590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,184700,1033457529,1698,1698,1698,1698,6283
|
|
20250224,184600,1033457529,1698,1698,1698,1698,0
|
|
20250224,184500,1033457529,1698,1698,1698,1698,0
|
|
20250224,184400,1033457529,1698,1698,1698,1698,0
|
|
20250224,184300,1033457529,1698,1698,1698,1698,0
|
|
20250224,184200,1033457529,1698,1698,1698,1698,0
|
|
20250224,184100,1033457529,1698,1698,1698,1698,0
|
|
20250224,184000,1033457529,1698,1698,1698,1698,0
|
|
20250224,183900,1033457529,1698,1698,1698,1698,0
|
|
20250224,183800,1033457529,1698,1698,1698,1698,0
|
|
20250224,183700,1033457529,1698,1698,1698,1698,0
|
|
20250224,183600,1033457529,1698,1698,1698,1698,0
|
|
20250224,183500,1033457529,1698,1698,1698,1698,0
|
|
20250224,183400,1033457529,1698,1698,1698,1698,0
|
|
20250224,183300,1033457529,1698,1698,1698,1698,0
|
|
20250224,183200,1033457529,1698,1698,1698,1698,0
|
|
20250224,183100,1033457529,1698,1698,1698,1698,0
|
|
20250224,183000,1033457529,1698,1698,1698,1698,0
|
|
20250224,182900,1033457529,1698,1698,1698,1698,0
|
|
20250224,182800,1033457529,1698,1698,1698,1698,0
|
|
20250224,182700,1033457529,1698,1698,1698,1698,0
|
|
20250224,182600,1033457529,1698,1698,1698,1698,0
|
|
20250224,182500,1033457529,1698,1698,1698,1698,0
|
|
20250224,182400,1033457529,1698,1698,1698,1698,0
|
|
20250224,182300,1033457529,1698,1698,1698,1698,0
|
|
20250224,182200,1033457529,1698,1698,1698,1698,0
|
|
20250224,182100,1033457529,1698,1698,1698,1698,0
|
|
20250224,182000,1033457529,1698,1698,1698,1698,0
|
|
20250224,181900,1033457529,1698,1698,1698,1698,0
|
|
20250224,181800,1033457529,1698,1698,1698,1698,0
|
|
20250224,181700,1033457529,1698,1698,1698,1698,6283
|
|
20250224,181600,1033457529,1698,1698,1698,1698,0
|
|
20250224,181500,1033457529,1698,1698,1698,1698,0
|
|
20250224,181400,1033457529,1698,1698,1698,1698,0
|
|
20250224,181300,1033457529,1698,1698,1698,1698,0
|
|
20250224,181200,1033457529,1698,1698,1698,1698,0
|
|
20250224,181100,1033457529,1698,1698,1698,1698,0
|
|
20250224,181000,1033457529,1698,1698,1698,1698,0
|
|
20250224,180900,1033457529,1698,1698,1698,1698,0
|
|
20250224,180800,1033457529,1698,1698,1698,1698,0
|
|
20250224,180700,1033457529,1698,1698,1698,1698,0
|
|
20250224,180600,1033457529,1698,1698,1698,1698,0
|
|
20250224,180500,1033457529,1698,1698,1698,1698,0
|
|
20250224,180400,1033457529,1698,1698,1698,1698,0
|
|
20250224,180300,1033457529,1698,1698,1698,1698,0
|
|
20250224,180200,1033457529,1698,1698,1698,1698,0
|
|
20250224,180100,1033457529,1698,1698,1698,1698,0
|
|
20250224,180000,1033457529,1698,1698,1698,1698,0
|
|
20250224,175900,1033457529,1698,1698,1698,1698,0
|
|
20250224,175800,1033457529,1698,1698,1698,1698,0
|
|
20250224,175700,1033457529,1698,1698,1698,1698,0
|
|
20250224,175600,1033457529,1698,1698,1698,1698,0
|
|
20250224,175500,1033457529,1698,1698,1698,1698,0
|
|
20250224,175400,1033457529,1698,1698,1698,1698,0
|
|
20250224,175300,1033457529,1698,1698,1698,1698,0
|
|
20250224,175200,1033457529,1698,1698,1698,1698,0
|
|
20250224,175100,1033457529,1698,1698,1698,1698,0
|
|
20250224,175000,1033457529,1698,1698,1698,1698,0
|
|
20250224,174900,1033457529,1698,1698,1698,1698,0
|
|
20250224,174800,1033457529,1698,1698,1698,1698,0
|
|
20250224,174700,1033457529,1698,1698,1698,1698,6283
|
|
20250224,174600,1033457529,1698,1698,1698,1698,0
|
|
20250224,174500,1033457529,1698,1698,1698,1698,0
|
|
20250224,174400,1033457529,1698,1698,1698,1698,0
|
|
20250224,174300,1033457529,1698,1698,1698,1698,0
|
|
20250224,174200,1033457529,1698,1698,1698,1698,0
|
|
20250224,174100,1033457529,1698,1698,1698,1698,0
|
|
20250224,174000,1033457529,1698,1698,1698,1698,0
|
|
20250224,173900,1033457529,1698,1698,1698,1698,0
|
|
20250224,173800,1033457529,1698,1698,1698,1698,0
|
|
20250224,173700,1033457529,1698,1698,1698,1698,0
|
|
20250224,173600,1033457529,1698,1698,1698,1698,0
|
|
20250224,173500,1033457529,1698,1698,1698,1698,0
|
|
20250224,173400,1033457529,1698,1698,1698,1698,0
|
|
20250224,173300,1033457529,1698,1698,1698,1698,0
|
|
20250224,173200,1033457529,1698,1698,1698,1698,0
|
|
20250224,173100,1033457529,1698,1698,1698,1698,0
|
|
20250224,173000,1033457529,1698,1698,1698,1698,0
|
|
20250224,172900,1033457529,1698,1698,1698,1698,0
|
|
20250224,172800,1033457529,1698,1698,1698,1698,0
|
|
20250224,172700,1033457529,1698,1698,1698,1698,0
|
|
20250224,172600,1033457529,1698,1698,1698,1698,0
|
|
20250224,172500,1033457529,1698,1698,1698,1698,0
|
|
20250224,172400,1033457529,1698,1698,1698,1698,0
|
|
20250224,172300,1033457529,1698,1698,1698,1698,0
|
|
20250224,172200,1033457529,1698,1698,1698,1698,0
|
|
20250224,172100,1033457529,1698,1698,1698,1698,0
|
|
20250224,172000,1033457529,1698,1698,1698,1698,0
|
|
20250224,171900,1033457529,1698,1698,1698,1698,0
|
|
20250224,171800,1033457529,1698,1698,1698,1698,0
|
|
20250224,171700,1033457529,1698,1698,1698,1698,6283
|
|
20250224,171600,1033457529,1698,1698,1698,1698,0
|
|
20250224,171500,1033457529,1698,1698,1698,1698,0
|
|
20250224,171400,1033457529,1698,1698,1698,1698,0
|
|
20250224,171300,1033457529,1698,1698,1698,1698,0
|
|
20250224,171200,1033457529,1698,1698,1698,1698,0
|
|
20250224,171100,1033457529,1698,1698,1698,1698,0
|
|
20250224,171000,1033457529,1698,1698,1698,1698,0
|
|
20250224,170900,1033457529,1698,1698,1698,1698,0
|
|
20250224,170800,1033457529,1698,1698,1698,1698,0
|
|
20250224,170700,1033457529,1698,1698,1698,1698,0
|
|
20250224,170600,1033457529,1698,1698,1698,1698,0
|
|
20250224,170500,1033457529,1698,1698,1698,1698,0
|
|
20250224,170400,1033457529,1698,1698,1698,1698,0
|
|
20250224,170300,1033457529,1698,1698,1698,1698,0
|
|
20250224,170200,1033457529,1698,1698,1698,1698,0
|
|
20250224,170100,1033457529,1698,1698,1698,1698,0
|
|
20250224,170000,1033457529,1698,1698,1698,1698,0
|
|
20250224,165900,1033457529,1698,1698,1698,1698,0
|
|
20250224,165800,1033457529,1698,1698,1698,1698,0
|
|
20250224,165700,1033457529,1698,1698,1698,1698,0
|
|
20250224,165600,1033457529,1698,1698,1698,1698,0
|
|
20250224,165500,1033457529,1698,1698,1698,1698,0
|
|
20250224,165400,1033457529,1698,1698,1698,1698,0
|
|
20250224,165300,1033457529,1698,1698,1698,1698,0
|
|
20250224,165200,1033457529,1698,1698,1698,1698,0
|
|
20250224,165100,1033457529,1698,1698,1698,1698,0
|
|
20250224,165000,1033457529,1698,1698,1698,1698,0
|
|
20250224,164900,1033457529,1698,1698,1698,1698,0
|
|
20250224,164800,1033457529,1698,1698,1698,1698,0
|
|
20250224,164700,1033457529,1698,1698,1698,1698,6283
|
|
20250224,164600,1033457529,1698,1698,1698,1698,0
|
|
20250224,164500,1033457529,1698,1698,1698,1698,0
|
|
20250224,164400,1033457529,1698,1698,1698,1698,0
|
|
20250224,164300,1033457529,1698,1698,1698,1698,0
|
|
20250224,164200,1033457529,1698,1698,1698,1698,0
|
|
20250224,164100,1033457529,1698,1698,1698,1698,0
|
|
20250224,164000,1033457529,1698,1698,1698,1698,0
|
|
20250224,163900,1033457529,1698,1698,1698,1698,0
|
|
20250224,163800,1033457529,1698,1698,1698,1698,0
|
|
20250224,163700,1033457529,1698,1698,1698,1698,0
|
|
20250224,163600,1033457529,1698,1698,1698,1698,0
|
|
20250224,163500,1033457529,1698,1698,1698,1698,0
|
|
20250224,163400,1033457529,1698,1698,1698,1698,0
|
|
20250224,163300,1033457529,1698,1698,1698,1698,0
|
|
20250224,163200,1033457529,1698,1698,1698,1698,0
|
|
20250224,163100,1033457529,1698,1698,1698,1698,0
|
|
20250224,163000,1033457529,1698,1698,1698,1698,0
|
|
20250224,162900,1033457529,1698,1698,1698,1698,0
|
|
20250224,162800,1033457529,1698,1698,1698,1698,0
|
|
20250224,162700,1033457529,1698,1698,1698,1698,0
|
|
20250224,162600,1033457529,1698,1698,1698,1698,0
|
|
20250224,162500,1033457529,1698,1698,1698,1698,0
|
|
20250224,162400,1033457529,1698,1698,1698,1698,0
|
|
20250224,162300,1033457529,1698,1698,1698,1698,0
|
|
20250224,162200,1033457529,1698,1698,1698,1698,0
|
|
20250224,162100,1033457529,1698,1698,1698,1698,0
|
|
20250224,162000,1033457529,1698,1698,1698,1698,0
|
|
20250224,161900,1033457529,1698,1698,1698,1698,0
|
|
20250224,161800,1033457529,1698,1698,1698,1698,0
|
|
20250224,161700,1033457529,1698,1698,1698,1698,6283
|
|
20250224,161600,1033457529,1698,1698,1698,1698,0
|
|
20250224,161500,1033457529,1698,1698,1698,1698,0
|
|
20250224,161400,1033457529,1698,1698,1698,1698,0
|
|
20250224,161300,1033457529,1698,1698,1698,1698,0
|
|
20250224,161200,1033457529,1698,1698,1698,1698,0
|
|
20250224,161100,1033457529,1698,1698,1698,1698,0
|
|
20250224,161000,1033457529,1698,1698,1698,1698,0
|
|
20250224,160900,1033457529,1698,1698,1698,1698,0
|
|
20250224,160800,1033457529,1698,1698,1698,1698,0
|
|
20250224,160700,1033457529,1698,1698,1698,1698,0
|
|
20250224,160600,1033457529,1698,1698,1698,1698,0
|
|
20250224,160500,1033457529,1698,1698,1698,1698,0
|
|
20250224,160400,1033457529,1698,1698,1698,1698,0
|
|
20250224,160300,1033457529,1698,1698,1698,1698,0
|
|
20250224,160200,1033457529,1698,1698,1698,1698,0
|
|
20250224,160100,1033457529,1698,1698,1698,1698,0
|
|
20250224,160000,1033457529,1698,1698,1698,1698,0
|
|
20250224,155900,1033457529,1698,1698,1698,1698,0
|
|
20250224,155800,1033457529,1698,1698,1698,1698,0
|
|
20250224,155700,1033457529,1698,1698,1698,1698,0
|
|
20250224,155600,1033457529,1698,1698,1698,1698,0
|
|
20250224,155500,1033457529,1698,1698,1698,1698,0
|
|
20250224,155400,1033457529,1698,1698,1698,1698,0
|
|
20250224,155300,1033457529,1698,1698,1698,1698,0
|
|
20250224,155200,1033457529,1698,1698,1698,1698,0
|
|
20250224,155100,1033457529,1698,1698,1698,1698,0
|
|
20250224,155000,1033457529,1698,1698,1698,1698,0
|
|
20250224,154900,1033457529,1698,1698,1698,1698,0
|
|
20250224,154800,1033457529,1698,1698,1698,1698,0
|
|
20250224,154700,1033457529,1698,1698,1698,1698,6283
|
|
20250224,154600,1033457529,1698,1698,1698,1698,0
|
|
20250224,154500,1033457529,1698,1698,1698,1698,0
|
|
20250224,154400,1033457529,1698,1698,1698,1698,0
|
|
20250224,154300,1033457529,1698,1698,1698,1698,0
|
|
20250224,154200,1033457529,1698,1698,1698,1698,0
|
|
20250224,154100,1033457529,1698,1698,1698,1698,0
|
|
20250224,154000,1033457529,1698,1698,1698,1698,0
|
|
20250224,153900,1033457529,1698,1698,1698,1698,0
|
|
20250224,153800,1033457529,1698,1698,1698,1698,0
|
|
20250224,153700,1033457529,1698,1698,1698,1698,0
|
|
20250224,153600,1033457529,1698,1698,1698,1698,0
|
|
20250224,153500,1033457529,1698,1698,1698,1698,0
|
|
20250224,153400,1033457529,1698,1698,1698,1698,0
|
|
20250224,153300,1033457529,1698,1698,1698,1698,0
|
|
20250224,153200,1033457529,1698,1698,1698,1698,0
|
|
20250224,153100,1033457529,1698,1698,1698,1698,0
|
|
20250224,153000,1033457529,1698,1698,1698,1698,6283
|
|
20250224,152900,1022788995,1698,1698,1698,1698,0
|
|
20250224,152800,1022788995,1698,1698,1698,1698,0
|
|
20250224,152700,1022788995,1698,1698,1698,1698,0
|
|
20250224,152600,1022788995,1698,1698,1698,1698,0
|
|
20250224,152500,1022788995,1698,1698,1698,1698,0
|
|
20250224,152400,1022788995,1698,1698,1698,1698,0
|
|
20250224,152300,1022788995,1698,1698,1698,1698,0
|
|
20250224,152200,1022788995,1698,1698,1698,1698,0
|
|
20250224,152100,1022788995,1698,1698,1698,1698,0
|
|
20250224,152000,1022788995,1698,1698,1698,1698,0
|
|
20250224,151900,1022788995,1698,1697,1698,1697,322
|
|
20250224,151800,1022242377,1697,1697,1697,1697,703
|
|
20250224,151700,1021049386,1697,1698,1698,1697,1006
|
|
20250224,151600,1019341473,1698,1698,1698,1698,88
|
|
20250224,151500,1019192049,1695,1695,1695,1695,0
|
|
20250224,151400,1019192049,1695,1695,1695,1695,1000
|
|
20250224,151300,1017497049,1698,1696,1698,1696,1803
|
|
20250224,151200,1014438962,1698,1698,1698,1698,0
|
|
20250224,151100,1014438962,1698,1696,1698,1696,801
|
|
20250224,151000,1013080464,1699,1696,1699,1696,128
|
|
20250224,150900,1012863079,1695,1699,1699,1695,2000
|
|
20250224,150800,1009470158,1699,1699,1699,1699,180
|
|
20250224,150700,1009164338,1700,1700,1700,1700,0
|
|
20250224,150600,1009164338,1700,1700,1700,1700,0
|
|
20250224,150500,1009164338,1700,1700,1700,1700,0
|
|
20250224,150400,1009164338,1700,1700,1700,1700,500
|
|
20250224,150300,1008314338,1695,1697,1697,1695,1872
|
|
20250224,150200,1005140272,1700,1700,1700,1700,0
|
|
20250224,150100,1005140272,1700,1698,1700,1696,89
|
|
20250224,150000,1004989321,1698,1698,1698,1698,20
|
|
20250224,145900,1004955361,1698,1698,1698,1698,200
|
|
20250224,145800,1004615761,1696,1696,1696,1696,0
|
|
20250224,145700,1004615761,1696,1696,1696,1696,100
|
|
20250224,145600,1004446161,1698,1698,1698,1698,121
|
|
20250224,145500,1004240703,1698,1698,1698,1698,122
|
|
20250224,145400,1004033547,1700,1700,1700,1700,1
|
|
20250224,145300,1004031847,1696,1696,1696,1696,1
|
|
20250224,145200,1004030151,1696,1700,1700,1696,2193
|
|
20250224,145100,1000309375,1695,1700,1700,1695,56
|
|
20250224,145000,1000214350,1700,1700,1700,1700,43
|
|
20250224,144900,1000141250,1700,1700,1700,1700,1
|
|
20250224,144800,1000139550,1692,1692,1692,1692,0
|
|
20250224,144700,1000139550,1692,1696,1696,1692,2138
|
|
20250224,144600,996515513,1696,1696,1696,1696,435
|
|
20250224,144500,995777753,1696,1696,1696,1696,23
|
|
20250224,144400,995738745,1696,1696,1696,1695,1926
|
|
20250224,144300,992472251,1696,1697,1697,1696,3961
|
|
20250224,144200,985754045,1700,1700,1700,1700,21
|
|
20250224,144100,985718345,1700,1700,1700,1700,0
|
|
20250224,144000,985718345,1700,1700,1700,1700,21
|
|
20250224,143900,985682645,1700,1700,1700,1700,244
|
|
20250224,143800,985267845,1700,1700,1700,1700,21
|
|
20250224,143700,985232145,1700,1700,1700,1700,138
|
|
20250224,143600,984997545,1700,1704,1704,1700,130
|
|
20250224,143500,984776081,1704,1704,1704,1700,169
|
|
20250224,143400,984488145,1702,1705,1705,1702,54
|
|
20250224,143300,984396156,1705,1705,1705,1705,21
|
|
20250224,143200,984360351,1705,1705,1705,1705,0
|
|
20250224,143100,984360351,1705,1705,1705,1705,178
|
|
20250224,143000,984056861,1696,1699,1699,1696,8755
|
|
20250224,142900,969203317,1698,1705,1705,1698,1679
|
|
20250224,142800,966348413,1705,1705,1705,1705,21
|
|
20250224,142700,966312608,1705,1706,1706,1705,1553
|
|
20250224,142600,963663918,1702,1703,1705,1702,7909
|
|
20250224,142500,950196471,1703,1703,1703,1703,1
|
|
20250224,142400,950194768,1702,1702,1702,1702,600
|
|
20250224,142300,949173568,1702,1702,1702,1702,27
|
|
20250224,142200,949127614,1702,1699,1702,1698,393
|
|
20250224,142100,948459958,1703,1703,1703,1703,322
|
|
20250224,142000,947911592,1704,1704,1704,1699,1233
|
|
20250224,141900,945812305,1705,1701,1706,1700,118
|
|
20250224,141800,945611348,1707,1707,1707,1707,22
|
|
20250224,141700,945573794,1707,1708,1708,1698,445
|
|
20250224,141600,944817625,1699,1710,1710,1699,1307
|
|
20250224,141500,942590959,1710,1710,1710,1707,376
|
|
20250224,141400,941948671,1710,1701,1710,1701,2693
|
|
20250224,141300,937357690,1700,1691,1700,1691,14785
|
|
20250224,141200,912259420,1694,1694,1694,1694,1
|
|
20250224,141100,912257726,1691,1691,1691,1691,0
|
|
20250224,141000,912257726,1691,1691,1691,1691,0
|
|
20250224,140900,912257726,1691,1693,1693,1691,2235
|
|
20250224,140800,908478245,1691,1691,1691,1691,0
|
|
20250224,140700,908478245,1691,1691,1691,1691,0
|
|
20250224,140600,908478245,1691,1693,1693,1691,2022
|
|
20250224,140500,905058999,1693,1691,1693,1691,51
|
|
20250224,140400,904972756,1691,1694,1694,1691,81
|
|
20250224,140300,904835632,1691,1691,1691,1691,0
|
|
20250224,140200,904835632,1691,1692,1695,1687,1162
|
|
20250224,140100,902872053,1695,1695,1695,1691,63
|
|
20250224,140000,902765408,1695,1695,1695,1695,522
|
|
20250224,135900,901880618,1695,1695,1695,1695,22
|
|
20250224,135800,901843328,1695,1695,1695,1695,37
|
|
20250224,135700,901780613,1695,1695,1695,1695,123
|
|
20250224,135600,901572128,1695,1694,1695,1694,633
|
|
20250224,135500,900499806,1693,1693,1694,1693,1524
|
|
20250224,135400,897918674,1689,1690,1692,1689,132
|
|
20250224,135300,897695611,1693,1693,1693,1693,223
|
|
20250224,135200,897318072,1693,1693,1693,1692,525
|
|
20250224,135100,896429248,1693,1694,1694,1689,2502
|
|
20250224,135000,892200326,1692,1688,1692,1688,2820
|
|
20250224,134900,887433377,1687,1687,1687,1687,635
|
|
20250224,134800,886362132,1687,1686,1687,1686,1268
|
|
20250224,134700,884224239,1686,1682,1686,1682,2452
|
|
20250224,134600,880094023,1682,1682,1682,1682,28
|
|
20250224,134500,880046927,1682,1682,1682,1682,352
|
|
20250224,134400,879454863,1682,1681,1682,1681,998
|
|
20250224,134300,877777222,1681,1680,1681,1680,2057
|
|
20250224,134200,874321457,1680,1678,1680,1678,11222
|
|
20250224,134100,855475960,1677,1678,1678,1677,1289
|
|
20250224,134000,853314143,1679,1679,1679,1678,120
|
|
20250224,133900,853112726,1677,1679,1679,1677,2146
|
|
20250224,133800,849509594,1679,1679,1679,1679,27
|
|
20250224,133700,849464261,1679,1679,1679,1679,35
|
|
20250224,133600,849405496,1679,1679,1679,1679,1068
|
|
20250224,133500,847612324,1679,1679,1679,1679,2001
|
|
20250224,133400,844252645,1679,1679,1679,1679,5685
|
|
20250224,133300,834707530,1679,1679,1679,1679,1955
|
|
20250224,133200,831425085,1679,1679,1679,1679,45
|
|
20250224,133100,831349530,1680,1678,1680,1678,5042
|
|
20250224,133000,822884970,1678,1678,1678,1678,22
|
|
20250224,132900,822848054,1678,1677,1678,1675,1600
|
|
20250224,132800,820165086,1674,1676,1678,1674,51
|
|
20250224,132700,820079580,1678,1674,1678,1673,315
|
|
20250224,132600,819552558,1674,1674,1674,1674,24
|
|
20250224,132500,819512382,1674,1676,1676,1674,1231
|
|
20250224,132400,817451139,1676,1676,1676,1676,0
|
|
20250224,132300,817451139,1676,1677,1678,1676,576
|
|
20250224,132200,816484736,1678,1678,1678,1678,22
|
|
20250224,132100,816447820,1679,1679,1679,1679,32
|
|
20250224,132000,816394092,1677,1678,1678,1677,336
|
|
20250224,131900,815830534,1679,1679,1679,1679,22
|
|
20250224,131800,815793596,1679,1679,1679,1679,100
|
|
20250224,131700,815625696,1678,1679,1679,1678,108
|
|
20250224,131600,815444450,1679,1679,1679,1677,36
|
|
20250224,131500,815384018,1679,1679,1679,1679,37
|
|
20250224,131400,815321895,1679,1678,1679,1676,686
|
|
20250224,131300,814170706,1676,1676,1676,1676,23
|
|
20250224,131200,814132158,1678,1678,1678,1678,52
|
|
20250224,131100,814044902,1676,1676,1676,1676,0
|
|
20250224,131000,814044902,1676,1676,1676,1676,22
|
|
20250224,130900,814008030,1676,1676,1676,1676,22
|
|
20250224,130800,813971158,1676,1676,1676,1676,0
|
|
20250224,130700,813971158,1676,1675,1676,1675,101
|
|
20250224,130600,813801883,1678,1678,1678,1678,0
|
|
20250224,130500,813801883,1678,1678,1678,1678,0
|
|
20250224,130400,813801883,1678,1678,1678,1678,201
|
|
20250224,130300,813464605,1678,1678,1678,1678,0
|
|
20250224,130200,813464605,1678,1678,1678,1678,5
|
|
20250224,130100,813456215,1675,1675,1675,1675,0
|
|
20250224,130000,813456215,1675,1675,1675,1675,0
|
|
20250224,125900,813456215,1675,1675,1675,1675,439
|
|
20250224,125800,812720890,1675,1675,1675,1675,644
|
|
20250224,125700,811642190,1679,1679,1679,1675,70
|
|
20250224,125600,811524860,1679,1676,1679,1676,135
|
|
20250224,125500,811298534,1676,1677,1677,1676,3750
|
|
20250224,125400,805013284,1677,1677,1677,1677,68
|
|
20250224,125300,804899248,1676,1676,1676,1676,0
|
|
20250224,125200,804899248,1676,1676,1676,1676,0
|
|
20250224,125100,804899248,1676,1676,1676,1676,201
|
|
20250224,125000,804562372,1676,1676,1676,1676,1100
|
|
20250224,124900,802718772,1682,1682,1682,1682,0
|
|
20250224,124800,802718772,1682,1682,1682,1682,100
|
|
20250224,124700,802550572,1676,1681,1681,1676,6050
|
|
20250224,124600,792410522,1682,1682,1682,1682,0
|
|
20250224,124500,792410522,1682,1681,1682,1681,221
|
|
20250224,124400,792038821,1682,1682,1682,1682,2
|
|
20250224,124300,792035457,1682,1683,1683,1682,1339
|
|
20250224,124200,789782019,1680,1675,1680,1675,17379
|
|
20250224,124100,760601181,1675,1675,1675,1675,7
|
|
20250224,124000,760589456,1675,1675,1675,1675,0
|
|
20250224,123900,760589456,1675,1675,1675,1675,0
|
|
20250224,123800,760589456,1675,1674,1675,1674,598
|
|
20250224,123700,759588390,1674,1674,1674,1674,0
|
|
20250224,123600,759588390,1674,1674,1674,1674,0
|
|
20250224,123500,759588390,1674,1674,1674,1674,1289
|
|
20250224,123400,757430604,1674,1674,1674,1674,2
|
|
20250224,123300,757427256,1673,1673,1673,1673,0
|
|
20250224,123200,757427256,1673,1673,1673,1673,0
|
|
20250224,123100,757427256,1673,1673,1673,1673,0
|
|
20250224,123000,757427256,1673,1669,1673,1669,24
|
|
20250224,122900,757387144,1669,1669,1669,1669,0
|
|
20250224,122800,757387144,1669,1669,1669,1669,500
|
|
20250224,122700,756552644,1670,1670,1670,1670,4000
|
|
20250224,122600,749872644,1671,1673,1673,1671,705
|
|
20250224,122500,748694370,1673,1673,1673,1673,50
|
|
20250224,122400,748610720,1670,1673,1673,1670,3000
|
|
20250224,122300,743599498,1673,1673,1673,1673,0
|
|
20250224,122200,743599498,1673,1672,1673,1672,1330
|
|
20250224,122100,741374413,1670,1670,1670,1670,0
|
|
20250224,122000,741374413,1670,1671,1671,1670,992
|
|
20250224,121900,739717663,1670,1672,1672,1670,1516
|
|
20250224,121800,737185754,1673,1673,1673,1673,0
|
|
20250224,121700,737185754,1673,1673,1673,1673,0
|
|
20250224,121600,737185754,1673,1673,1673,1673,0
|
|
20250224,121500,737185754,1673,1673,1673,1673,0
|
|
20250224,121400,737185754,1673,1673,1673,1671,503
|
|
20250224,121300,736344238,1673,1674,1674,1671,263
|
|
20250224,121200,735904626,1673,1673,1673,1673,0
|
|
20250224,121100,735904626,1673,1673,1673,1673,1083
|
|
20250224,121000,734092767,1671,1673,1673,1671,20
|
|
20250224,120900,734059335,1672,1671,1673,1671,895
|
|
20250224,120800,732562062,1667,1667,1667,1667,0
|
|
20250224,120700,732562062,1667,1672,1673,1667,2197
|
|
20250224,120600,728898775,1673,1673,1673,1673,14
|
|
20250224,120500,728875353,1674,1673,1674,1673,2984
|
|
20250224,120400,723881410,1673,1667,1673,1667,8986
|
|
20250224,120300,708880517,1665,1663,1665,1663,27652
|
|
20250224,120200,662890345,1663,1663,1663,1662,12311
|
|
20250224,120100,642417277,1661,1662,1662,1661,1273
|
|
20250224,120000,640302823,1663,1663,1663,1663,245
|
|
20250224,115900,639895388,1663,1663,1665,1663,2900
|
|
20250224,115800,635067288,1663,1663,1663,1663,0
|
|
20250224,115700,635067288,1663,1663,1663,1663,0
|
|
20250224,115600,635067288,1663,1663,1663,1663,0
|
|
20250224,115500,635067288,1663,1663,1663,1663,0
|
|
20250224,115400,635067288,1663,1663,1663,1663,0
|
|
20250224,115300,635067288,1663,1663,1663,1663,0
|
|
20250224,115200,635067288,1663,1663,1663,1663,0
|
|
20250224,115100,635067288,1663,1663,1663,1663,20
|
|
20250224,115000,635034028,1663,1663,1663,1663,10
|
|
20250224,114900,635017398,1663,1663,1663,1663,30
|
|
20250224,114800,634967508,1661,1663,1663,1661,18
|
|
20250224,114700,634937608,1663,1663,1663,1663,0
|
|
20250224,114600,634937608,1663,1663,1663,1663,0
|
|
20250224,114500,634937608,1663,1664,1664,1663,1005
|
|
20250224,114400,633265293,1664,1664,1664,1664,0
|
|
20250224,114300,633265293,1664,1664,1664,1664,0
|
|
20250224,114200,633265293,1664,1664,1664,1664,107
|
|
20250224,114100,633087245,1665,1665,1665,1665,2
|
|
20250224,114000,633083915,1664,1665,1665,1664,19
|
|
20250224,113900,633052285,1668,1668,1668,1666,20
|
|
20250224,113800,633018957,1664,1664,1664,1664,0
|
|
20250224,113700,633018957,1664,1665,1665,1664,520
|
|
20250224,113600,632153657,1665,1665,1665,1665,0
|
|
20250224,113500,632153657,1665,1665,1665,1665,500
|
|
20250224,113400,631321157,1669,1669,1669,1669,1
|
|
20250224,113300,631319488,1669,1669,1669,1669,1
|
|
20250224,113200,631317819,1670,1668,1670,1668,4051
|
|
20250224,113100,624556229,1668,1668,1668,1668,0
|
|
20250224,113000,624556229,1668,1668,1668,1668,50
|
|
20250224,112900,624472829,1668,1668,1668,1668,62
|
|
20250224,112800,624369413,1669,1664,1669,1664,29
|
|
20250224,112700,624321112,1668,1667,1668,1667,4300
|
|
20250224,112600,617151212,1664,1664,1664,1664,0
|
|
20250224,112500,617151212,1664,1664,1664,1664,0
|
|
20250224,112400,617151212,1664,1664,1664,1664,1
|
|
20250224,112300,617149548,1664,1664,1664,1664,1000
|
|
20250224,112200,615485548,1667,1667,1667,1667,0
|
|
20250224,112100,615485548,1667,1667,1667,1667,0
|
|
20250224,112000,615485548,1667,1667,1667,1667,0
|
|
20250224,111900,615485548,1667,1667,1667,1667,0
|
|
20250224,111800,615485548,1667,1667,1667,1667,1357
|
|
20250224,111700,613223429,1666,1664,1666,1664,1437
|
|
20250224,111600,610831276,1664,1664,1664,1664,0
|
|
20250224,111500,610831276,1664,1664,1664,1664,0
|
|
20250224,111400,610831276,1664,1664,1664,1664,0
|
|
20250224,111300,610831276,1664,1664,1664,1664,0
|
|
20250224,111200,610831276,1664,1664,1664,1664,0
|
|
20250224,111100,610831276,1664,1664,1664,1664,0
|
|
20250224,111000,610831276,1664,1664,1664,1664,1
|
|
20250224,110900,610829612,1660,1660,1660,1660,0
|
|
20250224,110800,610829612,1660,1660,1660,1660,197
|
|
20250224,110700,610502592,1660,1660,1660,1660,0
|
|
20250224,110600,610502592,1660,1664,1665,1660,10465
|
|
20250224,110500,593129435,1665,1665,1665,1665,0
|
|
20250224,110400,593129435,1665,1665,1665,1665,1
|
|
20250224,110300,593127770,1665,1662,1665,1662,3210
|
|
20250224,110200,587786460,1664,1664,1664,1664,0
|
|
20250224,110100,587786460,1664,1664,1664,1664,20
|
|
20250224,110000,587753180,1664,1664,1664,1664,0
|
|
20250224,105900,587753180,1664,1664,1664,1664,0
|
|
20250224,105800,587753180,1664,1664,1664,1664,500
|
|
20250224,105700,586921180,1664,1664,1664,1664,0
|
|
20250224,105600,586921180,1664,1664,1664,1664,500
|
|
20250224,105500,586089180,1664,1664,1664,1664,10
|
|
20250224,105400,586072540,1664,1664,1664,1664,0
|
|
20250224,105300,586072540,1664,1664,1664,1664,0
|
|
20250224,105200,586072540,1664,1664,1664,1664,1
|
|
20250224,105100,586070876,1658,1658,1658,1658,100
|
|
20250224,105000,585905076,1658,1660,1664,1658,6212
|
|
20250224,104900,575594371,1660,1661,1661,1660,1637
|
|
20250224,104800,572876949,1664,1664,1664,1664,1
|
|
20250224,104700,572875285,1660,1660,1660,1660,1000
|
|
20250224,104600,571215285,1660,1664,1664,1660,770
|
|
20250224,104500,569936786,1664,1664,1664,1664,200
|
|
20250224,104400,569603986,1665,1665,1665,1665,0
|
|
20250224,104300,569603986,1665,1665,1665,1665,0
|
|
20250224,104200,569603986,1665,1665,1665,1665,0
|
|
20250224,104100,569603986,1665,1665,1665,1665,0
|
|
20250224,104000,569603986,1665,1665,1665,1665,0
|
|
20250224,103900,569603986,1665,1665,1665,1665,0
|
|
20250224,103800,569603986,1665,1658,1665,1658,5
|
|
20250224,103700,569595668,1657,1663,1663,1657,2000
|
|
20250224,103600,566273581,1663,1663,1663,1663,0
|
|
20250224,103500,566273581,1663,1663,1663,1663,8
|
|
20250224,103400,566260277,1660,1659,1660,1656,5753
|
|
20250224,103300,556728340,1661,1661,1661,1661,0
|
|
20250224,103200,556728340,1661,1661,1661,1661,29
|
|
20250224,103100,556680171,1662,1662,1662,1662,0
|
|
20250224,103000,556680171,1662,1662,1662,1662,2273
|
|
20250224,102900,552902445,1662,1662,1662,1662,0
|
|
20250224,102800,552902445,1662,1665,1665,1662,49
|
|
20250224,102700,552820980,1662,1662,1662,1662,0
|
|
20250224,102600,552820980,1662,1668,1668,1662,501
|
|
20250224,102500,551988312,1655,1668,1668,1655,14059
|
|
20250224,102400,528690331,1661,1669,1669,1661,139
|
|
20250224,102300,528459119,1660,1660,1660,1660,13
|
|
20250224,102200,528437539,1660,1660,1660,1660,1930
|
|
20250224,102100,525233739,1662,1660,1662,1660,1472
|
|
20250224,102000,522788275,1662,1662,1662,1660,528
|
|
20250224,101900,521911739,1659,1659,1659,1659,100
|
|
20250224,101800,521745839,1659,1660,1660,1659,349
|
|
20250224,101700,521166818,1662,1662,1662,1662,8
|
|
20250224,101600,521153522,1670,1670,1670,1670,0
|
|
20250224,101500,521153522,1670,1670,1670,1670,0
|
|
20250224,101400,521153522,1670,1670,1670,1670,0
|
|
20250224,101300,521153522,1670,1670,1670,1670,2
|
|
20250224,101200,521150182,1669,1661,1669,1658,3100
|
|
20250224,101100,516006197,1670,1670,1670,1670,0
|
|
20250224,101000,516006197,1670,1670,1670,1670,599
|
|
20250224,100900,515005867,1670,1671,1671,1670,31
|
|
20250224,100800,514954067,1674,1665,1674,1665,5003
|
|
20250224,100700,506594691,1660,1660,1660,1660,180
|
|
20250224,100600,506295891,1660,1660,1660,1660,1
|
|
20250224,100500,506294231,1658,1658,1658,1658,0
|
|
20250224,100400,506294231,1658,1658,1658,1657,2517
|
|
20250224,100300,502121602,1658,1660,1660,1658,125
|
|
20250224,100200,501914332,1661,1658,1661,1658,1261
|
|
20250224,100100,499823591,1658,1658,1658,1658,1490
|
|
20250224,100000,497353171,1661,1661,1664,1661,2182
|
|
20250224,095900,493728824,1658,1661,1661,1658,1500
|
|
20250224,095800,491238809,1661,1661,1661,1661,0
|
|
20250224,095700,491238809,1661,1661,1661,1661,2
|
|
20250224,095600,491235487,1660,1661,1661,1660,6128
|
|
20250224,095500,481060987,1665,1665,1665,1665,25
|
|
20250224,095400,481019362,1665,1665,1665,1665,100
|
|
20250224,095300,480852862,1670,1669,1670,1669,2008
|
|
20250224,095200,477499514,1664,1670,1670,1664,5936
|
|
20250224,095100,467622004,1665,1661,1670,1661,3242
|
|
20250224,095000,462234903,1661,1660,1661,1660,1641
|
|
20250224,094900,459510802,1660,1660,1660,1660,0
|
|
20250224,094800,459510802,1660,1660,1660,1660,2
|
|
20250224,094700,459507482,1660,1660,1660,1659,4512
|
|
20250224,094600,452021914,1660,1661,1661,1660,1283
|
|
20250224,094500,449892128,1661,1661,1661,1661,5
|
|
20250224,094400,449883823,1662,1660,1662,1660,106
|
|
20250224,094300,449707851,1660,1661,1661,1660,1497
|
|
20250224,094200,447222403,1662,1662,1662,1662,50
|
|
20250224,094100,447139303,1661,1660,1661,1660,1242
|
|
20250224,094000,445076959,1657,1662,1662,1657,17898
|
|
20250224,093900,415367207,1662,1664,1664,1662,1369
|
|
20250224,093800,413090019,1665,1665,1665,1665,4
|
|
20250224,093700,413083359,1663,1663,1663,1663,0
|
|
20250224,093600,413083359,1663,1664,1664,1663,581
|
|
20250224,093500,412116751,1669,1669,1669,1669,1
|
|
20250224,093400,412115082,1662,1662,1670,1662,1314
|
|
20250224,093300,409930506,1663,1663,1663,1663,5797
|
|
20250224,093200,400290095,1662,1672,1672,1662,5375
|
|
20250224,093100,391339600,1671,1666,1671,1666,3641
|
|
20250224,093000,385259430,1670,1670,1670,1670,150
|
|
20250224,092900,385008930,1665,1668,1668,1664,13002
|
|
20250224,092800,363366299,1668,1668,1668,1664,8754
|
|
20250224,092700,348793037,1668,1666,1668,1666,839
|
|
20250224,092600,347394785,1668,1668,1668,1666,1054
|
|
20250224,092500,345636792,1668,1668,1672,1667,1090
|
|
20250224,092400,343818528,1672,1672,1672,1672,0
|
|
20250224,092300,343818528,1672,1668,1672,1668,64
|
|
20250224,092200,343711536,1667,1667,1667,1667,0
|
|
20250224,092100,343711536,1667,1667,1667,1667,184
|
|
20250224,092000,343404808,1660,1670,1671,1660,8018
|
|
20250224,091900,330045016,1670,1670,1670,1670,20
|
|
20250224,091800,330011616,1670,1670,1670,1670,1
|
|
20250224,091700,330009946,1660,1670,1671,1660,8952
|
|
20250224,091600,315101289,1670,1671,1671,1670,6000
|
|
20250224,091500,305078829,1671,1666,1671,1666,5968
|
|
20250224,091400,295112234,1666,1666,1673,1650,48297
|
|
20250224,091300,214980545,1672,1670,1673,1665,6546
|
|
20250224,091200,204049341,1665,1668,1669,1664,12937
|
|
20250224,091100,182483731,1669,1671,1671,1668,12826
|
|
20250224,091000,161070342,1671,1671,1671,1670,540
|
|
20250224,090900,160168034,1670,1680,1680,1670,9062
|
|
20250224,090800,145025218,1673,1679,1679,1673,14968
|
|
20250224,090700,119935180,1679,1679,1679,1678,2259
|
|
20250224,090600,116142819,1678,1679,1679,1678,770
|
|
20250224,090500,114849990,1679,1682,1682,1679,8260
|
|
20250224,090400,100979413,1682,1679,1682,1679,969
|
|
20250224,090300,99352453,1679,1683,1683,1679,20711
|
|
20250224,090200,64548388,1683,1683,1688,1683,7203
|
|
20250224,090100,52425689,1682,1680,1682,1680,3185
|
|
20250224,090000,47071319,1680,1691,1701,1680,27895
|