678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,201500,240003062,1387,1387,1387,1387,1044
|
|
20250217,201400,240003062,1387,1387,1387,1387,0
|
|
20250217,201300,240003062,1387,1387,1387,1387,0
|
|
20250217,201200,240003062,1387,1387,1387,1387,0
|
|
20250217,201100,240003062,1387,1387,1387,1387,0
|
|
20250217,201000,240003062,1387,1387,1387,1387,0
|
|
20250217,200900,240003062,1387,1387,1387,1387,0
|
|
20250217,200800,240003062,1387,1387,1387,1387,0
|
|
20250217,200700,240003062,1387,1387,1387,1387,0
|
|
20250217,200600,240003062,1387,1387,1387,1387,0
|
|
20250217,200500,240003062,1387,1387,1387,1387,0
|
|
20250217,200400,240003062,1387,1387,1387,1387,0
|
|
20250217,200300,240003062,1387,1387,1387,1387,0
|
|
20250217,200200,240003062,1387,1387,1387,1387,0
|
|
20250217,200100,240003062,1387,1387,1387,1387,0
|
|
20250217,200000,240003062,1387,1387,1387,1387,0
|
|
20250217,195900,240003062,1387,1387,1387,1387,0
|
|
20250217,195800,240003062,1387,1387,1387,1387,0
|
|
20250217,195700,240003062,1387,1387,1387,1387,0
|
|
20250217,195600,240003062,1387,1387,1387,1387,0
|
|
20250217,195500,240003062,1387,1387,1387,1387,0
|
|
20250217,195400,240003062,1387,1387,1387,1387,0
|
|
20250217,195300,240003062,1387,1387,1387,1387,0
|
|
20250217,195200,240003062,1387,1387,1387,1387,0
|
|
20250217,195100,240003062,1387,1387,1387,1387,0
|
|
20250217,195000,240003062,1387,1387,1387,1387,0
|
|
20250217,194900,240003062,1387,1387,1387,1387,0
|
|
20250217,194800,240003062,1387,1387,1387,1387,0
|
|
20250217,194700,240003062,1387,1387,1387,1387,0
|
|
20250217,194600,240003062,1387,1387,1387,1387,0
|
|
20250217,194500,240003062,1387,1387,1387,1387,1044
|
|
20250217,194400,240003062,1387,1387,1387,1387,0
|
|
20250217,194300,240003062,1387,1387,1387,1387,0
|
|
20250217,194200,240003062,1387,1387,1387,1387,0
|
|
20250217,194100,240003062,1387,1387,1387,1387,0
|
|
20250217,194000,240003062,1387,1387,1387,1387,0
|
|
20250217,193900,240003062,1387,1387,1387,1387,0
|
|
20250217,193800,240003062,1387,1387,1387,1387,0
|
|
20250217,193700,240003062,1387,1387,1387,1387,0
|
|
20250217,193600,240003062,1387,1387,1387,1387,0
|
|
20250217,193500,240003062,1387,1387,1387,1387,0
|
|
20250217,193400,240003062,1387,1387,1387,1387,0
|
|
20250217,193300,240003062,1387,1387,1387,1387,0
|
|
20250217,193200,240003062,1387,1387,1387,1387,0
|
|
20250217,193100,240003062,1387,1387,1387,1387,0
|
|
20250217,193000,240003062,1387,1387,1387,1387,0
|
|
20250217,192900,240003062,1387,1387,1387,1387,0
|
|
20250217,192800,240003062,1387,1387,1387,1387,0
|
|
20250217,192700,240003062,1387,1387,1387,1387,0
|
|
20250217,192600,240003062,1387,1387,1387,1387,0
|
|
20250217,192500,240003062,1387,1387,1387,1387,0
|
|
20250217,192400,240003062,1387,1387,1387,1387,0
|
|
20250217,192300,240003062,1387,1387,1387,1387,0
|
|
20250217,192200,240003062,1387,1387,1387,1387,0
|
|
20250217,192100,240003062,1387,1387,1387,1387,0
|
|
20250217,192000,240003062,1387,1387,1387,1387,0
|
|
20250217,191900,240003062,1387,1387,1387,1387,0
|
|
20250217,191800,240003062,1387,1387,1387,1387,0
|
|
20250217,191700,240003062,1387,1387,1387,1387,0
|
|
20250217,191600,240003062,1387,1387,1387,1387,0
|
|
20250217,191500,240003062,1387,1387,1387,1387,1044
|
|
20250217,191400,240003062,1387,1387,1387,1387,0
|
|
20250217,191300,240003062,1387,1387,1387,1387,0
|
|
20250217,191200,240003062,1387,1387,1387,1387,0
|
|
20250217,191100,240003062,1387,1387,1387,1387,0
|
|
20250217,191000,240003062,1387,1387,1387,1387,0
|
|
20250217,190900,240003062,1387,1387,1387,1387,0
|
|
20250217,190800,240003062,1387,1387,1387,1387,0
|
|
20250217,190700,240003062,1387,1387,1387,1387,0
|
|
20250217,190600,240003062,1387,1387,1387,1387,0
|
|
20250217,190500,240003062,1387,1387,1387,1387,0
|
|
20250217,190400,240003062,1387,1387,1387,1387,0
|
|
20250217,190300,240003062,1387,1387,1387,1387,0
|
|
20250217,190200,240003062,1387,1387,1387,1387,0
|
|
20250217,190100,240003062,1387,1387,1387,1387,0
|
|
20250217,190000,240003062,1387,1387,1387,1387,0
|
|
20250217,185900,240003062,1387,1387,1387,1387,0
|
|
20250217,185800,240003062,1387,1387,1387,1387,0
|
|
20250217,185700,240003062,1387,1387,1387,1387,0
|
|
20250217,185600,240003062,1387,1387,1387,1387,0
|
|
20250217,185500,240003062,1387,1387,1387,1387,0
|
|
20250217,185400,240003062,1387,1387,1387,1387,0
|
|
20250217,185300,240003062,1387,1387,1387,1387,0
|
|
20250217,185200,240003062,1387,1387,1387,1387,0
|
|
20250217,185100,240003062,1387,1387,1387,1387,0
|
|
20250217,185000,240003062,1387,1387,1387,1387,0
|
|
20250217,184900,240003062,1387,1387,1387,1387,0
|
|
20250217,184800,240003062,1387,1387,1387,1387,0
|
|
20250217,184700,240003062,1387,1387,1387,1387,0
|
|
20250217,184600,240003062,1387,1387,1387,1387,0
|
|
20250217,184500,240003062,1387,1387,1387,1387,1044
|
|
20250217,184400,240003062,1387,1387,1387,1387,0
|
|
20250217,184300,240003062,1387,1387,1387,1387,0
|
|
20250217,184200,240003062,1387,1387,1387,1387,0
|
|
20250217,184100,240003062,1387,1387,1387,1387,0
|
|
20250217,184000,240003062,1387,1387,1387,1387,0
|
|
20250217,183900,240003062,1387,1387,1387,1387,0
|
|
20250217,183800,240003062,1387,1387,1387,1387,0
|
|
20250217,183700,240003062,1387,1387,1387,1387,0
|
|
20250217,183600,240003062,1387,1387,1387,1387,0
|
|
20250217,183500,240003062,1387,1387,1387,1387,0
|
|
20250217,183400,240003062,1387,1387,1387,1387,0
|
|
20250217,183300,240003062,1387,1387,1387,1387,0
|
|
20250217,183200,240003062,1387,1387,1387,1387,0
|
|
20250217,183100,240003062,1387,1387,1387,1387,0
|
|
20250217,183000,240003062,1387,1387,1387,1387,0
|
|
20250217,182900,240003062,1387,1387,1387,1387,0
|
|
20250217,182800,240003062,1387,1387,1387,1387,0
|
|
20250217,182700,240003062,1387,1387,1387,1387,0
|
|
20250217,182600,240003062,1387,1387,1387,1387,0
|
|
20250217,182500,240003062,1387,1387,1387,1387,0
|
|
20250217,182400,240003062,1387,1387,1387,1387,0
|
|
20250217,182300,240003062,1387,1387,1387,1387,0
|
|
20250217,182200,240003062,1387,1387,1387,1387,0
|
|
20250217,182100,240003062,1387,1387,1387,1387,0
|
|
20250217,182000,240003062,1387,1387,1387,1387,0
|
|
20250217,181900,240003062,1387,1387,1387,1387,0
|
|
20250217,181800,240003062,1387,1387,1387,1387,0
|
|
20250217,181700,240003062,1387,1387,1387,1387,0
|
|
20250217,181600,240003062,1387,1387,1387,1387,0
|
|
20250217,181500,240003062,1387,1387,1387,1387,1044
|
|
20250217,181400,240003062,1387,1387,1387,1387,0
|
|
20250217,181300,240003062,1387,1387,1387,1387,0
|
|
20250217,181200,240003062,1387,1387,1387,1387,0
|
|
20250217,181100,240003062,1387,1387,1387,1387,0
|
|
20250217,181000,240003062,1387,1387,1387,1387,0
|
|
20250217,180900,240003062,1387,1387,1387,1387,0
|
|
20250217,180800,240003062,1387,1387,1387,1387,0
|
|
20250217,180700,240003062,1387,1387,1387,1387,0
|
|
20250217,180600,240003062,1387,1387,1387,1387,0
|
|
20250217,180500,240003062,1387,1387,1387,1387,0
|
|
20250217,180400,240003062,1387,1387,1387,1387,0
|
|
20250217,180300,240003062,1387,1387,1387,1387,0
|
|
20250217,180200,240003062,1387,1387,1387,1387,0
|
|
20250217,180100,240003062,1387,1387,1387,1387,0
|
|
20250217,180000,240003062,1387,1387,1387,1387,0
|
|
20250217,175900,240003062,1387,1387,1387,1387,0
|
|
20250217,175800,240003062,1387,1387,1387,1387,0
|
|
20250217,175700,240003062,1387,1387,1387,1387,0
|
|
20250217,175600,240003062,1387,1387,1387,1387,0
|
|
20250217,175500,240003062,1387,1387,1387,1387,0
|
|
20250217,175400,240003062,1387,1387,1387,1387,0
|
|
20250217,175300,240003062,1387,1387,1387,1387,0
|
|
20250217,175200,240003062,1387,1387,1387,1387,0
|
|
20250217,175100,240003062,1387,1387,1387,1387,0
|
|
20250217,175000,240003062,1387,1387,1387,1387,0
|
|
20250217,174900,240003062,1387,1387,1387,1387,0
|
|
20250217,174800,240003062,1387,1387,1387,1387,0
|
|
20250217,174700,240003062,1387,1387,1387,1387,0
|
|
20250217,174600,240003062,1387,1387,1387,1387,0
|
|
20250217,174500,240003062,1387,1387,1387,1387,1044
|
|
20250217,174400,240003062,1387,1387,1387,1387,0
|
|
20250217,174300,240003062,1387,1387,1387,1387,0
|
|
20250217,174200,240003062,1387,1387,1387,1387,0
|
|
20250217,174100,240003062,1387,1387,1387,1387,0
|
|
20250217,174000,240003062,1387,1387,1387,1387,0
|
|
20250217,173900,240003062,1387,1387,1387,1387,0
|
|
20250217,173800,240003062,1387,1387,1387,1387,0
|
|
20250217,173700,240003062,1387,1387,1387,1387,0
|
|
20250217,173600,240003062,1387,1387,1387,1387,0
|
|
20250217,173500,240003062,1387,1387,1387,1387,0
|
|
20250217,173400,240003062,1387,1387,1387,1387,0
|
|
20250217,173300,240003062,1387,1387,1387,1387,0
|
|
20250217,173200,240003062,1387,1387,1387,1387,0
|
|
20250217,173100,240003062,1387,1387,1387,1387,0
|
|
20250217,173000,240003062,1387,1387,1387,1387,0
|
|
20250217,172900,240003062,1387,1387,1387,1387,0
|
|
20250217,172800,240003062,1387,1387,1387,1387,0
|
|
20250217,172700,240003062,1387,1387,1387,1387,0
|
|
20250217,172600,240003062,1387,1387,1387,1387,0
|
|
20250217,172500,240003062,1387,1387,1387,1387,0
|
|
20250217,172400,240003062,1387,1387,1387,1387,0
|
|
20250217,172300,240003062,1387,1387,1387,1387,0
|
|
20250217,172200,240003062,1387,1387,1387,1387,0
|
|
20250217,172100,240003062,1387,1387,1387,1387,0
|
|
20250217,172000,240003062,1387,1387,1387,1387,0
|
|
20250217,171900,240003062,1387,1387,1387,1387,0
|
|
20250217,171800,240003062,1387,1387,1387,1387,0
|
|
20250217,171700,240003062,1387,1387,1387,1387,0
|
|
20250217,171600,240003062,1387,1387,1387,1387,0
|
|
20250217,171500,240003062,1387,1387,1387,1387,1044
|
|
20250217,171400,240003062,1387,1387,1387,1387,0
|
|
20250217,171300,240003062,1387,1387,1387,1387,0
|
|
20250217,171200,240003062,1387,1387,1387,1387,0
|
|
20250217,171100,240003062,1387,1387,1387,1387,0
|
|
20250217,171000,240003062,1387,1387,1387,1387,0
|
|
20250217,170900,240003062,1387,1387,1387,1387,0
|
|
20250217,170800,240003062,1387,1387,1387,1387,0
|
|
20250217,170700,240003062,1387,1387,1387,1387,0
|
|
20250217,170600,240003062,1387,1387,1387,1387,0
|
|
20250217,170500,240003062,1387,1387,1387,1387,0
|
|
20250217,170400,240003062,1387,1387,1387,1387,0
|
|
20250217,170300,240003062,1387,1387,1387,1387,0
|
|
20250217,170200,240003062,1387,1387,1387,1387,0
|
|
20250217,170100,240003062,1387,1387,1387,1387,0
|
|
20250217,170000,240003062,1387,1387,1387,1387,0
|
|
20250217,165900,240003062,1387,1387,1387,1387,0
|
|
20250217,165800,240003062,1387,1387,1387,1387,0
|
|
20250217,165700,240003062,1387,1387,1387,1387,0
|
|
20250217,165600,240003062,1387,1387,1387,1387,0
|
|
20250217,165500,240003062,1387,1387,1387,1387,0
|
|
20250217,165400,240003062,1387,1387,1387,1387,0
|
|
20250217,165300,240003062,1387,1387,1387,1387,0
|
|
20250217,165200,240003062,1387,1387,1387,1387,0
|
|
20250217,165100,240003062,1387,1387,1387,1387,0
|
|
20250217,165000,240003062,1387,1387,1387,1387,0
|
|
20250217,164900,240003062,1387,1387,1387,1387,0
|
|
20250217,164800,240003062,1387,1387,1387,1387,0
|
|
20250217,164700,240003062,1387,1387,1387,1387,0
|
|
20250217,164600,240003062,1387,1387,1387,1387,0
|
|
20250217,164500,240003062,1387,1387,1387,1387,1044
|
|
20250217,164400,240003062,1387,1387,1387,1387,0
|
|
20250217,164300,240003062,1387,1387,1387,1387,0
|
|
20250217,164200,240003062,1387,1387,1387,1387,0
|
|
20250217,164100,240003062,1387,1387,1387,1387,0
|
|
20250217,164000,240003062,1387,1387,1387,1387,0
|
|
20250217,163900,240003062,1387,1387,1387,1387,0
|
|
20250217,163800,240003062,1387,1387,1387,1387,0
|
|
20250217,163700,240003062,1387,1387,1387,1387,0
|
|
20250217,163600,240003062,1387,1387,1387,1387,0
|
|
20250217,163500,240003062,1387,1387,1387,1387,0
|
|
20250217,163400,240003062,1387,1387,1387,1387,0
|
|
20250217,163300,240003062,1387,1387,1387,1387,0
|
|
20250217,163200,240003062,1387,1387,1387,1387,0
|
|
20250217,163100,240003062,1387,1387,1387,1387,0
|
|
20250217,163000,240003062,1387,1387,1387,1387,0
|
|
20250217,162900,240003062,1387,1387,1387,1387,0
|
|
20250217,162800,240003062,1387,1387,1387,1387,0
|
|
20250217,162700,240003062,1387,1387,1387,1387,0
|
|
20250217,162600,240003062,1387,1387,1387,1387,0
|
|
20250217,162500,240003062,1387,1387,1387,1387,0
|
|
20250217,162400,240003062,1387,1387,1387,1387,0
|
|
20250217,162300,240003062,1387,1387,1387,1387,0
|
|
20250217,162200,240003062,1387,1387,1387,1387,0
|
|
20250217,162100,240003062,1387,1387,1387,1387,0
|
|
20250217,162000,240003062,1387,1387,1387,1387,0
|
|
20250217,161900,240003062,1387,1387,1387,1387,0
|
|
20250217,161800,240003062,1387,1387,1387,1387,0
|
|
20250217,161700,240003062,1387,1387,1387,1387,0
|
|
20250217,161600,240003062,1387,1387,1387,1387,0
|
|
20250217,161500,240003062,1387,1387,1387,1387,1044
|
|
20250217,161400,240003062,1387,1387,1387,1387,0
|
|
20250217,161300,240003062,1387,1387,1387,1387,0
|
|
20250217,161200,240003062,1387,1387,1387,1387,0
|
|
20250217,161100,240003062,1387,1387,1387,1387,0
|
|
20250217,161000,240003062,1387,1387,1387,1387,0
|
|
20250217,160900,240003062,1387,1387,1387,1387,0
|
|
20250217,160800,240003062,1387,1387,1387,1387,0
|
|
20250217,160700,240003062,1387,1387,1387,1387,0
|
|
20250217,160600,240003062,1387,1387,1387,1387,0
|
|
20250217,160500,240003062,1387,1387,1387,1387,0
|
|
20250217,160400,240003062,1387,1387,1387,1387,0
|
|
20250217,160300,240003062,1387,1387,1387,1387,0
|
|
20250217,160200,240003062,1387,1387,1387,1387,0
|
|
20250217,160100,240003062,1387,1387,1387,1387,0
|
|
20250217,160000,240003062,1387,1387,1387,1387,0
|
|
20250217,155900,240003062,1387,1387,1387,1387,0
|
|
20250217,155800,240003062,1387,1387,1387,1387,0
|
|
20250217,155700,240003062,1387,1387,1387,1387,0
|
|
20250217,155600,240003062,1387,1387,1387,1387,0
|
|
20250217,155500,240003062,1387,1387,1387,1387,0
|
|
20250217,155400,240003062,1387,1387,1387,1387,0
|
|
20250217,155300,240003062,1387,1387,1387,1387,0
|
|
20250217,155200,240003062,1387,1387,1387,1387,0
|
|
20250217,155100,240003062,1387,1387,1387,1387,0
|
|
20250217,155000,240003062,1387,1387,1387,1387,0
|
|
20250217,154900,240003062,1387,1387,1387,1387,0
|
|
20250217,154800,240003062,1387,1387,1387,1387,0
|
|
20250217,154700,240003062,1387,1387,1387,1387,0
|
|
20250217,154600,240003062,1387,1387,1387,1387,0
|
|
20250217,154500,240003062,1387,1387,1387,1387,1044
|
|
20250217,154400,240003062,1387,1387,1387,1387,0
|
|
20250217,154300,240003062,1387,1387,1387,1387,0
|
|
20250217,154200,240003062,1387,1387,1387,1387,0
|
|
20250217,154100,240003062,1387,1387,1387,1387,0
|
|
20250217,154000,240003062,1387,1387,1387,1387,0
|
|
20250217,153900,240003062,1387,1387,1387,1387,0
|
|
20250217,153800,240003062,1387,1387,1387,1387,0
|
|
20250217,153700,240003062,1387,1387,1387,1387,0
|
|
20250217,153600,240003062,1387,1387,1387,1387,0
|
|
20250217,153500,240003062,1387,1387,1387,1387,0
|
|
20250217,153400,240003062,1387,1387,1387,1387,0
|
|
20250217,153300,240003062,1387,1387,1387,1387,0
|
|
20250217,153200,240003062,1387,1387,1387,1387,0
|
|
20250217,153100,240003062,1387,1387,1387,1387,0
|
|
20250217,153000,240003062,1387,1387,1387,1387,1044
|
|
20250217,152900,238555034,1385,1385,1385,1385,0
|
|
20250217,152800,238555034,1385,1385,1385,1385,0
|
|
20250217,152700,238555034,1385,1385,1385,1385,0
|
|
20250217,152600,238555034,1385,1385,1385,1385,0
|
|
20250217,152500,238555034,1385,1385,1385,1385,0
|
|
20250217,152400,238555034,1385,1385,1385,1385,0
|
|
20250217,152300,238555034,1385,1385,1385,1385,0
|
|
20250217,152200,238555034,1385,1385,1385,1385,0
|
|
20250217,152100,238555034,1385,1385,1385,1385,0
|
|
20250217,152000,238555034,1385,1385,1385,1385,0
|
|
20250217,151900,238555034,1385,1385,1385,1385,0
|
|
20250217,151800,238555034,1385,1385,1385,1385,0
|
|
20250217,151700,238555034,1385,1385,1385,1385,0
|
|
20250217,151600,238555034,1385,1385,1385,1385,0
|
|
20250217,151500,238555034,1385,1385,1385,1385,0
|
|
20250217,151400,238555034,1385,1385,1385,1385,2
|
|
20250217,151300,238552264,1376,1376,1376,1376,3824
|
|
20250217,151200,233290440,1387,1387,1387,1387,0
|
|
20250217,151100,233290440,1387,1387,1387,1387,0
|
|
20250217,151000,233290440,1387,1376,1387,1375,144
|
|
20250217,150900,233092418,1376,1387,1387,1376,360
|
|
20250217,150800,232595915,1388,1376,1388,1376,601
|
|
20250217,150700,231768927,1388,1377,1388,1376,424
|
|
20250217,150600,231185437,1390,1386,1390,1386,5
|
|
20250217,150500,231178497,1376,1386,1386,1376,1279
|
|
20250217,150400,229415739,1386,1386,1386,1386,15
|
|
20250217,150300,229394949,1386,1378,1386,1377,247
|
|
20250217,150200,229054814,1386,1386,1386,1386,0
|
|
20250217,150100,229054814,1386,1386,1386,1386,0
|
|
20250217,150000,229054814,1386,1386,1386,1386,0
|
|
20250217,145900,229054814,1386,1386,1386,1386,0
|
|
20250217,145800,229054814,1386,1386,1386,1386,0
|
|
20250217,145700,229054814,1386,1386,1386,1386,0
|
|
20250217,145600,229054814,1386,1386,1386,1386,0
|
|
20250217,145500,229054814,1386,1386,1386,1386,2
|
|
20250217,145400,229052042,1386,1386,1386,1386,1
|
|
20250217,145300,229050656,1378,1379,1386,1378,1517
|
|
20250217,145200,226959051,1379,1379,1379,1379,190
|
|
20250217,145100,226697041,1386,1386,1386,1386,0
|
|
20250217,145000,226697041,1386,1386,1386,1386,1
|
|
20250217,144900,226695655,1379,1380,1380,1379,10
|
|
20250217,144800,226681858,1386,1386,1386,1386,0
|
|
20250217,144700,226681858,1386,1385,1386,1385,599
|
|
20250217,144600,225852146,1385,1385,1385,1385,0
|
|
20250217,144500,225852146,1385,1383,1385,1383,11
|
|
20250217,144400,225836931,1385,1382,1385,1382,700
|
|
20250217,144300,224867711,1384,1384,1384,1384,0
|
|
20250217,144200,224867711,1384,1384,1384,1384,0
|
|
20250217,144100,224867711,1384,1384,1384,1384,1
|
|
20250217,144000,224866327,1378,1379,1383,1378,1910
|
|
20250217,143900,222230730,1385,1385,1385,1385,0
|
|
20250217,143800,222230730,1385,1385,1385,1385,20
|
|
20250217,143700,222203030,1385,1385,1385,1385,2
|
|
20250217,143600,222200260,1388,1388,1388,1388,0
|
|
20250217,143500,222200260,1388,1388,1388,1388,0
|
|
20250217,143400,222200260,1388,1388,1388,1388,1
|
|
20250217,143300,222198872,1379,1379,1379,1379,100
|
|
20250217,143200,222060972,1390,1390,1390,1390,0
|
|
20250217,143100,222060972,1390,1390,1390,1390,0
|
|
20250217,143000,222060972,1390,1390,1390,1390,0
|
|
20250217,142900,222060972,1390,1390,1390,1390,0
|
|
20250217,142800,222060972,1390,1390,1390,1390,0
|
|
20250217,142700,222060972,1390,1390,1390,1390,0
|
|
20250217,142600,222060972,1390,1390,1390,1390,0
|
|
20250217,142500,222060972,1390,1390,1390,1390,0
|
|
20250217,142400,222060972,1390,1390,1390,1390,0
|
|
20250217,142300,222060972,1390,1390,1390,1390,0
|
|
20250217,142200,222060972,1390,1381,1390,1379,101
|
|
20250217,142100,221921675,1390,1384,1390,1384,125
|
|
20250217,142000,221748663,1384,1380,1384,1380,879
|
|
20250217,141900,220532131,1384,1384,1384,1384,0
|
|
20250217,141800,220532131,1384,1384,1384,1384,0
|
|
20250217,141700,220532131,1384,1384,1384,1384,0
|
|
20250217,141600,220532131,1384,1384,1384,1384,0
|
|
20250217,141500,220532131,1384,1384,1384,1384,0
|
|
20250217,141400,220532131,1384,1384,1384,1384,6
|
|
20250217,141300,220523827,1384,1384,1384,1379,436
|
|
20250217,141200,219922327,1384,1384,1384,1384,0
|
|
20250217,141100,219922327,1384,1384,1384,1384,0
|
|
20250217,141000,219922327,1384,1384,1384,1384,300
|
|
20250217,140900,219507127,1384,1384,1384,1384,0
|
|
20250217,140800,219507127,1384,1384,1384,1384,0
|
|
20250217,140700,219507127,1384,1384,1384,1384,0
|
|
20250217,140600,219507127,1384,1380,1384,1380,208
|
|
20250217,140500,219220083,1384,1381,1391,1381,2412
|
|
20250217,140400,215889075,1392,1386,1392,1382,9
|
|
20250217,140300,215876609,1391,1391,1391,1391,0
|
|
20250217,140200,215876609,1391,1388,1391,1388,2298
|
|
20250217,140100,212684693,1389,1389,1389,1389,0
|
|
20250217,140000,212684693,1389,1389,1389,1389,0
|
|
20250217,135900,212684693,1389,1389,1389,1389,0
|
|
20250217,135800,212684693,1389,1386,1389,1386,3401
|
|
20250217,135700,207967544,1387,1386,1387,1386,51
|
|
20250217,135600,207896857,1386,1382,1386,1382,2
|
|
20250217,135500,207894089,1386,1386,1386,1386,0
|
|
20250217,135400,207894089,1386,1386,1386,1386,0
|
|
20250217,135300,207894089,1386,1386,1386,1386,0
|
|
20250217,135200,207894089,1386,1386,1386,1386,16
|
|
20250217,135100,207871913,1386,1386,1386,1386,0
|
|
20250217,135000,207871913,1386,1386,1386,1386,0
|
|
20250217,134900,207871913,1386,1386,1386,1386,0
|
|
20250217,134800,207871913,1386,1386,1386,1386,50
|
|
20250217,134700,207802613,1387,1387,1387,1387,0
|
|
20250217,134600,207802613,1387,1387,1387,1387,0
|
|
20250217,134500,207802613,1387,1387,1387,1387,0
|
|
20250217,134400,207802613,1387,1387,1387,1387,0
|
|
20250217,134300,207802613,1387,1387,1387,1387,1
|
|
20250217,134200,207801226,1381,1381,1381,1381,0
|
|
20250217,134100,207801226,1381,1381,1381,1381,0
|
|
20250217,134000,207801226,1381,1381,1381,1381,270
|
|
20250217,133900,207428356,1387,1387,1387,1387,0
|
|
20250217,133800,207428356,1387,1387,1387,1387,0
|
|
20250217,133700,207428356,1387,1387,1387,1387,0
|
|
20250217,133600,207428356,1387,1387,1387,1387,0
|
|
20250217,133500,207428356,1387,1387,1387,1387,0
|
|
20250217,133400,207428356,1387,1387,1387,1387,30
|
|
20250217,133300,207386746,1386,1386,1386,1386,0
|
|
20250217,133200,207386746,1386,1386,1386,1386,0
|
|
20250217,133100,207386746,1386,1386,1386,1386,26
|
|
20250217,133000,207350710,1386,1386,1386,1386,1210
|
|
20250217,132900,205673650,1386,1378,1386,1378,437
|
|
20250217,132800,205070824,1378,1385,1385,1378,2263
|
|
20250217,132700,201937136,1385,1385,1385,1385,0
|
|
20250217,132600,201937136,1385,1385,1385,1385,0
|
|
20250217,132500,201937136,1385,1385,1385,1385,0
|
|
20250217,132400,201937136,1385,1385,1385,1377,22
|
|
20250217,132300,201906826,1377,1377,1377,1377,10
|
|
20250217,132200,201893056,1377,1377,1377,1377,0
|
|
20250217,132100,201893056,1377,1377,1377,1377,0
|
|
20250217,132000,201893056,1377,1377,1377,1377,1
|
|
20250217,131900,201891679,1387,1386,1387,1386,81
|
|
20250217,131800,201779412,1389,1389,1389,1389,0
|
|
20250217,131700,201779412,1389,1389,1389,1389,0
|
|
20250217,131600,201779412,1389,1389,1389,1389,2
|
|
20250217,131500,201776634,1389,1389,1389,1389,0
|
|
20250217,131400,201776634,1389,1389,1389,1389,0
|
|
20250217,131300,201776634,1389,1389,1389,1389,0
|
|
20250217,131200,201776634,1389,1389,1389,1389,0
|
|
20250217,131100,201776634,1389,1389,1389,1389,50
|
|
20250217,131000,201707184,1389,1389,1389,1389,0
|
|
20250217,130900,201707184,1389,1389,1389,1389,0
|
|
20250217,130800,201707184,1389,1389,1389,1376,1628
|
|
20250217,130700,199463079,1389,1389,1389,1389,0
|
|
20250217,130600,199463079,1389,1389,1389,1389,0
|
|
20250217,130500,199463079,1389,1389,1389,1389,0
|
|
20250217,130400,199463079,1389,1389,1389,1389,117
|
|
20250217,130300,199300566,1389,1389,1389,1389,86
|
|
20250217,130200,199181112,1390,1390,1390,1390,0
|
|
20250217,130100,199181112,1390,1390,1390,1390,0
|
|
20250217,130000,199181112,1390,1390,1390,1390,0
|
|
20250217,125900,199181112,1390,1378,1390,1378,327
|
|
20250217,125800,198730266,1389,1389,1389,1389,0
|
|
20250217,125700,198730266,1389,1389,1389,1389,0
|
|
20250217,125600,198730266,1389,1389,1389,1389,360
|
|
20250217,125500,198230226,1380,1383,1383,1380,901
|
|
20250217,125400,196986843,1385,1385,1385,1385,1
|
|
20250217,125300,196985458,1396,1396,1396,1396,0
|
|
20250217,125200,196985458,1396,1396,1396,1396,0
|
|
20250217,125100,196985458,1396,1396,1396,1396,0
|
|
20250217,125000,196985458,1396,1396,1396,1396,0
|
|
20250217,124900,196985458,1396,1383,1396,1383,100
|
|
20250217,124800,196845988,1383,1383,1383,1377,401
|
|
20250217,124700,196292005,1383,1385,1385,1383,21
|
|
20250217,124600,196262960,1386,1390,1390,1381,1030
|
|
20250217,124500,194840516,1382,1386,1392,1382,2347
|
|
20250217,124400,191595298,1392,1392,1395,1385,6845
|
|
20250217,124300,182101908,1397,1391,1397,1391,103
|
|
20250217,124200,181958629,1397,1397,1397,1397,102
|
|
20250217,124100,181816135,1397,1397,1397,1397,0
|
|
20250217,124000,181816135,1397,1397,1397,1397,0
|
|
20250217,123900,181816135,1397,1397,1397,1397,0
|
|
20250217,123800,181816135,1397,1397,1397,1397,0
|
|
20250217,123700,181816135,1397,1397,1397,1397,0
|
|
20250217,123600,181816135,1397,1397,1397,1397,1
|
|
20250217,123500,181814738,1392,1392,1392,1392,0
|
|
20250217,123400,181814738,1392,1392,1392,1392,603
|
|
20250217,123300,180975362,1398,1398,1398,1398,0
|
|
20250217,123200,180975362,1398,1398,1398,1398,0
|
|
20250217,123100,180975362,1398,1398,1398,1398,0
|
|
20250217,123000,180975362,1398,1398,1398,1398,0
|
|
20250217,122900,180975362,1398,1398,1398,1398,2
|
|
20250217,122800,180972566,1398,1398,1398,1398,0
|
|
20250217,122700,180972566,1398,1398,1398,1398,0
|
|
20250217,122600,180972566,1398,1398,1398,1398,0
|
|
20250217,122500,180972566,1398,1398,1398,1398,50
|
|
20250217,122400,180902666,1398,1398,1398,1394,31
|
|
20250217,122300,180859438,1396,1398,1398,1396,1213
|
|
20250217,122200,179163666,1398,1403,1403,1398,319
|
|
20250217,122100,178717204,1403,1403,1403,1403,115
|
|
20250217,122000,178555859,1404,1404,1404,1404,0
|
|
20250217,121900,178555859,1404,1400,1404,1400,104
|
|
20250217,121800,178410251,1405,1405,1405,1405,0
|
|
20250217,121700,178410251,1405,1401,1405,1401,2221
|
|
20250217,121600,175296226,1401,1399,1401,1399,3392
|
|
20250217,121500,170548563,1399,1399,1399,1399,0
|
|
20250217,121400,170548563,1399,1399,1399,1399,1
|
|
20250217,121300,170547164,1390,1389,1390,1389,201
|
|
20250217,121200,170267974,1400,1400,1400,1400,100
|
|
20250217,121100,170127974,1401,1401,1401,1401,32
|
|
20250217,121000,170083142,1401,1400,1401,1400,90
|
|
20250217,120900,169957119,1400,1400,1400,1400,357
|
|
20250217,120800,169457319,1403,1401,1403,1401,188
|
|
20250217,120700,169193905,1401,1395,1401,1395,8740
|
|
20250217,120600,156966758,1395,1395,1395,1395,0
|
|
20250217,120500,156966758,1395,1395,1395,1395,0
|
|
20250217,120400,156966758,1395,1395,1395,1395,0
|
|
20250217,120300,156966758,1395,1395,1395,1395,0
|
|
20250217,120200,156966758,1395,1395,1395,1395,0
|
|
20250217,120100,156966758,1395,1395,1395,1395,0
|
|
20250217,120000,156966758,1395,1395,1395,1391,3
|
|
20250217,115900,156962577,1390,1394,1394,1390,381
|
|
20250217,115800,156432907,1394,1395,1395,1390,506
|
|
20250217,115700,155729538,1395,1390,1395,1390,527
|
|
20250217,115600,154996323,1390,1390,1390,1390,0
|
|
20250217,115500,154996323,1390,1386,1390,1386,2
|
|
20250217,115400,154993547,1390,1390,1390,1390,1
|
|
20250217,115300,154992157,1390,1389,1390,1389,1302
|
|
20250217,115200,153182378,1386,1394,1394,1386,20191
|
|
20250217,115100,125116867,1394,1394,1394,1394,0
|
|
20250217,115000,125116867,1394,1394,1394,1394,1
|
|
20250217,114900,125115473,1395,1395,1395,1395,50
|
|
20250217,114800,125045723,1396,1396,1396,1396,0
|
|
20250217,114700,125045723,1396,1396,1396,1396,0
|
|
20250217,114600,125045723,1396,1396,1396,1396,0
|
|
20250217,114500,125045723,1396,1396,1396,1396,0
|
|
20250217,114400,125045723,1396,1397,1397,1392,156
|
|
20250217,114300,124827916,1397,1397,1397,1397,0
|
|
20250217,114200,124827916,1397,1397,1397,1397,6
|
|
20250217,114100,124819534,1398,1397,1398,1397,241
|
|
20250217,114000,124482626,1398,1394,1398,1394,637
|
|
20250217,113900,123593384,1394,1388,1394,1388,3032
|
|
20250217,113800,119367878,1389,1389,1389,1389,1
|
|
20250217,113700,119366489,1378,1378,1378,1378,20
|
|
20250217,113600,119338929,1391,1390,1391,1390,2
|
|
20250217,113500,119336148,1391,1387,1391,1375,151
|
|
20250217,113400,119128029,1392,1392,1392,1392,14
|
|
20250217,113300,119108541,1392,1390,1392,1390,451
|
|
20250217,113200,118481649,1393,1393,1393,1393,0
|
|
20250217,113100,118481649,1393,1393,1393,1393,1
|
|
20250217,113000,118480256,1392,1391,1392,1391,287
|
|
20250217,112900,118080776,1392,1392,1392,1392,0
|
|
20250217,112800,118080776,1392,1392,1392,1392,29
|
|
20250217,112700,118040408,1392,1392,1392,1392,93
|
|
20250217,112600,117910952,1392,1389,1392,1389,2
|
|
20250217,112500,117908171,1391,1380,1393,1380,27
|
|
20250217,112400,117870887,1394,1394,1394,1394,1
|
|
20250217,112300,117869493,1382,1383,1383,1382,1500
|
|
20250217,112200,115796347,1394,1385,1394,1382,101
|
|
20250217,112100,115656558,1394,1393,1394,1393,1045
|
|
20250217,112000,114200872,1393,1393,1393,1393,4
|
|
20250217,111900,114195300,1383,1393,1393,1383,606
|
|
20250217,111800,113357192,1393,1390,1394,1390,1337
|
|
20250217,111700,111496937,1390,1385,1390,1385,2106
|
|
20250217,111600,108574234,1385,1385,1385,1385,91
|
|
20250217,111500,108448199,1385,1380,1385,1380,2
|
|
20250217,111400,108445434,1386,1386,1386,1386,0
|
|
20250217,111300,108445434,1386,1384,1386,1384,2610
|
|
20250217,111200,104829653,1382,1375,1384,1375,16177
|
|
20250217,111100,82494834,1375,1375,1376,1375,15124
|
|
20250217,111000,61699314,1380,1380,1380,1380,0
|
|
20250217,110900,61699314,1380,1380,1380,1380,0
|
|
20250217,110800,61699314,1380,1380,1380,1380,0
|
|
20250217,110700,61699314,1380,1380,1380,1380,0
|
|
20250217,110600,61699314,1380,1380,1380,1380,0
|
|
20250217,110500,61699314,1380,1380,1380,1380,0
|
|
20250217,110400,61699314,1380,1380,1380,1380,0
|
|
20250217,110300,61699314,1380,1380,1380,1380,0
|
|
20250217,110200,61699314,1380,1380,1380,1380,0
|
|
20250217,110100,61699314,1380,1380,1380,1380,0
|
|
20250217,110000,61699314,1380,1380,1380,1380,0
|
|
20250217,105900,61699314,1380,1380,1380,1380,0
|
|
20250217,105800,61699314,1380,1380,1380,1380,0
|
|
20250217,105700,61699314,1380,1380,1380,1380,0
|
|
20250217,105600,61699314,1380,1376,1380,1376,250
|
|
20250217,105500,61354573,1375,1375,1375,1375,0
|
|
20250217,105400,61354573,1375,1371,1375,1371,175
|
|
20250217,105300,61113974,1371,1371,1371,1371,3
|
|
20250217,105200,61109861,1371,1371,1371,1371,0
|
|
20250217,105100,61109861,1371,1371,1371,1371,151
|
|
20250217,105000,60902840,1370,1370,1370,1370,108
|
|
20250217,104900,60754880,1367,1364,1367,1353,3226
|
|
20250217,104800,56376307,1370,1370,1370,1370,0
|
|
20250217,104700,56376307,1370,1370,1370,1370,0
|
|
20250217,104600,56376307,1370,1370,1370,1370,0
|
|
20250217,104500,56376307,1370,1370,1371,1370,732
|
|
20250217,104400,55373427,1370,1370,1370,1370,40
|
|
20250217,104300,55318627,1370,1369,1371,1369,2347
|
|
20250217,104200,52103201,1370,1370,1370,1370,101
|
|
20250217,104100,51964831,1363,1368,1368,1363,350
|
|
20250217,104000,51487531,1372,1372,1372,1372,0
|
|
20250217,103900,51487531,1372,1372,1372,1372,0
|
|
20250217,103800,51487531,1372,1372,1372,1372,0
|
|
20250217,103700,51487531,1372,1372,1372,1372,0
|
|
20250217,103600,51487531,1372,1372,1372,1372,1
|
|
20250217,103500,51486159,1364,1365,1365,1364,1000
|
|
20250217,103400,50121659,1374,1374,1374,1374,0
|
|
20250217,103300,50121659,1374,1365,1374,1365,501
|
|
20250217,103200,49437785,1374,1374,1374,1374,0
|
|
20250217,103100,49437785,1374,1374,1374,1374,1
|
|
20250217,103000,49436411,1374,1374,1374,1374,1540
|
|
20250217,102900,47320451,1370,1369,1377,1369,1834
|
|
20250217,102800,44805341,1363,1363,1363,1363,0
|
|
20250217,102700,44805341,1363,1363,1363,1363,1
|
|
20250217,102600,44803978,1363,1363,1363,1363,39
|
|
20250217,102500,44750821,1363,1363,1363,1363,0
|
|
20250217,102400,44750821,1363,1363,1363,1363,208
|
|
20250217,102300,44467317,1362,1362,1362,1362,0
|
|
20250217,102200,44467317,1362,1362,1362,1362,700
|
|
20250217,102100,43513917,1362,1362,1362,1362,0
|
|
20250217,102000,43513917,1362,1362,1362,1362,0
|
|
20250217,101900,43513917,1362,1362,1362,1362,0
|
|
20250217,101800,43513917,1362,1353,1362,1353,157
|
|
20250217,101700,43300551,1353,1353,1353,1353,300
|
|
20250217,101600,42894651,1354,1366,1366,1354,201
|
|
20250217,101500,42622456,1355,1360,1360,1355,1500
|
|
20250217,101400,40588825,1370,1368,1370,1368,70
|
|
20250217,101300,40493026,1370,1370,1370,1370,0
|
|
20250217,101200,40493026,1370,1370,1370,1370,0
|
|
20250217,101100,40493026,1370,1370,1370,1370,0
|
|
20250217,101000,40493026,1370,1370,1370,1370,0
|
|
20250217,100900,40493026,1370,1370,1370,1370,100
|
|
20250217,100800,40356026,1370,1370,1370,1369,3
|
|
20250217,100700,40351917,1370,1361,1370,1358,423
|
|
20250217,100600,39776820,1373,1373,1373,1373,0
|
|
20250217,100500,39776820,1373,1373,1373,1373,0
|
|
20250217,100400,39776820,1373,1373,1373,1373,1
|
|
20250217,100300,39775447,1376,1376,1376,1376,0
|
|
20250217,100200,39775447,1376,1376,1376,1376,2
|
|
20250217,100100,39772695,1377,1371,1377,1371,70
|
|
20250217,100000,39676593,1372,1372,1372,1372,1
|
|
20250217,095900,39675221,1371,1371,1371,1371,500
|
|
20250217,095800,38989721,1371,1369,1371,1369,702
|
|
20250217,095700,38028680,1369,1369,1369,1369,0
|
|
20250217,095600,38028680,1369,1369,1369,1369,0
|
|
20250217,095500,38028680,1369,1370,1370,1361,47
|
|
20250217,095400,37964606,1370,1370,1370,1370,0
|
|
20250217,095300,37964606,1370,1370,1370,1370,0
|
|
20250217,095200,37964606,1370,1370,1370,1370,24
|
|
20250217,095100,37931726,1371,1371,1371,1371,0
|
|
20250217,095000,37931726,1371,1371,1371,1371,1
|
|
20250217,094900,37930355,1372,1372,1372,1372,0
|
|
20250217,094800,37930355,1372,1360,1372,1360,151
|
|
20250217,094700,37724983,1372,1372,1372,1372,0
|
|
20250217,094600,37724983,1372,1370,1372,1370,243
|
|
20250217,094500,37391971,1370,1370,1370,1370,100
|
|
20250217,094400,37254971,1370,1370,1370,1370,0
|
|
20250217,094300,37254971,1370,1360,1370,1359,419
|
|
20250217,094200,36683471,1368,1368,1368,1368,0
|
|
20250217,094100,36683471,1368,1368,1368,1368,0
|
|
20250217,094000,36683471,1368,1359,1368,1359,306
|
|
20250217,093900,36267608,1368,1360,1368,1360,67
|
|
20250217,093800,36176480,1370,1366,1370,1360,2827
|
|
20250217,093700,32312431,1367,1367,1367,1367,0
|
|
20250217,093600,32312431,1367,1367,1367,1367,0
|
|
20250217,093500,32312431,1367,1367,1367,1367,11
|
|
20250217,093400,32297394,1369,1369,1369,1369,0
|
|
20250217,093300,32297394,1369,1369,1369,1369,124
|
|
20250217,093200,32127638,1369,1370,1370,1369,59
|
|
20250217,093100,32046823,1370,1373,1373,1359,2385
|
|
20250217,093000,28795371,1373,1373,1373,1373,0
|
|
20250217,092900,28795371,1373,1373,1373,1373,0
|
|
20250217,092800,28795371,1373,1373,1373,1373,59
|
|
20250217,092700,28714364,1373,1373,1373,1373,3
|
|
20250217,092600,28710245,1371,1371,1371,1371,496
|
|
20250217,092500,28030229,1371,1371,1371,1371,1
|
|
20250217,092400,28028858,1360,1371,1371,1360,9
|
|
20250217,092300,28016607,1360,1361,1361,1360,800
|
|
20250217,092200,26928130,1372,1372,1372,1372,0
|
|
20250217,092100,26928130,1372,1369,1372,1369,1013
|
|
20250217,092000,25539536,1367,1358,1369,1358,159
|
|
20250217,091900,25323063,1358,1358,1358,1358,243
|
|
20250217,091800,24993069,1369,1369,1369,1369,0
|
|
20250217,091700,24993069,1369,1368,1369,1359,950
|
|
20250217,091600,23699795,1368,1369,1369,1368,54
|
|
20250217,091500,23625922,1359,1359,1359,1359,0
|
|
20250217,091400,23625922,1359,1360,1360,1359,340
|
|
20250217,091300,23163838,1377,1360,1377,1359,1054
|
|
20250217,091200,21730566,1375,1376,1378,1360,800
|
|
20250217,091100,20639003,1376,1376,1376,1376,1
|
|
20250217,091000,20637627,1361,1378,1378,1361,1122
|
|
20250217,090900,19110411,1361,1362,1362,1361,277
|
|
20250217,090800,18733375,1380,1380,1380,1380,0
|
|
20250217,090700,18733375,1380,1380,1380,1380,8
|
|
20250217,090600,18722335,1363,1381,1381,1363,209
|
|
20250217,090500,18435506,1362,1380,1382,1362,887
|
|
20250217,090400,17216182,1380,1367,1380,1367,9
|
|
20250217,090300,17203866,1381,1381,1383,1381,5301
|
|
20250217,090200,9877898,1366,1368,1383,1366,93
|
|
20250217,090100,9749788,1368,1351,1368,1351,1296
|
|
20250217,090000,7984982,1355,1346,1357,1346,5925
|