|
|
20250219,112400,432195613,1700,1699,1700,1699,1100
|
|
20250219,112300,430325713,1702,1703,1703,1702,51
|
|
20250219,112200,430238861,1703,1703,1703,1703,119
|
|
20250219,112100,430036204,1698,1702,1704,1698,11946
|
|
20250219,112000,409725978,1702,1702,1702,1702,1
|
|
20250219,111900,409724276,1702,1699,1702,1698,2201
|
|
20250219,111800,405985238,1698,1702,1702,1698,10740
|
|
20250219,111700,387727581,1702,1702,1702,1702,100
|
|
20250219,111600,387557381,1701,1701,1701,1701,1
|
|
20250219,111500,387555680,1705,1705,1705,1705,293
|
|
20250219,111400,387056115,1705,1700,1705,1700,11804
|
|
20250219,111300,366989310,1705,1700,1705,1700,67
|
|
20250219,111200,366875405,1705,1705,1705,1705,130
|
|
20250219,111100,366653755,1705,1700,1705,1700,1015
|
|
20250219,111000,364928241,1706,1698,1706,1698,5751
|
|
20250219,110900,355160696,1699,1703,1703,1699,8835
|
|
20250219,110800,340139325,1709,1703,1709,1702,3490
|
|
20250219,110700,334198391,1710,1705,1710,1703,13616
|
|
20250219,110600,311005932,1710,1710,1710,1710,0
|
|
20250219,110500,311005932,1710,1710,1710,1710,40
|
|
20250219,110400,310937532,1710,1710,1710,1710,0
|
|
20250219,110300,310937532,1710,1707,1710,1704,2191
|
|
20250219,110200,307198704,1708,1708,1708,1708,100
|
|
20250219,110100,307027904,1710,1710,1710,1710,0
|
|
20250219,110000,307027904,1710,1710,1710,1710,1
|
|
20250219,105900,307026194,1710,1710,1710,1710,1
|
|
20250219,105800,307024484,1705,1705,1705,1705,2
|
|
20250219,105700,307021074,1710,1705,1710,1704,2329
|
|
20250219,105600,303041554,1710,1705,1710,1705,72
|
|
20250219,105500,302918789,1710,1710,1710,1710,0
|
|
20250219,105400,302918789,1710,1710,1710,1710,0
|
|
20250219,105300,302918789,1710,1710,1710,1710,1
|
|
20250219,105200,302917079,1710,1710,1710,1710,0
|
|
20250219,105100,302917079,1710,1705,1710,1704,308
|
|
20250219,105000,302392222,1710,1710,1710,1710,0
|
|
20250219,104900,302392222,1710,1710,1710,1710,0
|
|
20250219,104800,302392222,1710,1709,1710,1709,1270
|
|
20250219,104700,300220525,1709,1711,1711,1709,3
|
|
20250219,104600,300215395,1711,1711,1711,1711,10
|
|
20250219,104500,300198285,1711,1711,1711,1711,0
|
|
20250219,104400,300198285,1711,1711,1711,1711,0
|
|
20250219,104300,300198285,1711,1704,1711,1704,187
|
|
20250219,104200,299879525,1704,1706,1706,1704,12176
|
|
20250219,104100,279125736,1706,1712,1712,1706,33
|
|
20250219,104000,279069336,1714,1714,1714,1714,0
|
|
20250219,103900,279069336,1714,1706,1714,1706,1217
|
|
20250219,103800,276993118,1710,1710,1710,1710,0
|
|
20250219,103700,276993118,1710,1710,1710,1710,1000
|
|
20250219,103600,275283118,1710,1706,1710,1706,3358
|
|
20250219,103500,269554366,1706,1710,1710,1706,1535
|
|
20250219,103400,266933655,1710,1710,1710,1710,100
|
|
20250219,103300,266762655,1710,1710,1710,1710,0
|
|
20250219,103200,266762655,1710,1710,1710,1710,2
|
|
20250219,103100,266759235,1710,1710,1710,1710,1
|
|
20250219,103000,266757525,1705,1709,1709,1705,13406
|
|
20250219,102900,243892615,1709,1709,1709,1709,500
|
|
20250219,102800,243038115,1707,1707,1707,1707,0
|
|
20250219,102700,243038115,1707,1706,1707,1706,209
|
|
20250219,102600,242681461,1706,1706,1706,1706,10
|
|
20250219,102500,242664401,1706,1706,1706,1706,894
|
|
20250219,102400,241139237,1706,1710,1710,1706,5400
|
|
20250219,102300,231925057,1711,1712,1712,1711,61
|
|
20250219,102200,231820681,1712,1712,1712,1712,12
|
|
20250219,102100,231800137,1712,1712,1712,1712,12
|
|
20250219,102000,231779593,1712,1714,1714,1712,2049
|
|
20250219,101900,228270735,1714,1716,1716,1714,2655
|
|
20250219,101800,223717919,1718,1718,1718,1718,44
|
|
20250219,101700,223642327,1715,1715,1715,1715,1071
|
|
20250219,101600,221805562,1718,1717,1718,1717,1001
|
|
20250219,101500,220086144,1718,1716,1718,1715,240
|
|
20250219,101400,219674465,1716,1718,1718,1716,781
|
|
20250219,101300,218332777,1718,1716,1719,1716,3145
|
|
20250219,101200,212931061,1716,1713,1716,1713,3292
|
|
20250219,101100,207282589,1713,1712,1713,1712,846
|
|
20250219,101000,205833392,1713,1712,1713,1706,4549
|
|
20250219,100900,198059993,1711,1711,1711,1711,74
|
|
20250219,100800,197933379,1712,1712,1712,1712,500
|
|
20250219,100700,197077379,1712,1712,1712,1712,0
|
|
20250219,100600,197077379,1712,1712,1712,1712,17
|
|
20250219,100500,197048275,1707,1708,1712,1707,121
|
|
20250219,100400,196841613,1706,1708,1708,1706,11475
|
|
20250219,100300,177263209,1713,1710,1713,1707,5002
|
|
20250219,100200,168720717,1713,1711,1713,1710,889
|
|
20250219,100100,167200499,1712,1716,1716,1712,2017
|
|
20250219,100000,163745095,1716,1716,1716,1716,5
|
|
20250219,095900,163736515,1716,1716,1716,1716,50
|
|
20250219,095800,163650715,1716,1712,1716,1712,85
|
|
20250219,095700,163505191,1715,1715,1715,1715,0
|
|
20250219,095600,163505191,1715,1715,1715,1715,58
|
|
20250219,095500,163405721,1715,1715,1715,1715,1003
|
|
20250219,095400,161685576,1710,1710,1710,1710,7
|
|
20250219,095300,161673606,1715,1715,1715,1715,3
|
|
20250219,095200,161668461,1715,1715,1715,1715,0
|
|
20250219,095100,161668461,1715,1715,1715,1715,2177
|
|
20250219,095000,157934906,1707,1709,1715,1707,3001
|
|
20250219,094900,152810041,1715,1715,1715,1715,0
|
|
20250219,094800,152810041,1715,1715,1715,1715,0
|
|
20250219,094700,152810041,1715,1708,1715,1707,2004
|
|
20250219,094600,149389074,1715,1714,1715,1714,4
|
|
20250219,094500,149382217,1714,1709,1714,1707,129
|
|
20250219,094400,149161846,1716,1708,1716,1708,103
|
|
20250219,094300,148985898,1716,1709,1716,1708,8101
|
|
20250219,094200,135144382,1716,1716,1716,1716,31
|
|
20250219,094100,135091186,1709,1710,1716,1709,2111
|
|
20250219,094000,131482170,1716,1716,1716,1716,101
|
|
20250219,093900,131308854,1717,1717,1717,1717,1
|
|
20250219,093800,131307137,1711,1717,1717,1711,1879
|
|
20250219,093700,128091334,1714,1721,1721,1714,1178
|
|
20250219,093600,126072085,1718,1722,1722,1718,65
|
|
20250219,093500,125960246,1722,1722,1722,1719,84
|
|
20250219,093400,125815671,1723,1718,1723,1718,3471
|
|
20250219,093300,119839064,1720,1712,1722,1712,3245
|
|
20250219,093200,114281572,1712,1712,1712,1712,510
|
|
20250219,093100,113408452,1712,1712,1712,1711,313
|
|
20250219,093000,112872609,1712,1712,1712,1710,872
|
|
20250219,092900,111380955,1712,1709,1712,1709,2153
|
|
20250219,092800,107701187,1709,1710,1710,1709,108
|
|
20250219,092700,107516587,1710,1711,1711,1710,4210
|
|
20250219,092600,100314379,1712,1712,1712,1712,151
|
|
20250219,092500,100055867,1712,1716,1716,1712,10215
|
|
20250219,092400,82561551,1712,1714,1714,1712,200
|
|
20250219,092300,82218949,1715,1712,1716,1712,1128
|
|
20250219,092200,80284659,1713,1716,1716,1713,458
|
|
20250219,092100,79498971,1716,1716,1716,1716,1222
|
|
20250219,092000,77402019,1717,1720,1720,1713,2894
|
|
20250219,091900,72435672,1719,1720,1722,1718,258
|
|
20250219,091800,71992254,1722,1720,1723,1719,1987
|
|
20250219,091700,68574610,1718,1719,1720,1718,2551
|
|
20250219,091600,64189440,1718,1717,1718,1717,1297
|
|
20250219,091500,61962191,1717,1717,1717,1717,0
|
|
20250219,091400,61962191,1717,1717,1717,1717,103
|
|
20250219,091300,61785340,1706,1709,1711,1706,20652
|
|
20250219,091200,26491525,1710,1712,1712,1710,947
|
|
20250219,091100,24870533,1711,1714,1714,1711,2979
|
|
20250219,091000,19772277,1713,1715,1715,1713,110
|
|
20250219,090900,19583827,1718,1718,1718,1718,0
|
|
20250219,090800,19583827,1718,1718,1718,1718,0
|
|
20250219,090700,19583827,1718,1718,1718,1712,1345
|
|
20250219,090600,17278609,1719,1717,1719,1717,31
|
|
20250219,090500,17225372,1719,1713,1719,1713,370
|
|
20250219,090400,16591290,1713,1713,1713,1713,11
|
|
20250219,090300,16572447,1718,1718,1718,1718,1
|
|
20250219,090200,16570729,1713,1713,1713,1713,848
|
|
20250219,090100,15118105,1713,1710,1719,1705,2600
|
|
20250219,090000,10677563,1708,1718,1718,1708,6231
|