667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,200400,462860572,1705,1705,1705,1705,6305
|
|
20250217,200300,462860572,1705,1705,1705,1705,0
|
|
20250217,200200,462860572,1705,1705,1705,1705,0
|
|
20250217,200100,462860572,1705,1705,1705,1705,0
|
|
20250217,200000,462860572,1705,1705,1705,1705,0
|
|
20250217,195900,462860572,1705,1705,1705,1705,0
|
|
20250217,195800,462860572,1705,1705,1705,1705,0
|
|
20250217,195700,462860572,1705,1705,1705,1705,0
|
|
20250217,195600,462860572,1705,1705,1705,1705,0
|
|
20250217,195500,462860572,1705,1705,1705,1705,0
|
|
20250217,195400,462860572,1705,1705,1705,1705,0
|
|
20250217,195300,462860572,1705,1705,1705,1705,0
|
|
20250217,195200,462860572,1705,1705,1705,1705,0
|
|
20250217,195100,462860572,1705,1705,1705,1705,0
|
|
20250217,195000,462860572,1705,1705,1705,1705,0
|
|
20250217,194900,462860572,1705,1705,1705,1705,0
|
|
20250217,194800,462860572,1705,1705,1705,1705,0
|
|
20250217,194700,462860572,1705,1705,1705,1705,0
|
|
20250217,194600,462860572,1705,1705,1705,1705,0
|
|
20250217,194500,462860572,1705,1705,1705,1705,0
|
|
20250217,194400,462860572,1705,1705,1705,1705,0
|
|
20250217,194300,462860572,1705,1705,1705,1705,0
|
|
20250217,194200,462860572,1705,1705,1705,1705,0
|
|
20250217,194100,462860572,1705,1705,1705,1705,0
|
|
20250217,194000,462860572,1705,1705,1705,1705,0
|
|
20250217,193900,462860572,1705,1705,1705,1705,0
|
|
20250217,193800,462860572,1705,1705,1705,1705,0
|
|
20250217,193700,462860572,1705,1705,1705,1705,0
|
|
20250217,193600,462860572,1705,1705,1705,1705,0
|
|
20250217,193500,462860572,1705,1705,1705,1705,0
|
|
20250217,193400,462860572,1705,1705,1705,1705,6305
|
|
20250217,193300,462860572,1705,1705,1705,1705,0
|
|
20250217,193200,462860572,1705,1705,1705,1705,0
|
|
20250217,193100,462860572,1705,1705,1705,1705,0
|
|
20250217,193000,462860572,1705,1705,1705,1705,0
|
|
20250217,192900,462860572,1705,1705,1705,1705,0
|
|
20250217,192800,462860572,1705,1705,1705,1705,0
|
|
20250217,192700,462860572,1705,1705,1705,1705,0
|
|
20250217,192600,462860572,1705,1705,1705,1705,0
|
|
20250217,192500,462860572,1705,1705,1705,1705,0
|
|
20250217,192400,462860572,1705,1705,1705,1705,0
|
|
20250217,192300,462860572,1705,1705,1705,1705,0
|
|
20250217,192200,462860572,1705,1705,1705,1705,0
|
|
20250217,192100,462860572,1705,1705,1705,1705,0
|
|
20250217,192000,462860572,1705,1705,1705,1705,0
|
|
20250217,191900,462860572,1705,1705,1705,1705,0
|
|
20250217,191800,462860572,1705,1705,1705,1705,0
|
|
20250217,191700,462860572,1705,1705,1705,1705,0
|
|
20250217,191600,462860572,1705,1705,1705,1705,0
|
|
20250217,191500,462860572,1705,1705,1705,1705,0
|
|
20250217,191400,462860572,1705,1705,1705,1705,0
|
|
20250217,191300,462860572,1705,1705,1705,1705,0
|
|
20250217,191200,462860572,1705,1705,1705,1705,0
|
|
20250217,191100,462860572,1705,1705,1705,1705,0
|
|
20250217,191000,462860572,1705,1705,1705,1705,0
|
|
20250217,190900,462860572,1705,1705,1705,1705,0
|
|
20250217,190800,462860572,1705,1705,1705,1705,0
|
|
20250217,190700,462860572,1705,1705,1705,1705,0
|
|
20250217,190600,462860572,1705,1705,1705,1705,0
|
|
20250217,190500,462860572,1705,1705,1705,1705,0
|
|
20250217,190400,462860572,1705,1705,1705,1705,6305
|
|
20250217,190300,462860572,1705,1705,1705,1705,0
|
|
20250217,190200,462860572,1705,1705,1705,1705,0
|
|
20250217,190100,462860572,1705,1705,1705,1705,0
|
|
20250217,190000,462860572,1705,1705,1705,1705,0
|
|
20250217,185900,462860572,1705,1705,1705,1705,0
|
|
20250217,185800,462860572,1705,1705,1705,1705,0
|
|
20250217,185700,462860572,1705,1705,1705,1705,0
|
|
20250217,185600,462860572,1705,1705,1705,1705,0
|
|
20250217,185500,462860572,1705,1705,1705,1705,0
|
|
20250217,185400,462860572,1705,1705,1705,1705,0
|
|
20250217,185300,462860572,1705,1705,1705,1705,0
|
|
20250217,185200,462860572,1705,1705,1705,1705,0
|
|
20250217,185100,462860572,1705,1705,1705,1705,0
|
|
20250217,185000,462860572,1705,1705,1705,1705,0
|
|
20250217,184900,462860572,1705,1705,1705,1705,0
|
|
20250217,184800,462860572,1705,1705,1705,1705,0
|
|
20250217,184700,462860572,1705,1705,1705,1705,0
|
|
20250217,184600,462860572,1705,1705,1705,1705,0
|
|
20250217,184500,462860572,1705,1705,1705,1705,0
|
|
20250217,184400,462860572,1705,1705,1705,1705,0
|
|
20250217,184300,462860572,1705,1705,1705,1705,0
|
|
20250217,184200,462860572,1705,1705,1705,1705,0
|
|
20250217,184100,462860572,1705,1705,1705,1705,0
|
|
20250217,184000,462860572,1705,1705,1705,1705,0
|
|
20250217,183900,462860572,1705,1705,1705,1705,0
|
|
20250217,183800,462860572,1705,1705,1705,1705,0
|
|
20250217,183700,462860572,1705,1705,1705,1705,0
|
|
20250217,183600,462860572,1705,1705,1705,1705,0
|
|
20250217,183500,462860572,1705,1705,1705,1705,0
|
|
20250217,183400,462860572,1705,1705,1705,1705,6305
|
|
20250217,183300,462860572,1705,1705,1705,1705,0
|
|
20250217,183200,462860572,1705,1705,1705,1705,0
|
|
20250217,183100,462860572,1705,1705,1705,1705,0
|
|
20250217,183000,462860572,1705,1705,1705,1705,0
|
|
20250217,182900,462860572,1705,1705,1705,1705,0
|
|
20250217,182800,462860572,1705,1705,1705,1705,0
|
|
20250217,182700,462860572,1705,1705,1705,1705,0
|
|
20250217,182600,462860572,1705,1705,1705,1705,0
|
|
20250217,182500,462860572,1705,1705,1705,1705,0
|
|
20250217,182400,462860572,1705,1705,1705,1705,0
|
|
20250217,182300,462860572,1705,1705,1705,1705,0
|
|
20250217,182200,462860572,1705,1705,1705,1705,0
|
|
20250217,182100,462860572,1705,1705,1705,1705,0
|
|
20250217,182000,462860572,1705,1705,1705,1705,0
|
|
20250217,181900,462860572,1705,1705,1705,1705,0
|
|
20250217,181800,462860572,1705,1705,1705,1705,0
|
|
20250217,181700,462860572,1705,1705,1705,1705,0
|
|
20250217,181600,462860572,1705,1705,1705,1705,0
|
|
20250217,181500,462860572,1705,1705,1705,1705,0
|
|
20250217,181400,462860572,1705,1705,1705,1705,0
|
|
20250217,181300,462860572,1705,1705,1705,1705,0
|
|
20250217,181200,462860572,1705,1705,1705,1705,0
|
|
20250217,181100,462860572,1705,1705,1705,1705,0
|
|
20250217,181000,462860572,1705,1705,1705,1705,0
|
|
20250217,180900,462860572,1705,1705,1705,1705,0
|
|
20250217,180800,462860572,1705,1705,1705,1705,0
|
|
20250217,180700,462860572,1705,1705,1705,1705,0
|
|
20250217,180600,462860572,1705,1705,1705,1705,0
|
|
20250217,180500,462860572,1705,1705,1705,1705,0
|
|
20250217,180400,462860572,1705,1705,1705,1705,6305
|
|
20250217,180300,462860572,1705,1705,1705,1705,0
|
|
20250217,180200,462860572,1705,1705,1705,1705,0
|
|
20250217,180100,462860572,1705,1705,1705,1705,0
|
|
20250217,180000,462860572,1705,1705,1705,1705,0
|
|
20250217,175900,462860572,1705,1705,1705,1705,0
|
|
20250217,175800,462860572,1705,1705,1705,1705,0
|
|
20250217,175700,462860572,1705,1705,1705,1705,0
|
|
20250217,175600,462860572,1705,1705,1705,1705,0
|
|
20250217,175500,462860572,1705,1705,1705,1705,0
|
|
20250217,175400,462860572,1705,1705,1705,1705,0
|
|
20250217,175300,462860572,1705,1705,1705,1705,0
|
|
20250217,175200,462860572,1705,1705,1705,1705,0
|
|
20250217,175100,462860572,1705,1705,1705,1705,0
|
|
20250217,175000,462860572,1705,1705,1705,1705,0
|
|
20250217,174900,462860572,1705,1705,1705,1705,0
|
|
20250217,174800,462860572,1705,1705,1705,1705,0
|
|
20250217,174700,462860572,1705,1705,1705,1705,0
|
|
20250217,174600,462860572,1705,1705,1705,1705,0
|
|
20250217,174500,462860572,1705,1705,1705,1705,0
|
|
20250217,174400,462860572,1705,1705,1705,1705,0
|
|
20250217,174300,462860572,1705,1705,1705,1705,0
|
|
20250217,174200,462860572,1705,1705,1705,1705,0
|
|
20250217,174100,462860572,1705,1705,1705,1705,0
|
|
20250217,174000,462860572,1705,1705,1705,1705,0
|
|
20250217,173900,462860572,1705,1705,1705,1705,0
|
|
20250217,173800,462860572,1705,1705,1705,1705,0
|
|
20250217,173700,462860572,1705,1705,1705,1705,0
|
|
20250217,173600,462860572,1705,1705,1705,1705,0
|
|
20250217,173500,462860572,1705,1705,1705,1705,0
|
|
20250217,173400,462860572,1705,1705,1705,1705,6305
|
|
20250217,173300,462860572,1705,1705,1705,1705,0
|
|
20250217,173200,462860572,1705,1705,1705,1705,0
|
|
20250217,173100,462860572,1705,1705,1705,1705,0
|
|
20250217,173000,462860572,1705,1705,1705,1705,0
|
|
20250217,172900,462860572,1705,1705,1705,1705,0
|
|
20250217,172800,462860572,1705,1705,1705,1705,0
|
|
20250217,172700,462860572,1705,1705,1705,1705,0
|
|
20250217,172600,462860572,1705,1705,1705,1705,0
|
|
20250217,172500,462860572,1705,1705,1705,1705,0
|
|
20250217,172400,462860572,1705,1705,1705,1705,0
|
|
20250217,172300,462860572,1705,1705,1705,1705,0
|
|
20250217,172200,462860572,1705,1705,1705,1705,0
|
|
20250217,172100,462860572,1705,1705,1705,1705,0
|
|
20250217,172000,462860572,1705,1705,1705,1705,0
|
|
20250217,171900,462860572,1705,1705,1705,1705,0
|
|
20250217,171800,462860572,1705,1705,1705,1705,0
|
|
20250217,171700,462860572,1705,1705,1705,1705,0
|
|
20250217,171600,462860572,1705,1705,1705,1705,0
|
|
20250217,171500,462860572,1705,1705,1705,1705,0
|
|
20250217,171400,462860572,1705,1705,1705,1705,0
|
|
20250217,171300,462860572,1705,1705,1705,1705,0
|
|
20250217,171200,462860572,1705,1705,1705,1705,0
|
|
20250217,171100,462860572,1705,1705,1705,1705,0
|
|
20250217,171000,462860572,1705,1705,1705,1705,0
|
|
20250217,170900,462860572,1705,1705,1705,1705,0
|
|
20250217,170800,462860572,1705,1705,1705,1705,0
|
|
20250217,170700,462860572,1705,1705,1705,1705,0
|
|
20250217,170600,462860572,1705,1705,1705,1705,0
|
|
20250217,170500,462860572,1705,1705,1705,1705,0
|
|
20250217,170400,462860572,1705,1705,1705,1705,6305
|
|
20250217,170300,462860572,1705,1705,1705,1705,0
|
|
20250217,170200,462860572,1705,1705,1705,1705,0
|
|
20250217,170100,462860572,1705,1705,1705,1705,0
|
|
20250217,170000,462860572,1705,1705,1705,1705,0
|
|
20250217,165900,462860572,1705,1705,1705,1705,0
|
|
20250217,165800,462860572,1705,1705,1705,1705,0
|
|
20250217,165700,462860572,1705,1705,1705,1705,0
|
|
20250217,165600,462860572,1705,1705,1705,1705,0
|
|
20250217,165500,462860572,1705,1705,1705,1705,0
|
|
20250217,165400,462860572,1705,1705,1705,1705,0
|
|
20250217,165300,462860572,1705,1705,1705,1705,0
|
|
20250217,165200,462860572,1705,1705,1705,1705,0
|
|
20250217,165100,462860572,1705,1705,1705,1705,0
|
|
20250217,165000,462860572,1705,1705,1705,1705,0
|
|
20250217,164900,462860572,1705,1705,1705,1705,0
|
|
20250217,164800,462860572,1705,1705,1705,1705,0
|
|
20250217,164700,462860572,1705,1705,1705,1705,0
|
|
20250217,164600,462860572,1705,1705,1705,1705,0
|
|
20250217,164500,462860572,1705,1705,1705,1705,0
|
|
20250217,164400,462860572,1705,1705,1705,1705,0
|
|
20250217,164300,462860572,1705,1705,1705,1705,0
|
|
20250217,164200,462860572,1705,1705,1705,1705,0
|
|
20250217,164100,462860572,1705,1705,1705,1705,0
|
|
20250217,164000,462860572,1705,1705,1705,1705,0
|
|
20250217,163900,462860572,1705,1705,1705,1705,0
|
|
20250217,163800,462860572,1705,1705,1705,1705,0
|
|
20250217,163700,462860572,1705,1705,1705,1705,0
|
|
20250217,163600,462860572,1705,1705,1705,1705,0
|
|
20250217,163500,462860572,1705,1705,1705,1705,0
|
|
20250217,163400,462860572,1705,1705,1705,1705,6305
|
|
20250217,163300,462860572,1705,1705,1705,1705,0
|
|
20250217,163200,462860572,1705,1705,1705,1705,0
|
|
20250217,163100,462860572,1705,1705,1705,1705,0
|
|
20250217,163000,462860572,1705,1705,1705,1705,0
|
|
20250217,162900,462860572,1705,1705,1705,1705,0
|
|
20250217,162800,462860572,1705,1705,1705,1705,0
|
|
20250217,162700,462860572,1705,1705,1705,1705,0
|
|
20250217,162600,462860572,1705,1705,1705,1705,0
|
|
20250217,162500,462860572,1705,1705,1705,1705,0
|
|
20250217,162400,462860572,1705,1705,1705,1705,0
|
|
20250217,162300,462860572,1705,1705,1705,1705,0
|
|
20250217,162200,462860572,1705,1705,1705,1705,0
|
|
20250217,162100,462860572,1705,1705,1705,1705,0
|
|
20250217,162000,462860572,1705,1705,1705,1705,0
|
|
20250217,161900,462860572,1705,1705,1705,1705,0
|
|
20250217,161800,462860572,1705,1705,1705,1705,0
|
|
20250217,161700,462860572,1705,1705,1705,1705,0
|
|
20250217,161600,462860572,1705,1705,1705,1705,0
|
|
20250217,161500,462860572,1705,1705,1705,1705,0
|
|
20250217,161400,462860572,1705,1705,1705,1705,0
|
|
20250217,161300,462860572,1705,1705,1705,1705,0
|
|
20250217,161200,462860572,1705,1705,1705,1705,0
|
|
20250217,161100,462860572,1705,1705,1705,1705,0
|
|
20250217,161000,462860572,1705,1705,1705,1705,0
|
|
20250217,160900,462860572,1705,1705,1705,1705,0
|
|
20250217,160800,462860572,1705,1705,1705,1705,0
|
|
20250217,160700,462860572,1705,1705,1705,1705,0
|
|
20250217,160600,462860572,1705,1705,1705,1705,0
|
|
20250217,160500,462860572,1705,1705,1705,1705,0
|
|
20250217,160400,462860572,1705,1705,1705,1705,6305
|
|
20250217,160300,462860572,1705,1705,1705,1705,0
|
|
20250217,160200,462860572,1705,1705,1705,1705,0
|
|
20250217,160100,462860572,1705,1705,1705,1705,0
|
|
20250217,160000,462860572,1705,1705,1705,1705,0
|
|
20250217,155900,462860572,1705,1705,1705,1705,0
|
|
20250217,155800,462860572,1705,1705,1705,1705,0
|
|
20250217,155700,462860572,1705,1705,1705,1705,0
|
|
20250217,155600,462860572,1705,1705,1705,1705,0
|
|
20250217,155500,462860572,1705,1705,1705,1705,0
|
|
20250217,155400,462860572,1705,1705,1705,1705,0
|
|
20250217,155300,462860572,1705,1705,1705,1705,0
|
|
20250217,155200,462860572,1705,1705,1705,1705,0
|
|
20250217,155100,462860572,1705,1705,1705,1705,0
|
|
20250217,155000,462860572,1705,1705,1705,1705,0
|
|
20250217,154900,462860572,1705,1705,1705,1705,0
|
|
20250217,154800,462860572,1705,1705,1705,1705,0
|
|
20250217,154700,462860572,1705,1705,1705,1705,0
|
|
20250217,154600,462860572,1705,1705,1705,1705,0
|
|
20250217,154500,462860572,1705,1705,1705,1705,0
|
|
20250217,154400,462860572,1705,1705,1705,1705,0
|
|
20250217,154300,462860572,1705,1705,1705,1705,0
|
|
20250217,154200,462860572,1705,1705,1705,1705,0
|
|
20250217,154100,462860572,1705,1705,1705,1705,0
|
|
20250217,154000,462860572,1705,1705,1705,1705,0
|
|
20250217,153900,462860572,1705,1705,1705,1705,0
|
|
20250217,153800,462860572,1705,1705,1705,1705,0
|
|
20250217,153700,462860572,1705,1705,1705,1705,0
|
|
20250217,153600,462860572,1705,1705,1705,1705,0
|
|
20250217,153500,462860572,1705,1705,1705,1705,0
|
|
20250217,153400,462860572,1705,1705,1705,1705,6305
|
|
20250217,153300,462860572,1705,1705,1705,1705,0
|
|
20250217,153200,462860572,1705,1705,1705,1705,0
|
|
20250217,153100,462860572,1705,1705,1705,1705,0
|
|
20250217,153000,462860572,1705,1705,1705,1705,6305
|
|
20250217,152900,452110547,1712,1712,1712,1712,0
|
|
20250217,152800,452110547,1712,1712,1712,1712,0
|
|
20250217,152700,452110547,1712,1712,1712,1712,0
|
|
20250217,152600,452110547,1712,1712,1712,1712,0
|
|
20250217,152500,452110547,1712,1712,1712,1712,0
|
|
20250217,152400,452110547,1712,1712,1712,1712,0
|
|
20250217,152300,452110547,1712,1712,1712,1712,0
|
|
20250217,152200,452110547,1712,1712,1712,1712,0
|
|
20250217,152100,452110547,1712,1712,1712,1712,0
|
|
20250217,152000,452110547,1712,1712,1712,1712,0
|
|
20250217,151900,452110547,1712,1712,1712,1712,0
|
|
20250217,151800,452110547,1712,1712,1712,1712,4
|
|
20250217,151700,452103699,1712,1712,1712,1712,2
|
|
20250217,151600,452100275,1712,1711,1712,1711,2000
|
|
20250217,151500,448676709,1711,1712,1712,1710,13
|
|
20250217,151400,448654475,1712,1712,1712,1712,0
|
|
20250217,151300,448654475,1712,1709,1712,1707,959
|
|
20250217,151200,447015481,1711,1711,1711,1711,1
|
|
20250217,151100,447013770,1711,1710,1711,1710,301
|
|
20250217,151000,446499059,1711,1711,1711,1710,64
|
|
20250217,150900,446389559,1711,1711,1711,1711,0
|
|
20250217,150800,446389559,1711,1711,1711,1711,0
|
|
20250217,150700,446389559,1711,1711,1711,1709,1006
|
|
20250217,150600,444669893,1710,1710,1710,1710,1000
|
|
20250217,150500,442959893,1711,1711,1711,1711,113
|
|
20250217,150400,442766550,1712,1712,1712,1712,0
|
|
20250217,150300,442766550,1712,1711,1712,1710,741
|
|
20250217,150200,441498709,1711,1711,1711,1711,405
|
|
20250217,150100,440805754,1712,1709,1712,1709,610
|
|
20250217,150000,439763234,1712,1712,1712,1712,40
|
|
20250217,145900,439694754,1712,1708,1712,1706,2096
|
|
20250217,145800,436114926,1709,1709,1709,1709,303
|
|
20250217,145700,435597099,1710,1711,1711,1709,503
|
|
20250217,145600,434737357,1712,1712,1712,1712,0
|
|
20250217,145500,434737357,1712,1712,1712,1711,210
|
|
20250217,145400,434377840,1712,1712,1712,1711,2820
|
|
20250217,145300,429551416,1712,1710,1712,1710,4605
|
|
20250217,145200,421672651,1710,1710,1710,1709,130
|
|
20250217,145100,421450401,1710,1710,1710,1710,93
|
|
20250217,145000,421291371,1711,1710,1711,1710,306
|
|
20250217,144900,420768107,1711,1710,1711,1710,3
|
|
20250217,144800,420762975,1711,1711,1711,1710,799
|
|
20250217,144700,419396671,1710,1711,1711,1710,2149
|
|
20250217,144600,415720876,1711,1710,1711,1710,10126
|
|
20250217,144500,398405191,1710,1708,1710,1704,1001
|
|
20250217,144400,396698137,1710,1710,1710,1710,0
|
|
20250217,144300,396698137,1710,1710,1710,1710,0
|
|
20250217,144200,396698137,1710,1710,1710,1710,0
|
|
20250217,144100,396698137,1710,1708,1710,1708,170
|
|
20250217,144000,396407775,1710,1709,1710,1703,12490
|
|
20250217,143900,375063898,1710,1710,1710,1710,9
|
|
20250217,143800,375048508,1709,1709,1709,1708,256
|
|
20250217,143700,374611009,1709,1708,1709,1708,252
|
|
20250217,143600,374180560,1708,1707,1708,1707,1022
|
|
20250217,143500,372435984,1707,1707,1707,1707,0
|
|
20250217,143400,372435984,1707,1707,1707,1702,3005
|
|
20250217,143300,367321449,1707,1706,1707,1702,2905
|
|
20250217,143200,362371876,1706,1706,1706,1706,6
|
|
20250217,143100,362361640,1706,1705,1706,1705,787
|
|
20250217,143000,361019802,1706,1707,1707,1705,431
|
|
20250217,142900,360284825,1707,1707,1707,1707,1001
|
|
20250217,142800,358576118,1708,1708,1708,1708,1
|
|
20250217,142700,358574410,1709,1709,1709,1709,0
|
|
20250217,142600,358574410,1709,1709,1709,1709,1
|
|
20250217,142500,358572701,1710,1710,1710,1710,2
|
|
20250217,142400,358569281,1710,1708,1710,1708,8928
|
|
20250217,142300,343318081,1708,1706,1708,1706,1523
|
|
20250217,142200,340718355,1706,1703,1707,1703,18587
|
|
20250217,142100,309034416,1703,1702,1703,1702,41
|
|
20250217,142000,308964633,1703,1703,1703,1703,0
|
|
20250217,141900,308964633,1703,1702,1703,1702,30
|
|
20250217,141800,308913572,1703,1703,1703,1703,0
|
|
20250217,141700,308913572,1703,1703,1703,1703,0
|
|
20250217,141600,308913572,1703,1703,1703,1703,1000
|
|
20250217,141500,307210572,1703,1703,1703,1703,0
|
|
20250217,141400,307210572,1703,1703,1703,1703,0
|
|
20250217,141300,307210572,1703,1703,1703,1703,0
|
|
20250217,141200,307210572,1703,1703,1703,1703,10
|
|
20250217,141100,307193542,1703,1703,1703,1703,0
|
|
20250217,141000,307193542,1703,1703,1703,1703,50
|
|
20250217,140900,307108392,1703,1703,1703,1703,163
|
|
20250217,140800,306830803,1703,1703,1703,1703,140
|
|
20250217,140700,306592383,1703,1703,1703,1703,0
|
|
20250217,140600,306592383,1703,1703,1703,1703,0
|
|
20250217,140500,306592383,1703,1703,1703,1703,0
|
|
20250217,140400,306592383,1703,1703,1703,1703,1
|
|
20250217,140300,306590680,1703,1703,1703,1703,0
|
|
20250217,140200,306590680,1703,1703,1703,1703,0
|
|
20250217,140100,306590680,1703,1703,1703,1703,0
|
|
20250217,140000,306590680,1703,1703,1703,1703,0
|
|
20250217,135900,306590680,1703,1703,1703,1703,0
|
|
20250217,135800,306590680,1703,1703,1703,1703,1
|
|
20250217,135700,306588977,1697,1700,1703,1697,3257
|
|
20250217,135600,301057243,1700,1700,1700,1700,0
|
|
20250217,135500,301057243,1700,1700,1700,1700,0
|
|
20250217,135400,301057243,1700,1700,1700,1700,350
|
|
20250217,135300,300462243,1700,1699,1700,1699,226
|
|
20250217,135200,300078268,1699,1699,1699,1699,0
|
|
20250217,135100,300078268,1699,1699,1699,1699,300
|
|
20250217,135000,299568568,1700,1700,1700,1700,0
|
|
20250217,134900,299568568,1700,1699,1700,1699,666
|
|
20250217,134800,298437033,1700,1700,1700,1700,950
|
|
20250217,134700,296822033,1703,1702,1703,1700,4001
|
|
20250217,134600,290017975,1703,1703,1703,1703,1
|
|
20250217,134500,290016272,1702,1702,1702,1702,128
|
|
20250217,134400,289798416,1703,1703,1703,1703,0
|
|
20250217,134300,289798416,1703,1703,1703,1703,0
|
|
20250217,134200,289798416,1703,1703,1703,1703,1
|
|
20250217,134100,289796713,1702,1702,1702,1702,21
|
|
20250217,134000,289760971,1702,1701,1703,1701,105
|
|
20250217,133900,289582361,1703,1703,1703,1703,0
|
|
20250217,133800,289582361,1703,1703,1703,1703,2
|
|
20250217,133700,289578955,1703,1703,1703,1703,0
|
|
20250217,133600,289578955,1703,1703,1703,1703,0
|
|
20250217,133500,289578955,1703,1703,1703,1703,0
|
|
20250217,133400,289578955,1703,1703,1703,1703,0
|
|
20250217,133300,289578955,1703,1703,1703,1703,1
|
|
20250217,133200,289577252,1700,1700,1700,1700,0
|
|
20250217,133100,289577252,1700,1701,1701,1700,200
|
|
20250217,133000,289237246,1705,1705,1705,1705,0
|
|
20250217,132900,289237246,1705,1705,1705,1705,0
|
|
20250217,132800,289237246,1705,1704,1705,1704,2348
|
|
20250217,132700,285236253,1704,1704,1704,1704,0
|
|
20250217,132600,285236253,1704,1704,1704,1704,1
|
|
20250217,132500,285234549,1700,1700,1700,1700,0
|
|
20250217,132400,285234549,1700,1703,1704,1700,1005
|
|
20250217,132300,283526030,1704,1704,1704,1704,0
|
|
20250217,132200,283526030,1704,1704,1704,1704,1
|
|
20250217,132100,283524326,1700,1700,1700,1700,2000
|
|
20250217,132000,280124326,1705,1705,1705,1705,0
|
|
20250217,131900,280124326,1705,1705,1705,1705,0
|
|
20250217,131800,280124326,1705,1705,1705,1705,0
|
|
20250217,131700,280124326,1705,1705,1705,1705,0
|
|
20250217,131600,280124326,1705,1705,1705,1705,0
|
|
20250217,131500,280124326,1705,1705,1705,1705,0
|
|
20250217,131400,280124326,1705,1705,1705,1705,0
|
|
20250217,131300,280124326,1705,1705,1705,1705,0
|
|
20250217,131200,280124326,1705,1705,1705,1705,0
|
|
20250217,131100,280124326,1705,1700,1705,1700,302
|
|
20250217,131000,279610921,1705,1705,1705,1705,19
|
|
20250217,130900,279578526,1699,1699,1699,1699,1
|
|
20250217,130800,279576827,1705,1705,1705,1705,1
|
|
20250217,130700,279575122,1699,1703,1703,1699,1500
|
|
20250217,130600,277024463,1705,1704,1705,1704,411
|
|
20250217,130500,276324118,1704,1703,1704,1702,11
|
|
20250217,130400,276305381,1704,1702,1704,1702,110
|
|
20250217,130300,276118141,1704,1702,1704,1701,208
|
|
20250217,130200,275764228,1704,1704,1704,1704,58
|
|
20250217,130100,275665396,1704,1704,1704,1704,10
|
|
20250217,130000,275648356,1704,1703,1704,1703,1074
|
|
20250217,125900,273819333,1704,1702,1704,1702,101
|
|
20250217,125800,273647429,1704,1704,1704,1704,0
|
|
20250217,125700,273647429,1704,1703,1704,1702,1521
|
|
20250217,125600,271057654,1705,1705,1705,1705,0
|
|
20250217,125500,271057654,1705,1705,1705,1705,0
|
|
20250217,125400,271057654,1705,1705,1705,1705,0
|
|
20250217,125300,271057654,1705,1705,1705,1705,0
|
|
20250217,125200,271057654,1705,1705,1705,1705,60
|
|
20250217,125100,270955354,1705,1705,1705,1705,1
|
|
20250217,125000,270953649,1702,1703,1703,1702,23
|
|
20250217,124900,270914493,1706,1706,1706,1706,0
|
|
20250217,124800,270914493,1706,1706,1706,1706,0
|
|
20250217,124700,270914493,1706,1706,1706,1706,0
|
|
20250217,124600,270914493,1706,1706,1706,1706,1
|
|
20250217,124500,270912787,1703,1705,1706,1703,2002
|
|
20250217,124400,267498153,1704,1704,1704,1704,311
|
|
20250217,124300,266968209,1706,1706,1706,1706,0
|
|
20250217,124200,266968209,1706,1706,1706,1706,982
|
|
20250217,124100,265292917,1706,1706,1706,1706,0
|
|
20250217,124000,265292917,1706,1704,1706,1704,11
|
|
20250217,123900,265274153,1706,1706,1706,1706,293
|
|
20250217,123800,264774295,1706,1705,1706,1705,4
|
|
20250217,123700,264767473,1706,1706,1706,1706,0
|
|
20250217,123600,264767473,1706,1705,1706,1705,11
|
|
20250217,123500,264748717,1706,1705,1706,1705,301
|
|
20250217,123400,264235511,1705,1704,1705,1704,202
|
|
20250217,123300,263891301,1706,1706,1706,1706,1
|
|
20250217,123200,263889595,1705,1705,1705,1705,1000
|
|
20250217,123100,262184595,1705,1705,1705,1705,0
|
|
20250217,123000,262184595,1705,1705,1705,1705,200
|
|
20250217,122900,261843595,1706,1706,1706,1706,0
|
|
20250217,122800,261843595,1706,1706,1706,1706,0
|
|
20250217,122700,261843595,1706,1706,1706,1706,3
|
|
20250217,122600,261838477,1706,1706,1706,1706,3
|
|
20250217,122500,261833359,1700,1705,1705,1700,2030
|
|
20250217,122400,258380714,1707,1707,1707,1707,0
|
|
20250217,122300,258380714,1707,1707,1707,1707,0
|
|
20250217,122200,258380714,1707,1707,1707,1707,0
|
|
20250217,122100,258380714,1707,1707,1707,1707,0
|
|
20250217,122000,258380714,1707,1707,1707,1707,0
|
|
20250217,121900,258380714,1707,1706,1707,1706,4
|
|
20250217,121800,258373887,1707,1707,1707,1707,572
|
|
20250217,121700,257397483,1707,1707,1707,1706,702
|
|
20250217,121600,256199170,1707,1707,1707,1707,2
|
|
20250217,121500,256195756,1705,1706,1706,1705,595
|
|
20250217,121400,255181280,1707,1707,1707,1707,10
|
|
20250217,121300,255164210,1707,1706,1707,1706,2
|
|
20250217,121200,255160797,1707,1707,1707,1707,0
|
|
20250217,121100,255160797,1707,1707,1707,1707,2
|
|
20250217,121000,255157383,1705,1705,1705,1705,2470
|
|
20250217,120900,250946033,1705,1705,1705,1705,0
|
|
20250217,120800,250946033,1705,1705,1705,1705,0
|
|
20250217,120700,250946033,1705,1705,1705,1705,0
|
|
20250217,120600,250946033,1705,1705,1705,1705,0
|
|
20250217,120500,250946033,1705,1705,1705,1705,0
|
|
20250217,120400,250946033,1705,1705,1705,1705,0
|
|
20250217,120300,250946033,1705,1705,1705,1705,0
|
|
20250217,120200,250946033,1705,1705,1705,1705,0
|
|
20250217,120100,250946033,1705,1705,1705,1705,0
|
|
20250217,120000,250946033,1705,1705,1705,1705,1
|
|
20250217,115900,250944328,1702,1703,1703,1702,51
|
|
20250217,115800,250857521,1704,1704,1704,1704,5
|
|
20250217,115700,250849001,1705,1705,1705,1705,0
|
|
20250217,115600,250849001,1705,1705,1705,1705,0
|
|
20250217,115500,250849001,1705,1702,1705,1702,728
|
|
20250217,115400,249609936,1703,1705,1705,1703,1275
|
|
20250217,115300,247438477,1707,1707,1707,1707,0
|
|
20250217,115200,247438477,1707,1707,1707,1707,1
|
|
20250217,115100,247436770,1706,1706,1706,1706,100
|
|
20250217,115000,247266170,1707,1707,1707,1707,0
|
|
20250217,114900,247266170,1707,1707,1707,1707,0
|
|
20250217,114800,247266170,1707,1707,1707,1707,1
|
|
20250217,114700,247264463,1705,1705,1705,1705,821
|
|
20250217,114600,245864658,1705,1705,1705,1705,1
|
|
20250217,114500,245862953,1707,1707,1707,1707,0
|
|
20250217,114400,245862953,1707,1707,1707,1707,0
|
|
20250217,114300,245862953,1707,1707,1707,1707,0
|
|
20250217,114200,245862953,1707,1706,1707,1706,118
|
|
20250217,114100,245661644,1706,1707,1707,1702,1002
|
|
20250217,114000,243956231,1702,1702,1702,1702,600
|
|
20250217,113900,242935031,1707,1707,1707,1707,0
|
|
20250217,113800,242935031,1707,1706,1708,1706,5021
|
|
20250217,113700,234360500,1706,1700,1706,1700,175
|
|
20250217,113600,234062994,1700,1700,1700,1700,701
|
|
20250217,113500,232871294,1700,1700,1706,1700,2004
|
|
20250217,113400,229464470,1706,1700,1706,1700,2001
|
|
20250217,113300,226062764,1706,1707,1707,1705,275
|
|
20250217,113200,225593875,1705,1705,1705,1705,22
|
|
20250217,113100,225556365,1707,1705,1707,1705,55
|
|
20250217,113000,225462564,1705,1705,1705,1705,0
|
|
20250217,112900,225462564,1705,1705,1705,1705,0
|
|
20250217,112800,225462564,1705,1705,1705,1705,100
|
|
20250217,112700,225292064,1707,1700,1707,1700,201
|
|
20250217,112600,224950316,1700,1700,1700,1700,500
|
|
20250217,112500,224100316,1700,1700,1700,1700,4010
|
|
20250217,112400,217283316,1700,1702,1702,1700,1347
|
|
20250217,112300,214992706,1707,1707,1707,1707,0
|
|
20250217,112200,214992706,1707,1707,1707,1707,0
|
|
20250217,112100,214992706,1707,1707,1707,1707,0
|
|
20250217,112000,214992706,1707,1702,1707,1702,101
|
|
20250217,111900,214820799,1707,1707,1707,1707,0
|
|
20250217,111800,214820799,1707,1707,1707,1707,0
|
|
20250217,111700,214820799,1707,1707,1707,1707,0
|
|
20250217,111600,214820799,1707,1702,1707,1700,1013
|
|
20250217,111500,213097614,1707,1707,1707,1707,0
|
|
20250217,111400,213097614,1707,1707,1707,1707,0
|
|
20250217,111300,213097614,1707,1707,1707,1707,0
|
|
20250217,111200,213097614,1707,1702,1707,1702,101
|
|
20250217,111100,212925707,1707,1706,1707,1702,1012
|
|
20250217,111000,211199273,1707,1701,1707,1701,602
|
|
20250217,110900,210175265,1708,1708,1708,1708,0
|
|
20250217,110800,210175265,1708,1708,1708,1708,98
|
|
20250217,110700,210007881,1708,1707,1708,1700,3003
|
|
20250217,110600,204898551,1708,1708,1708,1708,0
|
|
20250217,110500,204898551,1708,1707,1708,1707,560
|
|
20250217,110400,203942630,1707,1707,1707,1707,0
|
|
20250217,110300,203942630,1707,1707,1707,1707,10
|
|
20250217,110200,203925560,1707,1707,1707,1707,0
|
|
20250217,110100,203925560,1707,1707,1707,1707,0
|
|
20250217,110000,203925560,1707,1707,1707,1707,0
|
|
20250217,105900,203925560,1707,1707,1707,1707,0
|
|
20250217,105800,203925560,1707,1706,1707,1706,7
|
|
20250217,105700,203913616,1708,1708,1708,1708,0
|
|
20250217,105600,203913616,1708,1708,1708,1708,0
|
|
20250217,105500,203913616,1708,1708,1708,1708,1
|
|
20250217,105400,203911908,1702,1703,1703,1702,700
|
|
20250217,105300,202720162,1708,1705,1708,1703,301
|
|
20250217,105200,202207478,1708,1708,1708,1708,400
|
|
20250217,105100,201524278,1708,1708,1708,1708,0
|
|
20250217,105000,201524278,1708,1706,1708,1706,11
|
|
20250217,104900,201505510,1708,1708,1708,1708,11
|
|
20250217,104800,201486722,1709,1709,1709,1709,0
|
|
20250217,104700,201486722,1709,1709,1709,1709,0
|
|
20250217,104600,201486722,1709,1709,1709,1709,0
|
|
20250217,104500,201486722,1709,1703,1709,1702,1001
|
|
20250217,104400,199782103,1709,1709,1709,1709,0
|
|
20250217,104300,199782103,1709,1709,1709,1709,0
|
|
20250217,104200,199782103,1709,1709,1709,1709,586
|
|
20250217,104100,198780629,1710,1709,1710,1703,505
|
|
20250217,104000,197920581,1709,1703,1709,1703,501
|
|
20250217,103900,197067372,1710,1703,1710,1703,501
|
|
20250217,103800,196214162,1710,1704,1710,1704,1797
|
|
20250217,103700,193152043,1710,1710,1710,1710,0
|
|
20250217,103600,193152043,1710,1707,1710,1707,4182
|
|
20250217,103500,186005255,1708,1708,1708,1708,0
|
|
20250217,103400,186005255,1708,1708,1708,1708,0
|
|
20250217,103300,186005255,1708,1708,1708,1708,1
|
|
20250217,103200,186003547,1708,1708,1708,1708,1
|
|
20250217,103100,186001839,1708,1708,1708,1708,0
|
|
20250217,103000,186001839,1708,1708,1708,1708,0
|
|
20250217,102900,186001839,1708,1708,1708,1708,10
|
|
20250217,102800,185984759,1708,1705,1708,1702,2505
|
|
20250217,102700,181714981,1708,1706,1708,1706,501
|
|
20250217,102600,180860273,1709,1709,1709,1709,0
|
|
20250217,102500,180860273,1709,1705,1709,1705,1382
|
|
20250217,102400,178499235,1709,1708,1709,1708,10
|
|
20250217,102300,178482150,1709,1709,1709,1709,0
|
|
20250217,102200,178482150,1709,1709,1709,1709,1322
|
|
20250217,102100,176222852,1704,1705,1705,1704,705
|
|
20250217,102000,175020928,1709,1710,1710,1709,11
|
|
20250217,101900,175002128,1710,1710,1710,1710,23
|
|
20250217,101800,174962798,1710,1710,1710,1710,2001
|
|
20250217,101700,171541088,1710,1704,1710,1704,1648
|
|
20250217,101600,168732392,1704,1704,1704,1704,0
|
|
20250217,101500,168732392,1704,1703,1704,1703,94
|
|
20250217,101400,168572217,1704,1704,1704,1704,183
|
|
20250217,101300,168260385,1704,1702,1704,1702,25
|
|
20250217,101200,168217833,1704,1704,1704,1704,0
|
|
20250217,101100,168217833,1704,1704,1704,1704,4
|
|
20250217,101000,168211017,1704,1704,1704,1704,0
|
|
20250217,100900,168211017,1704,1704,1704,1703,15
|
|
20250217,100800,168185461,1704,1704,1704,1704,0
|
|
20250217,100700,168185461,1704,1703,1704,1695,485
|
|
20250217,100600,167362170,1703,1705,1706,1700,473
|
|
20250217,100500,166556950,1706,1705,1706,1704,146
|
|
20250217,100400,166308130,1706,1708,1708,1706,33
|
|
20250217,100300,166251830,1708,1706,1708,1706,2
|
|
20250217,100200,166248416,1708,1708,1708,1706,296
|
|
20250217,100100,165743365,1708,1708,1708,1708,1
|
|
20250217,100000,165741657,1708,1709,1710,1707,26
|
|
20250217,095900,165697242,1710,1710,1710,1710,256
|
|
20250217,095800,165259482,1710,1709,1710,1709,58
|
|
20250217,095700,165160309,1709,1710,1710,1709,588
|
|
20250217,095600,164155414,1708,1709,1710,1708,607
|
|
20250217,095500,163117509,1709,1709,1709,1709,401
|
|
20250217,095400,162432200,1709,1709,1709,1709,20
|
|
20250217,095300,162398020,1710,1705,1710,1705,2
|
|
20250217,095200,162394605,1710,1710,1710,1705,276
|
|
20250217,095100,161922795,1710,1710,1710,1705,22
|
|
20250217,095000,161885254,1710,1705,1710,1705,274
|
|
20250217,094900,161418064,1710,1705,1710,1705,97
|
|
20250217,094800,161252647,1710,1705,1710,1705,22
|
|
20250217,094700,161215092,1710,1705,1710,1705,79
|
|
20250217,094600,161080164,1710,1702,1710,1702,2029
|
|
20250217,094500,157613838,1703,1701,1703,1701,600
|
|
20250217,094400,156593225,1701,1701,1701,1701,5
|
|
20250217,094300,156584720,1701,1701,1701,1698,863
|
|
20250217,094200,155119331,1702,1704,1704,1702,14
|
|
20250217,094100,155095490,1709,1709,1709,1709,2
|
|
20250217,094000,155092072,1704,1704,1711,1704,12850
|
|
20250217,093900,133185769,1710,1705,1711,1704,2377
|
|
20250217,093800,129135243,1705,1705,1705,1704,302
|
|
20250217,093700,128620603,1712,1703,1712,1703,4974
|
|
20250217,093600,120142279,1704,1703,1704,1703,312
|
|
20250217,093500,119610942,1703,1696,1703,1695,8317
|
|
20250217,093400,105513595,1703,1703,1703,1703,0
|
|
20250217,093300,105513595,1703,1702,1703,1693,1948
|
|
20250217,093200,102210764,1704,1703,1704,1703,6
|
|
20250217,093100,102200541,1704,1702,1704,1702,21
|
|
20250217,093000,102164797,1703,1704,1704,1703,95
|
|
20250217,092900,102002938,1705,1703,1705,1702,96
|
|
20250217,092800,101839454,1705,1698,1705,1697,10637
|
|
20250217,092700,83756745,1700,1699,1700,1697,3303
|
|
20250217,092600,78142107,1700,1700,1700,1700,1002
|
|
20250217,092500,76438707,1705,1705,1705,1705,1
|
|
20250217,092400,76437002,1705,1705,1705,1697,1895
|
|
20250217,092300,73213151,1705,1700,1705,1700,80
|
|
20250217,092200,73076756,1705,1705,1705,1705,1270
|
|
20250217,092100,70911406,1705,1705,1705,1705,2
|
|
20250217,092000,70907996,1695,1705,1705,1694,1305
|
|
20250217,091900,68686291,1705,1704,1705,1694,4459
|
|
20250217,091800,61111660,1705,1705,1705,1705,1
|
|
20250217,091700,61109955,1699,1705,1705,1699,3072
|
|
20250217,091600,55886649,1712,1712,1712,1712,2
|
|
20250217,091500,55883225,1705,1705,1705,1705,1495
|
|
20250217,091400,53334250,1705,1705,1705,1705,1
|
|
20250217,091300,53332545,1705,1705,1705,1705,1011
|
|
20250217,091200,51608790,1705,1704,1705,1701,1303
|
|
20250217,091100,49388084,1702,1706,1706,1702,5444
|
|
20250217,091000,40108753,1714,1714,1714,1714,104
|
|
20250217,090900,39930497,1714,1714,1714,1705,4703
|
|
20250217,090800,31888133,1714,1714,1714,1713,125
|
|
20250217,090700,31673956,1715,1715,1715,1715,5
|
|
20250217,090600,31665381,1715,1715,1715,1715,27
|
|
20250217,090500,31619076,1715,1712,1715,1711,1621
|
|
20250217,090400,28839609,1712,1703,1715,1703,2932
|
|
20250217,090300,23831820,1703,1706,1712,1703,2953
|
|
20250217,090200,18789548,1705,1703,1705,1702,5274
|
|
20250217,090100,9803309,1703,1693,1703,1692,2468
|
|
20250217,090000,5616412,1702,1693,1702,1692,3313
|