627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,192400,703943991,273,273,273,273,27891
|
|
20250214,192300,703943991,273,273,273,273,0
|
|
20250214,192200,703943991,273,273,273,273,0
|
|
20250214,192100,703943991,273,273,273,273,0
|
|
20250214,192000,703943991,273,273,273,273,0
|
|
20250214,191900,703943991,273,273,273,273,0
|
|
20250214,191800,703943991,273,273,273,273,0
|
|
20250214,191700,703943991,273,273,273,273,0
|
|
20250214,191600,703943991,273,273,273,273,0
|
|
20250214,191500,703943991,273,273,273,273,0
|
|
20250214,191400,703943991,273,273,273,273,0
|
|
20250214,191300,703943991,273,273,273,273,0
|
|
20250214,191200,703943991,273,273,273,273,0
|
|
20250214,191100,703943991,273,273,273,273,0
|
|
20250214,191000,703943991,273,273,273,273,0
|
|
20250214,190900,703943991,273,273,273,273,0
|
|
20250214,190800,703943991,273,273,273,273,0
|
|
20250214,190700,703943991,273,273,273,273,0
|
|
20250214,190600,703943991,273,273,273,273,0
|
|
20250214,190500,703943991,273,273,273,273,0
|
|
20250214,190400,703943991,273,273,273,273,0
|
|
20250214,190300,703943991,273,273,273,273,0
|
|
20250214,190200,703943991,273,273,273,273,0
|
|
20250214,190100,703943991,273,273,273,273,0
|
|
20250214,190000,703943991,273,273,273,273,0
|
|
20250214,185900,703943991,273,273,273,273,0
|
|
20250214,185800,703943991,273,273,273,273,0
|
|
20250214,185700,703943991,273,273,273,273,0
|
|
20250214,185600,703943991,273,273,273,273,0
|
|
20250214,185500,703943991,273,273,273,273,0
|
|
20250214,185400,703943991,273,273,273,273,27891
|
|
20250214,185300,703943991,273,273,273,273,0
|
|
20250214,185200,703943991,273,273,273,273,0
|
|
20250214,185100,703943991,273,273,273,273,0
|
|
20250214,185000,703943991,273,273,273,273,0
|
|
20250214,184900,703943991,273,273,273,273,0
|
|
20250214,184800,703943991,273,273,273,273,0
|
|
20250214,184700,703943991,273,273,273,273,0
|
|
20250214,184600,703943991,273,273,273,273,0
|
|
20250214,184500,703943991,273,273,273,273,0
|
|
20250214,184400,703943991,273,273,273,273,0
|
|
20250214,184300,703943991,273,273,273,273,0
|
|
20250214,184200,703943991,273,273,273,273,0
|
|
20250214,184100,703943991,273,273,273,273,0
|
|
20250214,184000,703943991,273,273,273,273,0
|
|
20250214,183900,703943991,273,273,273,273,0
|
|
20250214,183800,703943991,273,273,273,273,0
|
|
20250214,183700,703943991,273,273,273,273,0
|
|
20250214,183600,703943991,273,273,273,273,0
|
|
20250214,183500,703943991,273,273,273,273,0
|
|
20250214,183400,703943991,273,273,273,273,0
|
|
20250214,183300,703943991,273,273,273,273,0
|
|
20250214,183200,703943991,273,273,273,273,0
|
|
20250214,183100,703943991,273,273,273,273,0
|
|
20250214,183000,703943991,273,273,273,273,0
|
|
20250214,182900,703943991,273,273,273,273,0
|
|
20250214,182800,703943991,273,273,273,273,0
|
|
20250214,182700,703943991,273,273,273,273,0
|
|
20250214,182600,703943991,273,273,273,273,0
|
|
20250214,182500,703943991,273,273,273,273,0
|
|
20250214,182400,703943991,273,273,273,273,27891
|
|
20250214,182300,703943991,273,273,273,273,0
|
|
20250214,182200,703943991,273,273,273,273,0
|
|
20250214,182100,703943991,273,273,273,273,0
|
|
20250214,182000,703943991,273,273,273,273,0
|
|
20250214,181900,703943991,273,273,273,273,0
|
|
20250214,181800,703943991,273,273,273,273,0
|
|
20250214,181700,703943991,273,273,273,273,0
|
|
20250214,181600,703943991,273,273,273,273,0
|
|
20250214,181500,703943991,273,273,273,273,0
|
|
20250214,181400,703943991,273,273,273,273,0
|
|
20250214,181300,703943991,273,273,273,273,0
|
|
20250214,181200,703943991,273,273,273,273,0
|
|
20250214,181100,703943991,273,273,273,273,0
|
|
20250214,181000,703943991,273,273,273,273,0
|
|
20250214,180900,703943991,273,273,273,273,0
|
|
20250214,180800,703943991,273,273,273,273,0
|
|
20250214,180700,703943991,273,273,273,273,0
|
|
20250214,180600,703943991,273,273,273,273,0
|
|
20250214,180500,703943991,273,273,273,273,0
|
|
20250214,180400,703943991,273,273,273,273,0
|
|
20250214,180300,703943991,273,273,273,273,0
|
|
20250214,180200,703943991,273,273,273,273,0
|
|
20250214,180100,703943991,273,273,273,273,0
|
|
20250214,180000,703943991,273,273,273,273,0
|
|
20250214,175900,703943991,273,273,273,273,0
|
|
20250214,175800,703943991,273,273,273,273,0
|
|
20250214,175700,703943991,273,273,273,273,0
|
|
20250214,175600,703943991,273,273,273,273,0
|
|
20250214,175500,703943991,273,273,273,273,0
|
|
20250214,175400,703943991,273,273,273,273,27891
|
|
20250214,175300,703943991,273,273,273,273,0
|
|
20250214,175200,703943991,273,273,273,273,0
|
|
20250214,175100,703943991,273,273,273,273,0
|
|
20250214,175000,703943991,273,273,273,273,0
|
|
20250214,174900,703943991,273,273,273,273,0
|
|
20250214,174800,703943991,273,273,273,273,0
|
|
20250214,174700,703943991,273,273,273,273,0
|
|
20250214,174600,703943991,273,273,273,273,0
|
|
20250214,174500,703943991,273,273,273,273,0
|
|
20250214,174400,703943991,273,273,273,273,0
|
|
20250214,174300,703943991,273,273,273,273,0
|
|
20250214,174200,703943991,273,273,273,273,0
|
|
20250214,174100,703943991,273,273,273,273,0
|
|
20250214,174000,703943991,273,273,273,273,0
|
|
20250214,173900,703943991,273,273,273,273,0
|
|
20250214,173800,703943991,273,273,273,273,0
|
|
20250214,173700,703943991,273,273,273,273,0
|
|
20250214,173600,703943991,273,273,273,273,0
|
|
20250214,173500,703943991,273,273,273,273,0
|
|
20250214,173400,703943991,273,273,273,273,0
|
|
20250214,173300,703943991,273,273,273,273,0
|
|
20250214,173200,703943991,273,273,273,273,0
|
|
20250214,173100,703943991,273,273,273,273,0
|
|
20250214,173000,703943991,273,273,273,273,0
|
|
20250214,172900,703943991,273,273,273,273,0
|
|
20250214,172800,703943991,273,273,273,273,0
|
|
20250214,172700,703943991,273,273,273,273,0
|
|
20250214,172600,703943991,273,273,273,273,0
|
|
20250214,172500,703943991,273,273,273,273,0
|
|
20250214,172400,703943991,273,273,273,273,27891
|
|
20250214,172300,703943991,273,273,273,273,0
|
|
20250214,172200,703943991,273,273,273,273,0
|
|
20250214,172100,703943991,273,273,273,273,0
|
|
20250214,172000,703943991,273,273,273,273,0
|
|
20250214,171900,703943991,273,273,273,273,0
|
|
20250214,171800,703943991,273,273,273,273,0
|
|
20250214,171700,703943991,273,273,273,273,0
|
|
20250214,171600,703943991,273,273,273,273,0
|
|
20250214,171500,703943991,273,273,273,273,0
|
|
20250214,171400,703943991,273,273,273,273,0
|
|
20250214,171300,703943991,273,273,273,273,0
|
|
20250214,171200,703943991,273,273,273,273,0
|
|
20250214,171100,703943991,273,273,273,273,0
|
|
20250214,171000,703943991,273,273,273,273,0
|
|
20250214,170900,703943991,273,273,273,273,0
|
|
20250214,170800,703943991,273,273,273,273,0
|
|
20250214,170700,703943991,273,273,273,273,0
|
|
20250214,170600,703943991,273,273,273,273,0
|
|
20250214,170500,703943991,273,273,273,273,0
|
|
20250214,170400,703943991,273,273,273,273,0
|
|
20250214,170300,703943991,273,273,273,273,0
|
|
20250214,170200,703943991,273,273,273,273,0
|
|
20250214,170100,703943991,273,273,273,273,0
|
|
20250214,170000,703943991,273,273,273,273,0
|
|
20250214,165900,703943991,273,273,273,273,0
|
|
20250214,165800,703943991,273,273,273,273,0
|
|
20250214,165700,703943991,273,273,273,273,0
|
|
20250214,165600,703943991,273,273,273,273,0
|
|
20250214,165500,703943991,273,273,273,273,0
|
|
20250214,165400,703943991,273,273,273,273,27891
|
|
20250214,165300,703943991,273,273,273,273,0
|
|
20250214,165200,703943991,273,273,273,273,0
|
|
20250214,165100,703943991,273,273,273,273,0
|
|
20250214,165000,703943991,273,273,273,273,0
|
|
20250214,164900,703943991,273,273,273,273,0
|
|
20250214,164800,703943991,273,273,273,273,0
|
|
20250214,164700,703943991,273,273,273,273,0
|
|
20250214,164600,703943991,273,273,273,273,0
|
|
20250214,164500,703943991,273,273,273,273,0
|
|
20250214,164400,703943991,273,273,273,273,0
|
|
20250214,164300,703943991,273,273,273,273,0
|
|
20250214,164200,703943991,273,273,273,273,0
|
|
20250214,164100,703943991,273,273,273,273,0
|
|
20250214,164000,703943991,273,273,273,273,0
|
|
20250214,163900,703943991,273,273,273,273,0
|
|
20250214,163800,703943991,273,273,273,273,0
|
|
20250214,163700,703943991,273,273,273,273,0
|
|
20250214,163600,703943991,273,273,273,273,0
|
|
20250214,163500,703943991,273,273,273,273,0
|
|
20250214,163400,703943991,273,273,273,273,0
|
|
20250214,163300,703943991,273,273,273,273,0
|
|
20250214,163200,703943991,273,273,273,273,0
|
|
20250214,163100,703943991,273,273,273,273,0
|
|
20250214,163000,703943991,273,273,273,273,0
|
|
20250214,162900,703943991,273,273,273,273,0
|
|
20250214,162800,703943991,273,273,273,273,0
|
|
20250214,162700,703943991,273,273,273,273,0
|
|
20250214,162600,703943991,273,273,273,273,0
|
|
20250214,162500,703943991,273,273,273,273,0
|
|
20250214,162400,703943991,273,273,273,273,27891
|
|
20250214,162300,703943991,273,273,273,273,0
|
|
20250214,162200,703943991,273,273,273,273,0
|
|
20250214,162100,703943991,273,273,273,273,0
|
|
20250214,162000,703943991,273,273,273,273,0
|
|
20250214,161900,703943991,273,273,273,273,0
|
|
20250214,161800,703943991,273,273,273,273,0
|
|
20250214,161700,703943991,273,273,273,273,0
|
|
20250214,161600,703943991,273,273,273,273,0
|
|
20250214,161500,703943991,273,273,273,273,0
|
|
20250214,161400,703943991,273,273,273,273,0
|
|
20250214,161300,703943991,273,273,273,273,0
|
|
20250214,161200,703943991,273,273,273,273,0
|
|
20250214,161100,703943991,273,273,273,273,0
|
|
20250214,161000,703943991,273,273,273,273,0
|
|
20250214,160900,703943991,273,273,273,273,0
|
|
20250214,160800,703943991,273,273,273,273,0
|
|
20250214,160700,703943991,273,273,273,273,0
|
|
20250214,160600,703943991,273,273,273,273,0
|
|
20250214,160500,703943991,273,273,273,273,0
|
|
20250214,160400,703943991,273,273,273,273,0
|
|
20250214,160300,703943991,273,273,273,273,0
|
|
20250214,160200,703943991,273,273,273,273,0
|
|
20250214,160100,703943991,273,273,273,273,0
|
|
20250214,160000,703943991,273,273,273,273,0
|
|
20250214,155900,703943991,273,273,273,273,0
|
|
20250214,155800,703943991,273,273,273,273,0
|
|
20250214,155700,703943991,273,273,273,273,0
|
|
20250214,155600,703943991,273,273,273,273,0
|
|
20250214,155500,703943991,273,273,273,273,0
|
|
20250214,155400,703943991,273,273,273,273,27891
|
|
20250214,155300,703943991,273,273,273,273,0
|
|
20250214,155200,703943991,273,273,273,273,0
|
|
20250214,155100,703943991,273,273,273,273,0
|
|
20250214,155000,703943991,273,273,273,273,0
|
|
20250214,154900,703943991,273,273,273,273,0
|
|
20250214,154800,703943991,273,273,273,273,0
|
|
20250214,154700,703943991,273,273,273,273,0
|
|
20250214,154600,703943991,273,273,273,273,0
|
|
20250214,154500,703943991,273,273,273,273,0
|
|
20250214,154400,703943991,273,273,273,273,0
|
|
20250214,154300,703943991,273,273,273,273,0
|
|
20250214,154200,703943991,273,273,273,273,0
|
|
20250214,154100,703943991,273,273,273,273,0
|
|
20250214,154000,703943991,273,273,273,273,0
|
|
20250214,153900,703943991,273,273,273,273,0
|
|
20250214,153800,703943991,273,273,273,273,0
|
|
20250214,153700,703943991,273,273,273,273,0
|
|
20250214,153600,703943991,273,273,273,273,0
|
|
20250214,153500,703943991,273,273,273,273,0
|
|
20250214,153400,703943991,273,273,273,273,0
|
|
20250214,153300,703943991,273,273,273,273,0
|
|
20250214,153200,703943991,273,273,273,273,0
|
|
20250214,153100,703943991,273,273,273,273,0
|
|
20250214,153000,703943991,273,273,273,273,27891
|
|
20250214,152900,696329748,274,274,274,274,0
|
|
20250214,152800,696329748,274,274,274,274,0
|
|
20250214,152700,696329748,274,274,274,274,0
|
|
20250214,152600,696329748,274,274,274,274,0
|
|
20250214,152500,696329748,274,274,274,274,0
|
|
20250214,152400,696329748,274,274,274,274,0
|
|
20250214,152300,696329748,274,274,274,274,0
|
|
20250214,152200,696329748,274,274,274,274,0
|
|
20250214,152100,696329748,274,274,274,274,0
|
|
20250214,152000,696329748,274,274,274,274,0
|
|
20250214,151900,696329748,274,274,275,274,18418
|
|
20250214,151800,691283198,274,274,274,274,0
|
|
20250214,151700,691283198,274,274,275,274,1251
|
|
20250214,151600,690940120,274,274,274,274,31699
|
|
20250214,151500,682254594,275,275,275,275,3352
|
|
20250214,151400,681332794,274,275,275,274,48
|
|
20250214,151300,681319595,275,275,275,275,2
|
|
20250214,151200,681319045,275,274,275,274,11827
|
|
20250214,151100,678078439,274,274,274,274,3889
|
|
20250214,151000,677012853,274,273,275,273,3064
|
|
20250214,150900,676173366,273,275,275,273,282
|
|
20250214,150800,676095928,275,275,275,275,53
|
|
20250214,150700,676081353,273,274,275,273,38376
|
|
20250214,150600,665566805,275,274,275,274,2
|
|
20250214,150500,665566256,275,275,275,275,0
|
|
20250214,150400,665566256,275,275,275,275,521
|
|
20250214,150300,665422981,275,275,275,275,26
|
|
20250214,150200,665415831,275,275,275,275,2342
|
|
20250214,150100,664771781,275,275,275,275,800
|
|
20250214,150000,664551781,275,275,275,275,0
|
|
20250214,145900,664551781,275,275,275,275,10
|
|
20250214,145800,664549031,275,275,275,275,395
|
|
20250214,145700,664440406,275,275,275,275,13813
|
|
20250214,145600,660641831,275,275,275,275,398
|
|
20250214,145500,660532381,275,275,275,275,1016
|
|
20250214,145400,660252981,275,275,275,275,6
|
|
20250214,145300,660251331,275,275,275,274,4344
|
|
20250214,145200,659060149,275,274,275,274,1907
|
|
20250214,145100,658536727,274,274,275,274,297
|
|
20250214,145000,658455348,275,275,275,275,25
|
|
20250214,144900,658448473,274,274,274,274,10500
|
|
20250214,144800,655571473,274,274,274,274,596
|
|
20250214,144700,655408169,273,274,275,273,13123
|
|
20250214,144600,651813886,275,275,275,275,2000
|
|
20250214,144500,651263886,275,275,275,274,634
|
|
20250214,144400,651089836,275,275,275,275,0
|
|
20250214,144300,651089836,275,274,275,274,24101
|
|
20250214,144200,644484992,274,273,274,273,5239
|
|
20250214,144100,643054556,274,273,274,273,720
|
|
20250214,144000,642857399,274,274,274,274,52
|
|
20250214,143900,642843151,274,273,274,273,1083
|
|
20250214,143800,642547219,274,274,274,273,10480
|
|
20250214,143700,639686008,274,274,274,274,522
|
|
20250214,143600,639542980,273,274,274,273,1840
|
|
20250214,143500,639039128,274,273,274,273,7874
|
|
20250214,143400,636887915,274,274,274,273,323
|
|
20250214,143300,636799513,273,274,274,273,129
|
|
20250214,143200,636764195,274,274,274,274,225
|
|
20250214,143100,636702545,274,274,274,273,2257
|
|
20250214,143000,636084541,274,275,275,274,2954
|
|
20250214,142900,635275125,275,274,275,274,969
|
|
20250214,142800,635009613,274,274,274,274,16060
|
|
20250214,142700,630609173,274,274,274,274,1078
|
|
20250214,142600,630313801,274,274,274,274,5003
|
|
20250214,142500,628942979,274,274,274,273,28843
|
|
20250214,142400,621040586,275,275,275,275,3796
|
|
20250214,142300,619996686,275,275,275,275,468
|
|
20250214,142200,619867986,275,275,275,275,23
|
|
20250214,142100,619861661,275,275,275,275,39
|
|
20250214,142000,619850936,274,274,274,273,24006
|
|
20250214,141900,613273792,274,274,274,273,10739
|
|
20250214,141800,610331310,273,273,274,273,18561
|
|
20250214,141700,605264017,273,273,274,273,4327
|
|
20250214,141600,604082617,274,274,274,273,195
|
|
20250214,141500,604029296,273,274,275,273,15714
|
|
20250214,141400,599723610,274,275,275,274,64989
|
|
20250214,141300,581916615,275,276,276,275,45177
|
|
20250214,141200,569492906,276,276,276,276,14
|
|
20250214,141100,569489042,276,276,276,276,1
|
|
20250214,141000,569488766,276,276,276,275,730
|
|
20250214,140900,569288010,276,276,276,276,134
|
|
20250214,140800,569251026,276,276,276,275,3163
|
|
20250214,140700,568380188,276,276,276,276,1030
|
|
20250214,140600,568095908,276,276,276,276,2304
|
|
20250214,140500,567460004,276,276,276,276,24850
|
|
20250214,140400,560601404,276,276,276,276,14
|
|
20250214,140300,560597540,276,276,276,276,113
|
|
20250214,140200,560566352,275,275,275,275,0
|
|
20250214,140100,560566352,275,276,276,275,14416
|
|
20250214,140000,556601737,276,275,276,275,1600
|
|
20250214,135900,556160337,276,275,276,275,202
|
|
20250214,135800,556104785,275,276,276,275,195
|
|
20250214,135700,556051085,275,275,276,275,3246
|
|
20250214,135600,555158432,275,276,276,275,764
|
|
20250214,135500,554948312,276,276,276,276,114
|
|
20250214,135400,554916848,276,276,276,276,17
|
|
20250214,135300,554912156,275,275,276,275,200
|
|
20250214,135200,554857074,275,276,277,275,36017
|
|
20250214,135100,544916376,277,277,277,277,96
|
|
20250214,135000,544889784,277,277,277,276,5158
|
|
20250214,134900,543466018,276,277,277,276,2
|
|
20250214,134800,543465465,277,277,277,277,844
|
|
20250214,134700,543231677,277,277,277,276,104
|
|
20250214,134600,543202969,277,277,277,277,4
|
|
20250214,134500,543201861,276,277,277,276,2071
|
|
20250214,134400,542628195,277,276,277,276,2404
|
|
20250214,134300,541962288,277,277,277,277,27
|
|
20250214,134200,541954809,277,277,277,276,3107
|
|
20250214,134100,541097170,277,276,277,276,72071
|
|
20250214,134000,521205513,277,277,277,277,103
|
|
20250214,133900,521176982,277,277,277,276,1121
|
|
20250214,133800,520867465,277,277,277,277,229
|
|
20250214,133700,520804032,277,277,277,277,513
|
|
20250214,133600,520661931,277,277,277,276,101
|
|
20250214,133500,520634005,277,277,277,277,2549
|
|
20250214,133400,519927932,277,277,277,276,307
|
|
20250214,133300,519843001,277,278,278,277,50592
|
|
20250214,133200,505828995,278,278,278,278,2000
|
|
20250214,133100,505272995,278,278,278,278,169
|
|
20250214,133000,505226013,278,278,278,278,102
|
|
20250214,132900,505197657,278,278,278,278,266
|
|
20250214,132800,505123709,278,278,278,278,243
|
|
20250214,132700,505056155,278,278,278,277,13179
|
|
20250214,132600,501405514,278,278,278,278,0
|
|
20250214,132500,501405514,278,278,278,278,24
|
|
20250214,132400,501398842,278,278,278,278,266
|
|
20250214,132300,501324894,278,278,278,278,0
|
|
20250214,132200,501324894,278,278,278,278,2
|
|
20250214,132100,501324338,278,278,278,277,2086
|
|
20250214,132000,500746470,278,278,278,278,11
|
|
20250214,131900,500743412,278,278,278,278,1790
|
|
20250214,131800,500245792,278,278,278,278,135
|
|
20250214,131700,500208262,278,277,278,277,26
|
|
20250214,131600,500201038,278,278,278,278,22
|
|
20250214,131500,500194922,278,278,278,278,65
|
|
20250214,131400,500176852,278,277,278,277,43
|
|
20250214,131300,500164899,278,278,278,278,22
|
|
20250214,131200,500158783,278,278,278,277,155
|
|
20250214,131100,500115793,278,278,278,277,10223
|
|
20250214,131000,497283799,278,278,278,278,44
|
|
20250214,130900,497271567,278,278,278,277,10600
|
|
20250214,130800,494334402,277,278,278,277,339
|
|
20250214,130700,494240365,278,278,278,278,210
|
|
20250214,130600,494181985,278,278,278,278,162
|
|
20250214,130500,494136949,278,278,278,278,44
|
|
20250214,130400,494124717,278,277,278,277,10210
|
|
20250214,130300,491296337,278,278,278,278,0
|
|
20250214,130200,491296337,278,278,278,278,0
|
|
20250214,130100,491296337,278,278,278,277,1138
|
|
20250214,130000,490980905,278,279,279,278,7727
|
|
20250214,125900,488832748,279,279,279,279,1036
|
|
20250214,125800,488543704,279,279,279,279,188
|
|
20250214,125700,488491252,279,278,279,278,10453
|
|
20250214,125600,485585297,278,277,278,277,47331
|
|
20250214,125500,472429310,278,278,278,278,11
|
|
20250214,125400,472426252,278,277,278,276,2072
|
|
20250214,125300,471852279,277,277,278,277,1329
|
|
20250214,125200,471483934,278,278,278,277,4467
|
|
20250214,125100,470245509,278,278,278,278,2
|
|
20250214,125000,470244953,278,278,278,278,135
|
|
20250214,124900,470207423,278,277,278,277,4022
|
|
20250214,124800,469093307,278,278,278,278,401
|
|
20250214,124700,468981829,278,278,278,278,0
|
|
20250214,124600,468981829,278,278,278,278,22
|
|
20250214,124500,468975713,278,277,278,277,5757
|
|
20250214,124400,467375514,278,278,278,278,5
|
|
20250214,124300,467374124,278,278,278,278,0
|
|
20250214,124200,467374124,278,278,278,277,1948
|
|
20250214,124100,466833580,278,278,278,277,69
|
|
20250214,124000,466814400,278,278,278,278,76
|
|
20250214,123900,466793272,278,278,278,278,1082
|
|
20250214,123800,466492476,278,278,278,278,379
|
|
20250214,123700,466387114,278,277,278,277,52217
|
|
20250214,123600,451922998,277,277,277,277,22
|
|
20250214,123500,451916904,277,277,277,277,70
|
|
20250214,123400,451897514,277,277,277,277,23
|
|
20250214,123300,451891143,277,277,278,276,722
|
|
20250214,123200,451691212,277,277,277,277,502
|
|
20250214,123100,451552158,277,277,278,276,14053
|
|
20250214,123000,447673240,277,277,277,277,401
|
|
20250214,122900,447562163,277,277,277,276,5114
|
|
20250214,122800,446145609,278,277,278,277,482
|
|
20250214,122700,446012082,278,277,278,277,273
|
|
20250214,122600,445936389,278,278,278,277,63
|
|
20250214,122500,445918927,278,278,278,278,16
|
|
20250214,122400,445914479,278,278,278,278,356
|
|
20250214,122300,445815511,278,278,278,278,51
|
|
20250214,122200,445801333,278,277,278,277,339
|
|
20250214,122100,445707410,278,277,278,277,8
|
|
20250214,122000,445705190,278,277,278,277,11611
|
|
20250214,121900,442488909,278,278,278,277,20
|
|
20250214,121800,442483365,278,278,278,278,69
|
|
20250214,121700,442464183,278,278,278,277,211
|
|
20250214,121600,442405535,278,278,278,277,1135
|
|
20250214,121500,442091006,278,277,278,277,9461
|
|
20250214,121400,439470154,277,277,278,277,11162
|
|
20250214,121300,436378258,277,278,278,277,2163
|
|
20250214,121200,435779054,278,278,278,278,10
|
|
20250214,121100,435776274,278,278,278,278,7
|
|
20250214,121000,435774328,277,278,279,277,53561
|
|
20250214,120900,420937629,279,278,279,278,4
|
|
20250214,120800,420936516,279,278,279,278,2
|
|
20250214,120700,420935959,279,279,279,279,262
|
|
20250214,120600,420862861,279,279,279,279,6
|
|
20250214,120500,420861187,279,279,279,278,6
|
|
20250214,120400,420859514,279,279,279,277,2011
|
|
20250214,120300,420302433,279,279,279,278,5793
|
|
20250214,120200,418691861,278,279,279,278,1959
|
|
20250214,120100,418145310,279,279,279,279,800
|
|
20250214,120000,417922110,279,278,279,278,3
|
|
20250214,115900,417921274,279,278,279,278,2423
|
|
20250214,115800,417245678,279,279,279,278,5033
|
|
20250214,115700,415846347,279,279,280,278,497
|
|
20250214,115600,415707638,279,278,279,278,6293
|
|
20250214,115500,413951892,279,279,279,279,8
|
|
20250214,115400,413949660,279,278,279,278,5125
|
|
20250214,115300,412524890,278,278,278,278,5000
|
|
20250214,115200,411134890,278,278,278,278,0
|
|
20250214,115100,411134890,278,277,278,277,49
|
|
20250214,115000,411121269,278,278,278,278,200
|
|
20250214,114900,411065669,278,278,278,278,50
|
|
20250214,114800,411051769,278,278,278,278,119
|
|
20250214,114700,411018687,277,277,277,277,0
|
|
20250214,114600,411018687,277,277,277,277,6951
|
|
20250214,114500,409093260,277,277,277,277,0
|
|
20250214,114400,409093260,277,277,277,277,4677
|
|
20250214,114300,407797731,278,278,278,278,0
|
|
20250214,114200,407797731,278,279,279,278,144
|
|
20250214,114100,407757643,279,279,279,279,12
|
|
20250214,114000,407754295,279,278,279,278,5382
|
|
20250214,113900,406257899,278,280,280,278,13463
|
|
20250214,113800,402513856,278,279,280,278,25866
|
|
20250214,113700,395298031,279,280,280,279,273
|
|
20250214,113600,395221749,279,280,281,279,16861
|
|
20250214,113500,390517404,281,280,281,279,15714
|
|
20250214,113400,386119673,280,280,280,279,40182
|
|
20250214,113300,374878744,280,279,280,279,4244
|
|
20250214,113200,373694667,279,279,279,279,30
|
|
20250214,113100,373686297,279,279,280,279,18495
|
|
20250214,113000,368526184,279,277,279,277,72232
|
|
20250214,112900,348449673,278,278,278,278,230
|
|
20250214,112800,348385733,278,278,278,277,37213
|
|
20250214,112700,338077727,277,277,278,277,5144
|
|
20250214,112600,336652766,278,278,278,278,18
|
|
20250214,112500,336647762,278,278,278,278,34
|
|
20250214,112400,336638310,278,278,278,278,11
|
|
20250214,112300,336635252,277,278,278,277,3330
|
|
20250214,112200,335712612,278,278,278,278,1
|
|
20250214,112100,335712334,278,278,278,278,1799
|
|
20250214,112000,335212212,278,278,278,278,2
|
|
20250214,111900,335211656,278,278,278,278,3988
|
|
20250214,111800,334102992,278,278,278,278,90
|
|
20250214,111700,334077972,278,277,278,277,49070
|
|
20250214,111600,320485567,277,277,277,277,34
|
|
20250214,111500,320476149,277,277,277,277,100
|
|
20250214,111400,320448449,276,276,276,276,10050
|
|
20250214,111300,317674649,276,276,276,276,6
|
|
20250214,111200,317672993,277,277,277,276,19074
|
|
20250214,111100,312408555,277,277,277,277,10
|
|
20250214,111000,312405785,278,278,278,278,80
|
|
20250214,110900,312383545,278,277,278,277,1968
|
|
20250214,110800,311838345,278,278,278,278,1
|
|
20250214,110700,311838067,278,277,278,277,5504
|
|
20250214,110600,310313455,277,277,277,277,3
|
|
20250214,110500,310312624,278,278,278,278,207
|
|
20250214,110400,310255078,278,278,278,277,2447
|
|
20250214,110300,309577252,278,277,278,277,464
|
|
20250214,110200,309448664,277,277,277,277,133
|
|
20250214,110100,309411823,278,278,278,278,8
|
|
20250214,110000,309409599,278,278,278,277,5897
|
|
20250214,105900,307775733,278,278,278,278,13
|
|
20250214,105800,307772119,278,277,278,277,512
|
|
20250214,105700,307630293,277,278,278,277,10
|
|
20250214,105600,307627514,278,278,278,277,5523
|
|
20250214,105500,306092142,278,278,278,278,0
|
|
20250214,105400,306092142,278,278,278,277,284
|
|
20250214,105300,306013472,277,277,277,277,402
|
|
20250214,105200,305902118,277,278,278,277,56
|
|
20250214,105100,305886552,277,277,277,277,2115
|
|
20250214,105000,305300697,278,277,278,276,1078
|
|
20250214,104900,305002130,278,278,278,278,7
|
|
20250214,104800,305000184,278,278,278,278,16
|
|
20250214,104700,304995736,277,277,277,277,8607
|
|
20250214,104600,302611597,278,277,278,277,5002
|
|
20250214,104500,301226041,277,278,278,277,45
|
|
20250214,104400,301213532,279,277,279,277,20822
|
|
20250214,104300,295430015,278,277,278,277,1008
|
|
20250214,104200,295150796,277,277,277,277,5909
|
|
20250214,104100,293514003,278,278,278,278,1
|
|
20250214,104000,293513725,278,278,278,278,3
|
|
20250214,103900,293512891,278,278,278,278,0
|
|
20250214,103800,293512891,278,278,278,278,0
|
|
20250214,103700,293512891,278,278,278,278,1211
|
|
20250214,103600,293176233,278,277,278,277,14839
|
|
20250214,103500,289065821,278,278,278,278,400
|
|
20250214,103400,288954621,278,278,278,278,10601
|
|
20250214,103300,286007543,278,277,278,277,10354
|
|
20250214,103200,283139474,278,278,278,278,101
|
|
20250214,103100,283111396,278,278,278,277,220
|
|
20250214,103000,283050355,278,279,279,275,76528
|
|
20250214,102900,261924132,279,278,279,278,164
|
|
20250214,102800,261878385,279,279,279,279,5098
|
|
20250214,102700,260456043,279,279,279,279,239
|
|
20250214,102600,260389362,279,279,279,279,2936
|
|
20250214,102500,259570218,279,276,279,276,89188
|
|
20250214,102400,234854859,277,277,277,277,141
|
|
20250214,102300,234815802,277,276,277,276,223
|
|
20250214,102200,234754232,277,277,277,277,495
|
|
20250214,102100,234617117,277,277,277,276,424
|
|
20250214,102000,234499869,277,277,277,277,111
|
|
20250214,101900,234469122,277,277,277,277,145
|
|
20250214,101800,234428957,277,277,277,276,2383
|
|
20250214,101700,233771087,276,277,277,275,8028
|
|
20250214,101600,231558376,277,277,277,276,3054
|
|
20250214,101500,230715419,277,277,277,277,25
|
|
20250214,101400,230708494,276,277,277,276,6
|
|
20250214,101300,230706833,276,277,277,276,518
|
|
20250214,101200,230563847,277,277,277,277,2507
|
|
20250214,101100,229869408,276,276,277,276,1452
|
|
20250214,101000,229468646,277,277,277,277,109
|
|
20250214,100900,229438453,277,276,277,276,12798
|
|
20250214,100800,225905788,276,276,276,276,6263
|
|
20250214,100700,224177200,276,276,276,276,9
|
|
20250214,100600,224174716,276,276,276,275,9109
|
|
20250214,100500,221669733,275,275,276,275,42481
|
|
20250214,100400,209987456,276,276,276,275,3660
|
|
20250214,100300,208979301,276,276,276,275,7365
|
|
20250214,100200,206953812,275,275,276,275,21048
|
|
20250214,100100,201165353,275,275,275,274,22335
|
|
20250214,100000,195044939,275,275,275,274,10617
|
|
20250214,095900,192133265,275,276,276,274,89786
|
|
20250214,095800,167476017,275,276,276,275,2152
|
|
20250214,095700,166882235,276,276,276,276,10726
|
|
20250214,095600,163921859,276,277,277,275,4567
|
|
20250214,095500,162661404,277,277,277,276,5995
|
|
20250214,095400,161006739,277,277,277,276,2088
|
|
20250214,095300,160430419,277,276,277,276,728
|
|
20250214,095200,160229283,277,277,277,275,9925
|
|
20250214,095100,157489967,277,277,277,276,1268
|
|
20250214,095000,157138732,277,277,277,276,10587
|
|
20250214,094900,154206693,277,277,277,277,273
|
|
20250214,094800,154131072,277,277,277,276,1757
|
|
20250214,094700,153645886,276,277,278,276,38864
|
|
20250214,094600,142881837,278,278,278,277,237
|
|
20250214,094500,142815952,278,278,278,277,1663
|
|
20250214,094400,142354584,278,277,278,277,7065
|
|
20250214,094300,140397564,277,277,277,276,1350
|
|
20250214,094200,140024841,276,277,277,276,128
|
|
20250214,094100,139989405,277,277,277,277,1156
|
|
20250214,094000,139669193,277,278,278,277,1803
|
|
20250214,093900,139169760,278,278,278,277,8720
|
|
20250214,093800,136753626,278,277,278,277,95
|
|
20250214,093700,136727217,278,278,278,277,239
|
|
20250214,093600,136660874,278,278,278,277,3063
|
|
20250214,093500,135811957,278,279,279,278,6643
|
|
20250214,093400,133965115,279,278,279,278,14193
|
|
20250214,093300,130019300,278,278,278,278,583
|
|
20250214,093200,129857226,277,278,278,277,2945
|
|
20250214,093100,129040970,278,278,278,278,938
|
|
20250214,093000,128780206,278,277,278,276,12583
|
|
20250214,092900,125294938,277,277,277,276,10413
|
|
20250214,092800,122420289,277,277,277,276,4345
|
|
20250214,092700,121220759,277,277,278,277,6085
|
|
20250214,092600,119535195,278,278,278,278,44
|
|
20250214,092500,119522963,278,278,278,276,13444
|
|
20250214,092400,115797873,278,278,278,276,28521
|
|
20250214,092300,107881470,278,277,278,277,1301
|
|
20250214,092200,107520792,278,278,278,278,1
|
|
20250214,092100,107520514,278,276,278,276,59273
|
|
20250214,092000,91153319,276,276,277,276,3913
|
|
20250214,091900,90073308,277,276,277,275,16662
|
|
20250214,091800,85474366,276,276,276,275,2394
|
|
20250214,091700,84813782,276,277,277,275,22432
|
|
20250214,091600,78639251,277,278,278,276,49148
|
|
20250214,091500,65069215,278,278,278,276,9351
|
|
20250214,091400,62482312,278,278,278,277,183
|
|
20250214,091300,62431589,278,278,278,276,904
|
|
20250214,091200,62180280,278,277,278,275,4334
|
|
20250214,091100,60981857,277,278,278,276,10891
|
|
20250214,091000,57975113,276,277,278,276,2007
|
|
20250214,090900,57421172,278,278,279,276,18244
|
|
20250214,090800,52379591,278,277,278,277,12528
|
|
20250214,090700,48908312,277,277,279,277,1522
|
|
20250214,090600,48486116,277,278,279,277,47011
|
|
20250214,090500,35401935,279,279,279,278,3392
|
|
20250214,090400,34458715,278,279,280,278,6027
|
|
20250214,090300,32782357,279,278,279,278,5981
|
|
20250214,090200,31116026,278,278,278,277,7201
|
|
20250214,090100,29118824,278,277,278,275,29753
|
|
20250214,090000,20909851,278,279,279,277,75155
|