615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,191200,198784356,1191,1191,1191,1191,2032
|
|
20250213,191100,198784356,1191,1191,1191,1191,0
|
|
20250213,191000,198784356,1191,1191,1191,1191,0
|
|
20250213,190900,198784356,1191,1191,1191,1191,0
|
|
20250213,190800,198784356,1191,1191,1191,1191,0
|
|
20250213,190700,198784356,1191,1191,1191,1191,0
|
|
20250213,190600,198784356,1191,1191,1191,1191,0
|
|
20250213,190500,198784356,1191,1191,1191,1191,0
|
|
20250213,190400,198784356,1191,1191,1191,1191,0
|
|
20250213,190300,198784356,1191,1191,1191,1191,0
|
|
20250213,190200,198784356,1191,1191,1191,1191,0
|
|
20250213,190100,198784356,1191,1191,1191,1191,0
|
|
20250213,190000,198784356,1191,1191,1191,1191,0
|
|
20250213,185900,198784356,1191,1191,1191,1191,0
|
|
20250213,185800,198784356,1191,1191,1191,1191,0
|
|
20250213,185700,198784356,1191,1191,1191,1191,0
|
|
20250213,185600,198784356,1191,1191,1191,1191,0
|
|
20250213,185500,198784356,1191,1191,1191,1191,0
|
|
20250213,185400,198784356,1191,1191,1191,1191,0
|
|
20250213,185300,198784356,1191,1191,1191,1191,0
|
|
20250213,185200,198784356,1191,1191,1191,1191,0
|
|
20250213,185100,198784356,1191,1191,1191,1191,0
|
|
20250213,185000,198784356,1191,1191,1191,1191,0
|
|
20250213,184900,198784356,1191,1191,1191,1191,0
|
|
20250213,184800,198784356,1191,1191,1191,1191,0
|
|
20250213,184700,198784356,1191,1191,1191,1191,0
|
|
20250213,184600,198784356,1191,1191,1191,1191,0
|
|
20250213,184500,198784356,1191,1191,1191,1191,0
|
|
20250213,184400,198784356,1191,1191,1191,1191,0
|
|
20250213,184300,198784356,1191,1191,1191,1191,0
|
|
20250213,184200,198784356,1191,1191,1191,1191,2032
|
|
20250213,184100,198784356,1191,1191,1191,1191,0
|
|
20250213,184000,198784356,1191,1191,1191,1191,0
|
|
20250213,183900,198784356,1191,1191,1191,1191,0
|
|
20250213,183800,198784356,1191,1191,1191,1191,0
|
|
20250213,183700,198784356,1191,1191,1191,1191,0
|
|
20250213,183600,198784356,1191,1191,1191,1191,0
|
|
20250213,183500,198784356,1191,1191,1191,1191,0
|
|
20250213,183400,198784356,1191,1191,1191,1191,0
|
|
20250213,183300,198784356,1191,1191,1191,1191,0
|
|
20250213,183200,198784356,1191,1191,1191,1191,0
|
|
20250213,183100,198784356,1191,1191,1191,1191,0
|
|
20250213,183000,198784356,1191,1191,1191,1191,0
|
|
20250213,182900,198784356,1191,1191,1191,1191,0
|
|
20250213,182800,198784356,1191,1191,1191,1191,0
|
|
20250213,182700,198784356,1191,1191,1191,1191,0
|
|
20250213,182600,198784356,1191,1191,1191,1191,0
|
|
20250213,182500,198784356,1191,1191,1191,1191,0
|
|
20250213,182400,198784356,1191,1191,1191,1191,0
|
|
20250213,182300,198784356,1191,1191,1191,1191,0
|
|
20250213,182200,198784356,1191,1191,1191,1191,0
|
|
20250213,182100,198784356,1191,1191,1191,1191,0
|
|
20250213,182000,198784356,1191,1191,1191,1191,0
|
|
20250213,181900,198784356,1191,1191,1191,1191,0
|
|
20250213,181800,198784356,1191,1191,1191,1191,0
|
|
20250213,181700,198784356,1191,1191,1191,1191,0
|
|
20250213,181600,198784356,1191,1191,1191,1191,0
|
|
20250213,181500,198784356,1191,1191,1191,1191,0
|
|
20250213,181400,198784356,1191,1191,1191,1191,0
|
|
20250213,181300,198784356,1191,1191,1191,1191,0
|
|
20250213,181200,198784356,1191,1191,1191,1191,2032
|
|
20250213,181100,198784356,1191,1191,1191,1191,0
|
|
20250213,181000,198784356,1191,1191,1191,1191,0
|
|
20250213,180900,198784356,1191,1191,1191,1191,0
|
|
20250213,180800,198784356,1191,1191,1191,1191,0
|
|
20250213,180700,198784356,1191,1191,1191,1191,0
|
|
20250213,180600,198784356,1191,1191,1191,1191,0
|
|
20250213,180500,198784356,1191,1191,1191,1191,0
|
|
20250213,180400,198784356,1191,1191,1191,1191,0
|
|
20250213,180300,198784356,1191,1191,1191,1191,0
|
|
20250213,180200,198784356,1191,1191,1191,1191,0
|
|
20250213,180100,198784356,1191,1191,1191,1191,0
|
|
20250213,180000,198784356,1191,1191,1191,1191,0
|
|
20250213,175900,198784356,1191,1191,1191,1191,0
|
|
20250213,175800,198784356,1191,1191,1191,1191,0
|
|
20250213,175700,198784356,1191,1191,1191,1191,0
|
|
20250213,175600,198784356,1191,1191,1191,1191,0
|
|
20250213,175500,198784356,1191,1191,1191,1191,0
|
|
20250213,175400,198784356,1191,1191,1191,1191,0
|
|
20250213,175300,198784356,1191,1191,1191,1191,0
|
|
20250213,175200,198784356,1191,1191,1191,1191,0
|
|
20250213,175100,198784356,1191,1191,1191,1191,0
|
|
20250213,175000,198784356,1191,1191,1191,1191,0
|
|
20250213,174900,198784356,1191,1191,1191,1191,0
|
|
20250213,174800,198784356,1191,1191,1191,1191,0
|
|
20250213,174700,198784356,1191,1191,1191,1191,0
|
|
20250213,174600,198784356,1191,1191,1191,1191,0
|
|
20250213,174500,198784356,1191,1191,1191,1191,0
|
|
20250213,174400,198784356,1191,1191,1191,1191,0
|
|
20250213,174300,198784356,1191,1191,1191,1191,0
|
|
20250213,174200,198784356,1191,1191,1191,1191,2032
|
|
20250213,174100,198784356,1191,1191,1191,1191,0
|
|
20250213,174000,198784356,1191,1191,1191,1191,0
|
|
20250213,173900,198784356,1191,1191,1191,1191,0
|
|
20250213,173800,198784356,1191,1191,1191,1191,0
|
|
20250213,173700,198784356,1191,1191,1191,1191,0
|
|
20250213,173600,198784356,1191,1191,1191,1191,0
|
|
20250213,173500,198784356,1191,1191,1191,1191,0
|
|
20250213,173400,198784356,1191,1191,1191,1191,0
|
|
20250213,173300,198784356,1191,1191,1191,1191,0
|
|
20250213,173200,198784356,1191,1191,1191,1191,0
|
|
20250213,173100,198784356,1191,1191,1191,1191,0
|
|
20250213,173000,198784356,1191,1191,1191,1191,0
|
|
20250213,172900,198784356,1191,1191,1191,1191,0
|
|
20250213,172800,198784356,1191,1191,1191,1191,0
|
|
20250213,172700,198784356,1191,1191,1191,1191,0
|
|
20250213,172600,198784356,1191,1191,1191,1191,0
|
|
20250213,172500,198784356,1191,1191,1191,1191,0
|
|
20250213,172400,198784356,1191,1191,1191,1191,0
|
|
20250213,172300,198784356,1191,1191,1191,1191,0
|
|
20250213,172200,198784356,1191,1191,1191,1191,0
|
|
20250213,172100,198784356,1191,1191,1191,1191,0
|
|
20250213,172000,198784356,1191,1191,1191,1191,0
|
|
20250213,171900,198784356,1191,1191,1191,1191,0
|
|
20250213,171800,198784356,1191,1191,1191,1191,0
|
|
20250213,171700,198784356,1191,1191,1191,1191,0
|
|
20250213,171600,198784356,1191,1191,1191,1191,0
|
|
20250213,171500,198784356,1191,1191,1191,1191,0
|
|
20250213,171400,198784356,1191,1191,1191,1191,0
|
|
20250213,171300,198784356,1191,1191,1191,1191,0
|
|
20250213,171200,198784356,1191,1191,1191,1191,2032
|
|
20250213,171100,198784356,1191,1191,1191,1191,0
|
|
20250213,171000,198784356,1191,1191,1191,1191,0
|
|
20250213,170900,198784356,1191,1191,1191,1191,0
|
|
20250213,170800,198784356,1191,1191,1191,1191,0
|
|
20250213,170700,198784356,1191,1191,1191,1191,0
|
|
20250213,170600,198784356,1191,1191,1191,1191,0
|
|
20250213,170500,198784356,1191,1191,1191,1191,0
|
|
20250213,170400,198784356,1191,1191,1191,1191,0
|
|
20250213,170300,198784356,1191,1191,1191,1191,0
|
|
20250213,170200,198784356,1191,1191,1191,1191,0
|
|
20250213,170100,198784356,1191,1191,1191,1191,0
|
|
20250213,170000,198784356,1191,1191,1191,1191,0
|
|
20250213,165900,198784356,1191,1191,1191,1191,0
|
|
20250213,165800,198784356,1191,1191,1191,1191,0
|
|
20250213,165700,198784356,1191,1191,1191,1191,0
|
|
20250213,165600,198784356,1191,1191,1191,1191,0
|
|
20250213,165500,198784356,1191,1191,1191,1191,0
|
|
20250213,165400,198784356,1191,1191,1191,1191,0
|
|
20250213,165300,198784356,1191,1191,1191,1191,0
|
|
20250213,165200,198784356,1191,1191,1191,1191,0
|
|
20250213,165100,198784356,1191,1191,1191,1191,0
|
|
20250213,165000,198784356,1191,1191,1191,1191,0
|
|
20250213,164900,198784356,1191,1191,1191,1191,0
|
|
20250213,164800,198784356,1191,1191,1191,1191,0
|
|
20250213,164700,198784356,1191,1191,1191,1191,0
|
|
20250213,164600,198784356,1191,1191,1191,1191,0
|
|
20250213,164500,198784356,1191,1191,1191,1191,0
|
|
20250213,164400,198784356,1191,1191,1191,1191,0
|
|
20250213,164300,198784356,1191,1191,1191,1191,0
|
|
20250213,164200,198784356,1191,1191,1191,1191,2032
|
|
20250213,164100,198784356,1191,1191,1191,1191,0
|
|
20250213,164000,198784356,1191,1191,1191,1191,0
|
|
20250213,163900,198784356,1191,1191,1191,1191,0
|
|
20250213,163800,198784356,1191,1191,1191,1191,0
|
|
20250213,163700,198784356,1191,1191,1191,1191,0
|
|
20250213,163600,198784356,1191,1191,1191,1191,0
|
|
20250213,163500,198784356,1191,1191,1191,1191,0
|
|
20250213,163400,198784356,1191,1191,1191,1191,0
|
|
20250213,163300,198784356,1191,1191,1191,1191,0
|
|
20250213,163200,198784356,1191,1191,1191,1191,0
|
|
20250213,163100,198784356,1191,1191,1191,1191,0
|
|
20250213,163000,198784356,1191,1191,1191,1191,0
|
|
20250213,162900,198784356,1191,1191,1191,1191,0
|
|
20250213,162800,198784356,1191,1191,1191,1191,0
|
|
20250213,162700,198784356,1191,1191,1191,1191,0
|
|
20250213,162600,198784356,1191,1191,1191,1191,0
|
|
20250213,162500,198784356,1191,1191,1191,1191,0
|
|
20250213,162400,198784356,1191,1191,1191,1191,0
|
|
20250213,162300,198784356,1191,1191,1191,1191,0
|
|
20250213,162200,198784356,1191,1191,1191,1191,0
|
|
20250213,162100,198784356,1191,1191,1191,1191,0
|
|
20250213,162000,198784356,1191,1191,1191,1191,0
|
|
20250213,161900,198784356,1191,1191,1191,1191,0
|
|
20250213,161800,198784356,1191,1191,1191,1191,0
|
|
20250213,161700,198784356,1191,1191,1191,1191,0
|
|
20250213,161600,198784356,1191,1191,1191,1191,0
|
|
20250213,161500,198784356,1191,1191,1191,1191,0
|
|
20250213,161400,198784356,1191,1191,1191,1191,0
|
|
20250213,161300,198784356,1191,1191,1191,1191,0
|
|
20250213,161200,198784356,1191,1191,1191,1191,2032
|
|
20250213,161100,198784356,1191,1191,1191,1191,0
|
|
20250213,161000,198784356,1191,1191,1191,1191,0
|
|
20250213,160900,198784356,1191,1191,1191,1191,0
|
|
20250213,160800,198784356,1191,1191,1191,1191,0
|
|
20250213,160700,198784356,1191,1191,1191,1191,0
|
|
20250213,160600,198784356,1191,1191,1191,1191,0
|
|
20250213,160500,198784356,1191,1191,1191,1191,0
|
|
20250213,160400,198784356,1191,1191,1191,1191,0
|
|
20250213,160300,198784356,1191,1191,1191,1191,0
|
|
20250213,160200,198784356,1191,1191,1191,1191,0
|
|
20250213,160100,198784356,1191,1191,1191,1191,0
|
|
20250213,160000,198784356,1191,1191,1191,1191,0
|
|
20250213,155900,198784356,1191,1191,1191,1191,0
|
|
20250213,155800,198784356,1191,1191,1191,1191,0
|
|
20250213,155700,198784356,1191,1191,1191,1191,0
|
|
20250213,155600,198784356,1191,1191,1191,1191,0
|
|
20250213,155500,198784356,1191,1191,1191,1191,0
|
|
20250213,155400,198784356,1191,1191,1191,1191,0
|
|
20250213,155300,198784356,1191,1191,1191,1191,0
|
|
20250213,155200,198784356,1191,1191,1191,1191,0
|
|
20250213,155100,198784356,1191,1191,1191,1191,0
|
|
20250213,155000,198784356,1191,1191,1191,1191,0
|
|
20250213,154900,198784356,1191,1191,1191,1191,0
|
|
20250213,154800,198784356,1191,1191,1191,1191,0
|
|
20250213,154700,198784356,1191,1191,1191,1191,0
|
|
20250213,154600,198784356,1191,1191,1191,1191,0
|
|
20250213,154500,198784356,1191,1191,1191,1191,0
|
|
20250213,154400,198784356,1191,1191,1191,1191,0
|
|
20250213,154300,198784356,1191,1191,1191,1191,0
|
|
20250213,154200,198784356,1191,1191,1191,1191,2032
|
|
20250213,154100,198784356,1191,1191,1191,1191,0
|
|
20250213,154000,198784356,1191,1191,1191,1191,0
|
|
20250213,153900,198784356,1191,1191,1191,1191,0
|
|
20250213,153800,198784356,1191,1191,1191,1191,0
|
|
20250213,153700,198784356,1191,1191,1191,1191,0
|
|
20250213,153600,198784356,1191,1191,1191,1191,0
|
|
20250213,153500,198784356,1191,1191,1191,1191,0
|
|
20250213,153400,198784356,1191,1191,1191,1191,0
|
|
20250213,153300,198784356,1191,1191,1191,1191,0
|
|
20250213,153200,198784356,1191,1191,1191,1191,0
|
|
20250213,153100,198784356,1191,1191,1191,1191,0
|
|
20250213,153000,198784356,1191,1191,1191,1191,2032
|
|
20250213,152900,196364244,1192,1192,1192,1192,0
|
|
20250213,152800,196364244,1192,1192,1192,1192,0
|
|
20250213,152700,196364244,1192,1192,1192,1192,0
|
|
20250213,152600,196364244,1192,1192,1192,1192,0
|
|
20250213,152500,196364244,1192,1192,1192,1192,0
|
|
20250213,152400,196364244,1192,1192,1192,1192,0
|
|
20250213,152300,196364244,1192,1192,1192,1192,0
|
|
20250213,152200,196364244,1192,1192,1192,1192,0
|
|
20250213,152100,196364244,1192,1192,1192,1192,0
|
|
20250213,152000,196364244,1192,1192,1192,1192,0
|
|
20250213,151900,196364244,1192,1192,1192,1192,0
|
|
20250213,151800,196364244,1192,1192,1192,1192,0
|
|
20250213,151700,196364244,1192,1192,1192,1192,0
|
|
20250213,151600,196364244,1192,1191,1192,1190,3901
|
|
20250213,151500,191719589,1192,1192,1192,1192,0
|
|
20250213,151400,191719589,1192,1192,1192,1192,0
|
|
20250213,151300,191719589,1192,1192,1192,1192,100
|
|
20250213,151200,191600389,1193,1193,1193,1193,0
|
|
20250213,151100,191600389,1193,1193,1193,1193,0
|
|
20250213,151000,191600389,1193,1191,1193,1191,25
|
|
20250213,150900,191570604,1193,1193,1193,1193,838
|
|
20250213,150800,190570870,1192,1192,1192,1192,0
|
|
20250213,150700,190570870,1192,1192,1192,1192,536
|
|
20250213,150600,189931958,1191,1191,1191,1191,0
|
|
20250213,150500,189931958,1191,1191,1191,1191,3
|
|
20250213,150400,189928385,1192,1192,1192,1192,0
|
|
20250213,150300,189928385,1192,1192,1192,1192,0
|
|
20250213,150200,189928385,1192,1192,1192,1192,0
|
|
20250213,150100,189928385,1192,1192,1192,1192,0
|
|
20250213,150000,189928385,1192,1192,1192,1192,0
|
|
20250213,145900,189928385,1192,1192,1192,1192,0
|
|
20250213,145800,189928385,1192,1192,1192,1192,1
|
|
20250213,145700,189927193,1191,1192,1192,1191,35
|
|
20250213,145600,189885507,1192,1192,1192,1192,0
|
|
20250213,145500,189885507,1192,1192,1192,1192,0
|
|
20250213,145400,189885507,1192,1192,1192,1192,0
|
|
20250213,145300,189885507,1192,1192,1192,1192,0
|
|
20250213,145200,189885507,1192,1192,1192,1192,0
|
|
20250213,145100,189885507,1192,1192,1192,1192,0
|
|
20250213,145000,189885507,1192,1192,1192,1192,0
|
|
20250213,144900,189885507,1192,1192,1192,1192,0
|
|
20250213,144800,189885507,1192,1192,1192,1192,0
|
|
20250213,144700,189885507,1192,1192,1192,1192,0
|
|
20250213,144600,189885507,1192,1192,1192,1192,0
|
|
20250213,144500,189885507,1192,1191,1192,1191,2
|
|
20250213,144400,189883124,1190,1190,1190,1190,499
|
|
20250213,144300,189289314,1191,1191,1191,1191,0
|
|
20250213,144200,189289314,1191,1191,1191,1191,0
|
|
20250213,144100,189289314,1191,1191,1191,1191,0
|
|
20250213,144000,189289314,1191,1191,1191,1191,0
|
|
20250213,143900,189289314,1191,1191,1191,1191,0
|
|
20250213,143800,189289314,1191,1191,1191,1191,1
|
|
20250213,143700,189288123,1192,1192,1192,1192,0
|
|
20250213,143600,189288123,1192,1191,1192,1191,6
|
|
20250213,143500,189280976,1191,1191,1191,1191,91
|
|
20250213,143400,189172595,1190,1190,1190,1190,0
|
|
20250213,143300,189172595,1190,1190,1190,1190,0
|
|
20250213,143200,189172595,1190,1190,1190,1190,946
|
|
20250213,143100,188046855,1190,1190,1190,1190,1054
|
|
20250213,143000,186792595,1191,1191,1191,1191,0
|
|
20250213,142900,186792595,1191,1191,1191,1191,1
|
|
20250213,142800,186791404,1191,1191,1191,1191,0
|
|
20250213,142700,186791404,1191,1191,1191,1191,0
|
|
20250213,142600,186791404,1191,1191,1191,1191,0
|
|
20250213,142500,186791404,1191,1191,1191,1191,0
|
|
20250213,142400,186791404,1191,1190,1191,1190,29
|
|
20250213,142300,186756891,1191,1191,1191,1191,1
|
|
20250213,142200,186755700,1192,1192,1192,1192,1
|
|
20250213,142100,186754508,1190,1191,1192,1190,179
|
|
20250213,142000,186541421,1192,1192,1192,1192,0
|
|
20250213,141900,186541421,1192,1192,1192,1192,1
|
|
20250213,141800,186540229,1191,1191,1191,1191,0
|
|
20250213,141700,186540229,1191,1191,1191,1191,163
|
|
20250213,141600,186346096,1192,1192,1192,1192,12
|
|
20250213,141500,186331792,1192,1192,1192,1192,6
|
|
20250213,141400,186324640,1192,1192,1192,1192,1
|
|
20250213,141300,186323448,1192,1192,1192,1192,1
|
|
20250213,141200,186322256,1191,1192,1192,1191,1001
|
|
20250213,141100,185130064,1191,1191,1191,1191,500
|
|
20250213,141000,184534564,1192,1192,1192,1192,838
|
|
20250213,140900,183535668,1191,1191,1191,1191,443
|
|
20250213,140800,183008055,1191,1191,1191,1191,20
|
|
20250213,140700,182984235,1191,1191,1191,1191,1500
|
|
20250213,140600,181197735,1191,1191,1191,1191,0
|
|
20250213,140500,181197735,1191,1190,1191,1190,19
|
|
20250213,140400,181175124,1190,1190,1190,1190,0
|
|
20250213,140300,181175124,1190,1190,1190,1190,82
|
|
20250213,140200,181077544,1191,1191,1191,1191,50
|
|
20250213,140100,181017994,1191,1191,1191,1191,0
|
|
20250213,140000,181017994,1191,1191,1191,1191,0
|
|
20250213,135900,181017994,1191,1191,1191,1191,0
|
|
20250213,135800,181017994,1191,1190,1191,1190,81
|
|
20250213,135700,180921603,1190,1190,1190,1190,0
|
|
20250213,135600,180921603,1190,1190,1190,1190,1
|
|
20250213,135500,180920413,1189,1189,1189,1189,1
|
|
20250213,135400,180919224,1190,1190,1190,1190,0
|
|
20250213,135300,180919224,1190,1190,1190,1190,0
|
|
20250213,135200,180919224,1190,1190,1190,1190,1
|
|
20250213,135100,180918034,1190,1190,1190,1190,0
|
|
20250213,135000,180918034,1190,1190,1190,1190,28
|
|
20250213,134900,180884714,1190,1190,1190,1190,60
|
|
20250213,134800,180813314,1190,1190,1190,1190,2
|
|
20250213,134700,180810934,1189,1189,1189,1189,0
|
|
20250213,134600,180810934,1189,1190,1190,1189,39
|
|
20250213,134500,180764525,1191,1191,1191,1190,12
|
|
20250213,134400,180750243,1190,1190,1190,1190,0
|
|
20250213,134300,180750243,1190,1190,1190,1190,0
|
|
20250213,134200,180750243,1190,1190,1190,1190,0
|
|
20250213,134100,180750243,1190,1190,1190,1190,500
|
|
20250213,134000,180155243,1186,1186,1186,1186,1
|
|
20250213,133900,180154057,1186,1189,1189,1186,400
|
|
20250213,133800,179679373,1190,1190,1190,1190,0
|
|
20250213,133700,179679373,1190,1190,1190,1190,4
|
|
20250213,133600,179674613,1190,1190,1190,1190,0
|
|
20250213,133500,179674613,1190,1190,1190,1190,0
|
|
20250213,133400,179674613,1190,1190,1190,1190,1
|
|
20250213,133300,179673423,1187,1187,1187,1187,1155
|
|
20250213,133200,178302438,1190,1190,1190,1190,5
|
|
20250213,133100,178296488,1190,1190,1190,1190,79
|
|
20250213,133000,178202478,1191,1191,1191,1191,0
|
|
20250213,132900,178202478,1191,1191,1191,1191,0
|
|
20250213,132800,178202478,1191,1190,1191,1190,5000
|
|
20250213,132700,172248452,1190,1190,1190,1190,0
|
|
20250213,132600,172248452,1190,1188,1190,1188,194
|
|
20250213,132500,172017978,1188,1188,1188,1188,80
|
|
20250213,132400,171922938,1190,1188,1190,1188,211
|
|
20250213,132300,171672268,1188,1188,1188,1188,300
|
|
20250213,132200,171315868,1189,1191,1191,1189,368
|
|
20250213,132100,170878272,1191,1191,1191,1191,100
|
|
20250213,132000,170759172,1190,1190,1190,1190,0
|
|
20250213,131900,170759172,1190,1190,1190,1190,0
|
|
20250213,131800,170759172,1190,1190,1190,1190,0
|
|
20250213,131700,170759172,1190,1190,1190,1190,26
|
|
20250213,131600,170728232,1190,1190,1190,1190,0
|
|
20250213,131500,170728232,1190,1190,1190,1190,0
|
|
20250213,131400,170728232,1190,1190,1190,1190,0
|
|
20250213,131300,170728232,1190,1190,1190,1190,3098
|
|
20250213,131200,167041612,1190,1190,1190,1190,0
|
|
20250213,131100,167041612,1190,1190,1190,1190,0
|
|
20250213,131000,167041612,1190,1190,1190,1190,20
|
|
20250213,130900,167017812,1194,1194,1194,1194,28
|
|
20250213,130800,166984380,1194,1194,1194,1194,0
|
|
20250213,130700,166984380,1194,1194,1194,1194,0
|
|
20250213,130600,166984380,1194,1194,1194,1194,0
|
|
20250213,130500,166984380,1194,1194,1194,1194,0
|
|
20250213,130400,166984380,1194,1194,1194,1194,2
|
|
20250213,130300,166981992,1194,1191,1194,1190,7000
|
|
20250213,130200,158647692,1191,1191,1191,1191,100
|
|
20250213,130100,158528592,1191,1191,1191,1191,0
|
|
20250213,130000,158528592,1191,1191,1191,1191,3
|
|
20250213,125900,158525019,1191,1192,1192,1191,3141
|
|
20250213,125800,154783947,1190,1190,1190,1190,0
|
|
20250213,125700,154783947,1190,1190,1190,1190,1449
|
|
20250213,125600,153059637,1190,1190,1190,1190,0
|
|
20250213,125500,153059637,1190,1190,1190,1190,350
|
|
20250213,125400,152643137,1190,1190,1190,1190,0
|
|
20250213,125300,152643137,1190,1190,1190,1190,20
|
|
20250213,125200,152619337,1190,1190,1190,1190,30
|
|
20250213,125100,152583637,1189,1189,1189,1189,200
|
|
20250213,125000,152345837,1190,1190,1190,1190,0
|
|
20250213,124900,152345837,1190,1190,1190,1190,0
|
|
20250213,124800,152345837,1190,1190,1190,1190,5860
|
|
20250213,124700,145372437,1190,1190,1190,1190,100
|
|
20250213,124600,145253437,1190,1190,1190,1190,510
|
|
20250213,124500,144646537,1190,1190,1190,1190,0
|
|
20250213,124400,144646537,1190,1191,1191,1190,5066
|
|
20250213,124300,138617363,1192,1191,1192,1191,9246
|
|
20250213,124200,127602459,1192,1192,1192,1192,0
|
|
20250213,124100,127602459,1192,1192,1192,1192,0
|
|
20250213,124000,127602459,1192,1192,1192,1192,0
|
|
20250213,123900,127602459,1192,1192,1192,1192,0
|
|
20250213,123800,127602459,1192,1189,1192,1189,5031
|
|
20250213,123700,121609321,1190,1190,1190,1190,87
|
|
20250213,123600,121505791,1190,1190,1190,1190,1
|
|
20250213,123500,121504601,1190,1190,1190,1190,1
|
|
20250213,123400,121503411,1188,1188,1188,1188,0
|
|
20250213,123300,121503411,1188,1188,1188,1188,91
|
|
20250213,123200,121395303,1189,1189,1189,1189,0
|
|
20250213,123100,121395303,1189,1189,1189,1189,0
|
|
20250213,123000,121395303,1189,1189,1189,1189,0
|
|
20250213,122900,121395303,1189,1189,1189,1189,0
|
|
20250213,122800,121395303,1189,1189,1189,1189,0
|
|
20250213,122700,121395303,1189,1189,1189,1189,0
|
|
20250213,122600,121395303,1189,1189,1189,1189,0
|
|
20250213,122500,121395303,1189,1189,1189,1189,0
|
|
20250213,122400,121395303,1189,1189,1189,1189,0
|
|
20250213,122300,121395303,1189,1189,1189,1189,200
|
|
20250213,122200,121157503,1189,1189,1189,1189,100
|
|
20250213,122100,121038603,1190,1190,1190,1190,1
|
|
20250213,122000,121037413,1189,1189,1189,1189,100
|
|
20250213,121900,120918513,1189,1189,1189,1189,0
|
|
20250213,121800,120918513,1189,1190,1190,1189,600
|
|
20250213,121700,120205013,1190,1190,1190,1190,0
|
|
20250213,121600,120205013,1190,1190,1190,1190,0
|
|
20250213,121500,120205013,1190,1190,1190,1190,0
|
|
20250213,121400,120205013,1190,1190,1190,1190,289
|
|
20250213,121300,119861103,1190,1190,1190,1190,170
|
|
20250213,121200,119658803,1191,1191,1191,1191,0
|
|
20250213,121100,119658803,1191,1191,1191,1191,0
|
|
20250213,121000,119658803,1191,1191,1191,1191,2
|
|
20250213,120900,119656421,1191,1191,1191,1191,1
|
|
20250213,120800,119655230,1191,1191,1191,1191,0
|
|
20250213,120700,119655230,1191,1191,1191,1191,0
|
|
20250213,120600,119655230,1191,1191,1191,1191,6
|
|
20250213,120500,119648084,1191,1190,1191,1190,5
|
|
20250213,120400,119642133,1190,1190,1190,1190,126
|
|
20250213,120300,119492193,1190,1190,1190,1190,0
|
|
20250213,120200,119492193,1190,1190,1190,1190,19
|
|
20250213,120100,119469583,1190,1190,1190,1190,0
|
|
20250213,120000,119469583,1190,1190,1190,1190,2
|
|
20250213,115900,119467203,1191,1192,1192,1191,51
|
|
20250213,115800,119406461,1192,1192,1192,1192,2
|
|
20250213,115700,119404077,1191,1191,1191,1191,191
|
|
20250213,115600,119176596,1191,1191,1191,1191,0
|
|
20250213,115500,119176596,1191,1191,1191,1191,23
|
|
20250213,115400,119149203,1191,1191,1191,1191,1
|
|
20250213,115300,119148012,1191,1191,1191,1191,1
|
|
20250213,115200,119146821,1191,1190,1191,1190,4994
|
|
20250213,115100,113200957,1189,1189,1189,1189,0
|
|
20250213,115000,113200957,1189,1189,1189,1189,0
|
|
20250213,114900,113200957,1189,1189,1189,1189,8
|
|
20250213,114800,113191445,1189,1189,1189,1189,370
|
|
20250213,114700,112751515,1189,1189,1189,1189,627
|
|
20250213,114600,112006012,1189,1189,1189,1189,1
|
|
20250213,114500,112004823,1190,1191,1191,1190,15
|
|
20250213,114400,111986968,1191,1191,1191,1191,4
|
|
20250213,114300,111982204,1191,1191,1191,1191,0
|
|
20250213,114200,111982204,1191,1191,1191,1191,0
|
|
20250213,114100,111982204,1191,1191,1191,1191,0
|
|
20250213,114000,111982204,1191,1191,1191,1191,0
|
|
20250213,113900,111982204,1191,1191,1191,1191,0
|
|
20250213,113800,111982204,1191,1191,1191,1191,60
|
|
20250213,113700,111910744,1191,1191,1191,1191,0
|
|
20250213,113600,111910744,1191,1191,1191,1191,10
|
|
20250213,113500,111898834,1189,1189,1189,1189,0
|
|
20250213,113400,111898834,1189,1190,1190,1189,1503
|
|
20250213,113300,110111764,1190,1190,1190,1190,0
|
|
20250213,113200,110111764,1190,1189,1190,1189,3
|
|
20250213,113100,110108196,1189,1189,1189,1189,20
|
|
20250213,113000,110084416,1190,1188,1190,1188,2559
|
|
20250213,112900,107040206,1188,1190,1190,1188,124
|
|
20250213,112800,106892694,1188,1188,1188,1188,0
|
|
20250213,112700,106892694,1188,1188,1188,1188,0
|
|
20250213,112600,106892694,1188,1188,1188,1188,0
|
|
20250213,112500,106892694,1188,1188,1188,1188,0
|
|
20250213,112400,106892694,1188,1188,1188,1188,1
|
|
20250213,112300,106891506,1189,1189,1189,1189,331
|
|
20250213,112200,106497947,1187,1187,1187,1187,0
|
|
20250213,112100,106497947,1187,1187,1187,1187,798
|
|
20250213,112000,105550721,1189,1189,1189,1189,0
|
|
20250213,111900,105550721,1189,1189,1189,1189,84
|
|
20250213,111800,105450845,1186,1186,1186,1186,0
|
|
20250213,111700,105450845,1186,1188,1188,1186,269
|
|
20250213,111600,105131501,1188,1188,1188,1188,0
|
|
20250213,111500,105131501,1188,1188,1188,1188,0
|
|
20250213,111400,105131501,1188,1188,1188,1188,0
|
|
20250213,111300,105131501,1188,1187,1188,1187,1184
|
|
20250213,111200,103725530,1185,1185,1185,1185,0
|
|
20250213,111100,103725530,1185,1185,1185,1185,0
|
|
20250213,111000,103725530,1185,1185,1185,1185,0
|
|
20250213,110900,103725530,1185,1185,1185,1185,0
|
|
20250213,110800,103725530,1185,1185,1185,1185,0
|
|
20250213,110700,103725530,1185,1185,1185,1185,0
|
|
20250213,110600,103725530,1185,1185,1185,1185,0
|
|
20250213,110500,103725530,1185,1185,1185,1185,0
|
|
20250213,110400,103725530,1185,1185,1185,1185,0
|
|
20250213,110300,103725530,1185,1185,1185,1185,0
|
|
20250213,110200,103725530,1185,1185,1185,1185,0
|
|
20250213,110100,103725530,1185,1185,1185,1185,0
|
|
20250213,110000,103725530,1185,1185,1185,1185,0
|
|
20250213,105900,103725530,1185,1185,1185,1185,0
|
|
20250213,105800,103725530,1185,1185,1185,1185,0
|
|
20250213,105700,103725530,1185,1185,1185,1185,799
|
|
20250213,105600,102778715,1185,1185,1185,1185,200
|
|
20250213,105500,102541715,1185,1185,1185,1185,0
|
|
20250213,105400,102541715,1185,1185,1185,1185,1
|
|
20250213,105300,102540530,1185,1185,1185,1185,0
|
|
20250213,105200,102540530,1185,1185,1185,1185,0
|
|
20250213,105100,102540530,1185,1186,1186,1185,1695
|
|
20250213,105000,100531633,1186,1186,1186,1186,0
|
|
20250213,104900,100531633,1186,1186,1186,1186,0
|
|
20250213,104800,100531633,1186,1186,1186,1186,20
|
|
20250213,104700,100507913,1186,1186,1186,1186,0
|
|
20250213,104600,100507913,1186,1186,1186,1186,0
|
|
20250213,104500,100507913,1186,1186,1186,1186,15
|
|
20250213,104400,100490123,1186,1185,1186,1185,2
|
|
20250213,104300,100487752,1185,1185,1185,1185,0
|
|
20250213,104200,100487752,1185,1186,1186,1185,769
|
|
20250213,104100,99575749,1186,1186,1186,1186,0
|
|
20250213,104000,99575749,1186,1186,1186,1186,0
|
|
20250213,103900,99575749,1186,1186,1186,1186,0
|
|
20250213,103800,99575749,1186,1187,1187,1186,1387
|
|
20250213,103700,97930737,1187,1187,1187,1187,0
|
|
20250213,103600,97930737,1187,1186,1187,1186,622
|
|
20250213,103500,97193044,1186,1186,1186,1186,0
|
|
20250213,103400,97193044,1186,1186,1186,1186,0
|
|
20250213,103300,97193044,1186,1186,1186,1186,1
|
|
20250213,103200,97191858,1189,1186,1189,1186,74
|
|
20250213,103100,97104091,1190,1190,1190,1190,0
|
|
20250213,103000,97104091,1190,1190,1190,1190,0
|
|
20250213,102900,97104091,1190,1190,1190,1190,0
|
|
20250213,102800,97104091,1190,1190,1190,1190,0
|
|
20250213,102700,97104091,1190,1190,1190,1190,0
|
|
20250213,102600,97104091,1190,1190,1190,1190,1
|
|
20250213,102500,97102901,1187,1187,1187,1187,0
|
|
20250213,102400,97102901,1187,1187,1187,1187,0
|
|
20250213,102300,97102901,1187,1187,1187,1187,0
|
|
20250213,102200,97102901,1187,1187,1187,1187,726
|
|
20250213,102100,96241139,1186,1189,1189,1186,2119
|
|
20250213,102000,93725336,1189,1189,1189,1189,20
|
|
20250213,101900,93701556,1189,1189,1189,1189,50
|
|
20250213,101800,93642106,1191,1191,1191,1191,3
|
|
20250213,101700,93638533,1191,1188,1191,1188,71
|
|
20250213,101600,93554182,1187,1187,1187,1187,500
|
|
20250213,101500,92960682,1191,1191,1191,1191,0
|
|
20250213,101400,92960682,1191,1191,1191,1191,1
|
|
20250213,101300,92959491,1191,1191,1191,1191,0
|
|
20250213,101200,92959491,1191,1191,1191,1191,2
|
|
20250213,101100,92957109,1187,1187,1187,1187,0
|
|
20250213,101000,92957109,1187,1187,1187,1187,0
|
|
20250213,100900,92957109,1187,1187,1187,1187,27
|
|
20250213,100800,92925060,1187,1190,1190,1187,4430
|
|
20250213,100700,87654035,1189,1189,1189,1189,723
|
|
20250213,100600,86794388,1189,1189,1189,1189,31
|
|
20250213,100500,86757529,1189,1189,1189,1189,23
|
|
20250213,100400,86730182,1189,1185,1189,1185,264
|
|
20250213,100300,86417338,1185,1184,1185,1183,51
|
|
20250213,100200,86356970,1185,1185,1185,1185,26
|
|
20250213,100100,86326160,1185,1185,1185,1185,1
|
|
20250213,100000,86324975,1183,1185,1185,1183,428
|
|
20250213,095900,85818176,1185,1185,1185,1185,1
|
|
20250213,095800,85816991,1185,1185,1185,1185,127
|
|
20250213,095700,85666496,1190,1187,1190,1185,600
|
|
20250213,095600,84954618,1190,1186,1190,1186,23
|
|
20250213,095500,84927336,1186,1186,1186,1186,5
|
|
20250213,095400,84921406,1190,1190,1190,1190,0
|
|
20250213,095300,84921406,1190,1190,1190,1190,51
|
|
20250213,095200,84860716,1190,1190,1190,1190,0
|
|
20250213,095100,84860716,1190,1190,1190,1190,0
|
|
20250213,095000,84860716,1190,1190,1190,1190,0
|
|
20250213,094900,84860716,1190,1190,1190,1190,0
|
|
20250213,094800,84860716,1190,1190,1190,1190,0
|
|
20250213,094700,84860716,1190,1190,1190,1190,0
|
|
20250213,094600,84860716,1190,1190,1190,1190,7
|
|
20250213,094500,84852386,1190,1190,1190,1186,38
|
|
20250213,094400,84807274,1190,1190,1190,1190,75
|
|
20250213,094300,84718024,1190,1190,1190,1190,37
|
|
20250213,094200,84673994,1190,1181,1190,1180,4070
|
|
20250213,094100,79855994,1180,1180,1180,1180,0
|
|
20250213,094000,79855994,1180,1180,1180,1180,0
|
|
20250213,093900,79855994,1180,1180,1180,1180,0
|
|
20250213,093800,79855994,1180,1180,1180,1180,0
|
|
20250213,093700,79855994,1180,1180,1180,1180,0
|
|
20250213,093600,79855994,1180,1181,1181,1180,10
|
|
20250213,093500,79844193,1180,1180,1180,1180,0
|
|
20250213,093400,79844193,1180,1180,1180,1180,103
|
|
20250213,093300,79722653,1185,1181,1185,1180,351
|
|
20250213,093200,79308467,1181,1186,1186,1180,35220
|
|
20250213,093100,37708771,1186,1186,1186,1186,100
|
|
20250213,093000,37590171,1186,1186,1186,1186,0
|
|
20250213,092900,37590171,1186,1187,1187,1186,26
|
|
20250213,092800,37559311,1187,1187,1187,1187,0
|
|
20250213,092700,37559311,1187,1187,1187,1187,0
|
|
20250213,092600,37559311,1187,1188,1188,1187,33
|
|
20250213,092500,37520117,1188,1188,1188,1188,0
|
|
20250213,092400,37520117,1188,1188,1188,1188,101
|
|
20250213,092300,37400129,1184,1184,1184,1184,0
|
|
20250213,092200,37400129,1184,1184,1184,1184,2510
|
|
20250213,092100,34428289,1188,1188,1188,1188,0
|
|
20250213,092000,34428289,1188,1188,1188,1188,0
|
|
20250213,091900,34428289,1188,1188,1188,1188,0
|
|
20250213,091800,34428289,1188,1187,1188,1187,214
|
|
20250213,091700,34174255,1180,1180,1180,1180,91
|
|
20250213,091600,34066875,1180,1190,1190,1153,22041
|
|
20250213,091500,8141045,1190,1190,1190,1190,100
|
|
20250213,091400,8022045,1190,1190,1190,1190,2006
|
|
20250213,091300,5634905,1190,1190,1190,1189,655
|
|
20250213,091200,4855715,1190,1190,1190,1190,100
|
|
20250213,091100,4736715,1190,1190,1190,1190,386
|
|
20250213,091000,4277375,1191,1190,1191,1189,207
|
|
20250213,090900,4031050,1190,1191,1191,1190,3
|
|
20250213,090800,4027478,1192,1192,1192,1192,1
|
|
20250213,090700,4026286,1193,1193,1193,1193,0
|
|
20250213,090600,4026286,1193,1193,1193,1193,3
|
|
20250213,090500,4022707,1193,1193,1193,1193,1
|
|
20250213,090400,4021514,1193,1193,1193,1193,0
|
|
20250213,090300,4021514,1193,1193,1193,1193,4
|
|
20250213,090200,4016742,1189,1190,1190,1189,2448
|
|
20250213,090100,1105770,1189,1189,1189,1189,30
|
|
20250213,090000,1070100,1189,1189,1189,1189,900
|