616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,191300,595824634,1229,1229,1229,1229,6601
|
|
20250217,191200,595824634,1229,1229,1229,1229,0
|
|
20250217,191100,595824634,1229,1229,1229,1229,0
|
|
20250217,191000,595824634,1229,1229,1229,1229,0
|
|
20250217,190900,595824634,1229,1229,1229,1229,0
|
|
20250217,190800,595824634,1229,1229,1229,1229,0
|
|
20250217,190700,595824634,1229,1229,1229,1229,0
|
|
20250217,190600,595824634,1229,1229,1229,1229,0
|
|
20250217,190500,595824634,1229,1229,1229,1229,0
|
|
20250217,190400,595824634,1229,1229,1229,1229,0
|
|
20250217,190300,595824634,1229,1229,1229,1229,0
|
|
20250217,190200,595824634,1229,1229,1229,1229,0
|
|
20250217,190100,595824634,1229,1229,1229,1229,0
|
|
20250217,190000,595824634,1229,1229,1229,1229,0
|
|
20250217,185900,595824634,1229,1229,1229,1229,0
|
|
20250217,185800,595824634,1229,1229,1229,1229,0
|
|
20250217,185700,595824634,1229,1229,1229,1229,0
|
|
20250217,185600,595824634,1229,1229,1229,1229,0
|
|
20250217,185500,595824634,1229,1229,1229,1229,0
|
|
20250217,185400,595824634,1229,1229,1229,1229,0
|
|
20250217,185300,595824634,1229,1229,1229,1229,0
|
|
20250217,185200,595824634,1229,1229,1229,1229,0
|
|
20250217,185100,595824634,1229,1229,1229,1229,0
|
|
20250217,185000,595824634,1229,1229,1229,1229,0
|
|
20250217,184900,595824634,1229,1229,1229,1229,0
|
|
20250217,184800,595824634,1229,1229,1229,1229,0
|
|
20250217,184700,595824634,1229,1229,1229,1229,0
|
|
20250217,184600,595824634,1229,1229,1229,1229,0
|
|
20250217,184500,595824634,1229,1229,1229,1229,0
|
|
20250217,184400,595824634,1229,1229,1229,1229,0
|
|
20250217,184300,595824634,1229,1229,1229,1229,6601
|
|
20250217,184200,595824634,1229,1229,1229,1229,0
|
|
20250217,184100,595824634,1229,1229,1229,1229,0
|
|
20250217,184000,595824634,1229,1229,1229,1229,0
|
|
20250217,183900,595824634,1229,1229,1229,1229,0
|
|
20250217,183800,595824634,1229,1229,1229,1229,0
|
|
20250217,183700,595824634,1229,1229,1229,1229,0
|
|
20250217,183600,595824634,1229,1229,1229,1229,0
|
|
20250217,183500,595824634,1229,1229,1229,1229,0
|
|
20250217,183400,595824634,1229,1229,1229,1229,0
|
|
20250217,183300,595824634,1229,1229,1229,1229,0
|
|
20250217,183200,595824634,1229,1229,1229,1229,0
|
|
20250217,183100,595824634,1229,1229,1229,1229,0
|
|
20250217,183000,595824634,1229,1229,1229,1229,0
|
|
20250217,182900,595824634,1229,1229,1229,1229,0
|
|
20250217,182800,595824634,1229,1229,1229,1229,0
|
|
20250217,182700,595824634,1229,1229,1229,1229,0
|
|
20250217,182600,595824634,1229,1229,1229,1229,0
|
|
20250217,182500,595824634,1229,1229,1229,1229,0
|
|
20250217,182400,595824634,1229,1229,1229,1229,0
|
|
20250217,182300,595824634,1229,1229,1229,1229,0
|
|
20250217,182200,595824634,1229,1229,1229,1229,0
|
|
20250217,182100,595824634,1229,1229,1229,1229,0
|
|
20250217,182000,595824634,1229,1229,1229,1229,0
|
|
20250217,181900,595824634,1229,1229,1229,1229,0
|
|
20250217,181800,595824634,1229,1229,1229,1229,0
|
|
20250217,181700,595824634,1229,1229,1229,1229,0
|
|
20250217,181600,595824634,1229,1229,1229,1229,0
|
|
20250217,181500,595824634,1229,1229,1229,1229,0
|
|
20250217,181400,595824634,1229,1229,1229,1229,0
|
|
20250217,181300,595824634,1229,1229,1229,1229,6601
|
|
20250217,181200,595824634,1229,1229,1229,1229,0
|
|
20250217,181100,595824634,1229,1229,1229,1229,0
|
|
20250217,181000,595824634,1229,1229,1229,1229,0
|
|
20250217,180900,595824634,1229,1229,1229,1229,0
|
|
20250217,180800,595824634,1229,1229,1229,1229,0
|
|
20250217,180700,595824634,1229,1229,1229,1229,0
|
|
20250217,180600,595824634,1229,1229,1229,1229,0
|
|
20250217,180500,595824634,1229,1229,1229,1229,0
|
|
20250217,180400,595824634,1229,1229,1229,1229,0
|
|
20250217,180300,595824634,1229,1229,1229,1229,0
|
|
20250217,180200,595824634,1229,1229,1229,1229,0
|
|
20250217,180100,595824634,1229,1229,1229,1229,0
|
|
20250217,180000,595824634,1229,1229,1229,1229,0
|
|
20250217,175900,595824634,1229,1229,1229,1229,0
|
|
20250217,175800,595824634,1229,1229,1229,1229,0
|
|
20250217,175700,595824634,1229,1229,1229,1229,0
|
|
20250217,175600,595824634,1229,1229,1229,1229,0
|
|
20250217,175500,595824634,1229,1229,1229,1229,0
|
|
20250217,175400,595824634,1229,1229,1229,1229,0
|
|
20250217,175300,595824634,1229,1229,1229,1229,0
|
|
20250217,175200,595824634,1229,1229,1229,1229,0
|
|
20250217,175100,595824634,1229,1229,1229,1229,0
|
|
20250217,175000,595824634,1229,1229,1229,1229,0
|
|
20250217,174900,595824634,1229,1229,1229,1229,0
|
|
20250217,174800,595824634,1229,1229,1229,1229,0
|
|
20250217,174700,595824634,1229,1229,1229,1229,0
|
|
20250217,174600,595824634,1229,1229,1229,1229,0
|
|
20250217,174500,595824634,1229,1229,1229,1229,0
|
|
20250217,174400,595824634,1229,1229,1229,1229,0
|
|
20250217,174300,595824634,1229,1229,1229,1229,6601
|
|
20250217,174200,595824634,1229,1229,1229,1229,0
|
|
20250217,174100,595824634,1229,1229,1229,1229,0
|
|
20250217,174000,595824634,1229,1229,1229,1229,0
|
|
20250217,173900,595824634,1229,1229,1229,1229,0
|
|
20250217,173800,595824634,1229,1229,1229,1229,0
|
|
20250217,173700,595824634,1229,1229,1229,1229,0
|
|
20250217,173600,595824634,1229,1229,1229,1229,0
|
|
20250217,173500,595824634,1229,1229,1229,1229,0
|
|
20250217,173400,595824634,1229,1229,1229,1229,0
|
|
20250217,173300,595824634,1229,1229,1229,1229,0
|
|
20250217,173200,595824634,1229,1229,1229,1229,0
|
|
20250217,173100,595824634,1229,1229,1229,1229,0
|
|
20250217,173000,595824634,1229,1229,1229,1229,0
|
|
20250217,172900,595824634,1229,1229,1229,1229,0
|
|
20250217,172800,595824634,1229,1229,1229,1229,0
|
|
20250217,172700,595824634,1229,1229,1229,1229,0
|
|
20250217,172600,595824634,1229,1229,1229,1229,0
|
|
20250217,172500,595824634,1229,1229,1229,1229,0
|
|
20250217,172400,595824634,1229,1229,1229,1229,0
|
|
20250217,172300,595824634,1229,1229,1229,1229,0
|
|
20250217,172200,595824634,1229,1229,1229,1229,0
|
|
20250217,172100,595824634,1229,1229,1229,1229,0
|
|
20250217,172000,595824634,1229,1229,1229,1229,0
|
|
20250217,171900,595824634,1229,1229,1229,1229,0
|
|
20250217,171800,595824634,1229,1229,1229,1229,0
|
|
20250217,171700,595824634,1229,1229,1229,1229,0
|
|
20250217,171600,595824634,1229,1229,1229,1229,0
|
|
20250217,171500,595824634,1229,1229,1229,1229,0
|
|
20250217,171400,595824634,1229,1229,1229,1229,0
|
|
20250217,171300,595824634,1229,1229,1229,1229,6601
|
|
20250217,171200,595824634,1229,1229,1229,1229,0
|
|
20250217,171100,595824634,1229,1229,1229,1229,0
|
|
20250217,171000,595824634,1229,1229,1229,1229,0
|
|
20250217,170900,595824634,1229,1229,1229,1229,0
|
|
20250217,170800,595824634,1229,1229,1229,1229,0
|
|
20250217,170700,595824634,1229,1229,1229,1229,0
|
|
20250217,170600,595824634,1229,1229,1229,1229,0
|
|
20250217,170500,595824634,1229,1229,1229,1229,0
|
|
20250217,170400,595824634,1229,1229,1229,1229,0
|
|
20250217,170300,595824634,1229,1229,1229,1229,0
|
|
20250217,170200,595824634,1229,1229,1229,1229,0
|
|
20250217,170100,595824634,1229,1229,1229,1229,0
|
|
20250217,170000,595824634,1229,1229,1229,1229,0
|
|
20250217,165900,595824634,1229,1229,1229,1229,0
|
|
20250217,165800,595824634,1229,1229,1229,1229,0
|
|
20250217,165700,595824634,1229,1229,1229,1229,0
|
|
20250217,165600,595824634,1229,1229,1229,1229,0
|
|
20250217,165500,595824634,1229,1229,1229,1229,0
|
|
20250217,165400,595824634,1229,1229,1229,1229,0
|
|
20250217,165300,595824634,1229,1229,1229,1229,0
|
|
20250217,165200,595824634,1229,1229,1229,1229,0
|
|
20250217,165100,595824634,1229,1229,1229,1229,0
|
|
20250217,165000,595824634,1229,1229,1229,1229,0
|
|
20250217,164900,595824634,1229,1229,1229,1229,0
|
|
20250217,164800,595824634,1229,1229,1229,1229,0
|
|
20250217,164700,595824634,1229,1229,1229,1229,0
|
|
20250217,164600,595824634,1229,1229,1229,1229,0
|
|
20250217,164500,595824634,1229,1229,1229,1229,0
|
|
20250217,164400,595824634,1229,1229,1229,1229,0
|
|
20250217,164300,595824634,1229,1229,1229,1229,6601
|
|
20250217,164200,595824634,1229,1229,1229,1229,0
|
|
20250217,164100,595824634,1229,1229,1229,1229,0
|
|
20250217,164000,595824634,1229,1229,1229,1229,0
|
|
20250217,163900,595824634,1229,1229,1229,1229,0
|
|
20250217,163800,595824634,1229,1229,1229,1229,0
|
|
20250217,163700,595824634,1229,1229,1229,1229,0
|
|
20250217,163600,595824634,1229,1229,1229,1229,0
|
|
20250217,163500,595824634,1229,1229,1229,1229,0
|
|
20250217,163400,595824634,1229,1229,1229,1229,0
|
|
20250217,163300,595824634,1229,1229,1229,1229,0
|
|
20250217,163200,595824634,1229,1229,1229,1229,0
|
|
20250217,163100,595824634,1229,1229,1229,1229,0
|
|
20250217,163000,595824634,1229,1229,1229,1229,0
|
|
20250217,162900,595824634,1229,1229,1229,1229,0
|
|
20250217,162800,595824634,1229,1229,1229,1229,0
|
|
20250217,162700,595824634,1229,1229,1229,1229,0
|
|
20250217,162600,595824634,1229,1229,1229,1229,0
|
|
20250217,162500,595824634,1229,1229,1229,1229,0
|
|
20250217,162400,595824634,1229,1229,1229,1229,0
|
|
20250217,162300,595824634,1229,1229,1229,1229,0
|
|
20250217,162200,595824634,1229,1229,1229,1229,0
|
|
20250217,162100,595824634,1229,1229,1229,1229,0
|
|
20250217,162000,595824634,1229,1229,1229,1229,0
|
|
20250217,161900,595824634,1229,1229,1229,1229,0
|
|
20250217,161800,595824634,1229,1229,1229,1229,0
|
|
20250217,161700,595824634,1229,1229,1229,1229,0
|
|
20250217,161600,595824634,1229,1229,1229,1229,0
|
|
20250217,161500,595824634,1229,1229,1229,1229,0
|
|
20250217,161400,595824634,1229,1229,1229,1229,0
|
|
20250217,161300,595824634,1229,1229,1229,1229,6601
|
|
20250217,161200,595824634,1229,1229,1229,1229,0
|
|
20250217,161100,595824634,1229,1229,1229,1229,0
|
|
20250217,161000,595824634,1229,1229,1229,1229,0
|
|
20250217,160900,595824634,1229,1229,1229,1229,0
|
|
20250217,160800,595824634,1229,1229,1229,1229,0
|
|
20250217,160700,595824634,1229,1229,1229,1229,0
|
|
20250217,160600,595824634,1229,1229,1229,1229,0
|
|
20250217,160500,595824634,1229,1229,1229,1229,0
|
|
20250217,160400,595824634,1229,1229,1229,1229,0
|
|
20250217,160300,595824634,1229,1229,1229,1229,0
|
|
20250217,160200,595824634,1229,1229,1229,1229,0
|
|
20250217,160100,595824634,1229,1229,1229,1229,0
|
|
20250217,160000,595824634,1229,1229,1229,1229,0
|
|
20250217,155900,595824634,1229,1229,1229,1229,0
|
|
20250217,155800,595824634,1229,1229,1229,1229,0
|
|
20250217,155700,595824634,1229,1229,1229,1229,0
|
|
20250217,155600,595824634,1229,1229,1229,1229,0
|
|
20250217,155500,595824634,1229,1229,1229,1229,0
|
|
20250217,155400,595824634,1229,1229,1229,1229,0
|
|
20250217,155300,595824634,1229,1229,1229,1229,0
|
|
20250217,155200,595824634,1229,1229,1229,1229,0
|
|
20250217,155100,595824634,1229,1229,1229,1229,0
|
|
20250217,155000,595824634,1229,1229,1229,1229,0
|
|
20250217,154900,595824634,1229,1229,1229,1229,0
|
|
20250217,154800,595824634,1229,1229,1229,1229,0
|
|
20250217,154700,595824634,1229,1229,1229,1229,0
|
|
20250217,154600,595824634,1229,1229,1229,1229,0
|
|
20250217,154500,595824634,1229,1229,1229,1229,0
|
|
20250217,154400,595824634,1229,1229,1229,1229,0
|
|
20250217,154300,595824634,1229,1229,1229,1229,6601
|
|
20250217,154200,595824634,1229,1229,1229,1229,0
|
|
20250217,154100,595824634,1229,1229,1229,1229,0
|
|
20250217,154000,595824634,1229,1229,1229,1229,0
|
|
20250217,153900,595824634,1229,1229,1229,1229,0
|
|
20250217,153800,595824634,1229,1229,1229,1229,0
|
|
20250217,153700,595824634,1229,1229,1229,1229,0
|
|
20250217,153600,595824634,1229,1229,1229,1229,0
|
|
20250217,153500,595824634,1229,1229,1229,1229,0
|
|
20250217,153400,595824634,1229,1229,1229,1229,0
|
|
20250217,153300,595824634,1229,1229,1229,1229,0
|
|
20250217,153200,595824634,1229,1229,1229,1229,0
|
|
20250217,153100,595824634,1229,1229,1229,1229,0
|
|
20250217,153000,595824634,1229,1229,1229,1229,6601
|
|
20250217,152900,587712005,1230,1230,1230,1230,0
|
|
20250217,152800,587712005,1230,1230,1230,1230,0
|
|
20250217,152700,587712005,1230,1230,1230,1230,0
|
|
20250217,152600,587712005,1230,1230,1230,1230,0
|
|
20250217,152500,587712005,1230,1230,1230,1230,0
|
|
20250217,152400,587712005,1230,1230,1230,1230,0
|
|
20250217,152300,587712005,1230,1230,1230,1230,0
|
|
20250217,152200,587712005,1230,1230,1230,1230,0
|
|
20250217,152100,587712005,1230,1230,1230,1230,0
|
|
20250217,152000,587712005,1230,1230,1230,1230,0
|
|
20250217,151900,587712005,1230,1228,1230,1225,10701
|
|
20250217,151800,574584563,1229,1228,1230,1228,150
|
|
20250217,151700,574400149,1230,1230,1230,1230,90
|
|
20250217,151600,574289449,1230,1230,1230,1230,401
|
|
20250217,151500,573796219,1228,1228,1228,1227,530
|
|
20250217,151400,573145462,1227,1227,1228,1227,170
|
|
20250217,151300,572936869,1227,1228,1228,1227,1415
|
|
20250217,151200,571200614,1228,1228,1228,1228,0
|
|
20250217,151100,571200614,1228,1226,1228,1226,22
|
|
20250217,151000,571173628,1227,1227,1227,1226,782
|
|
20250217,150900,570214422,1227,1227,1227,1227,343
|
|
20250217,150800,569793561,1228,1228,1228,1228,184
|
|
20250217,150700,569567609,1230,1230,1230,1230,200
|
|
20250217,150600,569321609,1230,1230,1230,1230,80
|
|
20250217,150500,569223209,1230,1230,1230,1230,47
|
|
20250217,150400,569165399,1230,1230,1230,1230,2500
|
|
20250217,150300,566090399,1230,1229,1230,1229,80
|
|
20250217,150200,565992011,1230,1230,1230,1230,0
|
|
20250217,150100,565992011,1230,1230,1230,1230,9
|
|
20250217,150000,565980941,1230,1229,1230,1229,3
|
|
20250217,145900,565977252,1226,1227,1227,1226,20
|
|
20250217,145800,565952731,1230,1230,1230,1230,0
|
|
20250217,145700,565952731,1230,1230,1230,1228,34
|
|
20250217,145600,565910914,1228,1228,1228,1226,1100
|
|
20250217,145500,564561486,1230,1230,1230,1230,0
|
|
20250217,145400,564561486,1230,1230,1230,1230,0
|
|
20250217,145300,564561486,1230,1229,1230,1229,3
|
|
20250217,145200,564557798,1230,1229,1230,1229,181
|
|
20250217,145100,564335236,1229,1226,1229,1226,4
|
|
20250217,145000,564330329,1229,1226,1229,1226,211
|
|
20250217,144900,564071224,1228,1228,1228,1228,0
|
|
20250217,144800,564071224,1228,1228,1228,1228,172
|
|
20250217,144700,563860008,1228,1228,1228,1228,0
|
|
20250217,144600,563860008,1228,1228,1228,1228,33
|
|
20250217,144500,563819484,1227,1227,1227,1227,350
|
|
20250217,144400,563390034,1227,1227,1227,1227,150
|
|
20250217,144300,563205984,1227,1227,1227,1227,1
|
|
20250217,144200,563204757,1228,1226,1228,1226,1001
|
|
20250217,144100,561977529,1226,1226,1226,1226,0
|
|
20250217,144000,561977529,1226,1227,1227,1226,800
|
|
20250217,143900,560996649,1228,1228,1228,1228,80
|
|
20250217,143800,560898409,1228,1228,1228,1228,0
|
|
20250217,143700,560898409,1228,1228,1228,1228,10
|
|
20250217,143600,560886129,1228,1228,1228,1228,11
|
|
20250217,143500,560872621,1228,1227,1228,1227,4
|
|
20250217,143400,560867712,1228,1228,1228,1228,0
|
|
20250217,143300,560867712,1228,1228,1228,1228,1629
|
|
20250217,143200,558867300,1227,1227,1227,1227,1300
|
|
20250217,143100,557272200,1228,1228,1228,1228,18
|
|
20250217,143000,557250096,1228,1228,1228,1228,211
|
|
20250217,142900,556990988,1228,1228,1228,1228,200
|
|
20250217,142800,556745388,1228,1228,1228,1228,78
|
|
20250217,142700,556649604,1228,1228,1228,1228,0
|
|
20250217,142600,556649604,1228,1227,1228,1227,2
|
|
20250217,142500,556647149,1225,1226,1226,1225,250
|
|
20250217,142400,556340769,1227,1227,1227,1227,0
|
|
20250217,142300,556340769,1227,1227,1227,1227,5
|
|
20250217,142200,556334634,1228,1225,1228,1225,829
|
|
20250217,142100,555319019,1225,1226,1226,1225,5000
|
|
20250217,142000,549192838,1226,1226,1226,1226,0
|
|
20250217,141900,549192838,1226,1226,1226,1226,595
|
|
20250217,141800,548463368,1228,1228,1228,1226,2011
|
|
20250217,141700,545996225,1229,1229,1229,1229,0
|
|
20250217,141600,545996225,1229,1228,1229,1227,129
|
|
20250217,141500,545837782,1228,1229,1229,1228,471
|
|
20250217,141400,545259393,1229,1228,1229,1228,273
|
|
20250217,141300,544924148,1229,1229,1229,1229,0
|
|
20250217,141200,544924148,1229,1229,1229,1229,0
|
|
20250217,141100,544924148,1229,1229,1229,1229,1
|
|
20250217,141000,544922919,1228,1228,1228,1228,305
|
|
20250217,140900,544548379,1228,1229,1229,1228,452
|
|
20250217,140800,543993317,1230,1230,1230,1230,30
|
|
20250217,140700,543956417,1230,1230,1230,1230,0
|
|
20250217,140600,543956417,1230,1230,1230,1230,49
|
|
20250217,140500,543896147,1230,1230,1230,1230,400
|
|
20250217,140400,543404147,1228,1229,1229,1228,7934
|
|
20250217,140300,533657484,1230,1230,1230,1229,571
|
|
20250217,140200,532955559,1231,1231,1231,1231,4
|
|
20250217,140100,532950635,1231,1231,1231,1231,31
|
|
20250217,140000,532912474,1230,1231,1231,1230,654
|
|
20250217,135900,532107561,1231,1231,1231,1231,0
|
|
20250217,135800,532107561,1231,1232,1232,1231,1081
|
|
20250217,135700,530775850,1230,1230,1230,1230,505
|
|
20250217,135600,530154700,1230,1232,1232,1230,4800
|
|
20250217,135500,524247377,1233,1233,1233,1233,81
|
|
20250217,135400,524147504,1233,1233,1233,1233,4
|
|
20250217,135300,524142572,1233,1234,1234,1233,572
|
|
20250217,135200,523437224,1234,1234,1234,1234,0
|
|
20250217,135100,523437224,1234,1234,1234,1234,1040
|
|
20250217,135000,522153864,1234,1234,1234,1234,0
|
|
20250217,134900,522153864,1234,1234,1234,1234,100
|
|
20250217,134800,522030464,1234,1234,1234,1234,400
|
|
20250217,134700,521536864,1234,1232,1234,1232,763
|
|
20250217,134600,520595331,1232,1232,1232,1232,502
|
|
20250217,134500,519976867,1234,1234,1234,1234,100
|
|
20250217,134400,519853467,1234,1234,1234,1234,0
|
|
20250217,134300,519853467,1234,1234,1234,1234,10
|
|
20250217,134200,519841127,1234,1234,1234,1234,646
|
|
20250217,134100,519043963,1234,1231,1234,1231,1356
|
|
20250217,134000,517372347,1230,1230,1230,1230,3000
|
|
20250217,133900,513682347,1230,1230,1230,1230,0
|
|
20250217,133800,513682347,1230,1230,1230,1230,1
|
|
20250217,133700,513681117,1230,1231,1231,1230,4064
|
|
20250217,133600,508679397,1231,1231,1231,1231,50
|
|
20250217,133500,508617847,1231,1231,1231,1231,150
|
|
20250217,133400,508433197,1231,1231,1231,1231,1
|
|
20250217,133300,508431966,1230,1230,1230,1230,780
|
|
20250217,133200,507472566,1230,1230,1230,1230,14
|
|
20250217,133100,507455346,1230,1230,1230,1230,0
|
|
20250217,133000,507455346,1230,1230,1230,1230,1
|
|
20250217,132900,507454116,1229,1229,1229,1229,141
|
|
20250217,132800,507280827,1229,1229,1229,1229,1024
|
|
20250217,132700,506022331,1230,1231,1231,1230,771
|
|
20250217,132600,505074000,1230,1230,1231,1230,160
|
|
20250217,132500,504877120,1231,1231,1231,1231,0
|
|
20250217,132400,504877120,1231,1230,1231,1230,151
|
|
20250217,132300,504691389,1230,1230,1230,1230,154
|
|
20250217,132200,504501969,1230,1230,1230,1230,1
|
|
20250217,132100,504500739,1229,1229,1229,1229,200
|
|
20250217,132000,504254939,1229,1229,1229,1229,50
|
|
20250217,131900,504193489,1230,1230,1230,1230,0
|
|
20250217,131800,504193489,1230,1229,1230,1229,1757
|
|
20250217,131700,502034036,1230,1230,1230,1230,1000
|
|
20250217,131600,500804036,1230,1230,1230,1230,0
|
|
20250217,131500,500804036,1230,1230,1230,1230,2647
|
|
20250217,131400,497548226,1231,1231,1231,1231,836
|
|
20250217,131300,496519110,1230,1229,1231,1229,1156
|
|
20250217,131200,495097230,1229,1230,1230,1229,591
|
|
20250217,131100,494370890,1231,1230,1231,1230,3605
|
|
20250217,131000,489936739,1231,1231,1231,1231,0
|
|
20250217,130900,489936739,1231,1231,1231,1231,0
|
|
20250217,130800,489936739,1231,1231,1231,1231,0
|
|
20250217,130700,489936739,1231,1231,1231,1231,19
|
|
20250217,130600,489913350,1230,1231,1231,1230,4249
|
|
20250217,130500,484686989,1230,1230,1230,1230,842
|
|
20250217,130400,483651329,1231,1231,1231,1229,81
|
|
20250217,130300,483551622,1231,1231,1231,1229,2011
|
|
20250217,130200,481079730,1230,1230,1230,1230,650
|
|
20250217,130100,480280230,1229,1229,1229,1229,400
|
|
20250217,130000,479788630,1229,1229,1229,1229,300
|
|
20250217,125900,479419930,1230,1230,1230,1230,0
|
|
20250217,125800,479419930,1230,1231,1231,1230,51
|
|
20250217,125700,479357199,1230,1230,1230,1230,0
|
|
20250217,125600,479357199,1230,1230,1230,1230,1001
|
|
20250217,125500,478125969,1230,1230,1230,1230,0
|
|
20250217,125400,478125969,1230,1230,1230,1230,0
|
|
20250217,125300,478125969,1230,1229,1230,1229,1002
|
|
20250217,125200,476893704,1229,1229,1229,1229,9
|
|
20250217,125100,476882643,1230,1229,1230,1229,301
|
|
20250217,125000,476512513,1230,1230,1230,1230,1001
|
|
20250217,124900,475281283,1230,1230,1230,1230,3000
|
|
20250217,124800,471591283,1230,1230,1230,1230,0
|
|
20250217,124700,471591283,1230,1230,1230,1230,1
|
|
20250217,124600,471590053,1230,1227,1230,1227,1405
|
|
20250217,124500,469866115,1231,1229,1231,1229,810
|
|
20250217,124400,468870103,1230,1230,1230,1230,10
|
|
20250217,124300,468857803,1230,1230,1230,1230,1019
|
|
20250217,124200,467604433,1230,1230,1230,1230,453
|
|
20250217,124100,467047243,1230,1230,1230,1230,201
|
|
20250217,124000,466800013,1232,1232,1232,1232,100
|
|
20250217,123900,466676813,1233,1231,1233,1231,3937
|
|
20250217,123800,461826372,1227,1228,1231,1227,956
|
|
20250217,123700,460653154,1231,1231,1231,1231,0
|
|
20250217,123600,460653154,1231,1230,1231,1230,1624
|
|
20250217,123500,458655162,1230,1230,1230,1230,2
|
|
20250217,123400,458652702,1230,1230,1230,1230,39
|
|
20250217,123300,458604732,1230,1230,1230,1230,100
|
|
20250217,123200,458481732,1230,1229,1230,1229,1011
|
|
20250217,123100,457238212,1229,1227,1230,1227,6
|
|
20250217,123000,457230842,1232,1232,1232,1232,0
|
|
20250217,122900,457230842,1232,1232,1232,1232,1
|
|
20250217,122800,457229610,1227,1231,1231,1227,408
|
|
20250217,122700,456727366,1231,1231,1231,1231,1812
|
|
20250217,122600,454496794,1231,1231,1231,1231,0
|
|
20250217,122500,454496794,1231,1226,1231,1226,820
|
|
20250217,122400,453489848,1226,1226,1226,1226,3
|
|
20250217,122300,453486170,1227,1227,1227,1227,50
|
|
20250217,122200,453424820,1227,1227,1227,1227,39
|
|
20250217,122100,453376967,1227,1227,1227,1227,531
|
|
20250217,122000,452725430,1227,1227,1227,1227,60
|
|
20250217,121900,452651810,1226,1227,1227,1226,6
|
|
20250217,121800,452644453,1228,1228,1228,1228,1
|
|
20250217,121700,452643225,1229,1226,1229,1226,80
|
|
20250217,121600,452545142,1226,1226,1226,1226,2
|
|
20250217,121500,452542690,1226,1226,1226,1226,153
|
|
20250217,121400,452355112,1226,1227,1227,1226,2259
|
|
20250217,121300,449584924,1227,1227,1227,1227,0
|
|
20250217,121200,449584924,1227,1227,1227,1227,230
|
|
20250217,121100,449302714,1231,1229,1231,1227,4515
|
|
20250217,121000,443762099,1231,1231,1231,1231,0
|
|
20250217,120900,443762099,1231,1231,1231,1231,7
|
|
20250217,120800,443753482,1231,1231,1231,1231,3
|
|
20250217,120700,443749789,1229,1230,1230,1229,1000
|
|
20250217,120600,442520709,1231,1231,1231,1231,6
|
|
20250217,120500,442513323,1229,1229,1229,1229,21
|
|
20250217,120400,442487514,1229,1230,1230,1229,1142
|
|
20250217,120300,441083971,1230,1231,1231,1230,402
|
|
20250217,120200,440589121,1231,1231,1231,1231,4
|
|
20250217,120100,440584197,1231,1230,1233,1230,429
|
|
20250217,120000,440056072,1233,1229,1233,1229,11
|
|
20250217,115900,440042526,1234,1229,1234,1229,234
|
|
20250217,115800,439754904,1230,1231,1235,1230,703
|
|
20250217,115700,438886728,1235,1235,1237,1235,1672
|
|
20250217,115600,436821665,1235,1236,1238,1235,1161
|
|
20250217,115500,435385401,1236,1231,1237,1231,23943
|
|
20250217,115400,405832396,1231,1228,1231,1228,2896
|
|
20250217,115300,402270355,1229,1229,1229,1229,0
|
|
20250217,115200,402270355,1229,1227,1230,1227,11330
|
|
20250217,115100,388352455,1226,1226,1226,1225,500
|
|
20250217,115000,387739655,1226,1226,1226,1226,87
|
|
20250217,114900,387632993,1227,1226,1227,1226,24
|
|
20250217,114800,387603568,1227,1227,1227,1227,11
|
|
20250217,114700,387590071,1225,1225,1225,1225,422
|
|
20250217,114600,387073121,1227,1225,1227,1225,1235
|
|
20250217,114500,385559524,1226,1226,1226,1226,3016
|
|
20250217,114400,381861908,1226,1224,1226,1224,176
|
|
20250217,114300,381646311,1225,1224,1225,1224,1649
|
|
20250217,114200,379626302,1225,1225,1225,1225,5
|
|
20250217,114100,379620177,1224,1224,1224,1224,0
|
|
20250217,114000,379620177,1224,1224,1224,1224,100
|
|
20250217,113900,379497777,1224,1225,1225,1224,30
|
|
20250217,113800,379461035,1224,1224,1224,1224,1006
|
|
20250217,113700,378229691,1225,1225,1225,1225,0
|
|
20250217,113600,378229691,1225,1225,1225,1225,0
|
|
20250217,113500,378229691,1225,1225,1225,1225,1634
|
|
20250217,113400,376228041,1225,1225,1225,1225,30
|
|
20250217,113300,376191291,1225,1225,1225,1225,5
|
|
20250217,113200,376185166,1225,1224,1225,1224,581
|
|
20250217,113100,375474021,1224,1224,1224,1224,0
|
|
20250217,113000,375474021,1224,1224,1224,1224,0
|
|
20250217,112900,375474021,1224,1225,1225,1224,620
|
|
20250217,112800,374715139,1224,1224,1224,1224,0
|
|
20250217,112700,374715139,1224,1224,1224,1224,4
|
|
20250217,112600,374710243,1224,1224,1224,1224,100
|
|
20250217,112500,374587843,1226,1226,1226,1226,0
|
|
20250217,112400,374587843,1226,1226,1226,1226,100
|
|
20250217,112300,374465243,1226,1226,1226,1226,11
|
|
20250217,112200,374451757,1226,1224,1226,1224,225
|
|
20250217,112100,374176327,1224,1224,1224,1224,0
|
|
20250217,112000,374176327,1224,1225,1225,1224,5
|
|
20250217,111900,374170203,1224,1224,1224,1224,199
|
|
20250217,111800,373926627,1224,1223,1225,1223,1734
|
|
20250217,111700,371803046,1223,1224,1224,1223,1191
|
|
20250217,111600,370345687,1224,1225,1225,1224,51
|
|
20250217,111500,370283213,1225,1224,1225,1224,99
|
|
20250217,111400,370162026,1224,1225,1225,1224,3021
|
|
20250217,111300,366464032,1226,1225,1226,1225,28
|
|
20250217,111200,366429705,1225,1226,1226,1225,494
|
|
20250217,111100,365824545,1225,1225,1225,1225,6742
|
|
20250217,111000,357565595,1223,1224,1224,1223,10
|
|
20250217,110900,357553364,1223,1223,1223,1223,22
|
|
20250217,110800,357526458,1220,1221,1221,1220,35
|
|
20250217,110700,357483757,1220,1224,1224,1220,2631
|
|
20250217,110600,354268933,1224,1224,1224,1224,1403
|
|
20250217,110500,352551661,1224,1223,1224,1223,1489
|
|
20250217,110400,350729126,1220,1222,1222,1220,8000
|
|
20250217,110300,340968258,1223,1221,1223,1221,4001
|
|
20250217,110200,336083035,1221,1222,1222,1221,1051
|
|
20250217,110100,334799103,1222,1222,1222,1222,269
|
|
20250217,110000,334470385,1222,1222,1222,1222,101
|
|
20250217,105900,334346963,1224,1224,1224,1224,3
|
|
20250217,105800,334343291,1224,1224,1224,1224,143
|
|
20250217,105700,334168259,1224,1224,1225,1224,3000
|
|
20250217,105600,330495759,1224,1225,1225,1224,2351
|
|
20250217,105500,327617279,1225,1225,1225,1225,408
|
|
20250217,105400,327117479,1225,1224,1225,1222,2016
|
|
20250217,105300,324653361,1224,1225,1225,1224,304
|
|
20250217,105200,324281176,1225,1225,1226,1224,675
|
|
20250217,105100,323454257,1225,1225,1226,1225,673
|
|
20250217,105000,322629792,1225,1225,1225,1225,0
|
|
20250217,104900,322629792,1225,1225,1225,1225,146
|
|
20250217,104800,322450942,1225,1225,1225,1224,2456
|
|
20250217,104700,319442346,1225,1224,1225,1224,309
|
|
20250217,104600,319064121,1224,1224,1224,1224,50
|
|
20250217,104500,319002921,1224,1223,1224,1223,1005
|
|
20250217,104400,317772806,1223,1223,1223,1223,500
|
|
20250217,104300,317161306,1224,1224,1224,1224,10
|
|
20250217,104200,317149066,1224,1223,1224,1223,347
|
|
20250217,104100,316724494,1223,1226,1226,1223,2589
|
|
20250217,104000,313550776,1225,1224,1225,1224,1393
|
|
20250217,103900,311844356,1224,1224,1224,1224,4
|
|
20250217,103800,311839460,1221,1223,1225,1221,14404
|
|
20250217,103700,294219982,1223,1220,1223,1220,6252
|
|
20250217,103600,286583251,1218,1218,1218,1218,1
|
|
20250217,103500,286582033,1217,1217,1217,1217,0
|
|
20250217,103400,286582033,1217,1218,1218,1217,500
|
|
20250217,103300,285973044,1220,1220,1220,1220,29
|
|
20250217,103200,285937664,1221,1220,1221,1218,238
|
|
20250217,103100,285647547,1220,1220,1220,1220,1
|
|
20250217,103000,285646327,1220,1220,1220,1220,123
|
|
20250217,102900,285496267,1219,1220,1220,1219,16
|
|
20250217,102800,285476752,1220,1220,1220,1220,0
|
|
20250217,102700,285476752,1220,1220,1221,1220,590
|
|
20250217,102600,284756374,1221,1219,1221,1219,40
|
|
20250217,102500,284707566,1218,1218,1218,1218,317
|
|
20250217,102400,284321460,1218,1218,1218,1218,7
|
|
20250217,102300,284312934,1219,1219,1219,1219,369
|
|
20250217,102200,283863123,1220,1220,1220,1220,20
|
|
20250217,102100,283838723,1220,1220,1220,1220,20
|
|
20250217,102000,283814323,1220,1220,1220,1220,310
|
|
20250217,101900,283436123,1221,1221,1221,1221,12
|
|
20250217,101800,283421471,1221,1221,1221,1221,0
|
|
20250217,101700,283421471,1221,1221,1221,1221,332
|
|
20250217,101600,283016099,1221,1221,1221,1221,10
|
|
20250217,101500,283003889,1221,1221,1221,1221,0
|
|
20250217,101400,283003889,1221,1221,1221,1221,8
|
|
20250217,101300,282994121,1220,1220,1220,1220,11
|
|
20250217,101200,282980701,1218,1219,1219,1218,3960
|
|
20250217,101100,278155627,1220,1222,1223,1220,5737
|
|
20250217,101000,271151839,1223,1223,1223,1223,1700
|
|
20250217,100900,269072739,1223,1223,1223,1222,5231
|
|
20250217,100800,262679867,1223,1224,1224,1223,155
|
|
20250217,100700,262490197,1224,1224,1224,1224,475
|
|
20250217,100600,261908797,1224,1224,1224,1223,358
|
|
20250217,100500,261470952,1224,1224,1224,1223,2260
|
|
20250217,100400,258706540,1224,1223,1224,1223,113
|
|
20250217,100300,258568230,1224,1222,1224,1222,42
|
|
20250217,100200,258516862,1223,1223,1223,1223,700
|
|
20250217,100100,257660762,1224,1221,1224,1221,66
|
|
20250217,100000,257580120,1222,1222,1222,1222,502
|
|
20250217,095900,256966676,1224,1224,1224,1224,810
|
|
20250217,095800,255975236,1224,1224,1224,1223,1695
|
|
20250217,095700,253901318,1223,1224,1224,1223,9195
|
|
20250217,095600,242655831,1223,1223,1223,1223,905
|
|
20250217,095500,241549016,1223,1221,1223,1221,936
|
|
20250217,095400,240404853,1221,1222,1222,1221,820
|
|
20250217,095300,239403572,1222,1223,1223,1222,798
|
|
20250217,095200,238428396,1223,1223,1223,1222,206
|
|
20250217,095100,238176518,1223,1222,1223,1222,4626
|
|
20250217,095000,232523538,1222,1222,1222,1221,683
|
|
20250217,094900,231689412,1222,1221,1222,1221,945
|
|
20250217,094800,230535559,1221,1221,1221,1221,0
|
|
20250217,094700,230535559,1221,1221,1221,1221,0
|
|
20250217,094600,230535559,1221,1221,1221,1221,5
|
|
20250217,094500,230529454,1222,1221,1222,1221,1189
|
|
20250217,094400,229076806,1220,1220,1220,1220,405
|
|
20250217,094300,228582706,1220,1220,1220,1220,1016
|
|
20250217,094200,227343186,1221,1221,1222,1220,991
|
|
20250217,094100,226133527,1221,1223,1223,1221,670
|
|
20250217,094000,225315217,1223,1220,1223,1220,10
|
|
20250217,093900,225303011,1223,1220,1223,1220,560
|
|
20250217,093800,224619805,1220,1220,1220,1220,5447
|
|
20250217,093700,217974465,1220,1223,1223,1220,1920
|
|
20250217,093600,215627873,1225,1225,1225,1225,11
|
|
20250217,093500,215614398,1225,1222,1225,1222,15987
|
|
20250217,093400,196063423,1219,1219,1219,1217,1289
|
|
20250217,093300,194493482,1218,1219,1219,1218,610
|
|
20250217,093200,193750136,1219,1220,1220,1219,1300
|
|
20250217,093100,192165353,1219,1219,1219,1219,67
|
|
20250217,093000,192083680,1219,1219,1219,1219,826
|
|
20250217,092900,191076786,1222,1224,1224,1222,208
|
|
20250217,092800,190822459,1224,1218,1224,1217,7652
|
|
20250217,092700,181500974,1218,1220,1220,1217,2725
|
|
20250217,092600,178181113,1219,1218,1219,1212,8500
|
|
20250217,092500,167841434,1218,1225,1225,1218,15958
|
|
20250217,092400,148374140,1222,1222,1225,1222,893
|
|
20250217,092300,147280825,1223,1223,1223,1223,3804
|
|
20250217,092200,142628533,1222,1222,1227,1222,22651
|
|
20250217,092100,114900361,1223,1220,1223,1220,2757
|
|
20250217,092000,111531931,1221,1220,1221,1218,4605
|
|
20250217,091900,105912899,1220,1218,1220,1218,2254
|
|
20250217,091800,103166080,1217,1216,1218,1216,5369
|
|
20250217,091700,96631049,1216,1214,1216,1214,5336
|
|
20250217,091600,90148342,1214,1210,1214,1210,338
|
|
20250217,091500,89738407,1212,1212,1212,1210,1301
|
|
20250217,091400,88163055,1212,1214,1214,1212,1139
|
|
20250217,091300,86781847,1214,1213,1215,1212,713
|
|
20250217,091200,85916876,1213,1213,1213,1212,275
|
|
20250217,091100,85583360,1213,1212,1213,1212,4086
|
|
20250217,091000,80630112,1212,1214,1214,1212,399
|
|
20250217,090900,80146467,1213,1215,1216,1213,189
|
|
20250217,090800,79916880,1215,1215,1215,1214,12333
|
|
20250217,090700,64932321,1214,1215,1215,1214,1775
|
|
20250217,090600,62777129,1215,1211,1215,1211,247
|
|
20250217,090500,62477104,1215,1211,1215,1210,1922
|
|
20250217,090400,60148959,1211,1219,1219,1211,7958
|
|
20250217,090300,50480358,1217,1216,1217,1211,10042
|
|
20250217,090200,38303613,1216,1208,1220,1207,14614
|
|
20250217,090100,20555922,1208,1202,1208,1202,10746
|
|
20250217,090000,7610793,1203,1196,1204,1196,6352
|