669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,200600,456549818,1690,1690,1690,1690,2350
|
|
20250224,200500,456549818,1690,1690,1690,1690,0
|
|
20250224,200400,456549818,1690,1690,1690,1690,0
|
|
20250224,200300,456549818,1690,1690,1690,1690,0
|
|
20250224,200200,456549818,1690,1690,1690,1690,0
|
|
20250224,200100,456549818,1690,1690,1690,1690,0
|
|
20250224,200000,456549818,1690,1690,1690,1690,0
|
|
20250224,195900,456549818,1690,1690,1690,1690,0
|
|
20250224,195800,456549818,1690,1690,1690,1690,0
|
|
20250224,195700,456549818,1690,1690,1690,1690,0
|
|
20250224,195600,456549818,1690,1690,1690,1690,0
|
|
20250224,195500,456549818,1690,1690,1690,1690,0
|
|
20250224,195400,456549818,1690,1690,1690,1690,0
|
|
20250224,195300,456549818,1690,1690,1690,1690,0
|
|
20250224,195200,456549818,1690,1690,1690,1690,0
|
|
20250224,195100,456549818,1690,1690,1690,1690,0
|
|
20250224,195000,456549818,1690,1690,1690,1690,0
|
|
20250224,194900,456549818,1690,1690,1690,1690,0
|
|
20250224,194800,456549818,1690,1690,1690,1690,0
|
|
20250224,194700,456549818,1690,1690,1690,1690,0
|
|
20250224,194600,456549818,1690,1690,1690,1690,0
|
|
20250224,194500,456549818,1690,1690,1690,1690,0
|
|
20250224,194400,456549818,1690,1690,1690,1690,0
|
|
20250224,194300,456549818,1690,1690,1690,1690,0
|
|
20250224,194200,456549818,1690,1690,1690,1690,0
|
|
20250224,194100,456549818,1690,1690,1690,1690,0
|
|
20250224,194000,456549818,1690,1690,1690,1690,0
|
|
20250224,193900,456549818,1690,1690,1690,1690,0
|
|
20250224,193800,456549818,1690,1690,1690,1690,0
|
|
20250224,193700,456549818,1690,1690,1690,1690,0
|
|
20250224,193600,456549818,1690,1690,1690,1690,2350
|
|
20250224,193500,456549818,1690,1690,1690,1690,0
|
|
20250224,193400,456549818,1690,1690,1690,1690,0
|
|
20250224,193300,456549818,1690,1690,1690,1690,0
|
|
20250224,193200,456549818,1690,1690,1690,1690,0
|
|
20250224,193100,456549818,1690,1690,1690,1690,0
|
|
20250224,193000,456549818,1690,1690,1690,1690,0
|
|
20250224,192900,456549818,1690,1690,1690,1690,0
|
|
20250224,192800,456549818,1690,1690,1690,1690,0
|
|
20250224,192700,456549818,1690,1690,1690,1690,0
|
|
20250224,192600,456549818,1690,1690,1690,1690,0
|
|
20250224,192500,456549818,1690,1690,1690,1690,0
|
|
20250224,192400,456549818,1690,1690,1690,1690,0
|
|
20250224,192300,456549818,1690,1690,1690,1690,0
|
|
20250224,192200,456549818,1690,1690,1690,1690,0
|
|
20250224,192100,456549818,1690,1690,1690,1690,0
|
|
20250224,192000,456549818,1690,1690,1690,1690,0
|
|
20250224,191900,456549818,1690,1690,1690,1690,0
|
|
20250224,191800,456549818,1690,1690,1690,1690,0
|
|
20250224,191700,456549818,1690,1690,1690,1690,0
|
|
20250224,191600,456549818,1690,1690,1690,1690,0
|
|
20250224,191500,456549818,1690,1690,1690,1690,0
|
|
20250224,191400,456549818,1690,1690,1690,1690,0
|
|
20250224,191300,456549818,1690,1690,1690,1690,0
|
|
20250224,191200,456549818,1690,1690,1690,1690,0
|
|
20250224,191100,456549818,1690,1690,1690,1690,0
|
|
20250224,191000,456549818,1690,1690,1690,1690,0
|
|
20250224,190900,456549818,1690,1690,1690,1690,0
|
|
20250224,190800,456549818,1690,1690,1690,1690,0
|
|
20250224,190700,456549818,1690,1690,1690,1690,0
|
|
20250224,190600,456549818,1690,1690,1690,1690,2350
|
|
20250224,190500,456549818,1690,1690,1690,1690,0
|
|
20250224,190400,456549818,1690,1690,1690,1690,0
|
|
20250224,190300,456549818,1690,1690,1690,1690,0
|
|
20250224,190200,456549818,1690,1690,1690,1690,0
|
|
20250224,190100,456549818,1690,1690,1690,1690,0
|
|
20250224,190000,456549818,1690,1690,1690,1690,0
|
|
20250224,185900,456549818,1690,1690,1690,1690,0
|
|
20250224,185800,456549818,1690,1690,1690,1690,0
|
|
20250224,185700,456549818,1690,1690,1690,1690,0
|
|
20250224,185600,456549818,1690,1690,1690,1690,0
|
|
20250224,185500,456549818,1690,1690,1690,1690,0
|
|
20250224,185400,456549818,1690,1690,1690,1690,0
|
|
20250224,185300,456549818,1690,1690,1690,1690,0
|
|
20250224,185200,456549818,1690,1690,1690,1690,0
|
|
20250224,185100,456549818,1690,1690,1690,1690,0
|
|
20250224,185000,456549818,1690,1690,1690,1690,0
|
|
20250224,184900,456549818,1690,1690,1690,1690,0
|
|
20250224,184800,456549818,1690,1690,1690,1690,0
|
|
20250224,184700,456549818,1690,1690,1690,1690,0
|
|
20250224,184600,456549818,1690,1690,1690,1690,0
|
|
20250224,184500,456549818,1690,1690,1690,1690,0
|
|
20250224,184400,456549818,1690,1690,1690,1690,0
|
|
20250224,184300,456549818,1690,1690,1690,1690,0
|
|
20250224,184200,456549818,1690,1690,1690,1690,0
|
|
20250224,184100,456549818,1690,1690,1690,1690,0
|
|
20250224,184000,456549818,1690,1690,1690,1690,0
|
|
20250224,183900,456549818,1690,1690,1690,1690,0
|
|
20250224,183800,456549818,1690,1690,1690,1690,0
|
|
20250224,183700,456549818,1690,1690,1690,1690,0
|
|
20250224,183600,456549818,1690,1690,1690,1690,2350
|
|
20250224,183500,456549818,1690,1690,1690,1690,0
|
|
20250224,183400,456549818,1690,1690,1690,1690,0
|
|
20250224,183300,456549818,1690,1690,1690,1690,0
|
|
20250224,183200,456549818,1690,1690,1690,1690,0
|
|
20250224,183100,456549818,1690,1690,1690,1690,0
|
|
20250224,183000,456549818,1690,1690,1690,1690,0
|
|
20250224,182900,456549818,1690,1690,1690,1690,0
|
|
20250224,182800,456549818,1690,1690,1690,1690,0
|
|
20250224,182700,456549818,1690,1690,1690,1690,0
|
|
20250224,182600,456549818,1690,1690,1690,1690,0
|
|
20250224,182500,456549818,1690,1690,1690,1690,0
|
|
20250224,182400,456549818,1690,1690,1690,1690,0
|
|
20250224,182300,456549818,1690,1690,1690,1690,0
|
|
20250224,182200,456549818,1690,1690,1690,1690,0
|
|
20250224,182100,456549818,1690,1690,1690,1690,0
|
|
20250224,182000,456549818,1690,1690,1690,1690,0
|
|
20250224,181900,456549818,1690,1690,1690,1690,0
|
|
20250224,181800,456549818,1690,1690,1690,1690,0
|
|
20250224,181700,456549818,1690,1690,1690,1690,0
|
|
20250224,181600,456549818,1690,1690,1690,1690,0
|
|
20250224,181500,456549818,1690,1690,1690,1690,0
|
|
20250224,181400,456549818,1690,1690,1690,1690,0
|
|
20250224,181300,456549818,1690,1690,1690,1690,0
|
|
20250224,181200,456549818,1690,1690,1690,1690,0
|
|
20250224,181100,456549818,1690,1690,1690,1690,0
|
|
20250224,181000,456549818,1690,1690,1690,1690,0
|
|
20250224,180900,456549818,1690,1690,1690,1690,0
|
|
20250224,180800,456549818,1690,1690,1690,1690,0
|
|
20250224,180700,456549818,1690,1690,1690,1690,0
|
|
20250224,180600,456549818,1690,1690,1690,1690,2350
|
|
20250224,180500,456549818,1690,1690,1690,1690,0
|
|
20250224,180400,456549818,1690,1690,1690,1690,0
|
|
20250224,180300,456549818,1690,1690,1690,1690,0
|
|
20250224,180200,456549818,1690,1690,1690,1690,0
|
|
20250224,180100,456549818,1690,1690,1690,1690,0
|
|
20250224,180000,456549818,1690,1690,1690,1690,0
|
|
20250224,175900,456549818,1690,1690,1690,1690,0
|
|
20250224,175800,456549818,1690,1690,1690,1690,0
|
|
20250224,175700,456549818,1690,1690,1690,1690,0
|
|
20250224,175600,456549818,1690,1690,1690,1690,0
|
|
20250224,175500,456549818,1690,1690,1690,1690,0
|
|
20250224,175400,456549818,1690,1690,1690,1690,0
|
|
20250224,175300,456549818,1690,1690,1690,1690,0
|
|
20250224,175200,456549818,1690,1690,1690,1690,0
|
|
20250224,175100,456549818,1690,1690,1690,1690,0
|
|
20250224,175000,456549818,1690,1690,1690,1690,0
|
|
20250224,174900,456549818,1690,1690,1690,1690,0
|
|
20250224,174800,456549818,1690,1690,1690,1690,0
|
|
20250224,174700,456549818,1690,1690,1690,1690,0
|
|
20250224,174600,456549818,1690,1690,1690,1690,0
|
|
20250224,174500,456549818,1690,1690,1690,1690,0
|
|
20250224,174400,456549818,1690,1690,1690,1690,0
|
|
20250224,174300,456549818,1690,1690,1690,1690,0
|
|
20250224,174200,456549818,1690,1690,1690,1690,0
|
|
20250224,174100,456549818,1690,1690,1690,1690,0
|
|
20250224,174000,456549818,1690,1690,1690,1690,0
|
|
20250224,173900,456549818,1690,1690,1690,1690,0
|
|
20250224,173800,456549818,1690,1690,1690,1690,0
|
|
20250224,173700,456549818,1690,1690,1690,1690,0
|
|
20250224,173600,456549818,1690,1690,1690,1690,2350
|
|
20250224,173500,456549818,1690,1690,1690,1690,0
|
|
20250224,173400,456549818,1690,1690,1690,1690,0
|
|
20250224,173300,456549818,1690,1690,1690,1690,0
|
|
20250224,173200,456549818,1690,1690,1690,1690,0
|
|
20250224,173100,456549818,1690,1690,1690,1690,0
|
|
20250224,173000,456549818,1690,1690,1690,1690,0
|
|
20250224,172900,456549818,1690,1690,1690,1690,0
|
|
20250224,172800,456549818,1690,1690,1690,1690,0
|
|
20250224,172700,456549818,1690,1690,1690,1690,0
|
|
20250224,172600,456549818,1690,1690,1690,1690,0
|
|
20250224,172500,456549818,1690,1690,1690,1690,0
|
|
20250224,172400,456549818,1690,1690,1690,1690,0
|
|
20250224,172300,456549818,1690,1690,1690,1690,0
|
|
20250224,172200,456549818,1690,1690,1690,1690,0
|
|
20250224,172100,456549818,1690,1690,1690,1690,0
|
|
20250224,172000,456549818,1690,1690,1690,1690,0
|
|
20250224,171900,456549818,1690,1690,1690,1690,0
|
|
20250224,171800,456549818,1690,1690,1690,1690,0
|
|
20250224,171700,456549818,1690,1690,1690,1690,0
|
|
20250224,171600,456549818,1690,1690,1690,1690,0
|
|
20250224,171500,456549818,1690,1690,1690,1690,0
|
|
20250224,171400,456549818,1690,1690,1690,1690,0
|
|
20250224,171300,456549818,1690,1690,1690,1690,0
|
|
20250224,171200,456549818,1690,1690,1690,1690,0
|
|
20250224,171100,456549818,1690,1690,1690,1690,0
|
|
20250224,171000,456549818,1690,1690,1690,1690,0
|
|
20250224,170900,456549818,1690,1690,1690,1690,0
|
|
20250224,170800,456549818,1690,1690,1690,1690,0
|
|
20250224,170700,456549818,1690,1690,1690,1690,0
|
|
20250224,170600,456549818,1690,1690,1690,1690,2350
|
|
20250224,170500,456549818,1690,1690,1690,1690,0
|
|
20250224,170400,456549818,1690,1690,1690,1690,0
|
|
20250224,170300,456549818,1690,1690,1690,1690,0
|
|
20250224,170200,456549818,1690,1690,1690,1690,0
|
|
20250224,170100,456549818,1690,1690,1690,1690,0
|
|
20250224,170000,456549818,1690,1690,1690,1690,0
|
|
20250224,165900,456549818,1690,1690,1690,1690,0
|
|
20250224,165800,456549818,1690,1690,1690,1690,0
|
|
20250224,165700,456549818,1690,1690,1690,1690,0
|
|
20250224,165600,456549818,1690,1690,1690,1690,0
|
|
20250224,165500,456549818,1690,1690,1690,1690,0
|
|
20250224,165400,456549818,1690,1690,1690,1690,0
|
|
20250224,165300,456549818,1690,1690,1690,1690,0
|
|
20250224,165200,456549818,1690,1690,1690,1690,0
|
|
20250224,165100,456549818,1690,1690,1690,1690,0
|
|
20250224,165000,456549818,1690,1690,1690,1690,0
|
|
20250224,164900,456549818,1690,1690,1690,1690,0
|
|
20250224,164800,456549818,1690,1690,1690,1690,0
|
|
20250224,164700,456549818,1690,1690,1690,1690,0
|
|
20250224,164600,456549818,1690,1690,1690,1690,0
|
|
20250224,164500,456549818,1690,1690,1690,1690,0
|
|
20250224,164400,456549818,1690,1690,1690,1690,0
|
|
20250224,164300,456549818,1690,1690,1690,1690,0
|
|
20250224,164200,456549818,1690,1690,1690,1690,0
|
|
20250224,164100,456549818,1690,1690,1690,1690,0
|
|
20250224,164000,456549818,1690,1690,1690,1690,0
|
|
20250224,163900,456549818,1690,1690,1690,1690,0
|
|
20250224,163800,456549818,1690,1690,1690,1690,0
|
|
20250224,163700,456549818,1690,1690,1690,1690,0
|
|
20250224,163600,456549818,1690,1690,1690,1690,2350
|
|
20250224,163500,456549818,1690,1690,1690,1690,0
|
|
20250224,163400,456549818,1690,1690,1690,1690,0
|
|
20250224,163300,456549818,1690,1690,1690,1690,0
|
|
20250224,163200,456549818,1690,1690,1690,1690,0
|
|
20250224,163100,456549818,1690,1690,1690,1690,0
|
|
20250224,163000,456549818,1690,1690,1690,1690,0
|
|
20250224,162900,456549818,1690,1690,1690,1690,0
|
|
20250224,162800,456549818,1690,1690,1690,1690,0
|
|
20250224,162700,456549818,1690,1690,1690,1690,0
|
|
20250224,162600,456549818,1690,1690,1690,1690,0
|
|
20250224,162500,456549818,1690,1690,1690,1690,0
|
|
20250224,162400,456549818,1690,1690,1690,1690,0
|
|
20250224,162300,456549818,1690,1690,1690,1690,0
|
|
20250224,162200,456549818,1690,1690,1690,1690,0
|
|
20250224,162100,456549818,1690,1690,1690,1690,0
|
|
20250224,162000,456549818,1690,1690,1690,1690,0
|
|
20250224,161900,456549818,1690,1690,1690,1690,0
|
|
20250224,161800,456549818,1690,1690,1690,1690,0
|
|
20250224,161700,456549818,1690,1690,1690,1690,0
|
|
20250224,161600,456549818,1690,1690,1690,1690,0
|
|
20250224,161500,456549818,1690,1690,1690,1690,0
|
|
20250224,161400,456549818,1690,1690,1690,1690,0
|
|
20250224,161300,456549818,1690,1690,1690,1690,0
|
|
20250224,161200,456549818,1690,1690,1690,1690,0
|
|
20250224,161100,456549818,1690,1690,1690,1690,0
|
|
20250224,161000,456549818,1690,1690,1690,1690,0
|
|
20250224,160900,456549818,1690,1690,1690,1690,0
|
|
20250224,160800,456549818,1690,1690,1690,1690,0
|
|
20250224,160700,456549818,1690,1690,1690,1690,0
|
|
20250224,160600,456549818,1690,1690,1690,1690,2350
|
|
20250224,160500,456549818,1690,1690,1690,1690,0
|
|
20250224,160400,456549818,1690,1690,1690,1690,0
|
|
20250224,160300,456549818,1690,1690,1690,1690,0
|
|
20250224,160200,456549818,1690,1690,1690,1690,0
|
|
20250224,160100,456549818,1690,1690,1690,1690,0
|
|
20250224,160000,456549818,1690,1690,1690,1690,0
|
|
20250224,155900,456549818,1690,1690,1690,1690,0
|
|
20250224,155800,456549818,1690,1690,1690,1690,0
|
|
20250224,155700,456549818,1690,1690,1690,1690,0
|
|
20250224,155600,456549818,1690,1690,1690,1690,0
|
|
20250224,155500,456549818,1690,1690,1690,1690,0
|
|
20250224,155400,456549818,1690,1690,1690,1690,0
|
|
20250224,155300,456549818,1690,1690,1690,1690,0
|
|
20250224,155200,456549818,1690,1690,1690,1690,0
|
|
20250224,155100,456549818,1690,1690,1690,1690,0
|
|
20250224,155000,456549818,1690,1690,1690,1690,0
|
|
20250224,154900,456549818,1690,1690,1690,1690,0
|
|
20250224,154800,456549818,1690,1690,1690,1690,0
|
|
20250224,154700,456549818,1690,1690,1690,1690,0
|
|
20250224,154600,456549818,1690,1690,1690,1690,0
|
|
20250224,154500,456549818,1690,1690,1690,1690,0
|
|
20250224,154400,456549818,1690,1690,1690,1690,0
|
|
20250224,154300,456549818,1690,1690,1690,1690,0
|
|
20250224,154200,456549818,1690,1690,1690,1690,0
|
|
20250224,154100,456549818,1690,1690,1690,1690,0
|
|
20250224,154000,456549818,1690,1690,1690,1690,0
|
|
20250224,153900,456549818,1690,1690,1690,1690,0
|
|
20250224,153800,456549818,1690,1690,1690,1690,0
|
|
20250224,153700,456549818,1690,1690,1690,1690,0
|
|
20250224,153600,456549818,1690,1690,1690,1690,2350
|
|
20250224,153500,456549818,1690,1690,1690,1690,0
|
|
20250224,153400,456549818,1690,1690,1690,1690,0
|
|
20250224,153300,456549818,1690,1690,1690,1690,0
|
|
20250224,153200,456549818,1690,1690,1690,1690,0
|
|
20250224,153100,456549818,1690,1690,1690,1690,0
|
|
20250224,153000,456549818,1690,1690,1690,1690,2350
|
|
20250224,152900,452578318,1688,1688,1688,1688,0
|
|
20250224,152800,452578318,1688,1688,1688,1688,0
|
|
20250224,152700,452578318,1688,1688,1688,1688,0
|
|
20250224,152600,452578318,1688,1688,1688,1688,0
|
|
20250224,152500,452578318,1688,1688,1688,1688,0
|
|
20250224,152400,452578318,1688,1688,1688,1688,0
|
|
20250224,152300,452578318,1688,1688,1688,1688,0
|
|
20250224,152200,452578318,1688,1688,1688,1688,0
|
|
20250224,152100,452578318,1688,1688,1688,1688,0
|
|
20250224,152000,452578318,1688,1688,1688,1688,0
|
|
20250224,151900,452578318,1688,1685,1688,1685,1881
|
|
20250224,151800,449407801,1686,1686,1686,1686,500
|
|
20250224,151700,448564801,1686,1682,1686,1682,251
|
|
20250224,151600,448142615,1686,1686,1686,1686,953
|
|
20250224,151500,446535857,1687,1687,1687,1687,409
|
|
20250224,151400,445845874,1688,1683,1688,1682,587
|
|
20250224,151300,444858206,1688,1685,1688,1683,3242
|
|
20250224,151200,439394277,1688,1685,1688,1685,102
|
|
20250224,151100,439222401,1688,1688,1688,1685,303
|
|
20250224,151000,438711837,1688,1688,1689,1685,1408
|
|
20250224,150900,436333959,1689,1689,1689,1689,0
|
|
20250224,150800,436333959,1689,1689,1689,1689,1
|
|
20250224,150700,436332270,1686,1689,1689,1686,1471
|
|
20250224,150600,433852155,1686,1689,1689,1686,101
|
|
20250224,150500,433681866,1690,1690,1690,1690,0
|
|
20250224,150400,433681866,1690,1690,1690,1690,0
|
|
20250224,150300,433681866,1690,1686,1690,1686,2460
|
|
20250224,150200,429526066,1690,1690,1690,1690,0
|
|
20250224,150100,429526066,1690,1688,1690,1685,4999
|
|
20250224,150000,421099112,1691,1691,1691,1691,0
|
|
20250224,145900,421099112,1691,1691,1691,1691,0
|
|
20250224,145800,421099112,1691,1691,1691,1691,0
|
|
20250224,145700,421099112,1691,1691,1691,1691,0
|
|
20250224,145600,421099112,1691,1690,1691,1688,602
|
|
20250224,145500,420082910,1691,1691,1691,1691,40
|
|
20250224,145400,420015270,1691,1688,1691,1688,170
|
|
20250224,145300,419727971,1690,1690,1690,1690,32
|
|
20250224,145200,419673891,1691,1691,1691,1691,0
|
|
20250224,145100,419673891,1691,1691,1691,1691,0
|
|
20250224,145000,419673891,1691,1690,1691,1690,2632
|
|
20250224,144900,415225708,1690,1690,1690,1690,14
|
|
20250224,144800,415202048,1690,1688,1690,1688,288
|
|
20250224,144700,414715900,1692,1692,1692,1692,0
|
|
20250224,144600,414715900,1692,1692,1692,1692,0
|
|
20250224,144500,414715900,1692,1692,1692,1692,0
|
|
20250224,144400,414715900,1692,1692,1692,1692,0
|
|
20250224,144300,414715900,1692,1692,1692,1692,0
|
|
20250224,144200,414715900,1692,1692,1692,1692,0
|
|
20250224,144100,414715900,1692,1692,1692,1692,0
|
|
20250224,144000,414715900,1692,1692,1692,1692,0
|
|
20250224,143900,414715900,1692,1692,1692,1692,70
|
|
20250224,143800,414597460,1692,1692,1692,1692,1
|
|
20250224,143700,414595768,1692,1692,1692,1692,0
|
|
20250224,143600,414595768,1692,1688,1692,1688,1258
|
|
20250224,143500,412472256,1692,1692,1692,1692,1
|
|
20250224,143400,412470564,1692,1688,1692,1688,2
|
|
20250224,143300,412467184,1692,1692,1692,1692,1
|
|
20250224,143200,412465492,1688,1690,1690,1688,2300
|
|
20250224,143100,408581693,1692,1692,1692,1692,46
|
|
20250224,143000,408503861,1692,1692,1692,1692,0
|
|
20250224,142900,408503861,1692,1692,1692,1692,2
|
|
20250224,142800,408500477,1693,1693,1693,1693,0
|
|
20250224,142700,408500477,1693,1693,1693,1693,15
|
|
20250224,142600,408475082,1694,1694,1694,1694,0
|
|
20250224,142500,408475082,1694,1694,1694,1694,0
|
|
20250224,142400,408475082,1694,1694,1694,1694,100
|
|
20250224,142300,408305682,1694,1694,1694,1689,403
|
|
20250224,142200,407625000,1689,1689,1689,1689,100
|
|
20250224,142100,407456100,1695,1695,1695,1695,0
|
|
20250224,142000,407456100,1695,1695,1695,1695,0
|
|
20250224,141900,407456100,1695,1695,1695,1695,0
|
|
20250224,141800,407456100,1695,1695,1695,1695,0
|
|
20250224,141700,407456100,1695,1695,1695,1695,3
|
|
20250224,141600,407451015,1697,1697,1697,1697,0
|
|
20250224,141500,407451015,1697,1697,1697,1697,0
|
|
20250224,141400,407451015,1697,1697,1697,1697,0
|
|
20250224,141300,407451015,1697,1697,1697,1697,6
|
|
20250224,141200,407440833,1697,1697,1697,1697,0
|
|
20250224,141100,407440833,1697,1697,1697,1697,3
|
|
20250224,141000,407435742,1692,1692,1692,1692,1182
|
|
20250224,140900,405435798,1692,1692,1692,1692,0
|
|
20250224,140800,405435798,1692,1692,1692,1692,0
|
|
20250224,140700,405435798,1692,1692,1692,1692,0
|
|
20250224,140600,405435798,1692,1685,1692,1685,54
|
|
20250224,140500,405344780,1695,1695,1695,1695,0
|
|
20250224,140400,405344780,1695,1687,1696,1685,2357
|
|
20250224,140300,401371720,1697,1697,1697,1697,0
|
|
20250224,140200,401371720,1697,1697,1697,1697,1
|
|
20250224,140100,401370023,1697,1697,1697,1697,0
|
|
20250224,140000,401370023,1697,1697,1697,1697,0
|
|
20250224,135900,401370023,1697,1697,1697,1697,2
|
|
20250224,135800,401366629,1697,1697,1697,1697,0
|
|
20250224,135700,401366629,1697,1697,1697,1697,0
|
|
20250224,135600,401366629,1697,1697,1697,1697,0
|
|
20250224,135500,401366629,1697,1693,1697,1687,1871
|
|
20250224,135400,398204194,1697,1697,1697,1697,0
|
|
20250224,135300,398204194,1697,1697,1697,1697,10
|
|
20250224,135200,398187224,1698,1698,1698,1698,0
|
|
20250224,135100,398187224,1698,1698,1698,1698,500
|
|
20250224,135000,397338224,1699,1699,1699,1699,1
|
|
20250224,134900,397336525,1693,1693,1693,1693,171
|
|
20250224,134800,397047022,1698,1698,1698,1698,2944
|
|
20250224,134700,392048110,1698,1698,1699,1698,2003
|
|
20250224,134600,388647014,1698,1698,1698,1698,0
|
|
20250224,134500,388647014,1698,1698,1698,1698,0
|
|
20250224,134400,388647014,1698,1698,1698,1698,0
|
|
20250224,134300,388647014,1698,1698,1698,1698,1
|
|
20250224,134200,388645316,1698,1698,1698,1698,0
|
|
20250224,134100,388645316,1698,1698,1698,1698,0
|
|
20250224,134000,388645316,1698,1698,1698,1698,235
|
|
20250224,133900,388246286,1698,1698,1698,1698,100
|
|
20250224,133800,388076486,1698,1698,1698,1698,0
|
|
20250224,133700,388076486,1698,1698,1698,1698,0
|
|
20250224,133600,388076486,1698,1698,1698,1698,200
|
|
20250224,133500,387736886,1698,1698,1698,1698,0
|
|
20250224,133400,387736886,1698,1698,1698,1698,0
|
|
20250224,133300,387736886,1698,1698,1698,1698,0
|
|
20250224,133200,387736886,1698,1698,1698,1698,2374
|
|
20250224,133100,383705834,1698,1693,1698,1693,15
|
|
20250224,133000,383680429,1698,1698,1698,1698,0
|
|
20250224,132900,383680429,1698,1698,1698,1698,0
|
|
20250224,132800,383680429,1698,1698,1698,1698,0
|
|
20250224,132700,383680429,1698,1698,1698,1698,8
|
|
20250224,132600,383666845,1698,1698,1698,1698,0
|
|
20250224,132500,383666845,1698,1698,1698,1698,0
|
|
20250224,132400,383666845,1698,1698,1698,1698,0
|
|
20250224,132300,383666845,1698,1698,1698,1694,3139
|
|
20250224,132200,378347225,1696,1697,1698,1696,2171
|
|
20250224,132100,374664705,1698,1698,1698,1698,50
|
|
20250224,132000,374579805,1698,1698,1698,1698,0
|
|
20250224,131900,374579805,1698,1698,1698,1698,1
|
|
20250224,131800,374578107,1696,1696,1696,1696,295
|
|
20250224,131700,374077787,1698,1696,1698,1696,503
|
|
20250224,131600,373224695,1698,1698,1698,1698,0
|
|
20250224,131500,373224695,1698,1698,1698,1698,7
|
|
20250224,131400,373212809,1699,1696,1699,1696,176
|
|
20250224,131300,372914286,1696,1696,1696,1696,0
|
|
20250224,131200,372914286,1696,1697,1697,1696,353
|
|
20250224,131100,372315588,1697,1697,1697,1697,1176
|
|
20250224,131000,370319916,1700,1700,1700,1700,0
|
|
20250224,130900,370319916,1700,1700,1700,1700,0
|
|
20250224,130800,370319916,1700,1700,1700,1700,0
|
|
20250224,130700,370319916,1700,1699,1700,1699,812
|
|
20250224,130600,368940325,1699,1699,1699,1699,0
|
|
20250224,130500,368940325,1699,1699,1699,1699,61
|
|
20250224,130400,368836686,1699,1699,1699,1699,8
|
|
20250224,130300,368823094,1700,1700,1700,1700,0
|
|
20250224,130200,368823094,1700,1700,1700,1700,0
|
|
20250224,130100,368823094,1700,1700,1700,1700,0
|
|
20250224,130000,368823094,1700,1696,1700,1696,798
|
|
20250224,125900,367467710,1700,1700,1700,1696,2798
|
|
20250224,125800,362719894,1700,1700,1700,1700,0
|
|
20250224,125700,362719894,1700,1700,1700,1696,1900
|
|
20250224,125600,359495894,1700,1699,1700,1699,511
|
|
20250224,125500,358627704,1700,1700,1700,1700,0
|
|
20250224,125400,358627704,1700,1700,1700,1700,0
|
|
20250224,125300,358627704,1700,1700,1700,1700,0
|
|
20250224,125200,358627704,1700,1700,1700,1700,0
|
|
20250224,125100,358627704,1700,1700,1700,1700,0
|
|
20250224,125000,358627704,1700,1700,1700,1700,0
|
|
20250224,124900,358627704,1700,1700,1700,1700,1
|
|
20250224,124800,358626004,1699,1699,1699,1699,24
|
|
20250224,124700,358585228,1700,1699,1700,1699,977
|
|
20250224,124600,356925304,1699,1699,1699,1699,0
|
|
20250224,124500,356925304,1699,1699,1699,1699,0
|
|
20250224,124400,356925304,1699,1699,1699,1699,30
|
|
20250224,124300,356874334,1699,1699,1699,1699,0
|
|
20250224,124200,356874334,1699,1699,1699,1699,539
|
|
20250224,124100,355958573,1698,1699,1699,1698,1002
|
|
20250224,124000,354256176,1699,1698,1699,1698,3001
|
|
20250224,123900,349160477,1698,1698,1698,1698,1000
|
|
20250224,123800,347462477,1698,1698,1698,1698,1
|
|
20250224,123700,347460779,1696,1696,1696,1696,971
|
|
20250224,123600,345813963,1699,1699,1699,1699,0
|
|
20250224,123500,345813963,1699,1699,1699,1699,0
|
|
20250224,123400,345813963,1699,1699,1699,1699,0
|
|
20250224,123300,345813963,1699,1699,1699,1699,0
|
|
20250224,123200,345813963,1699,1699,1699,1699,0
|
|
20250224,123100,345813963,1699,1699,1699,1699,0
|
|
20250224,123000,345813963,1699,1699,1699,1699,0
|
|
20250224,122900,345813963,1699,1699,1699,1699,117
|
|
20250224,122800,345615180,1699,1699,1699,1699,0
|
|
20250224,122700,345615180,1699,1699,1699,1699,1
|
|
20250224,122600,345613481,1695,1695,1695,1695,0
|
|
20250224,122500,345613481,1695,1695,1695,1695,0
|
|
20250224,122400,345613481,1695,1695,1695,1695,10
|
|
20250224,122300,345596531,1692,1696,1696,1692,3646
|
|
20250224,122200,339421101,1697,1697,1697,1697,1570
|
|
20250224,122100,336756811,1698,1698,1699,1698,1037
|
|
20250224,122000,334995984,1699,1700,1700,1699,17
|
|
20250224,121900,334967100,1699,1700,1700,1699,302
|
|
20250224,121800,334454000,1699,1700,1700,1699,31
|
|
20250224,121700,334401330,1699,1699,1700,1699,1380
|
|
20250224,121600,332056709,1699,1699,1699,1699,11
|
|
20250224,121500,332038020,1699,1699,1699,1699,0
|
|
20250224,121400,332038020,1699,1699,1699,1699,10
|
|
20250224,121300,332021030,1700,1699,1700,1699,750
|
|
20250224,121200,330746530,1700,1700,1700,1700,0
|
|
20250224,121100,330746530,1700,1700,1700,1700,0
|
|
20250224,121000,330746530,1700,1698,1700,1698,6
|
|
20250224,120900,330736340,1700,1700,1700,1700,0
|
|
20250224,120800,330736340,1700,1699,1700,1699,117
|
|
20250224,120700,330537540,1700,1700,1700,1699,101
|
|
20250224,120600,330365845,1700,1699,1700,1698,2204
|
|
20250224,120500,326622806,1700,1700,1700,1699,1784
|
|
20250224,120400,323591656,1700,1699,1700,1699,23
|
|
20250224,120300,323552576,1700,1699,1700,1699,150
|
|
20250224,120200,323297724,1700,1701,1701,1700,637
|
|
20250224,120100,322214688,1701,1702,1703,1701,522
|
|
20250224,120000,321326260,1703,1701,1703,1701,2
|
|
20250224,115900,321322856,1703,1703,1703,1703,0
|
|
20250224,115800,321322856,1703,1703,1703,1703,3
|
|
20250224,115700,321317747,1700,1703,1703,1700,1681
|
|
20250224,115600,318456977,1703,1703,1703,1703,7
|
|
20250224,115500,318445056,1703,1703,1703,1703,0
|
|
20250224,115400,318445056,1703,1703,1703,1703,2
|
|
20250224,115300,318441650,1703,1701,1703,1700,3277
|
|
20250224,115200,312868065,1700,1700,1700,1699,981
|
|
20250224,115100,311200976,1699,1699,1700,1699,753
|
|
20250224,115000,309921126,1700,1700,1700,1700,500
|
|
20250224,114900,309071126,1701,1701,1701,1701,0
|
|
20250224,114800,309071126,1701,1701,1701,1701,1
|
|
20250224,114700,309069425,1701,1701,1701,1701,2492
|
|
20250224,114600,304830533,1701,1700,1701,1700,3641
|
|
20250224,114500,298637656,1700,1700,1700,1700,2
|
|
20250224,114400,298634256,1700,1700,1700,1700,690
|
|
20250224,114300,297461256,1700,1700,1700,1700,30
|
|
20250224,114200,297410256,1700,1700,1700,1700,0
|
|
20250224,114100,297410256,1700,1700,1700,1700,0
|
|
20250224,114000,297410256,1700,1700,1700,1700,1
|
|
20250224,113900,297408556,1700,1700,1700,1700,2000
|
|
20250224,113800,294008556,1700,1700,1700,1700,0
|
|
20250224,113700,294008556,1700,1700,1700,1700,0
|
|
20250224,113600,294008556,1700,1700,1700,1700,0
|
|
20250224,113500,294008556,1700,1700,1700,1700,0
|
|
20250224,113400,294008556,1700,1700,1700,1700,78
|
|
20250224,113300,293875956,1700,1700,1700,1700,176
|
|
20250224,113200,293576756,1700,1696,1700,1696,856
|
|
20250224,113100,292124864,1696,1696,1696,1696,11
|
|
20250224,113000,292106208,1696,1693,1696,1693,42
|
|
20250224,112900,292035096,1696,1693,1696,1693,11
|
|
20250224,112800,292016470,1696,1692,1696,1691,1856
|
|
20250224,112700,288876459,1696,1696,1697,1696,319
|
|
20250224,112600,288335433,1696,1693,1696,1692,2383
|
|
20250224,112500,284303378,1697,1697,1697,1697,0
|
|
20250224,112400,284303378,1697,1697,1697,1697,0
|
|
20250224,112300,284303378,1697,1700,1700,1697,403
|
|
20250224,112200,283619427,1701,1700,1701,1700,100
|
|
20250224,112100,283449397,1701,1701,1701,1697,4
|
|
20250224,112000,283442597,1697,1701,1701,1697,12
|
|
20250224,111900,283422189,1701,1697,1701,1697,646
|
|
20250224,111800,282325919,1697,1689,1697,1689,5277
|
|
20250224,111700,273413034,1697,1697,1697,1689,1779
|
|
20250224,111600,270407754,1689,1694,1702,1689,2186
|
|
20250224,111500,266702244,1690,1695,1695,1690,865
|
|
20250224,111400,265240369,1696,1696,1696,1696,0
|
|
20250224,111300,265240369,1696,1696,1696,1696,0
|
|
20250224,111200,265240369,1696,1692,1696,1688,7481
|
|
20250224,111100,252595290,1702,1702,1702,1702,0
|
|
20250224,111000,252595290,1702,1702,1702,1690,3213
|
|
20250224,110900,247160744,1702,1696,1702,1696,16
|
|
20250224,110800,247133596,1704,1704,1704,1704,5
|
|
20250224,110700,247125076,1697,1704,1704,1697,2466
|
|
20250224,110600,242936787,1699,1699,1699,1699,50
|
|
20250224,110500,242851837,1704,1704,1704,1704,30
|
|
20250224,110400,242800717,1704,1704,1704,1704,4
|
|
20250224,110300,242793901,1704,1704,1704,1704,22
|
|
20250224,110200,242756413,1704,1702,1704,1702,1008
|
|
20250224,110100,241039934,1702,1696,1702,1696,18
|
|
20250224,110000,241009352,1702,1696,1702,1696,114
|
|
20250224,105900,240815486,1701,1701,1702,1701,1132
|
|
20250224,105800,238889270,1701,1701,1701,1701,5
|
|
20250224,105700,238880765,1701,1700,1701,1700,1353
|
|
20250224,105600,236580664,1700,1699,1701,1699,10436
|
|
20250224,105500,218841682,1699,1693,1699,1693,10078
|
|
20250224,105400,201758064,1693,1690,1694,1690,5960
|
|
20250224,105300,191675762,1690,1690,1690,1690,700
|
|
20250224,105200,190492762,1690,1690,1690,1690,0
|
|
20250224,105100,190492762,1690,1689,1690,1689,2012
|
|
20250224,105000,187094487,1689,1689,1689,1689,500
|
|
20250224,104900,186249987,1689,1689,1689,1689,0
|
|
20250224,104800,186249987,1689,1689,1689,1689,0
|
|
20250224,104700,186249987,1689,1689,1689,1689,1
|
|
20250224,104600,186248298,1690,1690,1690,1690,0
|
|
20250224,104500,186248298,1690,1690,1690,1690,0
|
|
20250224,104400,186248298,1690,1690,1690,1690,0
|
|
20250224,104300,186248298,1690,1690,1690,1690,66
|
|
20250224,104200,186136758,1691,1691,1691,1691,0
|
|
20250224,104100,186136758,1691,1691,1691,1691,0
|
|
20250224,104000,186136758,1691,1691,1691,1691,501
|
|
20250224,103900,185289567,1691,1690,1691,1683,6570
|
|
20250224,103800,174192396,1690,1688,1690,1688,615
|
|
20250224,103700,173153782,1689,1686,1689,1686,5980
|
|
20250224,103600,163061605,1687,1685,1687,1682,1974
|
|
20250224,103500,159737856,1682,1682,1682,1682,947
|
|
20250224,103400,158145002,1686,1682,1686,1682,301
|
|
20250224,103300,157638716,1686,1686,1686,1686,0
|
|
20250224,103200,157638716,1686,1683,1686,1682,3289
|
|
20250224,103100,152105944,1685,1685,1685,1683,551
|
|
20250224,103000,151178109,1686,1685,1686,1685,401
|
|
20250224,102900,150502423,1686,1685,1686,1685,287
|
|
20250224,102800,150018727,1686,1686,1686,1686,0
|
|
20250224,102700,150018727,1686,1686,1686,1686,1
|
|
20250224,102600,150017041,1685,1685,1685,1685,290
|
|
20250224,102500,149528391,1682,1682,1682,1682,67
|
|
20250224,102400,149415697,1687,1687,1687,1687,0
|
|
20250224,102300,149415697,1687,1687,1687,1687,1
|
|
20250224,102200,149414010,1687,1687,1687,1687,1
|
|
20250224,102100,149412323,1687,1683,1687,1683,20
|
|
20250224,102000,149378651,1687,1682,1687,1682,999
|
|
20250224,101900,147698318,1687,1687,1687,1687,10
|
|
20250224,101800,147681448,1687,1687,1687,1687,100
|
|
20250224,101700,147512748,1687,1687,1688,1687,500
|
|
20250224,101600,146669147,1687,1687,1687,1687,0
|
|
20250224,101500,146669147,1687,1687,1687,1687,20
|
|
20250224,101400,146635407,1687,1687,1687,1687,0
|
|
20250224,101300,146635407,1687,1687,1687,1687,0
|
|
20250224,101200,146635407,1687,1681,1687,1681,240
|
|
20250224,101100,146231961,1687,1681,1688,1681,4901
|
|
20250224,101000,137991336,1688,1687,1688,1681,2271
|
|
20250224,100900,134160604,1687,1686,1687,1686,6
|
|
20250224,100800,134150487,1688,1688,1688,1688,1023
|
|
20250224,100700,132423663,1689,1681,1689,1681,6838
|
|
20250224,100600,120898477,1681,1679,1681,1679,1566
|
|
20250224,100500,118267995,1679,1679,1679,1679,56
|
|
20250224,100400,118173971,1679,1679,1679,1679,1
|
|
20250224,100300,118172292,1675,1675,1675,1675,0
|
|
20250224,100200,118172292,1675,1679,1679,1675,1001
|
|
20250224,100100,116495443,1677,1676,1679,1676,959
|
|
20250224,100000,114885884,1679,1678,1679,1678,3
|
|
20250224,095900,114880849,1672,1672,1672,1672,0
|
|
20250224,095800,114880849,1672,1672,1672,1672,100
|
|
20250224,095700,114713649,1672,1672,1672,1672,92
|
|
20250224,095600,114559825,1679,1679,1679,1679,0
|
|
20250224,095500,114559825,1679,1679,1679,1679,1
|
|
20250224,095400,114558146,1671,1673,1673,1671,3000
|
|
20250224,095300,109544035,1679,1679,1679,1679,5
|
|
20250224,095200,109535640,1679,1679,1679,1679,37
|
|
20250224,095100,109473517,1679,1679,1679,1679,15
|
|
20250224,095000,109448332,1679,1671,1679,1671,375
|
|
20250224,094900,108821427,1679,1679,1679,1679,0
|
|
20250224,094800,108821427,1679,1679,1679,1679,9
|
|
20250224,094700,108806316,1679,1671,1679,1670,633
|
|
20250224,094600,107748570,1679,1671,1679,1670,1474
|
|
20250224,094500,105286680,1679,1679,1679,1679,0
|
|
20250224,094400,105286680,1679,1679,1679,1679,51
|
|
20250224,094300,105201051,1670,1679,1679,1670,4009
|
|
20250224,094200,98499228,1679,1679,1679,1679,0
|
|
20250224,094100,98499228,1679,1679,1679,1679,1
|
|
20250224,094000,98497549,1680,1672,1680,1671,3158
|
|
20250224,093900,93219277,1674,1674,1674,1674,417
|
|
20250224,093800,92521219,1680,1680,1681,1674,950
|
|
20250224,093700,90929975,1681,1680,1681,1677,1035
|
|
20250224,093600,89191272,1682,1682,1682,1682,1
|
|
20250224,093500,89189590,1677,1676,1682,1676,487
|
|
20250224,093400,88373348,1676,1677,1677,1675,272
|
|
20250224,093300,87917506,1683,1682,1684,1682,1005
|
|
20250224,093200,86225571,1684,1684,1684,1684,0
|
|
20250224,093100,86225571,1684,1684,1684,1672,2200
|
|
20250224,093000,82543008,1680,1675,1684,1675,352
|
|
20250224,092900,81953362,1684,1681,1684,1680,1284
|
|
20250224,092800,79796180,1684,1685,1685,1684,1078
|
|
20250224,092700,77979770,1685,1680,1685,1680,2579
|
|
20250224,092600,73646962,1685,1685,1685,1680,20
|
|
20250224,092500,73613347,1685,1684,1685,1680,848
|
|
20250224,092400,72188607,1685,1685,1685,1685,1259
|
|
20250224,092300,70067192,1685,1680,1685,1680,6360
|
|
20250224,092200,59365150,1680,1680,1680,1678,108
|
|
20250224,092100,59183720,1679,1680,1680,1679,6
|
|
20250224,092000,59173641,1680,1680,1680,1680,0
|
|
20250224,091900,59173641,1680,1673,1680,1672,1476
|
|
20250224,091800,56705348,1680,1683,1683,1673,217
|
|
20250224,091700,56342273,1684,1684,1684,1684,381
|
|
20250224,091600,55700669,1685,1685,1685,1685,2
|
|
20250224,091500,55697299,1685,1685,1685,1685,2
|
|
20250224,091400,55693929,1685,1678,1685,1669,15705
|
|
20250224,091300,29297527,1677,1665,1677,1665,2736
|
|
20250224,091200,24716491,1663,1672,1672,1662,311
|
|
20250224,091100,24199405,1673,1673,1673,1663,752
|
|
20250224,091000,22948667,1663,1663,1673,1663,4
|
|
20250224,090900,22942005,1673,1663,1673,1663,2
|
|
20250224,090800,22938669,1662,1667,1667,1662,126
|
|
20250224,090700,22729187,1672,1672,1672,1672,3
|
|
20250224,090600,22724171,1672,1669,1672,1667,4
|
|
20250224,090500,22717495,1672,1672,1672,1672,2
|
|
20250224,090400,22714151,1673,1673,1673,1673,46
|
|
20250224,090300,22637193,1673,1660,1673,1660,2
|
|
20250224,090200,22633860,1674,1674,1675,1674,2050
|
|
20250224,090100,19201955,1674,1674,1674,1674,3018
|
|
20250224,090000,14149823,1674,1675,1675,1655,8468
|