653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,195000,71661409,1502,1502,1502,1502,489
|
|
20250221,194900,71661409,1502,1502,1502,1502,0
|
|
20250221,194800,71661409,1502,1502,1502,1502,0
|
|
20250221,194700,71661409,1502,1502,1502,1502,0
|
|
20250221,194600,71661409,1502,1502,1502,1502,0
|
|
20250221,194500,71661409,1502,1502,1502,1502,0
|
|
20250221,194400,71661409,1502,1502,1502,1502,0
|
|
20250221,194300,71661409,1502,1502,1502,1502,0
|
|
20250221,194200,71661409,1502,1502,1502,1502,0
|
|
20250221,194100,71661409,1502,1502,1502,1502,0
|
|
20250221,194000,71661409,1502,1502,1502,1502,0
|
|
20250221,193900,71661409,1502,1502,1502,1502,0
|
|
20250221,193800,71661409,1502,1502,1502,1502,0
|
|
20250221,193700,71661409,1502,1502,1502,1502,0
|
|
20250221,193600,71661409,1502,1502,1502,1502,0
|
|
20250221,193500,71661409,1502,1502,1502,1502,0
|
|
20250221,193400,71661409,1502,1502,1502,1502,0
|
|
20250221,193300,71661409,1502,1502,1502,1502,0
|
|
20250221,193200,71661409,1502,1502,1502,1502,0
|
|
20250221,193100,71661409,1502,1502,1502,1502,0
|
|
20250221,193000,71661409,1502,1502,1502,1502,0
|
|
20250221,192900,71661409,1502,1502,1502,1502,0
|
|
20250221,192800,71661409,1502,1502,1502,1502,0
|
|
20250221,192700,71661409,1502,1502,1502,1502,0
|
|
20250221,192600,71661409,1502,1502,1502,1502,0
|
|
20250221,192500,71661409,1502,1502,1502,1502,0
|
|
20250221,192400,71661409,1502,1502,1502,1502,0
|
|
20250221,192300,71661409,1502,1502,1502,1502,0
|
|
20250221,192200,71661409,1502,1502,1502,1502,0
|
|
20250221,192100,71661409,1502,1502,1502,1502,0
|
|
20250221,192000,71661409,1502,1502,1502,1502,489
|
|
20250221,191900,71661409,1502,1502,1502,1502,0
|
|
20250221,191800,71661409,1502,1502,1502,1502,0
|
|
20250221,191700,71661409,1502,1502,1502,1502,0
|
|
20250221,191600,71661409,1502,1502,1502,1502,0
|
|
20250221,191500,71661409,1502,1502,1502,1502,0
|
|
20250221,191400,71661409,1502,1502,1502,1502,0
|
|
20250221,191300,71661409,1502,1502,1502,1502,0
|
|
20250221,191200,71661409,1502,1502,1502,1502,0
|
|
20250221,191100,71661409,1502,1502,1502,1502,0
|
|
20250221,191000,71661409,1502,1502,1502,1502,0
|
|
20250221,190900,71661409,1502,1502,1502,1502,0
|
|
20250221,190800,71661409,1502,1502,1502,1502,0
|
|
20250221,190700,71661409,1502,1502,1502,1502,0
|
|
20250221,190600,71661409,1502,1502,1502,1502,0
|
|
20250221,190500,71661409,1502,1502,1502,1502,0
|
|
20250221,190400,71661409,1502,1502,1502,1502,0
|
|
20250221,190300,71661409,1502,1502,1502,1502,0
|
|
20250221,190200,71661409,1502,1502,1502,1502,0
|
|
20250221,190100,71661409,1502,1502,1502,1502,0
|
|
20250221,190000,71661409,1502,1502,1502,1502,0
|
|
20250221,185900,71661409,1502,1502,1502,1502,0
|
|
20250221,185800,71661409,1502,1502,1502,1502,0
|
|
20250221,185700,71661409,1502,1502,1502,1502,0
|
|
20250221,185600,71661409,1502,1502,1502,1502,0
|
|
20250221,185500,71661409,1502,1502,1502,1502,0
|
|
20250221,185400,71661409,1502,1502,1502,1502,0
|
|
20250221,185300,71661409,1502,1502,1502,1502,0
|
|
20250221,185200,71661409,1502,1502,1502,1502,0
|
|
20250221,185100,71661409,1502,1502,1502,1502,0
|
|
20250221,185000,71661409,1502,1502,1502,1502,489
|
|
20250221,184900,71661409,1502,1502,1502,1502,0
|
|
20250221,184800,71661409,1502,1502,1502,1502,0
|
|
20250221,184700,71661409,1502,1502,1502,1502,0
|
|
20250221,184600,71661409,1502,1502,1502,1502,0
|
|
20250221,184500,71661409,1502,1502,1502,1502,0
|
|
20250221,184400,71661409,1502,1502,1502,1502,0
|
|
20250221,184300,71661409,1502,1502,1502,1502,0
|
|
20250221,184200,71661409,1502,1502,1502,1502,0
|
|
20250221,184100,71661409,1502,1502,1502,1502,0
|
|
20250221,184000,71661409,1502,1502,1502,1502,0
|
|
20250221,183900,71661409,1502,1502,1502,1502,0
|
|
20250221,183800,71661409,1502,1502,1502,1502,0
|
|
20250221,183700,71661409,1502,1502,1502,1502,0
|
|
20250221,183600,71661409,1502,1502,1502,1502,0
|
|
20250221,183500,71661409,1502,1502,1502,1502,0
|
|
20250221,183400,71661409,1502,1502,1502,1502,0
|
|
20250221,183300,71661409,1502,1502,1502,1502,0
|
|
20250221,183200,71661409,1502,1502,1502,1502,0
|
|
20250221,183100,71661409,1502,1502,1502,1502,0
|
|
20250221,183000,71661409,1502,1502,1502,1502,0
|
|
20250221,182900,71661409,1502,1502,1502,1502,0
|
|
20250221,182800,71661409,1502,1502,1502,1502,0
|
|
20250221,182700,71661409,1502,1502,1502,1502,0
|
|
20250221,182600,71661409,1502,1502,1502,1502,0
|
|
20250221,182500,71661409,1502,1502,1502,1502,0
|
|
20250221,182400,71661409,1502,1502,1502,1502,0
|
|
20250221,182300,71661409,1502,1502,1502,1502,0
|
|
20250221,182200,71661409,1502,1502,1502,1502,0
|
|
20250221,182100,71661409,1502,1502,1502,1502,0
|
|
20250221,182000,71661409,1502,1502,1502,1502,489
|
|
20250221,181900,71661409,1502,1502,1502,1502,0
|
|
20250221,181800,71661409,1502,1502,1502,1502,0
|
|
20250221,181700,71661409,1502,1502,1502,1502,0
|
|
20250221,181600,71661409,1502,1502,1502,1502,0
|
|
20250221,181500,71661409,1502,1502,1502,1502,0
|
|
20250221,181400,71661409,1502,1502,1502,1502,0
|
|
20250221,181300,71661409,1502,1502,1502,1502,0
|
|
20250221,181200,71661409,1502,1502,1502,1502,0
|
|
20250221,181100,71661409,1502,1502,1502,1502,0
|
|
20250221,181000,71661409,1502,1502,1502,1502,0
|
|
20250221,180900,71661409,1502,1502,1502,1502,0
|
|
20250221,180800,71661409,1502,1502,1502,1502,0
|
|
20250221,180700,71661409,1502,1502,1502,1502,0
|
|
20250221,180600,71661409,1502,1502,1502,1502,0
|
|
20250221,180500,71661409,1502,1502,1502,1502,0
|
|
20250221,180400,71661409,1502,1502,1502,1502,0
|
|
20250221,180300,71661409,1502,1502,1502,1502,0
|
|
20250221,180200,71661409,1502,1502,1502,1502,0
|
|
20250221,180100,71661409,1502,1502,1502,1502,0
|
|
20250221,180000,71661409,1502,1502,1502,1502,0
|
|
20250221,175900,71661409,1502,1502,1502,1502,0
|
|
20250221,175800,71661409,1502,1502,1502,1502,0
|
|
20250221,175700,71661409,1502,1502,1502,1502,0
|
|
20250221,175600,71661409,1502,1502,1502,1502,0
|
|
20250221,175500,71661409,1502,1502,1502,1502,0
|
|
20250221,175400,71661409,1502,1502,1502,1502,0
|
|
20250221,175300,71661409,1502,1502,1502,1502,0
|
|
20250221,175200,71661409,1502,1502,1502,1502,0
|
|
20250221,175100,71661409,1502,1502,1502,1502,0
|
|
20250221,175000,71661409,1502,1502,1502,1502,489
|
|
20250221,174900,71661409,1502,1502,1502,1502,0
|
|
20250221,174800,71661409,1502,1502,1502,1502,0
|
|
20250221,174700,71661409,1502,1502,1502,1502,0
|
|
20250221,174600,71661409,1502,1502,1502,1502,0
|
|
20250221,174500,71661409,1502,1502,1502,1502,0
|
|
20250221,174400,71661409,1502,1502,1502,1502,0
|
|
20250221,174300,71661409,1502,1502,1502,1502,0
|
|
20250221,174200,71661409,1502,1502,1502,1502,0
|
|
20250221,174100,71661409,1502,1502,1502,1502,0
|
|
20250221,174000,71661409,1502,1502,1502,1502,0
|
|
20250221,173900,71661409,1502,1502,1502,1502,0
|
|
20250221,173800,71661409,1502,1502,1502,1502,0
|
|
20250221,173700,71661409,1502,1502,1502,1502,0
|
|
20250221,173600,71661409,1502,1502,1502,1502,0
|
|
20250221,173500,71661409,1502,1502,1502,1502,0
|
|
20250221,173400,71661409,1502,1502,1502,1502,0
|
|
20250221,173300,71661409,1502,1502,1502,1502,0
|
|
20250221,173200,71661409,1502,1502,1502,1502,0
|
|
20250221,173100,71661409,1502,1502,1502,1502,0
|
|
20250221,173000,71661409,1502,1502,1502,1502,0
|
|
20250221,172900,71661409,1502,1502,1502,1502,0
|
|
20250221,172800,71661409,1502,1502,1502,1502,0
|
|
20250221,172700,71661409,1502,1502,1502,1502,0
|
|
20250221,172600,71661409,1502,1502,1502,1502,0
|
|
20250221,172500,71661409,1502,1502,1502,1502,0
|
|
20250221,172400,71661409,1502,1502,1502,1502,0
|
|
20250221,172300,71661409,1502,1502,1502,1502,0
|
|
20250221,172200,71661409,1502,1502,1502,1502,0
|
|
20250221,172100,71661409,1502,1502,1502,1502,0
|
|
20250221,172000,71661409,1502,1502,1502,1502,489
|
|
20250221,171900,71661409,1502,1502,1502,1502,0
|
|
20250221,171800,71661409,1502,1502,1502,1502,0
|
|
20250221,171700,71661409,1502,1502,1502,1502,0
|
|
20250221,171600,71661409,1502,1502,1502,1502,0
|
|
20250221,171500,71661409,1502,1502,1502,1502,0
|
|
20250221,171400,71661409,1502,1502,1502,1502,0
|
|
20250221,171300,71661409,1502,1502,1502,1502,0
|
|
20250221,171200,71661409,1502,1502,1502,1502,0
|
|
20250221,171100,71661409,1502,1502,1502,1502,0
|
|
20250221,171000,71661409,1502,1502,1502,1502,0
|
|
20250221,170900,71661409,1502,1502,1502,1502,0
|
|
20250221,170800,71661409,1502,1502,1502,1502,0
|
|
20250221,170700,71661409,1502,1502,1502,1502,0
|
|
20250221,170600,71661409,1502,1502,1502,1502,0
|
|
20250221,170500,71661409,1502,1502,1502,1502,0
|
|
20250221,170400,71661409,1502,1502,1502,1502,0
|
|
20250221,170300,71661409,1502,1502,1502,1502,0
|
|
20250221,170200,71661409,1502,1502,1502,1502,0
|
|
20250221,170100,71661409,1502,1502,1502,1502,0
|
|
20250221,170000,71661409,1502,1502,1502,1502,0
|
|
20250221,165900,71661409,1502,1502,1502,1502,0
|
|
20250221,165800,71661409,1502,1502,1502,1502,0
|
|
20250221,165700,71661409,1502,1502,1502,1502,0
|
|
20250221,165600,71661409,1502,1502,1502,1502,0
|
|
20250221,165500,71661409,1502,1502,1502,1502,0
|
|
20250221,165400,71661409,1502,1502,1502,1502,0
|
|
20250221,165300,71661409,1502,1502,1502,1502,0
|
|
20250221,165200,71661409,1502,1502,1502,1502,0
|
|
20250221,165100,71661409,1502,1502,1502,1502,0
|
|
20250221,165000,71661409,1502,1502,1502,1502,489
|
|
20250221,164900,71661409,1502,1502,1502,1502,0
|
|
20250221,164800,71661409,1502,1502,1502,1502,0
|
|
20250221,164700,71661409,1502,1502,1502,1502,0
|
|
20250221,164600,71661409,1502,1502,1502,1502,0
|
|
20250221,164500,71661409,1502,1502,1502,1502,0
|
|
20250221,164400,71661409,1502,1502,1502,1502,0
|
|
20250221,164300,71661409,1502,1502,1502,1502,0
|
|
20250221,164200,71661409,1502,1502,1502,1502,0
|
|
20250221,164100,71661409,1502,1502,1502,1502,0
|
|
20250221,164000,71661409,1502,1502,1502,1502,0
|
|
20250221,163900,71661409,1502,1502,1502,1502,0
|
|
20250221,163800,71661409,1502,1502,1502,1502,0
|
|
20250221,163700,71661409,1502,1502,1502,1502,0
|
|
20250221,163600,71661409,1502,1502,1502,1502,0
|
|
20250221,163500,71661409,1502,1502,1502,1502,0
|
|
20250221,163400,71661409,1502,1502,1502,1502,0
|
|
20250221,163300,71661409,1502,1502,1502,1502,0
|
|
20250221,163200,71661409,1502,1502,1502,1502,0
|
|
20250221,163100,71661409,1502,1502,1502,1502,0
|
|
20250221,163000,71661409,1502,1502,1502,1502,0
|
|
20250221,162900,71661409,1502,1502,1502,1502,0
|
|
20250221,162800,71661409,1502,1502,1502,1502,0
|
|
20250221,162700,71661409,1502,1502,1502,1502,0
|
|
20250221,162600,71661409,1502,1502,1502,1502,0
|
|
20250221,162500,71661409,1502,1502,1502,1502,0
|
|
20250221,162400,71661409,1502,1502,1502,1502,0
|
|
20250221,162300,71661409,1502,1502,1502,1502,0
|
|
20250221,162200,71661409,1502,1502,1502,1502,0
|
|
20250221,162100,71661409,1502,1502,1502,1502,0
|
|
20250221,162000,71661409,1502,1502,1502,1502,489
|
|
20250221,161900,71661409,1502,1502,1502,1502,0
|
|
20250221,161800,71661409,1502,1502,1502,1502,0
|
|
20250221,161700,71661409,1502,1502,1502,1502,0
|
|
20250221,161600,71661409,1502,1502,1502,1502,0
|
|
20250221,161500,71661409,1502,1502,1502,1502,0
|
|
20250221,161400,71661409,1502,1502,1502,1502,0
|
|
20250221,161300,71661409,1502,1502,1502,1502,0
|
|
20250221,161200,71661409,1502,1502,1502,1502,0
|
|
20250221,161100,71661409,1502,1502,1502,1502,0
|
|
20250221,161000,71661409,1502,1502,1502,1502,0
|
|
20250221,160900,71661409,1502,1502,1502,1502,0
|
|
20250221,160800,71661409,1502,1502,1502,1502,0
|
|
20250221,160700,71661409,1502,1502,1502,1502,0
|
|
20250221,160600,71661409,1502,1502,1502,1502,0
|
|
20250221,160500,71661409,1502,1502,1502,1502,0
|
|
20250221,160400,71661409,1502,1502,1502,1502,0
|
|
20250221,160300,71661409,1502,1502,1502,1502,0
|
|
20250221,160200,71661409,1502,1502,1502,1502,0
|
|
20250221,160100,71661409,1502,1502,1502,1502,0
|
|
20250221,160000,71661409,1502,1502,1502,1502,0
|
|
20250221,155900,71661409,1502,1502,1502,1502,0
|
|
20250221,155800,71661409,1502,1502,1502,1502,0
|
|
20250221,155700,71661409,1502,1502,1502,1502,0
|
|
20250221,155600,71661409,1502,1502,1502,1502,0
|
|
20250221,155500,71661409,1502,1502,1502,1502,0
|
|
20250221,155400,71661409,1502,1502,1502,1502,0
|
|
20250221,155300,71661409,1502,1502,1502,1502,0
|
|
20250221,155200,71661409,1502,1502,1502,1502,0
|
|
20250221,155100,71661409,1502,1502,1502,1502,0
|
|
20250221,155000,71661409,1502,1502,1502,1502,489
|
|
20250221,154900,71661409,1502,1502,1502,1502,0
|
|
20250221,154800,71661409,1502,1502,1502,1502,0
|
|
20250221,154700,71661409,1502,1502,1502,1502,0
|
|
20250221,154600,71661409,1502,1502,1502,1502,0
|
|
20250221,154500,71661409,1502,1502,1502,1502,0
|
|
20250221,154400,71661409,1502,1502,1502,1502,0
|
|
20250221,154300,71661409,1502,1502,1502,1502,0
|
|
20250221,154200,71661409,1502,1502,1502,1502,0
|
|
20250221,154100,71661409,1502,1502,1502,1502,0
|
|
20250221,154000,71661409,1502,1502,1502,1502,0
|
|
20250221,153900,71661409,1502,1502,1502,1502,0
|
|
20250221,153800,71661409,1502,1502,1502,1502,0
|
|
20250221,153700,71661409,1502,1502,1502,1502,0
|
|
20250221,153600,71661409,1502,1502,1502,1502,0
|
|
20250221,153500,71661409,1502,1502,1502,1502,0
|
|
20250221,153400,71661409,1502,1502,1502,1502,0
|
|
20250221,153300,71661409,1502,1502,1502,1502,0
|
|
20250221,153200,71661409,1502,1502,1502,1502,0
|
|
20250221,153100,71661409,1502,1502,1502,1502,0
|
|
20250221,153000,71661409,1502,1502,1502,1502,489
|
|
20250221,152900,70926931,1501,1501,1501,1501,0
|
|
20250221,152800,70926931,1501,1501,1501,1501,0
|
|
20250221,152700,70926931,1501,1501,1501,1501,0
|
|
20250221,152600,70926931,1501,1501,1501,1501,0
|
|
20250221,152500,70926931,1501,1501,1501,1501,0
|
|
20250221,152400,70926931,1501,1501,1501,1501,0
|
|
20250221,152300,70926931,1501,1501,1501,1501,0
|
|
20250221,152200,70926931,1501,1501,1501,1501,0
|
|
20250221,152100,70926931,1501,1501,1501,1501,0
|
|
20250221,152000,70926931,1501,1501,1501,1501,0
|
|
20250221,151900,70926931,1501,1505,1507,1501,6053
|
|
20250221,151800,61829536,1507,1507,1507,1507,0
|
|
20250221,151700,61829536,1507,1507,1507,1507,10
|
|
20250221,151600,61814466,1509,1506,1509,1505,3
|
|
20250221,151500,61809946,1510,1510,1510,1510,0
|
|
20250221,151400,61809946,1510,1510,1510,1510,0
|
|
20250221,151300,61809946,1510,1510,1510,1505,103
|
|
20250221,151200,61654425,1510,1510,1510,1510,1
|
|
20250221,151100,61652915,1506,1508,1508,1506,5
|
|
20250221,151000,61645381,1510,1510,1510,1510,10
|
|
20250221,150900,61630281,1510,1508,1510,1508,3
|
|
20250221,150800,61625754,1510,1510,1510,1510,0
|
|
20250221,150700,61625754,1510,1509,1510,1509,2
|
|
20250221,150600,61622735,1511,1511,1511,1511,0
|
|
20250221,150500,61622735,1511,1511,1511,1511,0
|
|
20250221,150400,61622735,1511,1511,1511,1511,0
|
|
20250221,150300,61622735,1511,1510,1511,1510,2
|
|
20250221,150200,61619714,1512,1510,1512,1510,5
|
|
20250221,150100,61612158,1511,1511,1512,1511,3
|
|
20250221,150000,61607624,1512,1512,1512,1512,0
|
|
20250221,145900,61607624,1512,1512,1512,1512,0
|
|
20250221,145800,61607624,1512,1512,1512,1512,680
|
|
20250221,145700,60579464,1513,1513,1513,1513,1
|
|
20250221,145600,60577951,1513,1513,1513,1513,0
|
|
20250221,145500,60577951,1513,1511,1513,1511,325
|
|
20250221,145400,60086426,1513,1513,1513,1513,0
|
|
20250221,145300,60086426,1513,1513,1513,1513,0
|
|
20250221,145200,60086426,1513,1513,1513,1513,0
|
|
20250221,145100,60086426,1513,1513,1513,1513,0
|
|
20250221,145000,60086426,1513,1513,1513,1513,0
|
|
20250221,144900,60086426,1513,1513,1513,1513,0
|
|
20250221,144800,60086426,1513,1513,1513,1513,0
|
|
20250221,144700,60086426,1513,1513,1513,1513,0
|
|
20250221,144600,60086426,1513,1513,1513,1513,0
|
|
20250221,144500,60086426,1513,1513,1513,1513,0
|
|
20250221,144400,60086426,1513,1513,1513,1513,0
|
|
20250221,144300,60086426,1513,1513,1513,1513,0
|
|
20250221,144200,60086426,1513,1513,1513,1513,0
|
|
20250221,144100,60086426,1513,1513,1513,1513,0
|
|
20250221,144000,60086426,1513,1513,1513,1513,0
|
|
20250221,143900,60086426,1513,1508,1513,1508,1622
|
|
20250221,143800,57639514,1508,1508,1508,1508,0
|
|
20250221,143700,57639514,1508,1508,1508,1508,0
|
|
20250221,143600,57639514,1508,1507,1508,1507,918
|
|
20250221,143500,56256087,1507,1505,1507,1505,100
|
|
20250221,143400,56105585,1507,1507,1507,1505,402
|
|
20250221,143300,55499831,1507,1507,1507,1507,0
|
|
20250221,143200,55499831,1507,1507,1507,1507,0
|
|
20250221,143100,55499831,1507,1505,1507,1505,189
|
|
20250221,143000,55215306,1505,1505,1505,1505,0
|
|
20250221,142900,55215306,1505,1505,1505,1505,0
|
|
20250221,142800,55215306,1505,1505,1505,1505,1000
|
|
20250221,142700,53710306,1505,1505,1505,1505,0
|
|
20250221,142600,53710306,1505,1505,1505,1505,0
|
|
20250221,142500,53710306,1505,1505,1505,1505,0
|
|
20250221,142400,53710306,1505,1505,1505,1505,0
|
|
20250221,142300,53710306,1505,1503,1505,1503,1000
|
|
20250221,142200,52206002,1503,1503,1503,1503,0
|
|
20250221,142100,52206002,1503,1503,1503,1503,203
|
|
20250221,142000,51900893,1503,1503,1503,1503,14
|
|
20250221,141900,51879851,1504,1504,1504,1504,0
|
|
20250221,141800,51879851,1504,1504,1504,1504,169
|
|
20250221,141700,51625675,1504,1503,1504,1503,187
|
|
20250221,141600,51344613,1503,1501,1503,1501,301
|
|
20250221,141500,50892810,1503,1502,1503,1502,2
|
|
20250221,141400,50889805,1503,1503,1503,1503,0
|
|
20250221,141300,50889805,1503,1503,1503,1503,0
|
|
20250221,141200,50889805,1503,1503,1503,1503,0
|
|
20250221,141100,50889805,1503,1502,1503,1502,2
|
|
20250221,141000,50886800,1503,1503,1503,1503,0
|
|
20250221,140900,50886800,1503,1503,1503,1503,0
|
|
20250221,140800,50886800,1503,1502,1503,1502,13
|
|
20250221,140700,50867273,1503,1503,1503,1503,0
|
|
20250221,140600,50867273,1503,1503,1503,1503,0
|
|
20250221,140500,50867273,1503,1503,1503,1503,0
|
|
20250221,140400,50867273,1503,1503,1503,1503,0
|
|
20250221,140300,50867273,1503,1503,1503,1503,0
|
|
20250221,140200,50867273,1503,1503,1503,1503,0
|
|
20250221,140100,50867273,1503,1503,1503,1503,0
|
|
20250221,140000,50867273,1503,1503,1503,1503,0
|
|
20250221,135900,50867273,1503,1502,1503,1502,10
|
|
20250221,135800,50852252,1503,1503,1503,1502,81
|
|
20250221,135700,50730520,1503,1502,1503,1502,5
|
|
20250221,135600,50723009,1503,1502,1503,1501,7
|
|
20250221,135500,50712495,1503,1503,1503,1503,10
|
|
20250221,135400,50697465,1503,1503,1503,1503,0
|
|
20250221,135300,50697465,1503,1503,1503,1503,0
|
|
20250221,135200,50697465,1503,1503,1503,1503,0
|
|
20250221,135100,50697465,1503,1503,1503,1503,0
|
|
20250221,135000,50697465,1503,1503,1503,1503,0
|
|
20250221,134900,50697465,1503,1503,1503,1503,0
|
|
20250221,134800,50697465,1503,1503,1503,1503,0
|
|
20250221,134700,50697465,1503,1503,1503,1503,0
|
|
20250221,134600,50697465,1503,1503,1503,1503,0
|
|
20250221,134500,50697465,1503,1503,1503,1503,0
|
|
20250221,134400,50697465,1503,1503,1503,1503,0
|
|
20250221,134300,50697465,1503,1503,1503,1503,0
|
|
20250221,134200,50697465,1503,1503,1503,1503,0
|
|
20250221,134100,50697465,1503,1503,1503,1503,0
|
|
20250221,134000,50697465,1503,1501,1503,1501,22
|
|
20250221,133900,50664439,1503,1503,1503,1503,0
|
|
20250221,133800,50664439,1503,1503,1503,1503,0
|
|
20250221,133700,50664439,1503,1503,1503,1503,0
|
|
20250221,133600,50664439,1503,1503,1503,1503,0
|
|
20250221,133500,50664439,1503,1503,1503,1503,0
|
|
20250221,133400,50664439,1503,1503,1503,1503,0
|
|
20250221,133300,50664439,1503,1503,1503,1503,1
|
|
20250221,133200,50662936,1504,1504,1504,1504,0
|
|
20250221,133100,50662936,1504,1504,1504,1504,0
|
|
20250221,133000,50662936,1504,1504,1504,1504,0
|
|
20250221,132900,50662936,1504,1504,1504,1504,0
|
|
20250221,132800,50662936,1504,1503,1504,1503,58
|
|
20250221,132700,50575745,1504,1504,1504,1504,0
|
|
20250221,132600,50575745,1504,1504,1504,1504,0
|
|
20250221,132500,50575745,1504,1504,1504,1504,0
|
|
20250221,132400,50575745,1504,1504,1504,1504,0
|
|
20250221,132300,50575745,1504,1504,1504,1504,0
|
|
20250221,132200,50575745,1504,1504,1504,1504,0
|
|
20250221,132100,50575745,1504,1504,1504,1504,0
|
|
20250221,132000,50575745,1504,1504,1504,1504,0
|
|
20250221,131900,50575745,1504,1504,1504,1504,0
|
|
20250221,131800,50575745,1504,1504,1504,1504,0
|
|
20250221,131700,50575745,1504,1503,1504,1503,206
|
|
20250221,131600,50266126,1504,1504,1504,1504,0
|
|
20250221,131500,50266126,1504,1504,1504,1504,0
|
|
20250221,131400,50266126,1504,1504,1504,1504,0
|
|
20250221,131300,50266126,1504,1504,1504,1504,0
|
|
20250221,131200,50266126,1504,1504,1504,1504,0
|
|
20250221,131100,50266126,1504,1504,1504,1504,0
|
|
20250221,131000,50266126,1504,1504,1504,1504,0
|
|
20250221,130900,50266126,1504,1503,1504,1503,1861
|
|
20250221,130800,47469042,1504,1504,1504,1504,0
|
|
20250221,130700,47469042,1504,1503,1504,1503,1001
|
|
20250221,130600,45964538,1504,1504,1504,1504,0
|
|
20250221,130500,45964538,1504,1503,1504,1503,297
|
|
20250221,130400,45518146,1504,1504,1504,1503,986
|
|
20250221,130300,44036186,1503,1503,1503,1503,5860
|
|
20250221,130200,35228606,1503,1503,1503,1503,0
|
|
20250221,130100,35228606,1503,1503,1503,1503,0
|
|
20250221,130000,35228606,1503,1503,1503,1503,30
|
|
20250221,125900,35183516,1503,1503,1503,1503,0
|
|
20250221,125800,35183516,1503,1500,1503,1498,852
|
|
20250221,125700,33903080,1503,1503,1503,1503,0
|
|
20250221,125600,33903080,1503,1503,1503,1503,1
|
|
20250221,125500,33901577,1501,1501,1501,1501,58
|
|
20250221,125400,33814519,1503,1503,1503,1503,0
|
|
20250221,125300,33814519,1503,1503,1503,1503,0
|
|
20250221,125200,33814519,1503,1503,1503,1503,0
|
|
20250221,125100,33814519,1503,1503,1503,1501,64
|
|
20250221,125000,33718333,1503,1503,1503,1503,255
|
|
20250221,124900,33335068,1503,1503,1503,1503,0
|
|
20250221,124800,33335068,1503,1503,1503,1503,0
|
|
20250221,124700,33335068,1503,1503,1503,1503,0
|
|
20250221,124600,33335068,1503,1503,1503,1503,0
|
|
20250221,124500,33335068,1503,1503,1503,1503,0
|
|
20250221,124400,33335068,1503,1503,1503,1503,0
|
|
20250221,124300,33335068,1503,1503,1503,1503,0
|
|
20250221,124200,33335068,1503,1503,1503,1503,0
|
|
20250221,124100,33335068,1503,1503,1503,1503,0
|
|
20250221,124000,33335068,1503,1503,1503,1503,0
|
|
20250221,123900,33335068,1503,1502,1503,1501,4
|
|
20250221,123800,33329059,1503,1503,1503,1503,0
|
|
20250221,123700,33329059,1503,1503,1503,1503,0
|
|
20250221,123600,33329059,1503,1503,1503,1503,0
|
|
20250221,123500,33329059,1503,1503,1503,1503,0
|
|
20250221,123400,33329059,1503,1503,1503,1503,0
|
|
20250221,123300,33329059,1503,1503,1503,1503,0
|
|
20250221,123200,33329059,1503,1503,1503,1503,0
|
|
20250221,123100,33329059,1503,1500,1503,1500,2
|
|
20250221,123000,33326056,1503,1503,1503,1503,1
|
|
20250221,122900,33324553,1503,1503,1503,1503,0
|
|
20250221,122800,33324553,1503,1503,1503,1503,0
|
|
20250221,122700,33324553,1503,1503,1503,1503,0
|
|
20250221,122600,33324553,1503,1502,1503,1501,4
|
|
20250221,122500,33318544,1502,1502,1502,1502,9
|
|
20250221,122400,33305026,1502,1502,1502,1502,0
|
|
20250221,122300,33305026,1502,1502,1502,1502,0
|
|
20250221,122200,33305026,1502,1502,1502,1502,1
|
|
20250221,122100,33303524,1504,1504,1504,1504,0
|
|
20250221,122000,33303524,1504,1504,1504,1504,0
|
|
20250221,121900,33303524,1504,1504,1504,1504,0
|
|
20250221,121800,33303524,1504,1504,1504,1504,0
|
|
20250221,121700,33303524,1504,1504,1504,1504,0
|
|
20250221,121600,33303524,1504,1504,1504,1504,0
|
|
20250221,121500,33303524,1504,1504,1504,1504,0
|
|
20250221,121400,33303524,1504,1504,1504,1504,0
|
|
20250221,121300,33303524,1504,1504,1504,1504,0
|
|
20250221,121200,33303524,1504,1504,1504,1504,0
|
|
20250221,121100,33303524,1504,1504,1504,1504,0
|
|
20250221,121000,33303524,1504,1504,1504,1504,0
|
|
20250221,120900,33303524,1504,1504,1504,1504,0
|
|
20250221,120800,33303524,1504,1504,1504,1504,0
|
|
20250221,120700,33303524,1504,1504,1504,1504,0
|
|
20250221,120600,33303524,1504,1504,1504,1504,0
|
|
20250221,120500,33303524,1504,1504,1504,1504,0
|
|
20250221,120400,33303524,1504,1504,1504,1504,0
|
|
20250221,120300,33303524,1504,1504,1504,1504,0
|
|
20250221,120200,33303524,1504,1504,1504,1504,0
|
|
20250221,120100,33303524,1504,1504,1504,1504,0
|
|
20250221,120000,33303524,1504,1497,1504,1496,984
|
|
20250221,115900,31830952,1498,1498,1498,1498,517
|
|
20250221,115800,31056486,1504,1504,1504,1504,0
|
|
20250221,115700,31056486,1504,1502,1504,1495,2316
|
|
20250221,115600,27589371,1504,1504,1504,1504,0
|
|
20250221,115500,27589371,1504,1504,1504,1504,0
|
|
20250221,115400,27589371,1504,1504,1504,1504,0
|
|
20250221,115300,27589371,1504,1504,1504,1504,0
|
|
20250221,115200,27589371,1504,1504,1504,1504,0
|
|
20250221,115100,27589371,1504,1503,1504,1503,2
|
|
20250221,115000,27586364,1504,1504,1504,1504,0
|
|
20250221,114900,27586364,1504,1504,1504,1504,0
|
|
20250221,114800,27586364,1504,1504,1504,1504,0
|
|
20250221,114700,27586364,1504,1504,1504,1504,0
|
|
20250221,114600,27586364,1504,1503,1504,1503,1207
|
|
20250221,114500,25772236,1503,1503,1503,1503,0
|
|
20250221,114400,25772236,1503,1503,1503,1503,200
|
|
20250221,114300,25471636,1503,1503,1503,1503,0
|
|
20250221,114200,25471636,1503,1503,1503,1503,10
|
|
20250221,114100,25456606,1503,1503,1503,1503,0
|
|
20250221,114000,25456606,1503,1503,1503,1503,0
|
|
20250221,113900,25456606,1503,1503,1503,1503,199
|
|
20250221,113800,25157509,1503,1503,1503,1503,0
|
|
20250221,113700,25157509,1503,1503,1503,1503,0
|
|
20250221,113600,25157509,1503,1503,1503,1503,0
|
|
20250221,113500,25157509,1503,1503,1503,1503,0
|
|
20250221,113400,25157509,1503,1503,1503,1503,0
|
|
20250221,113300,25157509,1503,1503,1503,1503,0
|
|
20250221,113200,25157509,1503,1501,1503,1501,78
|
|
20250221,113100,25040289,1503,1503,1503,1503,0
|
|
20250221,113000,25040289,1503,1503,1503,1503,0
|
|
20250221,112900,25040289,1503,1503,1503,1503,0
|
|
20250221,112800,25040289,1503,1503,1503,1503,0
|
|
20250221,112700,25040289,1503,1503,1503,1503,0
|
|
20250221,112600,25040289,1503,1503,1503,1503,0
|
|
20250221,112500,25040289,1503,1503,1503,1503,0
|
|
20250221,112400,25040289,1503,1503,1503,1503,0
|
|
20250221,112300,25040289,1503,1503,1503,1503,0
|
|
20250221,112200,25040289,1503,1503,1503,1503,0
|
|
20250221,112100,25040289,1503,1503,1503,1503,0
|
|
20250221,112000,25040289,1503,1503,1503,1503,0
|
|
20250221,111900,25040289,1503,1503,1503,1503,0
|
|
20250221,111800,25040289,1503,1503,1503,1503,0
|
|
20250221,111700,25040289,1503,1503,1503,1503,0
|
|
20250221,111600,25040289,1503,1503,1503,1503,1
|
|
20250221,111500,25038786,1501,1501,1501,1501,6
|
|
20250221,111400,25029780,1503,1503,1503,1503,0
|
|
20250221,111300,25029780,1503,1502,1503,1502,2
|
|
20250221,111200,25026775,1503,1503,1503,1503,0
|
|
20250221,111100,25026775,1503,1503,1503,1503,0
|
|
20250221,111000,25026775,1503,1500,1503,1500,188
|
|
20250221,110900,24744586,1501,1503,1503,1501,61
|
|
20250221,110800,24652905,1503,1503,1503,1503,2
|
|
20250221,110700,24649899,1503,1503,1503,1503,0
|
|
20250221,110600,24649899,1503,1503,1503,1503,0
|
|
20250221,110500,24649899,1503,1502,1503,1502,169
|
|
20250221,110400,24395893,1503,1503,1503,1503,0
|
|
20250221,110300,24395893,1503,1502,1503,1502,149
|
|
20250221,110200,24172094,1502,1502,1502,1502,0
|
|
20250221,110100,24172094,1502,1502,1502,1502,0
|
|
20250221,110000,24172094,1502,1502,1502,1502,0
|
|
20250221,105900,24172094,1502,1502,1502,1502,0
|
|
20250221,105800,24172094,1502,1502,1502,1502,0
|
|
20250221,105700,24172094,1502,1498,1502,1498,14
|
|
20250221,105600,24151118,1502,1498,1502,1498,2
|
|
20250221,105500,24148118,1503,1499,1503,1499,501
|
|
20250221,105400,23397115,1503,1503,1503,1503,0
|
|
20250221,105300,23397115,1503,1503,1503,1500,52
|
|
20250221,105200,23319109,1501,1501,1501,1501,100
|
|
20250221,105100,23169009,1503,1503,1503,1503,0
|
|
20250221,105000,23169009,1503,1503,1503,1503,0
|
|
20250221,104900,23169009,1503,1503,1503,1503,0
|
|
20250221,104800,23169009,1503,1502,1503,1502,2002
|
|
20250221,104700,20162003,1502,1502,1502,1502,0
|
|
20250221,104600,20162003,1502,1502,1502,1502,0
|
|
20250221,104500,20162003,1502,1502,1502,1502,0
|
|
20250221,104400,20162003,1502,1501,1502,1497,468
|
|
20250221,104300,19459761,1501,1501,1501,1501,1
|
|
20250221,104200,19458260,1501,1501,1501,1501,1
|
|
20250221,104100,19456759,1497,1497,1497,1497,142
|
|
20250221,104000,19244185,1497,1497,1497,1497,0
|
|
20250221,103900,19244185,1497,1497,1497,1497,0
|
|
20250221,103800,19244185,1497,1497,1497,1497,0
|
|
20250221,103700,19244185,1497,1497,1497,1497,0
|
|
20250221,103600,19244185,1497,1497,1497,1497,0
|
|
20250221,103500,19244185,1497,1497,1497,1497,0
|
|
20250221,103400,19244185,1497,1495,1497,1495,91
|
|
20250221,103300,19108088,1495,1495,1495,1495,28
|
|
20250221,103200,19066228,1495,1495,1495,1495,0
|
|
20250221,103100,19066228,1495,1495,1495,1495,0
|
|
20250221,103000,19066228,1495,1495,1495,1495,200
|
|
20250221,102900,18767228,1496,1496,1496,1496,67
|
|
20250221,102800,18666996,1497,1497,1497,1497,0
|
|
20250221,102700,18666996,1497,1496,1497,1496,101
|
|
20250221,102600,18515899,1497,1497,1497,1497,0
|
|
20250221,102500,18515899,1497,1496,1497,1493,69
|
|
20250221,102400,18412819,1497,1497,1497,1497,1
|
|
20250221,102300,18411322,1497,1497,1497,1497,0
|
|
20250221,102200,18411322,1497,1497,1497,1497,0
|
|
20250221,102100,18411322,1497,1494,1497,1494,879
|
|
20250221,102000,17098093,1494,1494,1494,1494,0
|
|
20250221,101900,17098093,1494,1494,1494,1494,0
|
|
20250221,101800,17098093,1494,1494,1494,1494,100
|
|
20250221,101700,16948693,1494,1494,1494,1494,0
|
|
20250221,101600,16948693,1494,1494,1494,1494,0
|
|
20250221,101500,16948693,1494,1494,1494,1494,0
|
|
20250221,101400,16948693,1494,1493,1494,1491,41
|
|
20250221,101300,16887549,1494,1497,1497,1494,455
|
|
20250221,101200,16207699,1496,1496,1496,1495,1616
|
|
20250221,101100,13791699,1497,1497,1497,1497,1
|
|
20250221,101000,13790202,1496,1496,1496,1496,3
|
|
20250221,100900,13785714,1497,1498,1500,1497,40
|
|
20250221,100800,13725829,1502,1502,1502,1502,0
|
|
20250221,100700,13725829,1502,1502,1502,1502,0
|
|
20250221,100600,13725829,1502,1501,1502,1501,200
|
|
20250221,100500,13425439,1502,1502,1502,1502,0
|
|
20250221,100400,13425439,1502,1502,1502,1502,1
|
|
20250221,100300,13423937,1497,1497,1497,1497,948
|
|
20250221,100200,12004781,1497,1497,1497,1497,500
|
|
20250221,100100,11256281,1497,1497,1497,1497,506
|
|
20250221,100000,10498799,1497,1497,1497,1497,1
|
|
20250221,095900,10497302,1496,1498,1499,1496,144
|
|
20250221,095800,10281645,1502,1502,1502,1502,0
|
|
20250221,095700,10281645,1502,1502,1502,1502,0
|
|
20250221,095600,10281645,1502,1500,1502,1498,101
|
|
20250221,095500,10130243,1502,1499,1502,1499,346
|
|
20250221,095400,9611577,1498,1499,1499,1498,101
|
|
20250221,095300,9460179,1502,1502,1502,1502,0
|
|
20250221,095200,9460179,1502,1502,1502,1502,0
|
|
20250221,095100,9460179,1502,1502,1502,1498,5
|
|
20250221,095000,9452673,1503,1503,1503,1503,0
|
|
20250221,094900,9452673,1503,1503,1503,1503,0
|
|
20250221,094800,9452673,1503,1503,1503,1503,0
|
|
20250221,094700,9452673,1503,1502,1503,1502,63
|
|
20250221,094600,9358004,1502,1502,1502,1502,9
|
|
20250221,094500,9344486,1499,1502,1502,1499,2
|
|
20250221,094400,9341485,1497,1502,1502,1497,53
|
|
20250221,094300,9261884,1502,1502,1502,1502,30
|
|
20250221,094200,9216824,1502,1502,1502,1502,138
|
|
20250221,094100,9009548,1502,1497,1502,1496,38
|
|
20250221,094000,8952693,1502,1498,1502,1498,16
|
|
20250221,093900,8928712,1497,1496,1502,1496,15
|
|
20250221,093800,8906257,1496,1500,1500,1496,3444
|
|
20250221,093700,3748702,1500,1504,1504,1500,12
|
|
20250221,093600,3730693,1502,1502,1502,1502,85
|
|
20250221,093500,3603023,1504,1503,1504,1503,4
|
|
20250221,093400,3597009,1504,1504,1504,1504,0
|
|
20250221,093300,3597009,1504,1504,1504,1504,0
|
|
20250221,093200,3597009,1504,1504,1504,1504,0
|
|
20250221,093100,3597009,1504,1504,1504,1504,0
|
|
20250221,093000,3597009,1504,1504,1504,1504,1
|
|
20250221,092900,3595505,1504,1504,1504,1504,1
|
|
20250221,092800,3594001,1504,1504,1504,1504,0
|
|
20250221,092700,3594001,1504,1504,1505,1503,174
|
|
20250221,092600,3332306,1504,1504,1504,1504,0
|
|
20250221,092500,3332306,1504,1504,1504,1504,0
|
|
20250221,092400,3332306,1504,1504,1504,1504,1
|
|
20250221,092300,3330802,1504,1504,1504,1504,0
|
|
20250221,092200,3330802,1504,1504,1504,1504,0
|
|
20250221,092100,3330802,1504,1501,1504,1499,25
|
|
20250221,092000,3293295,1504,1504,1504,1504,1
|
|
20250221,091900,3291791,1500,1506,1506,1500,34
|
|
20250221,091800,3240760,1502,1503,1506,1502,510
|
|
20250221,091700,2474221,1507,1502,1507,1501,237
|
|
20250221,091600,2118245,1508,1508,1508,1508,0
|
|
20250221,091500,2118245,1508,1508,1508,1508,2
|
|
20250221,091400,2115229,1505,1505,1505,1505,0
|
|
20250221,091300,2115229,1505,1505,1505,1505,0
|
|
20250221,091200,2115229,1505,1503,1505,1503,773
|
|
20250221,091100,953408,1505,1504,1505,1501,21
|
|
20250221,091000,921851,1506,1506,1506,1506,1
|
|
20250221,090900,920345,1506,1506,1506,1506,2
|
|
20250221,090800,917333,1506,1503,1506,1502,14
|
|
20250221,090700,896288,1507,1507,1507,1507,2
|
|
20250221,090600,893274,1508,1508,1508,1508,0
|
|
20250221,090500,893274,1508,1508,1508,1508,0
|
|
20250221,090400,893274,1508,1507,1508,1507,2
|
|
20250221,090300,890259,1508,1508,1508,1508,331
|
|
20250221,090200,391111,1501,1501,1509,1501,111
|
|
20250221,090100,224486,1509,1509,1509,1509,0
|
|
20250221,090000,224486,1509,1510,1510,1501,149
|