605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,190200,818413520,1270,1270,1270,1270,52486
|
|
20250217,190100,818413520,1270,1270,1270,1270,0
|
|
20250217,190000,818413520,1270,1270,1270,1270,0
|
|
20250217,185900,818413520,1270,1270,1270,1270,0
|
|
20250217,185800,818413520,1270,1270,1270,1270,0
|
|
20250217,185700,818413520,1270,1270,1270,1270,0
|
|
20250217,185600,818413520,1270,1270,1270,1270,0
|
|
20250217,185500,818413520,1270,1270,1270,1270,0
|
|
20250217,185400,818413520,1270,1270,1270,1270,0
|
|
20250217,185300,818413520,1270,1270,1270,1270,0
|
|
20250217,185200,818413520,1270,1270,1270,1270,0
|
|
20250217,185100,818413520,1270,1270,1270,1270,0
|
|
20250217,185000,818413520,1270,1270,1270,1270,0
|
|
20250217,184900,818413520,1270,1270,1270,1270,0
|
|
20250217,184800,818413520,1270,1270,1270,1270,0
|
|
20250217,184700,818413520,1270,1270,1270,1270,0
|
|
20250217,184600,818413520,1270,1270,1270,1270,0
|
|
20250217,184500,818413520,1270,1270,1270,1270,0
|
|
20250217,184400,818413520,1270,1270,1270,1270,0
|
|
20250217,184300,818413520,1270,1270,1270,1270,0
|
|
20250217,184200,818413520,1270,1270,1270,1270,0
|
|
20250217,184100,818413520,1270,1270,1270,1270,0
|
|
20250217,184000,818413520,1270,1270,1270,1270,0
|
|
20250217,183900,818413520,1270,1270,1270,1270,0
|
|
20250217,183800,818413520,1270,1270,1270,1270,0
|
|
20250217,183700,818413520,1270,1270,1270,1270,0
|
|
20250217,183600,818413520,1270,1270,1270,1270,0
|
|
20250217,183500,818413520,1270,1270,1270,1270,0
|
|
20250217,183400,818413520,1270,1270,1270,1270,0
|
|
20250217,183300,818413520,1270,1270,1270,1270,0
|
|
20250217,183200,818413520,1270,1270,1270,1270,52486
|
|
20250217,183100,818413520,1270,1270,1270,1270,0
|
|
20250217,183000,818413520,1270,1270,1270,1270,0
|
|
20250217,182900,818413520,1270,1270,1270,1270,0
|
|
20250217,182800,818413520,1270,1270,1270,1270,0
|
|
20250217,182700,818413520,1270,1270,1270,1270,0
|
|
20250217,182600,818413520,1270,1270,1270,1270,0
|
|
20250217,182500,818413520,1270,1270,1270,1270,0
|
|
20250217,182400,818413520,1270,1270,1270,1270,0
|
|
20250217,182300,818413520,1270,1270,1270,1270,0
|
|
20250217,182200,818413520,1270,1270,1270,1270,0
|
|
20250217,182100,818413520,1270,1270,1270,1270,0
|
|
20250217,182000,818413520,1270,1270,1270,1270,0
|
|
20250217,181900,818413520,1270,1270,1270,1270,0
|
|
20250217,181800,818413520,1270,1270,1270,1270,0
|
|
20250217,181700,818413520,1270,1270,1270,1270,0
|
|
20250217,181600,818413520,1270,1270,1270,1270,0
|
|
20250217,181500,818413520,1270,1270,1270,1270,0
|
|
20250217,181400,818413520,1270,1270,1270,1270,0
|
|
20250217,181300,818413520,1270,1270,1270,1270,0
|
|
20250217,181200,818413520,1270,1270,1270,1270,0
|
|
20250217,181100,818413520,1270,1270,1270,1270,0
|
|
20250217,181000,818413520,1270,1270,1270,1270,0
|
|
20250217,180900,818413520,1270,1270,1270,1270,0
|
|
20250217,180800,818413520,1270,1270,1270,1270,0
|
|
20250217,180700,818413520,1270,1270,1270,1270,0
|
|
20250217,180600,818413520,1270,1270,1270,1270,0
|
|
20250217,180500,818413520,1270,1270,1270,1270,0
|
|
20250217,180400,818413520,1270,1270,1270,1270,0
|
|
20250217,180300,818413520,1270,1270,1270,1270,0
|
|
20250217,180200,818413520,1270,1270,1270,1270,52486
|
|
20250217,180100,818413520,1270,1270,1270,1270,0
|
|
20250217,180000,818413520,1270,1270,1270,1270,0
|
|
20250217,175900,818413520,1270,1270,1270,1270,0
|
|
20250217,175800,818413520,1270,1270,1270,1270,0
|
|
20250217,175700,818413520,1270,1270,1270,1270,0
|
|
20250217,175600,818413520,1270,1270,1270,1270,0
|
|
20250217,175500,818413520,1270,1270,1270,1270,0
|
|
20250217,175400,818413520,1270,1270,1270,1270,0
|
|
20250217,175300,818413520,1270,1270,1270,1270,0
|
|
20250217,175200,818413520,1270,1270,1270,1270,0
|
|
20250217,175100,818413520,1270,1270,1270,1270,0
|
|
20250217,175000,818413520,1270,1270,1270,1270,0
|
|
20250217,174900,818413520,1270,1270,1270,1270,0
|
|
20250217,174800,818413520,1270,1270,1270,1270,0
|
|
20250217,174700,818413520,1270,1270,1270,1270,0
|
|
20250217,174600,818413520,1270,1270,1270,1270,0
|
|
20250217,174500,818413520,1270,1270,1270,1270,0
|
|
20250217,174400,818413520,1270,1270,1270,1270,0
|
|
20250217,174300,818413520,1270,1270,1270,1270,0
|
|
20250217,174200,818413520,1270,1270,1270,1270,0
|
|
20250217,174100,818413520,1270,1270,1270,1270,0
|
|
20250217,174000,818413520,1270,1270,1270,1270,0
|
|
20250217,173900,818413520,1270,1270,1270,1270,0
|
|
20250217,173800,818413520,1270,1270,1270,1270,0
|
|
20250217,173700,818413520,1270,1270,1270,1270,0
|
|
20250217,173600,818413520,1270,1270,1270,1270,0
|
|
20250217,173500,818413520,1270,1270,1270,1270,0
|
|
20250217,173400,818413520,1270,1270,1270,1270,0
|
|
20250217,173300,818413520,1270,1270,1270,1270,0
|
|
20250217,173200,818413520,1270,1270,1270,1270,52486
|
|
20250217,173100,818413520,1270,1270,1270,1270,0
|
|
20250217,173000,818413520,1270,1270,1270,1270,0
|
|
20250217,172900,818413520,1270,1270,1270,1270,0
|
|
20250217,172800,818413520,1270,1270,1270,1270,0
|
|
20250217,172700,818413520,1270,1270,1270,1270,0
|
|
20250217,172600,818413520,1270,1270,1270,1270,0
|
|
20250217,172500,818413520,1270,1270,1270,1270,0
|
|
20250217,172400,818413520,1270,1270,1270,1270,0
|
|
20250217,172300,818413520,1270,1270,1270,1270,0
|
|
20250217,172200,818413520,1270,1270,1270,1270,0
|
|
20250217,172100,818413520,1270,1270,1270,1270,0
|
|
20250217,172000,818413520,1270,1270,1270,1270,0
|
|
20250217,171900,818413520,1270,1270,1270,1270,0
|
|
20250217,171800,818413520,1270,1270,1270,1270,0
|
|
20250217,171700,818413520,1270,1270,1270,1270,0
|
|
20250217,171600,818413520,1270,1270,1270,1270,0
|
|
20250217,171500,818413520,1270,1270,1270,1270,0
|
|
20250217,171400,818413520,1270,1270,1270,1270,0
|
|
20250217,171300,818413520,1270,1270,1270,1270,0
|
|
20250217,171200,818413520,1270,1270,1270,1270,0
|
|
20250217,171100,818413520,1270,1270,1270,1270,0
|
|
20250217,171000,818413520,1270,1270,1270,1270,0
|
|
20250217,170900,818413520,1270,1270,1270,1270,0
|
|
20250217,170800,818413520,1270,1270,1270,1270,0
|
|
20250217,170700,818413520,1270,1270,1270,1270,0
|
|
20250217,170600,818413520,1270,1270,1270,1270,0
|
|
20250217,170500,818413520,1270,1270,1270,1270,0
|
|
20250217,170400,818413520,1270,1270,1270,1270,0
|
|
20250217,170300,818413520,1270,1270,1270,1270,0
|
|
20250217,170200,818413520,1270,1270,1270,1270,52486
|
|
20250217,170100,818413520,1270,1270,1270,1270,0
|
|
20250217,170000,818413520,1270,1270,1270,1270,0
|
|
20250217,165900,818413520,1270,1270,1270,1270,0
|
|
20250217,165800,818413520,1270,1270,1270,1270,0
|
|
20250217,165700,818413520,1270,1270,1270,1270,0
|
|
20250217,165600,818413520,1270,1270,1270,1270,0
|
|
20250217,165500,818413520,1270,1270,1270,1270,0
|
|
20250217,165400,818413520,1270,1270,1270,1270,0
|
|
20250217,165300,818413520,1270,1270,1270,1270,0
|
|
20250217,165200,818413520,1270,1270,1270,1270,0
|
|
20250217,165100,818413520,1270,1270,1270,1270,0
|
|
20250217,165000,818413520,1270,1270,1270,1270,0
|
|
20250217,164900,818413520,1270,1270,1270,1270,0
|
|
20250217,164800,818413520,1270,1270,1270,1270,0
|
|
20250217,164700,818413520,1270,1270,1270,1270,0
|
|
20250217,164600,818413520,1270,1270,1270,1270,0
|
|
20250217,164500,818413520,1270,1270,1270,1270,0
|
|
20250217,164400,818413520,1270,1270,1270,1270,0
|
|
20250217,164300,818413520,1270,1270,1270,1270,0
|
|
20250217,164200,818413520,1270,1270,1270,1270,0
|
|
20250217,164100,818413520,1270,1270,1270,1270,0
|
|
20250217,164000,818413520,1270,1270,1270,1270,0
|
|
20250217,163900,818413520,1270,1270,1270,1270,0
|
|
20250217,163800,818413520,1270,1270,1270,1270,0
|
|
20250217,163700,818413520,1270,1270,1270,1270,0
|
|
20250217,163600,818413520,1270,1270,1270,1270,0
|
|
20250217,163500,818413520,1270,1270,1270,1270,0
|
|
20250217,163400,818413520,1270,1270,1270,1270,0
|
|
20250217,163300,818413520,1270,1270,1270,1270,0
|
|
20250217,163200,818413520,1270,1270,1270,1270,52486
|
|
20250217,163100,818413520,1270,1270,1270,1270,0
|
|
20250217,163000,818413520,1270,1270,1270,1270,0
|
|
20250217,162900,818413520,1270,1270,1270,1270,0
|
|
20250217,162800,818413520,1270,1270,1270,1270,0
|
|
20250217,162700,818413520,1270,1270,1270,1270,0
|
|
20250217,162600,818413520,1270,1270,1270,1270,0
|
|
20250217,162500,818413520,1270,1270,1270,1270,0
|
|
20250217,162400,818413520,1270,1270,1270,1270,0
|
|
20250217,162300,818413520,1270,1270,1270,1270,0
|
|
20250217,162200,818413520,1270,1270,1270,1270,0
|
|
20250217,162100,818413520,1270,1270,1270,1270,0
|
|
20250217,162000,818413520,1270,1270,1270,1270,0
|
|
20250217,161900,818413520,1270,1270,1270,1270,0
|
|
20250217,161800,818413520,1270,1270,1270,1270,0
|
|
20250217,161700,818413520,1270,1270,1270,1270,0
|
|
20250217,161600,818413520,1270,1270,1270,1270,0
|
|
20250217,161500,818413520,1270,1270,1270,1270,0
|
|
20250217,161400,818413520,1270,1270,1270,1270,0
|
|
20250217,161300,818413520,1270,1270,1270,1270,0
|
|
20250217,161200,818413520,1270,1270,1270,1270,0
|
|
20250217,161100,818413520,1270,1270,1270,1270,0
|
|
20250217,161000,818413520,1270,1270,1270,1270,0
|
|
20250217,160900,818413520,1270,1270,1270,1270,0
|
|
20250217,160800,818413520,1270,1270,1270,1270,0
|
|
20250217,160700,818413520,1270,1270,1270,1270,0
|
|
20250217,160600,818413520,1270,1270,1270,1270,0
|
|
20250217,160500,818413520,1270,1270,1270,1270,0
|
|
20250217,160400,818413520,1270,1270,1270,1270,0
|
|
20250217,160300,818413520,1270,1270,1270,1270,0
|
|
20250217,160200,818413520,1270,1270,1270,1270,52486
|
|
20250217,160100,818413520,1270,1270,1270,1270,0
|
|
20250217,160000,818413520,1270,1270,1270,1270,0
|
|
20250217,155900,818413520,1270,1270,1270,1270,0
|
|
20250217,155800,818413520,1270,1270,1270,1270,0
|
|
20250217,155700,818413520,1270,1270,1270,1270,0
|
|
20250217,155600,818413520,1270,1270,1270,1270,0
|
|
20250217,155500,818413520,1270,1270,1270,1270,0
|
|
20250217,155400,818413520,1270,1270,1270,1270,0
|
|
20250217,155300,818413520,1270,1270,1270,1270,0
|
|
20250217,155200,818413520,1270,1270,1270,1270,0
|
|
20250217,155100,818413520,1270,1270,1270,1270,0
|
|
20250217,155000,818413520,1270,1270,1270,1270,0
|
|
20250217,154900,818413520,1270,1270,1270,1270,0
|
|
20250217,154800,818413520,1270,1270,1270,1270,0
|
|
20250217,154700,818413520,1270,1270,1270,1270,0
|
|
20250217,154600,818413520,1270,1270,1270,1270,0
|
|
20250217,154500,818413520,1270,1270,1270,1270,0
|
|
20250217,154400,818413520,1270,1270,1270,1270,0
|
|
20250217,154300,818413520,1270,1270,1270,1270,0
|
|
20250217,154200,818413520,1270,1270,1270,1270,0
|
|
20250217,154100,818413520,1270,1270,1270,1270,0
|
|
20250217,154000,818413520,1270,1270,1270,1270,0
|
|
20250217,153900,818413520,1270,1270,1270,1270,0
|
|
20250217,153800,818413520,1270,1270,1270,1270,0
|
|
20250217,153700,818413520,1270,1270,1270,1270,0
|
|
20250217,153600,818413520,1270,1270,1270,1270,0
|
|
20250217,153500,818413520,1270,1270,1270,1270,0
|
|
20250217,153400,818413520,1270,1270,1270,1270,0
|
|
20250217,153300,818413520,1270,1270,1270,1270,0
|
|
20250217,153200,818413520,1270,1270,1270,1270,52486
|
|
20250217,153100,818413520,1270,1270,1270,1270,0
|
|
20250217,153000,818413520,1270,1270,1270,1270,52486
|
|
20250217,152900,751756300,1280,1280,1280,1280,0
|
|
20250217,152800,751756300,1280,1280,1280,1280,0
|
|
20250217,152700,751756300,1280,1280,1280,1280,0
|
|
20250217,152600,751756300,1280,1280,1280,1280,0
|
|
20250217,152500,751756300,1280,1280,1280,1280,0
|
|
20250217,152400,751756300,1280,1280,1280,1280,0
|
|
20250217,152300,751756300,1280,1280,1280,1280,0
|
|
20250217,152200,751756300,1280,1280,1280,1280,0
|
|
20250217,152100,751756300,1280,1280,1280,1280,0
|
|
20250217,152000,751756300,1280,1280,1280,1280,0
|
|
20250217,151900,751756300,1280,1283,1283,1280,1946
|
|
20250217,151800,749265242,1283,1283,1283,1283,705
|
|
20250217,151700,748360727,1284,1285,1285,1284,688
|
|
20250217,151600,747477332,1285,1283,1285,1283,27
|
|
20250217,151500,747442687,1280,1281,1281,1280,191
|
|
20250217,151400,747198070,1281,1281,1281,1281,331
|
|
20250217,151300,746774059,1283,1283,1283,1283,20
|
|
20250217,151200,746748399,1283,1283,1283,1283,577
|
|
20250217,151100,746008108,1282,1285,1285,1282,3731
|
|
20250217,151000,741220417,1285,1284,1285,1283,1003
|
|
20250217,150900,739933561,1285,1284,1285,1284,21
|
|
20250217,150800,739906595,1283,1283,1283,1282,792
|
|
20250217,150700,738890579,1283,1280,1283,1280,1052
|
|
20250217,150600,737543759,1280,1279,1280,1279,1696
|
|
20250217,150500,735374573,1279,1279,1279,1279,19
|
|
20250217,150400,735350272,1279,1279,1279,1279,0
|
|
20250217,150300,735350272,1279,1279,1279,1279,10
|
|
20250217,150200,735337482,1279,1279,1279,1279,7
|
|
20250217,150100,735328529,1279,1279,1279,1279,22
|
|
20250217,150000,735300391,1274,1280,1280,1274,654
|
|
20250217,145900,734467165,1280,1280,1280,1280,1
|
|
20250217,145800,734465885,1275,1275,1275,1275,0
|
|
20250217,145700,734465885,1275,1275,1275,1275,310
|
|
20250217,145600,734070635,1275,1275,1275,1275,1122
|
|
20250217,145500,732640085,1275,1276,1276,1275,534
|
|
20250217,145400,731959112,1276,1276,1276,1276,30
|
|
20250217,145300,731920832,1280,1280,1280,1280,1127
|
|
20250217,145200,730478272,1279,1279,1279,1279,0
|
|
20250217,145100,730478272,1279,1279,1279,1279,1010
|
|
20250217,145000,729186482,1279,1279,1279,1279,428
|
|
20250217,144900,728639070,1279,1279,1279,1279,15
|
|
20250217,144800,728619885,1279,1279,1279,1279,4
|
|
20250217,144700,728614769,1279,1279,1279,1279,2
|
|
20250217,144600,728612211,1279,1279,1279,1279,0
|
|
20250217,144500,728612211,1279,1279,1279,1279,5
|
|
20250217,144400,728605816,1279,1279,1279,1279,12
|
|
20250217,144300,728590468,1280,1280,1280,1280,10
|
|
20250217,144200,728577668,1280,1279,1280,1279,2000
|
|
20250217,144100,726017852,1280,1280,1280,1280,0
|
|
20250217,144000,726017852,1280,1280,1280,1280,100
|
|
20250217,143900,725889852,1280,1280,1280,1280,50
|
|
20250217,143800,725825852,1280,1280,1280,1280,0
|
|
20250217,143700,725825852,1280,1280,1280,1280,0
|
|
20250217,143600,725825852,1280,1280,1280,1280,1
|
|
20250217,143500,725824572,1280,1280,1280,1280,206
|
|
20250217,143400,725560892,1280,1280,1280,1280,3
|
|
20250217,143300,725557052,1280,1280,1280,1280,0
|
|
20250217,143200,725557052,1280,1280,1280,1280,4
|
|
20250217,143100,725551932,1280,1280,1280,1280,0
|
|
20250217,143000,725551932,1280,1280,1280,1280,0
|
|
20250217,142900,725551932,1280,1280,1280,1280,0
|
|
20250217,142800,725551932,1280,1280,1280,1280,0
|
|
20250217,142700,725551932,1280,1280,1280,1280,101
|
|
20250217,142600,725422652,1273,1273,1273,1273,0
|
|
20250217,142500,725422652,1273,1273,1273,1273,650
|
|
20250217,142400,724595202,1273,1273,1273,1273,1238
|
|
20250217,142300,723019228,1273,1273,1273,1273,302
|
|
20250217,142200,722634782,1273,1273,1273,1273,0
|
|
20250217,142100,722634782,1273,1273,1273,1273,0
|
|
20250217,142000,722634782,1273,1273,1273,1273,0
|
|
20250217,141900,722634782,1273,1273,1273,1273,1
|
|
20250217,141800,722633509,1269,1269,1269,1269,10
|
|
20250217,141700,722620819,1269,1269,1269,1269,1184
|
|
20250217,141600,721118323,1269,1271,1271,1269,12055
|
|
20250217,141500,705810497,1272,1275,1275,1272,7588
|
|
20250217,141400,696150339,1279,1279,1279,1279,0
|
|
20250217,141300,696150339,1279,1279,1279,1279,391
|
|
20250217,141200,695650250,1279,1279,1279,1279,0
|
|
20250217,141100,695650250,1279,1279,1279,1279,4
|
|
20250217,141000,695645134,1279,1279,1279,1279,0
|
|
20250217,140900,695645134,1279,1279,1279,1279,301
|
|
20250217,140800,695260155,1274,1274,1274,1274,0
|
|
20250217,140700,695260155,1274,1275,1275,1274,1151
|
|
20250217,140600,693793278,1275,1278,1279,1275,795
|
|
20250217,140500,692776739,1279,1279,1279,1279,0
|
|
20250217,140400,692776739,1279,1279,1279,1279,0
|
|
20250217,140300,692776739,1279,1279,1279,1279,45
|
|
20250217,140200,692719184,1279,1279,1279,1279,13
|
|
20250217,140100,692702557,1279,1275,1279,1275,1011
|
|
20250217,140000,691413528,1281,1281,1281,1281,80
|
|
20250217,135900,691311048,1281,1275,1281,1275,1576
|
|
20250217,135800,689301642,1275,1275,1275,1275,209
|
|
20250217,135700,689035167,1275,1275,1275,1275,1056
|
|
20250217,135600,687688767,1274,1274,1274,1274,551
|
|
20250217,135500,686986793,1275,1276,1276,1275,2296
|
|
20250217,135400,684059143,1275,1275,1275,1275,0
|
|
20250217,135300,684059143,1275,1275,1275,1275,10
|
|
20250217,135200,684046393,1275,1275,1275,1275,0
|
|
20250217,135100,684046393,1275,1275,1275,1275,0
|
|
20250217,135000,684046393,1275,1275,1275,1275,0
|
|
20250217,134900,684046393,1275,1275,1275,1275,0
|
|
20250217,134800,684046393,1275,1275,1275,1275,9
|
|
20250217,134700,684034918,1275,1275,1275,1275,0
|
|
20250217,134600,684034918,1275,1275,1275,1275,0
|
|
20250217,134500,684034918,1275,1275,1275,1275,0
|
|
20250217,134400,684034918,1275,1275,1275,1275,0
|
|
20250217,134300,684034918,1275,1275,1275,1275,2278
|
|
20250217,134200,681130468,1285,1285,1285,1285,0
|
|
20250217,134100,681130468,1285,1285,1285,1285,0
|
|
20250217,134000,681130468,1285,1278,1287,1278,5919
|
|
20250217,133900,673548584,1278,1278,1278,1278,7321
|
|
20250217,133800,664192346,1278,1278,1278,1278,1
|
|
20250217,133700,664191068,1273,1276,1276,1272,1332
|
|
20250217,133600,662495023,1281,1281,1281,1281,0
|
|
20250217,133500,662495023,1281,1281,1281,1281,0
|
|
20250217,133400,662495023,1281,1281,1281,1281,0
|
|
20250217,133300,662495023,1281,1281,1281,1281,0
|
|
20250217,133200,662495023,1281,1281,1281,1281,1
|
|
20250217,133100,662493742,1279,1279,1279,1279,40
|
|
20250217,133000,662442582,1279,1279,1279,1279,100
|
|
20250217,132900,662314682,1279,1279,1279,1279,0
|
|
20250217,132800,662314682,1279,1279,1279,1279,0
|
|
20250217,132700,662314682,1279,1279,1279,1279,0
|
|
20250217,132600,662314682,1279,1279,1279,1279,502
|
|
20250217,132500,661672624,1279,1279,1279,1279,6
|
|
20250217,132400,661664950,1279,1279,1279,1279,170
|
|
20250217,132300,661447520,1279,1279,1279,1279,2
|
|
20250217,132200,661444962,1275,1275,1275,1275,0
|
|
20250217,132100,661444962,1275,1275,1275,1275,0
|
|
20250217,132000,661444962,1275,1273,1275,1271,2225
|
|
20250217,131900,658615932,1275,1275,1275,1275,0
|
|
20250217,131800,658615932,1275,1273,1275,1273,345
|
|
20250217,131700,658176212,1272,1272,1272,1272,0
|
|
20250217,131600,658176212,1272,1272,1272,1272,0
|
|
20250217,131500,658176212,1272,1272,1272,1272,187
|
|
20250217,131400,657938348,1272,1272,1272,1272,40
|
|
20250217,131300,657887468,1272,1272,1272,1272,28
|
|
20250217,131200,657851852,1272,1272,1272,1272,58
|
|
20250217,131100,657778076,1272,1272,1272,1272,281
|
|
20250217,131000,657420644,1272,1272,1272,1272,5
|
|
20250217,130900,657414284,1270,1270,1270,1270,0
|
|
20250217,130800,657414284,1270,1272,1272,1270,761
|
|
20250217,130700,656446492,1270,1270,1270,1270,312
|
|
20250217,130600,656050252,1271,1271,1271,1271,1499
|
|
20250217,130500,654145023,1272,1272,1272,1272,1200
|
|
20250217,130400,652618623,1272,1272,1272,1272,160
|
|
20250217,130300,652415103,1274,1274,1274,1274,0
|
|
20250217,130200,652415103,1274,1274,1274,1274,5
|
|
20250217,130100,652408733,1272,1272,1272,1272,0
|
|
20250217,130000,652408733,1272,1272,1272,1272,0
|
|
20250217,125900,652408733,1272,1274,1274,1272,661
|
|
20250217,125800,651567934,1275,1275,1275,1275,0
|
|
20250217,125700,651567934,1275,1275,1275,1275,500
|
|
20250217,125600,650930434,1278,1278,1278,1278,5
|
|
20250217,125500,650924044,1278,1278,1278,1278,5
|
|
20250217,125400,650917654,1279,1279,1279,1279,0
|
|
20250217,125300,650917654,1279,1279,1279,1279,0
|
|
20250217,125200,650917654,1279,1278,1279,1278,1181
|
|
20250217,125100,649407665,1280,1280,1280,1280,0
|
|
20250217,125000,649407665,1280,1280,1280,1280,1
|
|
20250217,124900,649406385,1282,1282,1282,1282,100
|
|
20250217,124800,649278185,1282,1282,1282,1282,0
|
|
20250217,124700,649278185,1282,1282,1282,1282,40
|
|
20250217,124600,649226905,1271,1280,1282,1271,3425
|
|
20250217,124500,644859987,1284,1285,1285,1284,10
|
|
20250217,124400,644847142,1286,1279,1286,1279,203
|
|
20250217,124300,644586965,1279,1278,1279,1278,7805
|
|
20250217,124200,634612170,1275,1275,1275,1275,1000
|
|
20250217,124100,633337170,1274,1274,1274,1274,0
|
|
20250217,124000,633337170,1274,1274,1274,1274,0
|
|
20250217,123900,633337170,1274,1274,1274,1274,0
|
|
20250217,123800,633337170,1274,1274,1274,1274,0
|
|
20250217,123700,633337170,1274,1274,1274,1274,0
|
|
20250217,123600,633337170,1274,1274,1274,1274,72
|
|
20250217,123500,633245442,1279,1279,1279,1279,14
|
|
20250217,123400,633227536,1279,1279,1279,1279,300
|
|
20250217,123300,632843836,1283,1278,1283,1278,2000
|
|
20250217,123200,630280251,1274,1274,1274,1274,0
|
|
20250217,123100,630280251,1274,1274,1274,1274,20
|
|
20250217,123000,630254771,1274,1274,1274,1274,176
|
|
20250217,122900,630030547,1274,1274,1274,1274,0
|
|
20250217,122800,630030547,1274,1274,1274,1274,0
|
|
20250217,122700,630030547,1274,1274,1274,1274,5150
|
|
20250217,122600,623469447,1274,1274,1274,1274,0
|
|
20250217,122500,623469447,1274,1274,1274,1274,925
|
|
20250217,122400,622290997,1274,1274,1274,1274,18
|
|
20250217,122300,622268065,1274,1274,1274,1270,10418
|
|
20250217,122200,609036038,1275,1276,1276,1275,622
|
|
20250217,122100,608242877,1278,1278,1278,1278,2000
|
|
20250217,122000,605686877,1278,1278,1278,1278,0
|
|
20250217,121900,605686877,1278,1278,1278,1278,0
|
|
20250217,121800,605686877,1278,1278,1278,1278,0
|
|
20250217,121700,605686877,1278,1278,1278,1278,0
|
|
20250217,121600,605686877,1278,1278,1278,1278,0
|
|
20250217,121500,605686877,1278,1278,1278,1278,0
|
|
20250217,121400,605686877,1278,1278,1278,1278,0
|
|
20250217,121300,605686877,1278,1278,1278,1278,39
|
|
20250217,121200,605637035,1278,1278,1278,1278,10
|
|
20250217,121100,605624255,1271,1271,1271,1271,22
|
|
20250217,121000,605596293,1271,1271,1271,1271,2
|
|
20250217,120900,605593751,1271,1271,1271,1271,1
|
|
20250217,120800,605592480,1275,1275,1275,1275,0
|
|
20250217,120700,605592480,1275,1275,1275,1275,836
|
|
20250217,120600,604526580,1275,1275,1275,1275,480
|
|
20250217,120500,603914580,1275,1274,1275,1274,4
|
|
20250217,120400,603909481,1270,1270,1270,1270,0
|
|
20250217,120300,603909481,1270,1270,1270,1270,0
|
|
20250217,120200,603909481,1270,1270,1270,1270,1000
|
|
20250217,120100,602639481,1270,1270,1270,1270,0
|
|
20250217,120000,602639481,1270,1270,1270,1270,100
|
|
20250217,115900,602512481,1270,1270,1270,1270,0
|
|
20250217,115800,602512481,1270,1270,1270,1270,2482
|
|
20250217,115700,599360341,1270,1270,1270,1270,470
|
|
20250217,115600,598763441,1270,1273,1273,1270,2448
|
|
20250217,115500,595651330,1273,1273,1273,1273,0
|
|
20250217,115400,595651330,1273,1273,1273,1273,0
|
|
20250217,115300,595651330,1273,1273,1273,1273,180
|
|
20250217,115200,595422190,1275,1275,1275,1275,5
|
|
20250217,115100,595415815,1278,1278,1278,1278,185
|
|
20250217,115000,595179385,1273,1278,1278,1272,1560
|
|
20250217,114900,593185975,1278,1272,1278,1272,213
|
|
20250217,114800,592914979,1272,1272,1272,1272,1
|
|
20250217,114700,592913707,1270,1270,1270,1270,500
|
|
20250217,114600,592278707,1269,1269,1269,1269,1308
|
|
20250217,114500,590618855,1268,1268,1268,1268,0
|
|
20250217,114400,590618855,1268,1268,1268,1268,10
|
|
20250217,114300,590606175,1268,1269,1269,1268,672
|
|
20250217,114200,589753410,1269,1268,1269,1268,2569
|
|
20250217,114100,586495098,1266,1268,1268,1266,105
|
|
20250217,114000,586362158,1266,1267,1267,1266,586
|
|
20250217,113900,585619876,1269,1275,1275,1268,21086
|
|
20250217,113800,558823866,1278,1278,1278,1278,100
|
|
20250217,113700,558696066,1275,1275,1275,1275,0
|
|
20250217,113600,558696066,1275,1279,1279,1275,17447
|
|
20250217,113500,536441315,1279,1279,1279,1279,20
|
|
20250217,113400,536415735,1279,1279,1279,1279,305
|
|
20250217,113300,536025640,1279,1279,1279,1279,50
|
|
20250217,113200,535961690,1279,1279,1279,1279,0
|
|
20250217,113100,535961690,1279,1279,1279,1279,4
|
|
20250217,113000,535956574,1279,1278,1279,1278,1001
|
|
20250217,112900,534677295,1279,1279,1280,1279,212
|
|
20250217,112800,534406137,1279,1279,1279,1279,0
|
|
20250217,112700,534406137,1279,1282,1282,1279,10715
|
|
20250217,112600,520685940,1283,1283,1283,1283,60
|
|
20250217,112500,520608960,1282,1282,1282,1282,0
|
|
20250217,112400,520608960,1282,1282,1282,1282,1000
|
|
20250217,112300,519326960,1282,1282,1282,1282,303
|
|
20250217,112200,518938514,1282,1282,1282,1282,1
|
|
20250217,112100,518937232,1282,1283,1283,1282,22559
|
|
20250217,112000,490014250,1283,1284,1284,1283,1039
|
|
20250217,111900,488680220,1285,1285,1285,1285,19
|
|
20250217,111800,488655805,1285,1285,1285,1285,0
|
|
20250217,111700,488655805,1285,1285,1285,1285,90
|
|
20250217,111600,488540155,1285,1285,1285,1285,105
|
|
20250217,111500,488405230,1285,1285,1285,1285,95
|
|
20250217,111400,488283155,1286,1286,1286,1286,0
|
|
20250217,111300,488283155,1286,1286,1286,1286,3
|
|
20250217,111200,488279297,1284,1284,1284,1284,100
|
|
20250217,111100,488150897,1283,1283,1283,1283,0
|
|
20250217,111000,488150897,1283,1283,1283,1283,0
|
|
20250217,110900,488150897,1283,1283,1283,1283,20
|
|
20250217,110800,488125237,1284,1286,1286,1284,73
|
|
20250217,110700,488031379,1286,1286,1286,1286,392
|
|
20250217,110600,487527267,1284,1284,1284,1284,458
|
|
20250217,110500,486939195,1286,1286,1286,1286,0
|
|
20250217,110400,486939195,1286,1286,1286,1286,1000
|
|
20250217,110300,485653195,1282,1282,1282,1282,1
|
|
20250217,110200,485651913,1282,1286,1286,1282,2
|
|
20250217,110100,485649345,1286,1286,1286,1286,0
|
|
20250217,110000,485649345,1286,1286,1286,1286,0
|
|
20250217,105900,485649345,1286,1286,1286,1286,6
|
|
20250217,105800,485641629,1286,1282,1286,1282,7
|
|
20250217,105700,485632651,1282,1282,1282,1282,225
|
|
20250217,105600,485344201,1282,1281,1282,1281,1020
|
|
20250217,105500,484036981,1282,1282,1282,1282,44
|
|
20250217,105400,483980573,1280,1280,1280,1280,400
|
|
20250217,105300,483468573,1282,1282,1282,1282,199
|
|
20250217,105200,483213455,1282,1282,1282,1282,1216
|
|
20250217,105100,481654543,1282,1282,1282,1282,5
|
|
20250217,105000,481648133,1283,1283,1283,1283,2200
|
|
20250217,104900,478825533,1283,1283,1283,1283,1
|
|
20250217,104800,478824250,1278,1278,1278,1278,2149
|
|
20250217,104700,476077828,1279,1286,1286,1279,4404
|
|
20250217,104600,470435901,1286,1286,1286,1286,1001
|
|
20250217,104500,469148615,1286,1286,1286,1286,50
|
|
20250217,104400,469084315,1287,1280,1287,1280,598
|
|
20250217,104300,468318868,1280,1280,1280,1280,1001
|
|
20250217,104200,467037588,1280,1279,1283,1279,8265
|
|
20250217,104100,456458600,1279,1279,1279,1279,569
|
|
20250217,104000,455730849,1279,1280,1280,1279,2327
|
|
20250217,103900,452754615,1280,1283,1283,1280,15243
|
|
20250217,103800,433228653,1284,1284,1284,1284,1
|
|
20250217,103700,433227369,1283,1283,1283,1283,0
|
|
20250217,103600,433227369,1283,1283,1283,1283,20
|
|
20250217,103500,433201709,1283,1283,1283,1283,131
|
|
20250217,103400,433033636,1282,1284,1284,1282,2367
|
|
20250217,103300,429996803,1284,1288,1288,1284,5427
|
|
20250217,103200,423012507,1288,1289,1290,1285,7308
|
|
20250217,103100,413606632,1289,1287,1289,1287,4542
|
|
20250217,103000,407752754,1285,1285,1285,1285,316
|
|
20250217,102900,407346694,1285,1285,1285,1285,1
|
|
20250217,102800,407345409,1281,1282,1282,1281,3482
|
|
20250217,102700,402884737,1283,1283,1283,1283,1
|
|
20250217,102600,402883454,1285,1296,1296,1281,11351
|
|
20250217,102500,388290123,1296,1288,1296,1287,10097
|
|
20250217,102400,375254917,1288,1289,1291,1288,3168
|
|
20250217,102300,371169398,1289,1289,1289,1289,1
|
|
20250217,102200,371168109,1285,1288,1288,1285,1283
|
|
20250217,102100,369516276,1288,1290,1290,1288,103
|
|
20250217,102000,369383610,1290,1290,1290,1290,54
|
|
20250217,101900,369313950,1288,1290,1290,1285,7581
|
|
20250217,101800,359540804,1290,1301,1301,1290,45725
|
|
20250217,101700,300507453,1301,1298,1301,1298,101
|
|
20250217,101600,300376352,1298,1301,1301,1298,101
|
|
20250217,101500,300245251,1296,1296,1296,1296,0
|
|
20250217,101400,300245251,1296,1297,1297,1295,1166
|
|
20250217,101300,298734381,1296,1297,1297,1296,31188
|
|
20250217,101200,258314047,1297,1296,1297,1296,629
|
|
20250217,101100,257498434,1296,1302,1302,1296,120
|
|
20250217,101000,257342778,1296,1299,1302,1296,3412
|
|
20250217,100900,252917051,1299,1299,1299,1299,258
|
|
20250217,100800,252581909,1299,1299,1299,1299,0
|
|
20250217,100700,252581909,1299,1298,1299,1298,251
|
|
20250217,100600,252256110,1298,1298,1298,1298,19
|
|
20250217,100500,252231448,1298,1298,1298,1298,1066
|
|
20250217,100400,250847780,1298,1298,1298,1298,4092
|
|
20250217,100300,245536364,1299,1299,1299,1299,3081
|
|
20250217,100200,241534145,1302,1302,1302,1302,0
|
|
20250217,100100,241534145,1302,1300,1302,1300,2015
|
|
20250217,100000,238912617,1301,1302,1302,1301,343
|
|
20250217,095900,238466248,1298,1302,1302,1298,909
|
|
20250217,095800,237284730,1302,1302,1302,1302,8
|
|
20250217,095700,237274314,1302,1302,1302,1302,0
|
|
20250217,095600,237274314,1302,1302,1302,1302,1
|
|
20250217,095500,237273012,1297,1300,1300,1297,1261
|
|
20250217,095400,235637465,1300,1298,1300,1297,990
|
|
20250217,095300,234353252,1298,1302,1302,1298,4882
|
|
20250217,095200,228006834,1301,1304,1305,1301,2240
|
|
20250217,095100,225090344,1305,1305,1305,1305,0
|
|
20250217,095000,225090344,1305,1301,1305,1301,277
|
|
20250217,094900,224729763,1305,1305,1305,1305,1
|
|
20250217,094800,224728458,1301,1301,1301,1301,32
|
|
20250217,094700,224686826,1306,1306,1306,1306,15
|
|
20250217,094600,224667236,1301,1301,1301,1301,828
|
|
20250217,094500,223590008,1306,1306,1306,1300,1092
|
|
20250217,094400,222169946,1300,1309,1310,1300,2044
|
|
20250217,094300,219502968,1309,1309,1309,1309,1404
|
|
20250217,094200,217665132,1309,1306,1309,1306,285
|
|
20250217,094100,217292346,1306,1301,1306,1301,8835
|
|
20250217,094000,205794842,1300,1306,1306,1300,1021
|
|
20250217,093900,204467536,1300,1306,1307,1300,4835
|
|
20250217,093800,198173010,1306,1309,1309,1306,13
|
|
20250217,093700,198156012,1307,1307,1307,1307,10
|
|
20250217,093600,198142942,1307,1307,1307,1307,0
|
|
20250217,093500,198142942,1307,1307,1307,1307,0
|
|
20250217,093400,198142942,1307,1306,1307,1306,2002
|
|
20250217,093300,195526358,1306,1301,1306,1300,1001
|
|
20250217,093200,194224091,1301,1301,1301,1301,1790
|
|
20250217,093100,191895301,1301,1301,1301,1301,1020
|
|
20250217,093000,190568281,1301,1311,1311,1301,177
|
|
20250217,092900,190337004,1313,1308,1314,1297,6540
|
|
20250217,092800,181813791,1308,1308,1308,1308,1659
|
|
20250217,092700,179643819,1309,1318,1318,1309,3373
|
|
20250217,092600,175225396,1320,1320,1320,1320,0
|
|
20250217,092500,175225396,1320,1320,1320,1320,2022
|
|
20250217,092400,172556356,1320,1320,1320,1320,9
|
|
20250217,092300,172544476,1320,1320,1320,1320,1001
|
|
20250217,092200,171223156,1314,1312,1314,1312,3579
|
|
20250217,092100,166527505,1312,1317,1317,1312,3187
|
|
20250217,092000,162344214,1326,1330,1330,1316,2266
|
|
20250217,091900,159350976,1331,1322,1331,1322,22743
|
|
20250217,091800,129204780,1321,1314,1321,1312,1385
|
|
20250217,091700,127379437,1312,1315,1321,1311,5830
|
|
20250217,091600,119722364,1324,1324,1324,1324,0
|
|
20250217,091500,119722364,1324,1312,1324,1312,1670
|
|
20250217,091400,117521114,1314,1314,1314,1313,5975
|
|
20250217,091300,109670891,1324,1330,1331,1324,11775
|
|
20250217,091200,94051333,1330,1315,1330,1315,6153
|
|
20250217,091100,85913701,1304,1324,1324,1304,10279
|
|
20250217,091000,72318364,1302,1296,1328,1295,8202
|
|
20250217,090900,61572441,1300,1300,1300,1295,2606
|
|
20250217,090800,58194116,1300,1296,1300,1295,5893
|
|
20250217,090700,50558880,1295,1305,1305,1295,5338
|
|
20250217,090600,43631235,1304,1305,1305,1304,1507
|
|
20250217,090500,41665793,1312,1301,1321,1301,604
|
|
20250217,090400,40877340,1300,1295,1300,1293,4423
|
|
20250217,090300,35146623,1289,1294,1294,1289,1814
|
|
20250217,090200,32801932,1298,1287,1298,1287,5397
|
|
20250217,090100,25821870,1287,1289,1293,1281,3563
|
|
20250217,090000,21231765,1281,1275,1281,1275,16649
|