605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,190200,634345149,1351,1351,1351,1351,6457
|
|
20250221,190100,634345149,1351,1351,1351,1351,0
|
|
20250221,190000,634345149,1351,1351,1351,1351,0
|
|
20250221,185900,634345149,1351,1351,1351,1351,0
|
|
20250221,185800,634345149,1351,1351,1351,1351,0
|
|
20250221,185700,634345149,1351,1351,1351,1351,0
|
|
20250221,185600,634345149,1351,1351,1351,1351,0
|
|
20250221,185500,634345149,1351,1351,1351,1351,0
|
|
20250221,185400,634345149,1351,1351,1351,1351,0
|
|
20250221,185300,634345149,1351,1351,1351,1351,0
|
|
20250221,185200,634345149,1351,1351,1351,1351,0
|
|
20250221,185100,634345149,1351,1351,1351,1351,0
|
|
20250221,185000,634345149,1351,1351,1351,1351,0
|
|
20250221,184900,634345149,1351,1351,1351,1351,0
|
|
20250221,184800,634345149,1351,1351,1351,1351,0
|
|
20250221,184700,634345149,1351,1351,1351,1351,0
|
|
20250221,184600,634345149,1351,1351,1351,1351,0
|
|
20250221,184500,634345149,1351,1351,1351,1351,0
|
|
20250221,184400,634345149,1351,1351,1351,1351,0
|
|
20250221,184300,634345149,1351,1351,1351,1351,0
|
|
20250221,184200,634345149,1351,1351,1351,1351,0
|
|
20250221,184100,634345149,1351,1351,1351,1351,0
|
|
20250221,184000,634345149,1351,1351,1351,1351,0
|
|
20250221,183900,634345149,1351,1351,1351,1351,0
|
|
20250221,183800,634345149,1351,1351,1351,1351,0
|
|
20250221,183700,634345149,1351,1351,1351,1351,0
|
|
20250221,183600,634345149,1351,1351,1351,1351,0
|
|
20250221,183500,634345149,1351,1351,1351,1351,0
|
|
20250221,183400,634345149,1351,1351,1351,1351,0
|
|
20250221,183300,634345149,1351,1351,1351,1351,0
|
|
20250221,183200,634345149,1351,1351,1351,1351,6457
|
|
20250221,183100,634345149,1351,1351,1351,1351,0
|
|
20250221,183000,634345149,1351,1351,1351,1351,0
|
|
20250221,182900,634345149,1351,1351,1351,1351,0
|
|
20250221,182800,634345149,1351,1351,1351,1351,0
|
|
20250221,182700,634345149,1351,1351,1351,1351,0
|
|
20250221,182600,634345149,1351,1351,1351,1351,0
|
|
20250221,182500,634345149,1351,1351,1351,1351,0
|
|
20250221,182400,634345149,1351,1351,1351,1351,0
|
|
20250221,182300,634345149,1351,1351,1351,1351,0
|
|
20250221,182200,634345149,1351,1351,1351,1351,0
|
|
20250221,182100,634345149,1351,1351,1351,1351,0
|
|
20250221,182000,634345149,1351,1351,1351,1351,0
|
|
20250221,181900,634345149,1351,1351,1351,1351,0
|
|
20250221,181800,634345149,1351,1351,1351,1351,0
|
|
20250221,181700,634345149,1351,1351,1351,1351,0
|
|
20250221,181600,634345149,1351,1351,1351,1351,0
|
|
20250221,181500,634345149,1351,1351,1351,1351,0
|
|
20250221,181400,634345149,1351,1351,1351,1351,0
|
|
20250221,181300,634345149,1351,1351,1351,1351,0
|
|
20250221,181200,634345149,1351,1351,1351,1351,0
|
|
20250221,181100,634345149,1351,1351,1351,1351,0
|
|
20250221,181000,634345149,1351,1351,1351,1351,0
|
|
20250221,180900,634345149,1351,1351,1351,1351,0
|
|
20250221,180800,634345149,1351,1351,1351,1351,0
|
|
20250221,180700,634345149,1351,1351,1351,1351,0
|
|
20250221,180600,634345149,1351,1351,1351,1351,0
|
|
20250221,180500,634345149,1351,1351,1351,1351,0
|
|
20250221,180400,634345149,1351,1351,1351,1351,0
|
|
20250221,180300,634345149,1351,1351,1351,1351,0
|
|
20250221,180200,634345149,1351,1351,1351,1351,6457
|
|
20250221,180100,634345149,1351,1351,1351,1351,0
|
|
20250221,180000,634345149,1351,1351,1351,1351,0
|
|
20250221,175900,634345149,1351,1351,1351,1351,0
|
|
20250221,175800,634345149,1351,1351,1351,1351,0
|
|
20250221,175700,634345149,1351,1351,1351,1351,0
|
|
20250221,175600,634345149,1351,1351,1351,1351,0
|
|
20250221,175500,634345149,1351,1351,1351,1351,0
|
|
20250221,175400,634345149,1351,1351,1351,1351,0
|
|
20250221,175300,634345149,1351,1351,1351,1351,0
|
|
20250221,175200,634345149,1351,1351,1351,1351,0
|
|
20250221,175100,634345149,1351,1351,1351,1351,0
|
|
20250221,175000,634345149,1351,1351,1351,1351,0
|
|
20250221,174900,634345149,1351,1351,1351,1351,0
|
|
20250221,174800,634345149,1351,1351,1351,1351,0
|
|
20250221,174700,634345149,1351,1351,1351,1351,0
|
|
20250221,174600,634345149,1351,1351,1351,1351,0
|
|
20250221,174500,634345149,1351,1351,1351,1351,0
|
|
20250221,174400,634345149,1351,1351,1351,1351,0
|
|
20250221,174300,634345149,1351,1351,1351,1351,0
|
|
20250221,174200,634345149,1351,1351,1351,1351,0
|
|
20250221,174100,634345149,1351,1351,1351,1351,0
|
|
20250221,174000,634345149,1351,1351,1351,1351,0
|
|
20250221,173900,634345149,1351,1351,1351,1351,0
|
|
20250221,173800,634345149,1351,1351,1351,1351,0
|
|
20250221,173700,634345149,1351,1351,1351,1351,0
|
|
20250221,173600,634345149,1351,1351,1351,1351,0
|
|
20250221,173500,634345149,1351,1351,1351,1351,0
|
|
20250221,173400,634345149,1351,1351,1351,1351,0
|
|
20250221,173300,634345149,1351,1351,1351,1351,0
|
|
20250221,173200,634345149,1351,1351,1351,1351,6457
|
|
20250221,173100,634345149,1351,1351,1351,1351,0
|
|
20250221,173000,634345149,1351,1351,1351,1351,0
|
|
20250221,172900,634345149,1351,1351,1351,1351,0
|
|
20250221,172800,634345149,1351,1351,1351,1351,0
|
|
20250221,172700,634345149,1351,1351,1351,1351,0
|
|
20250221,172600,634345149,1351,1351,1351,1351,0
|
|
20250221,172500,634345149,1351,1351,1351,1351,0
|
|
20250221,172400,634345149,1351,1351,1351,1351,0
|
|
20250221,172300,634345149,1351,1351,1351,1351,0
|
|
20250221,172200,634345149,1351,1351,1351,1351,0
|
|
20250221,172100,634345149,1351,1351,1351,1351,0
|
|
20250221,172000,634345149,1351,1351,1351,1351,0
|
|
20250221,171900,634345149,1351,1351,1351,1351,0
|
|
20250221,171800,634345149,1351,1351,1351,1351,0
|
|
20250221,171700,634345149,1351,1351,1351,1351,0
|
|
20250221,171600,634345149,1351,1351,1351,1351,0
|
|
20250221,171500,634345149,1351,1351,1351,1351,0
|
|
20250221,171400,634345149,1351,1351,1351,1351,0
|
|
20250221,171300,634345149,1351,1351,1351,1351,0
|
|
20250221,171200,634345149,1351,1351,1351,1351,0
|
|
20250221,171100,634345149,1351,1351,1351,1351,0
|
|
20250221,171000,634345149,1351,1351,1351,1351,0
|
|
20250221,170900,634345149,1351,1351,1351,1351,0
|
|
20250221,170800,634345149,1351,1351,1351,1351,0
|
|
20250221,170700,634345149,1351,1351,1351,1351,0
|
|
20250221,170600,634345149,1351,1351,1351,1351,0
|
|
20250221,170500,634345149,1351,1351,1351,1351,0
|
|
20250221,170400,634345149,1351,1351,1351,1351,0
|
|
20250221,170300,634345149,1351,1351,1351,1351,0
|
|
20250221,170200,634345149,1351,1351,1351,1351,6457
|
|
20250221,170100,634345149,1351,1351,1351,1351,0
|
|
20250221,170000,634345149,1351,1351,1351,1351,0
|
|
20250221,165900,634345149,1351,1351,1351,1351,0
|
|
20250221,165800,634345149,1351,1351,1351,1351,0
|
|
20250221,165700,634345149,1351,1351,1351,1351,0
|
|
20250221,165600,634345149,1351,1351,1351,1351,0
|
|
20250221,165500,634345149,1351,1351,1351,1351,0
|
|
20250221,165400,634345149,1351,1351,1351,1351,0
|
|
20250221,165300,634345149,1351,1351,1351,1351,0
|
|
20250221,165200,634345149,1351,1351,1351,1351,0
|
|
20250221,165100,634345149,1351,1351,1351,1351,0
|
|
20250221,165000,634345149,1351,1351,1351,1351,0
|
|
20250221,164900,634345149,1351,1351,1351,1351,0
|
|
20250221,164800,634345149,1351,1351,1351,1351,0
|
|
20250221,164700,634345149,1351,1351,1351,1351,0
|
|
20250221,164600,634345149,1351,1351,1351,1351,0
|
|
20250221,164500,634345149,1351,1351,1351,1351,0
|
|
20250221,164400,634345149,1351,1351,1351,1351,0
|
|
20250221,164300,634345149,1351,1351,1351,1351,0
|
|
20250221,164200,634345149,1351,1351,1351,1351,0
|
|
20250221,164100,634345149,1351,1351,1351,1351,0
|
|
20250221,164000,634345149,1351,1351,1351,1351,0
|
|
20250221,163900,634345149,1351,1351,1351,1351,0
|
|
20250221,163800,634345149,1351,1351,1351,1351,0
|
|
20250221,163700,634345149,1351,1351,1351,1351,0
|
|
20250221,163600,634345149,1351,1351,1351,1351,0
|
|
20250221,163500,634345149,1351,1351,1351,1351,0
|
|
20250221,163400,634345149,1351,1351,1351,1351,0
|
|
20250221,163300,634345149,1351,1351,1351,1351,0
|
|
20250221,163200,634345149,1351,1351,1351,1351,6457
|
|
20250221,163100,634345149,1351,1351,1351,1351,0
|
|
20250221,163000,634345149,1351,1351,1351,1351,0
|
|
20250221,162900,634345149,1351,1351,1351,1351,0
|
|
20250221,162800,634345149,1351,1351,1351,1351,0
|
|
20250221,162700,634345149,1351,1351,1351,1351,0
|
|
20250221,162600,634345149,1351,1351,1351,1351,0
|
|
20250221,162500,634345149,1351,1351,1351,1351,0
|
|
20250221,162400,634345149,1351,1351,1351,1351,0
|
|
20250221,162300,634345149,1351,1351,1351,1351,0
|
|
20250221,162200,634345149,1351,1351,1351,1351,0
|
|
20250221,162100,634345149,1351,1351,1351,1351,0
|
|
20250221,162000,634345149,1351,1351,1351,1351,0
|
|
20250221,161900,634345149,1351,1351,1351,1351,0
|
|
20250221,161800,634345149,1351,1351,1351,1351,0
|
|
20250221,161700,634345149,1351,1351,1351,1351,0
|
|
20250221,161600,634345149,1351,1351,1351,1351,0
|
|
20250221,161500,634345149,1351,1351,1351,1351,0
|
|
20250221,161400,634345149,1351,1351,1351,1351,0
|
|
20250221,161300,634345149,1351,1351,1351,1351,0
|
|
20250221,161200,634345149,1351,1351,1351,1351,0
|
|
20250221,161100,634345149,1351,1351,1351,1351,0
|
|
20250221,161000,634345149,1351,1351,1351,1351,0
|
|
20250221,160900,634345149,1351,1351,1351,1351,0
|
|
20250221,160800,634345149,1351,1351,1351,1351,0
|
|
20250221,160700,634345149,1351,1351,1351,1351,0
|
|
20250221,160600,634345149,1351,1351,1351,1351,0
|
|
20250221,160500,634345149,1351,1351,1351,1351,0
|
|
20250221,160400,634345149,1351,1351,1351,1351,0
|
|
20250221,160300,634345149,1351,1351,1351,1351,0
|
|
20250221,160200,634345149,1351,1351,1351,1351,6457
|
|
20250221,160100,634345149,1351,1351,1351,1351,0
|
|
20250221,160000,634345149,1351,1351,1351,1351,0
|
|
20250221,155900,634345149,1351,1351,1351,1351,0
|
|
20250221,155800,634345149,1351,1351,1351,1351,0
|
|
20250221,155700,634345149,1351,1351,1351,1351,0
|
|
20250221,155600,634345149,1351,1351,1351,1351,0
|
|
20250221,155500,634345149,1351,1351,1351,1351,0
|
|
20250221,155400,634345149,1351,1351,1351,1351,0
|
|
20250221,155300,634345149,1351,1351,1351,1351,0
|
|
20250221,155200,634345149,1351,1351,1351,1351,0
|
|
20250221,155100,634345149,1351,1351,1351,1351,0
|
|
20250221,155000,634345149,1351,1351,1351,1351,0
|
|
20250221,154900,634345149,1351,1351,1351,1351,0
|
|
20250221,154800,634345149,1351,1351,1351,1351,0
|
|
20250221,154700,634345149,1351,1351,1351,1351,0
|
|
20250221,154600,634345149,1351,1351,1351,1351,0
|
|
20250221,154500,634345149,1351,1351,1351,1351,0
|
|
20250221,154400,634345149,1351,1351,1351,1351,0
|
|
20250221,154300,634345149,1351,1351,1351,1351,0
|
|
20250221,154200,634345149,1351,1351,1351,1351,0
|
|
20250221,154100,634345149,1351,1351,1351,1351,0
|
|
20250221,154000,634345149,1351,1351,1351,1351,0
|
|
20250221,153900,634345149,1351,1351,1351,1351,0
|
|
20250221,153800,634345149,1351,1351,1351,1351,0
|
|
20250221,153700,634345149,1351,1351,1351,1351,0
|
|
20250221,153600,634345149,1351,1351,1351,1351,0
|
|
20250221,153500,634345149,1351,1351,1351,1351,0
|
|
20250221,153400,634345149,1351,1351,1351,1351,0
|
|
20250221,153300,634345149,1351,1351,1351,1351,0
|
|
20250221,153200,634345149,1351,1351,1351,1351,6457
|
|
20250221,153100,634345149,1351,1351,1351,1351,0
|
|
20250221,153000,634345149,1351,1351,1351,1351,6457
|
|
20250221,152900,625621742,1356,1356,1356,1356,0
|
|
20250221,152800,625621742,1356,1356,1356,1356,0
|
|
20250221,152700,625621742,1356,1356,1356,1356,0
|
|
20250221,152600,625621742,1356,1356,1356,1356,0
|
|
20250221,152500,625621742,1356,1356,1356,1356,0
|
|
20250221,152400,625621742,1356,1356,1356,1356,0
|
|
20250221,152300,625621742,1356,1356,1356,1356,0
|
|
20250221,152200,625621742,1356,1356,1356,1356,0
|
|
20250221,152100,625621742,1356,1356,1356,1356,0
|
|
20250221,152000,625621742,1356,1356,1356,1356,0
|
|
20250221,151900,625621742,1356,1351,1359,1351,1253
|
|
20250221,151800,623923028,1355,1356,1356,1355,309
|
|
20250221,151700,623504332,1356,1355,1357,1355,1059
|
|
20250221,151600,622067491,1355,1355,1355,1355,611
|
|
20250221,151500,621239586,1355,1353,1355,1353,701
|
|
20250221,151400,620290131,1353,1353,1353,1353,112
|
|
20250221,151300,620138595,1353,1351,1353,1350,1022
|
|
20250221,151200,618757921,1350,1350,1350,1350,0
|
|
20250221,151100,618757921,1350,1351,1351,1350,406
|
|
20250221,151000,618209816,1350,1354,1354,1350,315
|
|
20250221,150900,617784365,1355,1355,1355,1355,10
|
|
20250221,150800,617770815,1355,1354,1355,1354,4000
|
|
20250221,150700,612352345,1354,1354,1354,1354,38
|
|
20250221,150600,612300893,1357,1357,1357,1357,0
|
|
20250221,150500,612300893,1357,1348,1357,1348,2985
|
|
20250221,150400,608269868,1348,1349,1349,1348,1592
|
|
20250221,150300,606123851,1346,1347,1347,1346,100
|
|
20250221,150200,605989240,1349,1347,1349,1346,491
|
|
20250221,150100,605328217,1349,1349,1349,1349,3
|
|
20250221,150000,605324170,1349,1353,1353,1347,10610
|
|
20250221,145900,591006795,1353,1353,1353,1353,0
|
|
20250221,145800,591006795,1353,1353,1353,1353,5
|
|
20250221,145700,591000030,1353,1351,1353,1351,228
|
|
20250221,145600,590691732,1352,1352,1352,1352,11
|
|
20250221,145500,590676860,1352,1352,1352,1352,1321
|
|
20250221,145400,588890868,1352,1352,1352,1352,0
|
|
20250221,145300,588890868,1352,1352,1352,1352,127
|
|
20250221,145200,588719164,1352,1352,1352,1352,22
|
|
20250221,145100,588689420,1352,1352,1352,1352,2065
|
|
20250221,145000,585897540,1352,1352,1352,1352,99
|
|
20250221,144900,585763692,1352,1352,1352,1352,502
|
|
20250221,144800,585084988,1352,1352,1352,1352,0
|
|
20250221,144700,585084988,1352,1352,1352,1352,5
|
|
20250221,144600,585078228,1352,1351,1352,1350,73
|
|
20250221,144500,584979597,1352,1352,1352,1352,8
|
|
20250221,144400,584968781,1352,1352,1352,1352,0
|
|
20250221,144300,584968781,1352,1353,1353,1352,441
|
|
20250221,144200,584372535,1353,1353,1353,1353,539
|
|
20250221,144100,583643268,1357,1357,1357,1357,1
|
|
20250221,144000,583641911,1357,1357,1357,1357,435
|
|
20250221,143900,583051616,1357,1357,1357,1357,13
|
|
20250221,143800,583033975,1357,1357,1357,1357,0
|
|
20250221,143700,583033975,1357,1357,1357,1357,0
|
|
20250221,143600,583033975,1357,1357,1357,1357,0
|
|
20250221,143500,583033975,1357,1357,1357,1357,100
|
|
20250221,143400,582898275,1357,1357,1357,1357,11
|
|
20250221,143300,582883348,1357,1353,1357,1353,579
|
|
20250221,143200,582099293,1352,1352,1352,1352,363
|
|
20250221,143100,581608517,1352,1353,1353,1352,77
|
|
20250221,143000,581504411,1354,1357,1357,1354,3
|
|
20250221,142900,581500346,1352,1358,1358,1352,1012
|
|
20250221,142800,580131522,1358,1358,1359,1352,993
|
|
20250221,142700,578784131,1358,1358,1358,1358,0
|
|
20250221,142600,578784131,1358,1353,1359,1353,1046
|
|
20250221,142500,577368847,1359,1353,1359,1353,615
|
|
20250221,142400,576536746,1359,1359,1359,1359,150
|
|
20250221,142300,576332896,1360,1354,1360,1353,952
|
|
20250221,142200,575044128,1360,1354,1360,1354,917
|
|
20250221,142100,573802504,1360,1360,1360,1360,524
|
|
20250221,142000,573089864,1360,1357,1360,1357,1000
|
|
20250221,141900,571732315,1357,1357,1357,1357,0
|
|
20250221,141800,571732315,1357,1357,1357,1357,1
|
|
20250221,141700,571730958,1357,1357,1357,1357,0
|
|
20250221,141600,571730958,1357,1354,1357,1354,1003
|
|
20250221,141500,570372893,1354,1354,1354,1354,10
|
|
20250221,141400,570359353,1360,1360,1360,1360,57
|
|
20250221,141300,570281833,1354,1355,1360,1354,367
|
|
20250221,141200,569782965,1357,1357,1357,1351,2521
|
|
20250221,141100,566376962,1357,1354,1357,1354,1038
|
|
20250221,141000,564971486,1354,1351,1354,1351,2
|
|
20250221,140900,564968781,1354,1351,1354,1351,29
|
|
20250221,140800,564929548,1351,1348,1351,1348,467
|
|
20250221,140700,564298853,1348,1348,1348,1348,1000
|
|
20250221,140600,562950853,1348,1349,1349,1347,6635
|
|
20250221,140500,554006657,1349,1350,1351,1349,3690
|
|
20250221,140400,549028381,1354,1353,1354,1350,1333
|
|
20250221,140300,547228812,1354,1357,1357,1354,5492
|
|
20250221,140200,539791124,1360,1361,1361,1357,64
|
|
20250221,140100,539704261,1361,1361,1361,1361,6
|
|
20250221,140000,539696095,1361,1361,1361,1361,5
|
|
20250221,135900,539689290,1357,1358,1358,1357,541
|
|
20250221,135800,538955121,1358,1358,1358,1358,48
|
|
20250221,135700,538889937,1361,1360,1361,1360,30
|
|
20250221,135600,538849122,1357,1361,1361,1357,563
|
|
20250221,135500,538085107,1361,1361,1361,1361,0
|
|
20250221,135400,538085107,1361,1361,1361,1361,11
|
|
20250221,135300,538070136,1361,1361,1361,1361,10
|
|
20250221,135200,538056526,1361,1360,1361,1360,81
|
|
20250221,135100,537946335,1357,1357,1357,1357,221
|
|
20250221,135000,537646438,1357,1356,1357,1356,50
|
|
20250221,134900,537578627,1356,1356,1356,1356,201
|
|
20250221,134800,537306071,1356,1355,1356,1355,81
|
|
20250221,134700,537196270,1355,1355,1355,1355,120
|
|
20250221,134600,537033670,1354,1354,1354,1349,3134
|
|
20250221,134500,532803702,1354,1352,1354,1352,1015
|
|
20250221,134400,531429968,1352,1350,1352,1350,600
|
|
20250221,134300,530619768,1352,1352,1352,1352,418
|
|
20250221,134200,530054632,1352,1352,1352,1352,100
|
|
20250221,134100,529919432,1352,1352,1352,1352,1
|
|
20250221,134000,529918080,1350,1351,1351,1350,1934
|
|
20250221,133900,527306284,1352,1354,1354,1352,521
|
|
20250221,133800,526601770,1354,1355,1355,1353,4964
|
|
20250221,133700,519880210,1358,1358,1358,1358,0
|
|
20250221,133600,519880210,1358,1358,1358,1358,0
|
|
20250221,133500,519880210,1358,1358,1358,1358,1
|
|
20250221,133400,519878852,1356,1356,1356,1356,75
|
|
20250221,133300,519777152,1358,1358,1358,1358,90
|
|
20250221,133200,519654932,1358,1358,1358,1358,0
|
|
20250221,133100,519654932,1358,1358,1358,1358,65
|
|
20250221,133000,519566662,1359,1359,1359,1359,0
|
|
20250221,132900,519566662,1359,1359,1359,1359,213
|
|
20250221,132800,519277195,1359,1358,1359,1358,400
|
|
20250221,132700,518733695,1359,1359,1359,1359,1
|
|
20250221,132600,518732336,1360,1360,1360,1360,610
|
|
20250221,132500,517902736,1360,1357,1360,1357,501
|
|
20250221,132400,517222876,1360,1360,1360,1360,0
|
|
20250221,132300,517222876,1360,1360,1360,1360,75
|
|
20250221,132200,517120876,1360,1360,1360,1360,3
|
|
20250221,132100,517116796,1361,1361,1361,1361,0
|
|
20250221,132000,517116796,1361,1361,1361,1361,0
|
|
20250221,131900,517116796,1361,1361,1361,1361,0
|
|
20250221,131800,517116796,1361,1361,1361,1361,1
|
|
20250221,131700,517115435,1356,1356,1356,1356,1400
|
|
20250221,131600,515217035,1357,1358,1358,1357,4800
|
|
20250221,131500,508703355,1357,1357,1357,1357,596
|
|
20250221,131400,507894583,1357,1357,1357,1357,304
|
|
20250221,131300,507482055,1361,1361,1361,1361,0
|
|
20250221,131200,507482055,1361,1361,1361,1361,0
|
|
20250221,131100,507482055,1361,1361,1361,1361,0
|
|
20250221,131000,507482055,1361,1357,1361,1357,301
|
|
20250221,130900,507073594,1361,1361,1361,1361,0
|
|
20250221,130800,507073594,1361,1361,1361,1361,0
|
|
20250221,130700,507073594,1361,1361,1361,1361,20
|
|
20250221,130600,507046374,1361,1361,1361,1361,25
|
|
20250221,130500,507012349,1361,1359,1361,1356,504
|
|
20250221,130400,506328911,1361,1357,1361,1356,1051
|
|
20250221,130300,504903249,1361,1361,1361,1361,41
|
|
20250221,130200,504847448,1361,1361,1361,1361,40
|
|
20250221,130100,504793008,1361,1361,1361,1358,24
|
|
20250221,130000,504760359,1362,1362,1362,1362,0
|
|
20250221,125900,504760359,1362,1362,1362,1362,0
|
|
20250221,125800,504760359,1362,1362,1362,1362,0
|
|
20250221,125700,504760359,1362,1362,1362,1362,0
|
|
20250221,125600,504760359,1362,1362,1362,1362,100
|
|
20250221,125500,504624159,1362,1362,1362,1362,7
|
|
20250221,125400,504614625,1357,1357,1357,1357,241
|
|
20250221,125300,504287588,1357,1357,1357,1357,686
|
|
20250221,125200,503356686,1357,1357,1357,1357,2152
|
|
20250221,125100,500436422,1362,1357,1362,1357,2004
|
|
20250221,125000,497716974,1357,1357,1357,1357,1152
|
|
20250221,124900,496153710,1357,1357,1357,1357,1098
|
|
20250221,124800,494663724,1357,1357,1357,1357,1000
|
|
20250221,124700,493306724,1364,1364,1364,1364,0
|
|
20250221,124600,493306724,1364,1357,1364,1357,181
|
|
20250221,124500,493061100,1357,1357,1357,1357,846
|
|
20250221,124400,491913078,1357,1358,1358,1357,2092
|
|
20250221,124300,489074144,1365,1365,1365,1365,773
|
|
20250221,124200,488018999,1365,1365,1365,1365,1220
|
|
20250221,124100,486353699,1365,1365,1365,1365,0
|
|
20250221,124000,486353699,1365,1365,1365,1365,0
|
|
20250221,123900,486353699,1365,1365,1365,1365,1
|
|
20250221,123800,486352334,1359,1359,1359,1359,505
|
|
20250221,123700,485666039,1365,1365,1365,1365,75
|
|
20250221,123600,485563664,1365,1365,1365,1365,0
|
|
20250221,123500,485563664,1365,1365,1365,1365,0
|
|
20250221,123400,485563664,1365,1359,1365,1359,6
|
|
20250221,123300,485555504,1365,1365,1365,1365,0
|
|
20250221,123200,485555504,1365,1359,1365,1359,301
|
|
20250221,123100,485146439,1365,1365,1365,1365,0
|
|
20250221,123000,485146439,1365,1365,1365,1365,5
|
|
20250221,122900,485139614,1361,1361,1361,1361,9
|
|
20250221,122800,485127365,1359,1358,1365,1358,4551
|
|
20250221,122700,478945279,1360,1360,1360,1360,558
|
|
20250221,122600,478186399,1365,1365,1365,1365,0
|
|
20250221,122500,478186399,1365,1365,1365,1365,0
|
|
20250221,122400,478186399,1365,1360,1365,1360,772
|
|
20250221,122300,477136474,1360,1360,1360,1360,0
|
|
20250221,122200,477136474,1360,1360,1360,1360,0
|
|
20250221,122100,477136474,1360,1358,1360,1358,368
|
|
20250221,122000,476636720,1360,1360,1360,1360,0
|
|
20250221,121900,476636720,1360,1360,1360,1360,825
|
|
20250221,121800,475514720,1365,1365,1365,1365,5
|
|
20250221,121700,475507895,1362,1363,1363,1362,580
|
|
20250221,121600,474717855,1363,1363,1363,1363,0
|
|
20250221,121500,474717855,1363,1363,1363,1363,2000
|
|
20250221,121400,471991855,1363,1363,1363,1363,4
|
|
20250221,121300,471986403,1358,1363,1363,1358,1119
|
|
20250221,121200,470466781,1359,1363,1363,1359,4640
|
|
20250221,121100,464157038,1365,1363,1365,1363,35
|
|
20250221,121000,464109323,1363,1363,1363,1363,881
|
|
20250221,120900,462908520,1363,1363,1363,1363,0
|
|
20250221,120800,462908520,1363,1363,1363,1363,8
|
|
20250221,120700,462897616,1365,1366,1366,1365,3
|
|
20250221,120600,462893520,1363,1367,1367,1363,50
|
|
20250221,120500,462825290,1367,1367,1367,1367,0
|
|
20250221,120400,462825290,1367,1367,1367,1367,0
|
|
20250221,120300,462825290,1367,1367,1367,1367,8
|
|
20250221,120200,462814354,1365,1365,1365,1365,200
|
|
20250221,120100,462541354,1367,1367,1367,1367,0
|
|
20250221,120000,462541354,1367,1367,1367,1367,0
|
|
20250221,115900,462541354,1367,1367,1367,1367,20
|
|
20250221,115800,462514014,1366,1366,1366,1366,1799
|
|
20250221,115700,460056580,1366,1366,1366,1366,15
|
|
20250221,115600,460036090,1366,1366,1366,1366,0
|
|
20250221,115500,460036090,1366,1366,1366,1366,14
|
|
20250221,115400,460016966,1366,1366,1366,1366,291
|
|
20250221,115300,459619460,1366,1363,1366,1363,563
|
|
20250221,115200,458851511,1363,1363,1363,1363,240
|
|
20250221,115100,458524391,1363,1363,1363,1363,4
|
|
20250221,115000,458518939,1363,1363,1363,1363,0
|
|
20250221,114900,458518939,1363,1363,1363,1363,0
|
|
20250221,114800,458518939,1363,1360,1363,1360,736
|
|
20250221,114700,457517871,1360,1360,1360,1360,0
|
|
20250221,114600,457517871,1360,1360,1360,1360,2718
|
|
20250221,114500,453821391,1360,1360,1360,1360,0
|
|
20250221,114400,453821391,1360,1360,1360,1360,235
|
|
20250221,114300,453501791,1361,1361,1361,1361,368
|
|
20250221,114200,453000943,1361,1361,1361,1361,1020
|
|
20250221,114100,451612723,1361,1362,1362,1361,861
|
|
20250221,114000,450440801,1362,1360,1362,1360,4598
|
|
20250221,113900,444186521,1360,1360,1360,1360,0
|
|
20250221,113800,444186521,1360,1358,1360,1358,1510
|
|
20250221,113700,442132941,1362,1362,1362,1362,3
|
|
20250221,113600,442128855,1364,1364,1364,1364,0
|
|
20250221,113500,442128855,1364,1364,1364,1364,796
|
|
20250221,113400,441043111,1364,1364,1364,1364,85
|
|
20250221,113300,440927171,1365,1365,1365,1365,0
|
|
20250221,113200,440927171,1365,1365,1365,1365,1
|
|
20250221,113100,440925806,1356,1356,1356,1356,1000
|
|
20250221,113000,439569806,1365,1364,1365,1364,8111
|
|
20250221,112900,428506292,1357,1358,1358,1357,184
|
|
20250221,112800,428256526,1364,1364,1364,1364,0
|
|
20250221,112700,428256526,1364,1364,1364,1364,0
|
|
20250221,112600,428256526,1364,1364,1364,1364,0
|
|
20250221,112500,428256526,1364,1358,1364,1358,5069
|
|
20250221,112400,421372812,1366,1358,1366,1358,1175
|
|
20250221,112300,419777154,1359,1359,1359,1359,1858
|
|
20250221,112200,417252132,1367,1367,1367,1367,93
|
|
20250221,112100,417125001,1359,1359,1359,1359,0
|
|
20250221,112000,417125001,1359,1363,1363,1359,358
|
|
20250221,111900,416638247,1363,1363,1363,1363,1378
|
|
20250221,111800,414760033,1363,1360,1363,1360,440
|
|
20250221,111700,414160373,1363,1360,1363,1360,308
|
|
20250221,111600,413741469,1360,1360,1363,1360,617
|
|
20250221,111500,412902295,1358,1361,1361,1358,4236
|
|
20250221,111400,407149804,1361,1361,1361,1361,2000
|
|
20250221,111300,404427804,1361,1361,1361,1361,8
|
|
20250221,111200,404416916,1360,1360,1360,1360,600
|
|
20250221,111100,403600916,1360,1360,1360,1360,128
|
|
20250221,111000,403426836,1360,1358,1360,1358,2306
|
|
20250221,110900,400295246,1358,1358,1358,1358,1
|
|
20250221,110800,400293888,1357,1357,1357,1357,748
|
|
20250221,110700,399278852,1357,1357,1357,1357,90
|
|
20250221,110600,399156722,1357,1357,1357,1357,0
|
|
20250221,110500,399156722,1357,1357,1357,1357,63
|
|
20250221,110400,399071231,1357,1357,1357,1357,100
|
|
20250221,110300,398935531,1357,1357,1357,1357,600
|
|
20250221,110200,398121331,1357,1356,1357,1356,500
|
|
20250221,110100,397443065,1357,1357,1357,1357,0
|
|
20250221,110000,397443065,1357,1351,1357,1351,1854
|
|
20250221,105900,394935305,1358,1358,1358,1358,613
|
|
20250221,105800,394102851,1358,1350,1358,1347,301
|
|
20250221,105700,393696904,1347,1360,1360,1347,908
|
|
20250221,105600,392471855,1360,1360,1360,1360,86
|
|
20250221,105500,392354895,1350,1368,1368,1349,18256
|
|
20250221,105400,367559861,1364,1364,1364,1364,620
|
|
20250221,105300,366714181,1368,1368,1368,1368,14
|
|
20250221,105200,366695029,1362,1374,1374,1361,6911
|
|
20250221,105100,357234058,1378,1378,1378,1374,1571
|
|
20250221,105000,355071529,1379,1381,1381,1379,219
|
|
20250221,104900,354769093,1381,1381,1381,1381,0
|
|
20250221,104800,354769093,1381,1381,1381,1381,46
|
|
20250221,104700,354705567,1381,1381,1381,1381,0
|
|
20250221,104600,354705567,1381,1378,1381,1378,149
|
|
20250221,104500,354499921,1378,1377,1378,1377,41
|
|
20250221,104400,354443428,1377,1381,1381,1377,2531
|
|
20250221,104300,350953903,1381,1384,1384,1381,4763
|
|
20250221,104200,344374225,1384,1392,1392,1384,2300
|
|
20250221,104100,341186303,1391,1392,1392,1390,2715
|
|
20250221,104000,337410573,1387,1387,1387,1387,0
|
|
20250221,103900,337410573,1387,1392,1392,1387,14
|
|
20250221,103800,337391135,1386,1386,1386,1386,81
|
|
20250221,103700,337278869,1386,1390,1390,1385,1119
|
|
20250221,103600,335726429,1390,1386,1390,1386,33
|
|
20250221,103500,335680687,1390,1390,1390,1390,1
|
|
20250221,103400,335679297,1386,1386,1386,1386,60
|
|
20250221,103300,335596137,1387,1395,1395,1387,636
|
|
20250221,103200,334713283,1395,1388,1395,1388,193
|
|
20250221,103100,334444524,1387,1390,1396,1387,612
|
|
20250221,103000,333592648,1396,1396,1396,1396,0
|
|
20250221,102900,333592648,1396,1398,1398,1391,948
|
|
20250221,102800,332270168,1393,1394,1394,1393,127
|
|
20250221,102700,332093243,1394,1396,1399,1394,929
|
|
20250221,102600,330796644,1399,1396,1399,1396,305
|
|
20250221,102500,330369952,1397,1400,1400,1396,4082
|
|
20250221,102400,324658179,1399,1397,1399,1397,2185
|
|
20250221,102300,321601484,1396,1385,1396,1385,3798
|
|
20250221,102200,316326719,1390,1389,1390,1389,3053
|
|
20250221,102100,312084947,1389,1380,1389,1377,1619
|
|
20250221,102000,309848352,1390,1380,1390,1380,1237
|
|
20250221,101900,308141102,1377,1400,1401,1377,5044
|
|
20250221,101800,301120262,1404,1407,1407,1404,548
|
|
20250221,101700,300350744,1409,1406,1409,1390,16422
|
|
20250221,101600,277270039,1407,1386,1411,1386,29803
|
|
20250221,101500,235682905,1389,1388,1389,1386,5756
|
|
20250221,101400,227698982,1386,1381,1386,1381,9171
|
|
20250221,101300,215008513,1378,1378,1380,1378,1866
|
|
20250221,101200,212436397,1378,1378,1380,1378,798
|
|
20250221,101100,211336553,1378,1376,1378,1376,1046
|
|
20250221,101000,209896065,1377,1377,1377,1377,224
|
|
20250221,100900,209587617,1375,1369,1375,1369,2827
|
|
20250221,100800,205708622,1369,1369,1369,1369,601
|
|
20250221,100700,204885853,1369,1369,1369,1369,1076
|
|
20250221,100600,203412809,1369,1366,1369,1366,20
|
|
20250221,100500,203385434,1366,1357,1366,1357,3559
|
|
20250221,100400,198528257,1357,1355,1357,1355,1554
|
|
20250221,100300,196420447,1355,1355,1355,1355,1
|
|
20250221,100200,196419092,1351,1355,1355,1351,21
|
|
20250221,100100,196390717,1355,1355,1356,1355,1105
|
|
20250221,100000,194893048,1356,1356,1356,1356,0
|
|
20250221,095900,194893048,1356,1356,1356,1356,0
|
|
20250221,095800,194893048,1356,1356,1356,1356,0
|
|
20250221,095700,194893048,1356,1356,1356,1356,0
|
|
20250221,095600,194893048,1356,1356,1356,1356,126
|
|
20250221,095500,194722192,1356,1348,1356,1346,2813
|
|
20250221,095400,190918003,1346,1347,1348,1346,118
|
|
20250221,095300,190759123,1346,1352,1352,1346,1583
|
|
20250221,095200,188628387,1346,1352,1352,1345,10503
|
|
20250221,095100,174471303,1351,1354,1354,1351,4863
|
|
20250221,095000,167893411,1354,1357,1357,1354,2340
|
|
20250221,094900,164721914,1357,1357,1357,1357,1
|
|
20250221,094800,164720557,1357,1357,1357,1357,7
|
|
20250221,094700,164711058,1357,1357,1357,1357,1300
|
|
20250221,094600,162946958,1356,1357,1357,1355,520
|
|
20250221,094500,162241839,1358,1358,1358,1358,1
|
|
20250221,094400,162240481,1357,1355,1358,1354,504
|
|
20250221,094300,161558051,1357,1357,1357,1357,0
|
|
20250221,094200,161558051,1357,1357,1357,1357,8
|
|
20250221,094100,161547195,1357,1357,1357,1357,67
|
|
20250221,094000,161456276,1354,1355,1355,1354,1092
|
|
20250221,093900,159977542,1356,1356,1356,1356,10
|
|
20250221,093800,159963982,1356,1356,1356,1356,2
|
|
20250221,093700,159961270,1354,1354,1354,1354,1000
|
|
20250221,093600,158607270,1361,1362,1363,1354,603
|
|
20250221,093500,157790784,1360,1364,1364,1354,58
|
|
20250221,093400,157711853,1365,1360,1365,1355,1676
|
|
20250221,093300,155433954,1360,1358,1360,1358,248
|
|
20250221,093200,155097148,1357,1357,1357,1357,700
|
|
20250221,093100,154147248,1352,1364,1364,1352,4554
|
|
20250221,093000,147984647,1365,1362,1365,1362,2075
|
|
20250221,092900,145152468,1355,1355,1356,1355,2320
|
|
20250221,092800,142008781,1355,1357,1358,1355,3053
|
|
20250221,092700,137868217,1357,1360,1360,1357,107
|
|
20250221,092600,137722840,1362,1360,1362,1360,21
|
|
20250221,092500,137694258,1362,1362,1362,1362,0
|
|
20250221,092400,137694258,1362,1362,1362,1362,53
|
|
20250221,092300,137622072,1362,1364,1365,1362,971
|
|
20250221,092200,136299024,1362,1363,1369,1356,23114
|
|
20250221,092100,104859012,1362,1364,1364,1362,1274
|
|
20250221,092000,103121456,1370,1370,1370,1370,101
|
|
20250221,091900,102983086,1364,1365,1365,1364,1711
|
|
20250221,091800,100648928,1365,1371,1371,1365,12339
|
|
20250221,091700,83769822,1371,1379,1380,1371,1998
|
|
20250221,091600,81019608,1380,1380,1380,1372,15191
|
|
20250221,091500,60155281,1374,1374,1374,1374,1
|
|
20250221,091400,60153907,1380,1378,1381,1374,1805
|
|
20250221,091300,57670636,1378,1377,1378,1377,666
|
|
20250221,091200,56753039,1372,1373,1373,1372,313
|
|
20250221,091100,56323403,1372,1372,1372,1372,101
|
|
20250221,091000,56184831,1372,1382,1382,1372,977
|
|
20250221,090900,54840717,1384,1371,1384,1371,33
|
|
20250221,090800,54795461,1370,1370,1370,1370,200
|
|
20250221,090700,54521461,1385,1379,1387,1369,12584
|
|
20250221,090600,37137337,1377,1367,1377,1367,1477
|
|
20250221,090500,35109521,1369,1370,1370,1367,4106
|
|
20250221,090400,29491327,1375,1368,1376,1368,207
|
|
20250221,090300,29207659,1368,1379,1379,1368,2385
|
|
20250221,090200,25934562,1379,1381,1381,1368,5023
|
|
20250221,090100,19041338,1381,1363,1381,1363,3833
|
|
20250221,090000,13813197,1363,1391,1391,1363,9958
|