685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,202200,580193330,4640,4640,4640,4640,662
|
|
20250207,202100,580193330,4640,4640,4640,4640,0
|
|
20250207,202000,580193330,4640,4640,4640,4640,0
|
|
20250207,201900,580193330,4640,4640,4640,4640,0
|
|
20250207,201800,580193330,4640,4640,4640,4640,0
|
|
20250207,201700,580193330,4640,4640,4640,4640,0
|
|
20250207,201600,580193330,4640,4640,4640,4640,0
|
|
20250207,201500,580193330,4640,4640,4640,4640,0
|
|
20250207,201400,580193330,4640,4640,4640,4640,0
|
|
20250207,201300,580193330,4640,4640,4640,4640,0
|
|
20250207,201200,580193330,4640,4640,4640,4640,0
|
|
20250207,201100,580193330,4640,4640,4640,4640,0
|
|
20250207,201000,580193330,4640,4640,4640,4640,0
|
|
20250207,200900,580193330,4640,4640,4640,4640,0
|
|
20250207,200800,580193330,4640,4640,4640,4640,0
|
|
20250207,200700,580193330,4640,4640,4640,4640,0
|
|
20250207,200600,580193330,4640,4640,4640,4640,0
|
|
20250207,200500,580193330,4640,4640,4640,4640,0
|
|
20250207,200400,580193330,4640,4640,4640,4640,0
|
|
20250207,200300,580193330,4640,4640,4640,4640,0
|
|
20250207,200200,580193330,4640,4640,4640,4640,0
|
|
20250207,200100,580193330,4640,4640,4640,4640,0
|
|
20250207,200000,580193330,4640,4640,4640,4640,0
|
|
20250207,195900,580193330,4640,4640,4640,4640,0
|
|
20250207,195800,580193330,4640,4640,4640,4640,0
|
|
20250207,195700,580193330,4640,4640,4640,4640,0
|
|
20250207,195600,580193330,4640,4640,4640,4640,0
|
|
20250207,195500,580193330,4640,4640,4640,4640,0
|
|
20250207,195400,580193330,4640,4640,4640,4640,0
|
|
20250207,195300,580193330,4640,4640,4640,4640,0
|
|
20250207,195200,580193330,4640,4640,4640,4640,662
|
|
20250207,195100,580193330,4640,4640,4640,4640,0
|
|
20250207,195000,580193330,4640,4640,4640,4640,0
|
|
20250207,194900,580193330,4640,4640,4640,4640,0
|
|
20250207,194800,580193330,4640,4640,4640,4640,0
|
|
20250207,194700,580193330,4640,4640,4640,4640,0
|
|
20250207,194600,580193330,4640,4640,4640,4640,0
|
|
20250207,194500,580193330,4640,4640,4640,4640,0
|
|
20250207,194400,580193330,4640,4640,4640,4640,0
|
|
20250207,194300,580193330,4640,4640,4640,4640,0
|
|
20250207,194200,580193330,4640,4640,4640,4640,0
|
|
20250207,194100,580193330,4640,4640,4640,4640,0
|
|
20250207,194000,580193330,4640,4640,4640,4640,0
|
|
20250207,193900,580193330,4640,4640,4640,4640,0
|
|
20250207,193800,580193330,4640,4640,4640,4640,0
|
|
20250207,193700,580193330,4640,4640,4640,4640,0
|
|
20250207,193600,580193330,4640,4640,4640,4640,0
|
|
20250207,193500,580193330,4640,4640,4640,4640,0
|
|
20250207,193400,580193330,4640,4640,4640,4640,0
|
|
20250207,193300,580193330,4640,4640,4640,4640,0
|
|
20250207,193200,580193330,4640,4640,4640,4640,0
|
|
20250207,193100,580193330,4640,4640,4640,4640,0
|
|
20250207,193000,580193330,4640,4640,4640,4640,0
|
|
20250207,192900,580193330,4640,4640,4640,4640,0
|
|
20250207,192800,580193330,4640,4640,4640,4640,0
|
|
20250207,192700,580193330,4640,4640,4640,4640,0
|
|
20250207,192600,580193330,4640,4640,4640,4640,0
|
|
20250207,192500,580193330,4640,4640,4640,4640,0
|
|
20250207,192400,580193330,4640,4640,4640,4640,0
|
|
20250207,192300,580193330,4640,4640,4640,4640,0
|
|
20250207,192200,580193330,4640,4640,4640,4640,662
|
|
20250207,192100,580193330,4640,4640,4640,4640,0
|
|
20250207,192000,580193330,4640,4640,4640,4640,0
|
|
20250207,191900,580193330,4640,4640,4640,4640,0
|
|
20250207,191800,580193330,4640,4640,4640,4640,0
|
|
20250207,191700,580193330,4640,4640,4640,4640,0
|
|
20250207,191600,580193330,4640,4640,4640,4640,0
|
|
20250207,191500,580193330,4640,4640,4640,4640,0
|
|
20250207,191400,580193330,4640,4640,4640,4640,0
|
|
20250207,191300,580193330,4640,4640,4640,4640,0
|
|
20250207,191200,580193330,4640,4640,4640,4640,0
|
|
20250207,191100,580193330,4640,4640,4640,4640,0
|
|
20250207,191000,580193330,4640,4640,4640,4640,0
|
|
20250207,190900,580193330,4640,4640,4640,4640,0
|
|
20250207,190800,580193330,4640,4640,4640,4640,0
|
|
20250207,190700,580193330,4640,4640,4640,4640,0
|
|
20250207,190600,580193330,4640,4640,4640,4640,0
|
|
20250207,190500,580193330,4640,4640,4640,4640,0
|
|
20250207,190400,580193330,4640,4640,4640,4640,0
|
|
20250207,190300,580193330,4640,4640,4640,4640,0
|
|
20250207,190200,580193330,4640,4640,4640,4640,0
|
|
20250207,190100,580193330,4640,4640,4640,4640,0
|
|
20250207,190000,580193330,4640,4640,4640,4640,0
|
|
20250207,185900,580193330,4640,4640,4640,4640,0
|
|
20250207,185800,580193330,4640,4640,4640,4640,0
|
|
20250207,185700,580193330,4640,4640,4640,4640,0
|
|
20250207,185600,580193330,4640,4640,4640,4640,0
|
|
20250207,185500,580193330,4640,4640,4640,4640,0
|
|
20250207,185400,580193330,4640,4640,4640,4640,0
|
|
20250207,185300,580193330,4640,4640,4640,4640,0
|
|
20250207,185200,580193330,4640,4640,4640,4640,662
|
|
20250207,185100,580193330,4640,4640,4640,4640,0
|
|
20250207,185000,580193330,4640,4640,4640,4640,0
|
|
20250207,184900,580193330,4640,4640,4640,4640,0
|
|
20250207,184800,580193330,4640,4640,4640,4640,0
|
|
20250207,184700,580193330,4640,4640,4640,4640,0
|
|
20250207,184600,580193330,4640,4640,4640,4640,0
|
|
20250207,184500,580193330,4640,4640,4640,4640,0
|
|
20250207,184400,580193330,4640,4640,4640,4640,0
|
|
20250207,184300,580193330,4640,4640,4640,4640,0
|
|
20250207,184200,580193330,4640,4640,4640,4640,0
|
|
20250207,184100,580193330,4640,4640,4640,4640,0
|
|
20250207,184000,580193330,4640,4640,4640,4640,0
|
|
20250207,183900,580193330,4640,4640,4640,4640,0
|
|
20250207,183800,580193330,4640,4640,4640,4640,0
|
|
20250207,183700,580193330,4640,4640,4640,4640,0
|
|
20250207,183600,580193330,4640,4640,4640,4640,0
|
|
20250207,183500,580193330,4640,4640,4640,4640,0
|
|
20250207,183400,580193330,4640,4640,4640,4640,0
|
|
20250207,183300,580193330,4640,4640,4640,4640,0
|
|
20250207,183200,580193330,4640,4640,4640,4640,0
|
|
20250207,183100,580193330,4640,4640,4640,4640,0
|
|
20250207,183000,580193330,4640,4640,4640,4640,0
|
|
20250207,182900,580193330,4640,4640,4640,4640,0
|
|
20250207,182800,580193330,4640,4640,4640,4640,0
|
|
20250207,182700,580193330,4640,4640,4640,4640,0
|
|
20250207,182600,580193330,4640,4640,4640,4640,0
|
|
20250207,182500,580193330,4640,4640,4640,4640,0
|
|
20250207,182400,580193330,4640,4640,4640,4640,0
|
|
20250207,182300,580193330,4640,4640,4640,4640,0
|
|
20250207,182200,580193330,4640,4640,4640,4640,662
|
|
20250207,182100,580193330,4640,4640,4640,4640,0
|
|
20250207,182000,580193330,4640,4640,4640,4640,0
|
|
20250207,181900,580193330,4640,4640,4640,4640,0
|
|
20250207,181800,580193330,4640,4640,4640,4640,0
|
|
20250207,181700,580193330,4640,4640,4640,4640,0
|
|
20250207,181600,580193330,4640,4640,4640,4640,0
|
|
20250207,181500,580193330,4640,4640,4640,4640,0
|
|
20250207,181400,580193330,4640,4640,4640,4640,0
|
|
20250207,181300,580193330,4640,4640,4640,4640,0
|
|
20250207,181200,580193330,4640,4640,4640,4640,0
|
|
20250207,181100,580193330,4640,4640,4640,4640,0
|
|
20250207,181000,580193330,4640,4640,4640,4640,0
|
|
20250207,180900,580193330,4640,4640,4640,4640,0
|
|
20250207,180800,580193330,4640,4640,4640,4640,0
|
|
20250207,180700,580193330,4640,4640,4640,4640,0
|
|
20250207,180600,580193330,4640,4640,4640,4640,0
|
|
20250207,180500,580193330,4640,4640,4640,4640,0
|
|
20250207,180400,580193330,4640,4640,4640,4640,0
|
|
20250207,180300,580193330,4640,4640,4640,4640,0
|
|
20250207,180200,580193330,4640,4640,4640,4640,0
|
|
20250207,180100,580193330,4640,4640,4640,4640,0
|
|
20250207,180000,580193330,4640,4640,4640,4640,0
|
|
20250207,175900,580193330,4640,4640,4640,4640,0
|
|
20250207,175800,580193330,4640,4640,4640,4640,0
|
|
20250207,175700,580193330,4640,4640,4640,4640,0
|
|
20250207,175600,580193330,4640,4640,4640,4640,0
|
|
20250207,175500,580193330,4640,4640,4640,4640,0
|
|
20250207,175400,580193330,4640,4640,4640,4640,0
|
|
20250207,175300,580193330,4640,4640,4640,4640,0
|
|
20250207,175200,580193330,4640,4640,4640,4640,662
|
|
20250207,175100,580193330,4640,4640,4640,4640,0
|
|
20250207,175000,580193330,4640,4640,4640,4640,0
|
|
20250207,174900,580193330,4640,4640,4640,4640,0
|
|
20250207,174800,580193330,4640,4640,4640,4640,0
|
|
20250207,174700,580193330,4640,4640,4640,4640,0
|
|
20250207,174600,580193330,4640,4640,4640,4640,0
|
|
20250207,174500,580193330,4640,4640,4640,4640,0
|
|
20250207,174400,580193330,4640,4640,4640,4640,0
|
|
20250207,174300,580193330,4640,4640,4640,4640,0
|
|
20250207,174200,580193330,4640,4640,4640,4640,0
|
|
20250207,174100,580193330,4640,4640,4640,4640,0
|
|
20250207,174000,580193330,4640,4640,4640,4640,0
|
|
20250207,173900,580193330,4640,4640,4640,4640,0
|
|
20250207,173800,580193330,4640,4640,4640,4640,0
|
|
20250207,173700,580193330,4640,4640,4640,4640,0
|
|
20250207,173600,580193330,4640,4640,4640,4640,0
|
|
20250207,173500,580193330,4640,4640,4640,4640,0
|
|
20250207,173400,580193330,4640,4640,4640,4640,0
|
|
20250207,173300,580193330,4640,4640,4640,4640,0
|
|
20250207,173200,580193330,4640,4640,4640,4640,0
|
|
20250207,173100,580193330,4640,4640,4640,4640,0
|
|
20250207,173000,580193330,4640,4640,4640,4640,0
|
|
20250207,172900,580193330,4640,4640,4640,4640,0
|
|
20250207,172800,580193330,4640,4640,4640,4640,0
|
|
20250207,172700,580193330,4640,4640,4640,4640,0
|
|
20250207,172600,580193330,4640,4640,4640,4640,0
|
|
20250207,172500,580193330,4640,4640,4640,4640,0
|
|
20250207,172400,580193330,4640,4640,4640,4640,0
|
|
20250207,172300,580193330,4640,4640,4640,4640,0
|
|
20250207,172200,580193330,4640,4640,4640,4640,662
|
|
20250207,172100,580193330,4640,4640,4640,4640,0
|
|
20250207,172000,580193330,4640,4640,4640,4640,0
|
|
20250207,171900,580193330,4640,4640,4640,4640,0
|
|
20250207,171800,580193330,4640,4640,4640,4640,0
|
|
20250207,171700,580193330,4640,4640,4640,4640,0
|
|
20250207,171600,580193330,4640,4640,4640,4640,0
|
|
20250207,171500,580193330,4640,4640,4640,4640,0
|
|
20250207,171400,580193330,4640,4640,4640,4640,0
|
|
20250207,171300,580193330,4640,4640,4640,4640,0
|
|
20250207,171200,580193330,4640,4640,4640,4640,0
|
|
20250207,171100,580193330,4640,4640,4640,4640,0
|
|
20250207,171000,580193330,4640,4640,4640,4640,0
|
|
20250207,170900,580193330,4640,4640,4640,4640,0
|
|
20250207,170800,580193330,4640,4640,4640,4640,0
|
|
20250207,170700,580193330,4640,4640,4640,4640,0
|
|
20250207,170600,580193330,4640,4640,4640,4640,0
|
|
20250207,170500,580193330,4640,4640,4640,4640,0
|
|
20250207,170400,580193330,4640,4640,4640,4640,0
|
|
20250207,170300,580193330,4640,4640,4640,4640,0
|
|
20250207,170200,580193330,4640,4640,4640,4640,0
|
|
20250207,170100,580193330,4640,4640,4640,4640,0
|
|
20250207,170000,580193330,4640,4640,4640,4640,0
|
|
20250207,165900,580193330,4640,4640,4640,4640,0
|
|
20250207,165800,580193330,4640,4640,4640,4640,0
|
|
20250207,165700,580193330,4640,4640,4640,4640,0
|
|
20250207,165600,580193330,4640,4640,4640,4640,0
|
|
20250207,165500,580193330,4640,4640,4640,4640,0
|
|
20250207,165400,580193330,4640,4640,4640,4640,0
|
|
20250207,165300,580193330,4640,4640,4640,4640,0
|
|
20250207,165200,580193330,4640,4640,4640,4640,662
|
|
20250207,165100,580193330,4640,4640,4640,4640,0
|
|
20250207,165000,580193330,4640,4640,4640,4640,0
|
|
20250207,164900,580193330,4640,4640,4640,4640,0
|
|
20250207,164800,580193330,4640,4640,4640,4640,0
|
|
20250207,164700,580193330,4640,4640,4640,4640,0
|
|
20250207,164600,580193330,4640,4640,4640,4640,0
|
|
20250207,164500,580193330,4640,4640,4640,4640,0
|
|
20250207,164400,580193330,4640,4640,4640,4640,0
|
|
20250207,164300,580193330,4640,4640,4640,4640,0
|
|
20250207,164200,580193330,4640,4640,4640,4640,0
|
|
20250207,164100,580193330,4640,4640,4640,4640,0
|
|
20250207,164000,580193330,4640,4640,4640,4640,0
|
|
20250207,163900,580193330,4640,4640,4640,4640,0
|
|
20250207,163800,580193330,4640,4640,4640,4640,0
|
|
20250207,163700,580193330,4640,4640,4640,4640,0
|
|
20250207,163600,580193330,4640,4640,4640,4640,0
|
|
20250207,163500,580193330,4640,4640,4640,4640,0
|
|
20250207,163400,580193330,4640,4640,4640,4640,0
|
|
20250207,163300,580193330,4640,4640,4640,4640,0
|
|
20250207,163200,580193330,4640,4640,4640,4640,0
|
|
20250207,163100,580193330,4640,4640,4640,4640,0
|
|
20250207,163000,580193330,4640,4640,4640,4640,0
|
|
20250207,162900,580193330,4640,4640,4640,4640,0
|
|
20250207,162800,580193330,4640,4640,4640,4640,0
|
|
20250207,162700,580193330,4640,4640,4640,4640,0
|
|
20250207,162600,580193330,4640,4640,4640,4640,0
|
|
20250207,162500,580193330,4640,4640,4640,4640,0
|
|
20250207,162400,580193330,4640,4640,4640,4640,0
|
|
20250207,162300,580193330,4640,4640,4640,4640,0
|
|
20250207,162200,580193330,4640,4640,4640,4640,662
|
|
20250207,162100,580193330,4640,4640,4640,4640,0
|
|
20250207,162000,580193330,4640,4640,4640,4640,0
|
|
20250207,161900,580193330,4640,4640,4640,4640,0
|
|
20250207,161800,580193330,4640,4640,4640,4640,0
|
|
20250207,161700,580193330,4640,4640,4640,4640,0
|
|
20250207,161600,580193330,4640,4640,4640,4640,0
|
|
20250207,161500,580193330,4640,4640,4640,4640,0
|
|
20250207,161400,580193330,4640,4640,4640,4640,0
|
|
20250207,161300,580193330,4640,4640,4640,4640,0
|
|
20250207,161200,580193330,4640,4640,4640,4640,0
|
|
20250207,161100,580193330,4640,4640,4640,4640,0
|
|
20250207,161000,580193330,4640,4640,4640,4640,0
|
|
20250207,160900,580193330,4640,4640,4640,4640,0
|
|
20250207,160800,580193330,4640,4640,4640,4640,0
|
|
20250207,160700,580193330,4640,4640,4640,4640,0
|
|
20250207,160600,580193330,4640,4640,4640,4640,0
|
|
20250207,160500,580193330,4640,4640,4640,4640,0
|
|
20250207,160400,580193330,4640,4640,4640,4640,0
|
|
20250207,160300,580193330,4640,4640,4640,4640,0
|
|
20250207,160200,580193330,4640,4640,4640,4640,0
|
|
20250207,160100,580193330,4640,4640,4640,4640,0
|
|
20250207,160000,580193330,4640,4640,4640,4640,0
|
|
20250207,155900,580193330,4640,4640,4640,4640,0
|
|
20250207,155800,580193330,4640,4640,4640,4640,0
|
|
20250207,155700,580193330,4640,4640,4640,4640,0
|
|
20250207,155600,580193330,4640,4640,4640,4640,0
|
|
20250207,155500,580193330,4640,4640,4640,4640,0
|
|
20250207,155400,580193330,4640,4640,4640,4640,0
|
|
20250207,155300,580193330,4640,4640,4640,4640,0
|
|
20250207,155200,580193330,4640,4640,4640,4640,662
|
|
20250207,155100,580193330,4640,4640,4640,4640,0
|
|
20250207,155000,580193330,4640,4640,4640,4640,0
|
|
20250207,154900,580193330,4640,4640,4640,4640,0
|
|
20250207,154800,580193330,4640,4640,4640,4640,0
|
|
20250207,154700,580193330,4640,4640,4640,4640,0
|
|
20250207,154600,580193330,4640,4640,4640,4640,0
|
|
20250207,154500,580193330,4640,4640,4640,4640,0
|
|
20250207,154400,580193330,4640,4640,4640,4640,0
|
|
20250207,154300,580193330,4640,4640,4640,4640,0
|
|
20250207,154200,580193330,4640,4640,4640,4640,0
|
|
20250207,154100,580193330,4640,4640,4640,4640,0
|
|
20250207,154000,580193330,4640,4640,4640,4640,0
|
|
20250207,153900,580193330,4640,4640,4640,4640,0
|
|
20250207,153800,580193330,4640,4640,4640,4640,0
|
|
20250207,153700,580193330,4640,4640,4640,4640,0
|
|
20250207,153600,580193330,4640,4640,4640,4640,0
|
|
20250207,153500,580193330,4640,4640,4640,4640,0
|
|
20250207,153400,580193330,4640,4640,4640,4640,0
|
|
20250207,153300,580193330,4640,4640,4640,4640,0
|
|
20250207,153200,580193330,4640,4640,4640,4640,0
|
|
20250207,153100,580193330,4640,4640,4640,4640,0
|
|
20250207,153000,580193330,4640,4640,4640,4640,662
|
|
20250207,152900,577121650,4650,4650,4650,4650,0
|
|
20250207,152800,577121650,4650,4650,4650,4650,0
|
|
20250207,152700,577121650,4650,4650,4650,4650,0
|
|
20250207,152600,577121650,4650,4650,4650,4650,0
|
|
20250207,152500,577121650,4650,4650,4650,4650,0
|
|
20250207,152400,577121650,4650,4650,4650,4650,0
|
|
20250207,152300,577121650,4650,4650,4650,4650,0
|
|
20250207,152200,577121650,4650,4650,4650,4650,0
|
|
20250207,152100,577121650,4650,4650,4650,4650,0
|
|
20250207,152000,577121650,4650,4650,4650,4650,0
|
|
20250207,151900,577121650,4650,4640,4650,4640,647
|
|
20250207,151800,574118735,4640,4645,4645,4640,140
|
|
20250207,151700,573468730,4630,4640,4640,4630,262
|
|
20250207,151600,572255050,4645,4645,4645,4645,100
|
|
20250207,151500,571790550,4650,4640,4650,4640,796
|
|
20250207,151400,568093680,4645,4650,4650,4645,522
|
|
20250207,151300,565668640,4645,4645,4645,4645,833
|
|
20250207,151200,561799355,4650,4650,4650,4645,1137
|
|
20250207,151100,556513880,4650,4645,4650,4645,1551
|
|
20250207,151000,549308985,4645,4640,4645,4640,296
|
|
20250207,150900,547935540,4640,4640,4640,4640,300
|
|
20250207,150800,546543540,4640,4640,4640,4640,306
|
|
20250207,150700,545123700,4640,4640,4640,4640,1776
|
|
20250207,150600,536883060,4640,4635,4640,4635,2783
|
|
20250207,150500,523971940,4640,4640,4640,4640,16
|
|
20250207,150400,523897700,4635,4630,4635,4630,2376
|
|
20250207,150300,512887440,4635,4630,4635,4630,226
|
|
20250207,150200,511841035,4635,4635,4635,4635,131
|
|
20250207,150100,511233850,4635,4635,4635,4635,0
|
|
20250207,150000,511233850,4635,4630,4635,4630,2015
|
|
20250207,145900,501904325,4635,4635,4635,4635,0
|
|
20250207,145800,501904325,4635,4635,4635,4635,918
|
|
20250207,145700,497649395,4640,4640,4640,4640,50
|
|
20250207,145600,497417395,4640,4640,4640,4640,23
|
|
20250207,145500,497310675,4640,4640,4640,4640,0
|
|
20250207,145400,497310675,4640,4640,4640,4640,0
|
|
20250207,145300,497310675,4640,4640,4640,4640,51
|
|
20250207,145200,497074035,4640,4640,4640,4640,0
|
|
20250207,145100,497074035,4640,4640,4640,4640,1
|
|
20250207,145000,497069395,4640,4640,4640,4640,100
|
|
20250207,144900,496605395,4640,4640,4640,4640,0
|
|
20250207,144800,496605395,4640,4640,4640,4640,14
|
|
20250207,144700,496540435,4640,4640,4640,4640,37
|
|
20250207,144600,496368755,4640,4640,4640,4640,47
|
|
20250207,144500,496150675,4640,4640,4640,4640,515
|
|
20250207,144400,493761075,4640,4640,4640,4640,0
|
|
20250207,144300,493761075,4640,4640,4640,4640,0
|
|
20250207,144200,493761075,4640,4640,4640,4640,0
|
|
20250207,144100,493761075,4640,4640,4640,4640,0
|
|
20250207,144000,493761075,4640,4640,4640,4640,0
|
|
20250207,143900,493761075,4640,4640,4640,4640,200
|
|
20250207,143800,492833075,4635,4640,4640,4635,394
|
|
20250207,143700,491006385,4640,4640,4640,4640,0
|
|
20250207,143600,491006385,4640,4640,4640,4640,0
|
|
20250207,143500,491006385,4640,4640,4640,4640,355
|
|
20250207,143400,489359185,4640,4640,4640,4640,0
|
|
20250207,143300,489359185,4640,4640,4640,4640,5
|
|
20250207,143200,489335985,4635,4635,4635,4635,88
|
|
20250207,143100,488928105,4630,4630,4630,4630,9
|
|
20250207,143000,488886435,4630,4630,4630,4630,48
|
|
20250207,142900,488664195,4625,4625,4625,4625,0
|
|
20250207,142800,488664195,4625,4625,4625,4625,48
|
|
20250207,142700,488442195,4625,4635,4635,4625,57
|
|
20250207,142600,488178470,4635,4635,4635,4630,50
|
|
20250207,142500,487946960,4625,4625,4625,4625,47
|
|
20250207,142400,487729585,4625,4630,4630,4625,201
|
|
20250207,142300,486798960,4630,4630,4630,4630,48
|
|
20250207,142200,486576720,4630,4630,4630,4630,678
|
|
20250207,142100,483437580,4630,4630,4630,4630,151
|
|
20250207,142000,482738450,4630,4630,4630,4630,48
|
|
20250207,141900,482516210,4635,4635,4635,4635,200
|
|
20250207,141800,481589210,4630,4640,4640,4630,1080
|
|
20250207,141700,476583595,4635,4640,4640,4635,63
|
|
20250207,141600,476291515,4635,4640,4640,4635,340
|
|
20250207,141500,474714150,4640,4635,4640,4635,83
|
|
20250207,141400,474329270,4645,4645,4645,4645,1
|
|
20250207,141300,474324625,4635,4640,4640,4635,58
|
|
20250207,141200,474055745,4635,4640,4640,4635,59
|
|
20250207,141100,473782220,4640,4645,4645,4635,98
|
|
20250207,141000,473327665,4635,4635,4635,4635,47
|
|
20250207,140900,473109820,4635,4635,4635,4635,48
|
|
20250207,140800,472887340,4635,4640,4640,4635,1860
|
|
20250207,140700,464265320,4645,4640,4645,4640,71
|
|
20250207,140600,463935780,4640,4640,4640,4640,59
|
|
20250207,140500,463662020,4640,4640,4640,4640,48
|
|
20250207,140400,463439300,4640,4640,4640,4640,47
|
|
20250207,140300,463221220,4645,4640,4645,4640,282
|
|
20250207,140200,461911830,4640,4640,4640,4640,48
|
|
20250207,140100,461689110,4640,4640,4640,4640,50
|
|
20250207,140000,461457110,4645,4635,4645,4635,59
|
|
20250207,135900,461183535,4635,4635,4635,4635,80
|
|
20250207,135800,460812735,4635,4635,4635,4635,3
|
|
20250207,135700,460798830,4635,4635,4635,4635,48
|
|
20250207,135600,460576350,4635,4640,4640,4635,206
|
|
20250207,135500,459620750,4640,4645,4645,4640,115
|
|
20250207,135400,459086995,4640,4640,4640,4640,248
|
|
20250207,135300,457936275,4640,4640,4640,4640,547
|
|
20250207,135200,455398195,4645,4640,4645,4640,156
|
|
20250207,135100,454674205,4640,4640,4640,4640,48
|
|
20250207,135000,454451485,4640,4640,4640,4640,47
|
|
20250207,134900,454233405,4640,4640,4640,4640,48
|
|
20250207,134800,454010685,4645,4640,4645,4640,1008
|
|
20250207,134700,449333540,4640,4640,4640,4640,0
|
|
20250207,134600,449333540,4640,4640,4640,4640,47
|
|
20250207,134500,449115460,4640,4640,4650,4640,268
|
|
20250207,134400,447870840,4640,4650,4650,4640,52
|
|
20250207,134300,447629510,4640,4640,4640,4640,48
|
|
20250207,134200,447406790,4640,4640,4640,4640,0
|
|
20250207,134100,447406790,4640,4650,4650,4640,48
|
|
20250207,134000,447184060,4650,4640,4650,4640,1825
|
|
20250207,133900,438715940,4640,4650,4650,4640,59
|
|
20250207,133800,438442070,4640,4640,4640,4640,47
|
|
20250207,133700,438223990,4640,4640,4640,4640,0
|
|
20250207,133600,438223990,4640,4645,4650,4640,70
|
|
20250207,133500,437899070,4640,4640,4640,4640,47
|
|
20250207,133400,437680990,4650,4650,4650,4645,254
|
|
20250207,133300,436500130,4645,4645,4645,4645,51
|
|
20250207,133200,436263235,4645,4645,4650,4645,99
|
|
20250207,133100,435803175,4650,4650,4650,4650,156
|
|
20250207,133000,435077775,4650,4650,4650,4650,75
|
|
20250207,132900,434729025,4650,4650,4650,4650,20
|
|
20250207,132800,434636025,4650,4645,4650,4645,2050
|
|
20250207,132700,425103765,4650,4645,4650,4645,48
|
|
20250207,132600,424880800,4650,4645,4650,4645,542
|
|
20250207,132500,422360615,4645,4635,4645,4635,606
|
|
20250207,132400,419551795,4635,4640,4640,4635,48
|
|
20250207,132300,419329080,4635,4635,4635,4635,63
|
|
20250207,132200,419037075,4645,4640,4645,4640,1964
|
|
20250207,132100,409914535,4640,4640,4640,4640,552
|
|
20250207,132000,407353255,4640,4640,4640,4640,47
|
|
20250207,131900,407135175,4640,4640,4640,4640,48
|
|
20250207,131800,406912455,4640,4645,4645,4640,131
|
|
20250207,131700,406304195,4645,4640,4645,4640,59
|
|
20250207,131600,406030430,4640,4635,4640,4635,1363
|
|
20250207,131500,399706345,4640,4640,4640,4640,51
|
|
20250207,131400,399469705,4635,4635,4635,4635,48
|
|
20250207,131300,399247225,4635,4635,4635,4635,48
|
|
20250207,131200,399024745,4635,4635,4635,4635,47
|
|
20250207,131100,398806900,4635,4635,4635,4635,48
|
|
20250207,131000,398584420,4635,4635,4635,4635,0
|
|
20250207,130900,398584420,4635,4640,4640,4635,48
|
|
20250207,130800,398361935,4635,4635,4635,4635,48
|
|
20250207,130700,398139455,4635,4635,4635,4635,47
|
|
20250207,130600,397921610,4640,4640,4640,4640,5
|
|
20250207,130500,397898410,4635,4635,4635,4635,0
|
|
20250207,130400,397898410,4635,4635,4635,4635,48
|
|
20250207,130300,397675930,4635,4650,4650,4635,57
|
|
20250207,130200,397411585,4635,4635,4635,4635,54
|
|
20250207,130100,397161295,4650,4640,4650,4640,50
|
|
20250207,130000,396929265,4635,4635,4635,4635,0
|
|
20250207,125900,396929265,4635,4650,4650,4635,96
|
|
20250207,125800,396483585,4650,4635,4650,4635,112
|
|
20250207,125700,395964240,4635,4640,4640,4635,166
|
|
20250207,125600,395194755,4645,4650,4650,4645,201
|
|
20250207,125500,394260510,4645,4645,4645,4645,47
|
|
20250207,125400,394042195,4645,4645,4645,4645,3
|
|
20250207,125300,394028260,4645,4645,4645,4645,48
|
|
20250207,125200,393805300,4645,4645,4645,4645,47
|
|
20250207,125100,393586985,4640,4645,4645,4640,198
|
|
20250207,125000,392667515,4640,4645,4645,4640,13
|
|
20250207,124900,392607135,4645,4645,4645,4645,0
|
|
20250207,124800,392607135,4645,4650,4655,4645,50
|
|
20250207,124700,392374870,4645,4650,4650,4645,78
|
|
20250207,124600,392012410,4650,4650,4650,4650,18
|
|
20250207,124500,391928710,4650,4650,4650,4645,350
|
|
20250207,124400,390302460,4650,4650,4650,4650,40
|
|
20250207,124300,390116460,4645,4645,4645,4645,47
|
|
20250207,124200,389898145,4650,4645,4650,4645,117
|
|
20250207,124100,389354175,4645,4650,4650,4645,54
|
|
20250207,124000,389103310,4655,4650,4655,4650,287
|
|
20250207,123900,387768065,4655,4655,4655,4655,30
|
|
20250207,123800,387628415,4650,4650,4650,4650,0
|
|
20250207,123700,387628415,4650,4655,4660,4650,729
|
|
20250207,123600,384235140,4655,4655,4655,4655,548
|
|
20250207,123500,381684200,4660,4655,4660,4655,534
|
|
20250207,123400,379197895,4660,4655,4660,4655,394
|
|
20250207,123300,377362095,4655,4655,4655,4655,66
|
|
20250207,123200,377054865,4655,4655,4660,4655,2164
|
|
20250207,123100,366970785,4655,4660,4660,4655,141
|
|
20250207,123000,366313845,4660,4650,4660,4650,162
|
|
20250207,122900,365559755,4655,4655,4655,4655,51
|
|
20250207,122800,365322350,4650,4650,4655,4645,87
|
|
20250207,122700,364917785,4650,4660,4660,4650,625
|
|
20250207,122600,362005655,4660,4655,4660,4655,1088
|
|
20250207,122500,356936410,4655,4655,4660,4650,855
|
|
20250207,122400,352955935,4655,4635,4655,4630,3862
|
|
20250207,122300,335016725,4630,4630,4630,4630,0
|
|
20250207,122200,335016725,4630,4630,4630,4630,48
|
|
20250207,122100,334794485,4630,4630,4630,4630,49
|
|
20250207,122000,334567615,4630,4635,4635,4630,49
|
|
20250207,121900,334340735,4630,4630,4630,4630,48
|
|
20250207,121800,334118495,4630,4630,4630,4630,47
|
|
20250207,121700,333900885,4640,4640,4640,4640,3
|
|
20250207,121600,333886965,4640,4630,4640,4630,63
|
|
20250207,121500,333595125,4630,4635,4640,4630,98
|
|
20250207,121400,333141120,4635,4635,4635,4635,100
|
|
20250207,121300,332677620,4640,4630,4640,4630,84
|
|
20250207,121200,332288340,4640,4635,4640,4635,40
|
|
20250207,121100,332102875,4635,4635,4635,4635,520
|
|
20250207,121000,329692675,4640,4635,4640,4635,2547
|
|
20250207,120900,317878195,4630,4625,4630,4625,87
|
|
20250207,120800,317475620,4630,4630,4630,4630,9
|
|
20250207,120700,317433950,4630,4630,4630,4630,47
|
|
20250207,120600,317216340,4630,4630,4630,4630,1
|
|
20250207,120500,317211710,4625,4625,4625,4625,47
|
|
20250207,120400,316994335,4635,4625,4635,4625,163
|
|
20250207,120300,316239680,4620,4625,4625,4620,21
|
|
20250207,120200,316142560,4635,4635,4635,4635,3001
|
|
20250207,120100,302232925,4620,4620,4620,4620,48
|
|
20250207,120000,302011165,4620,4630,4630,4620,113
|
|
20250207,115900,301488545,4635,4620,4635,4620,49
|
|
20250207,115800,301262150,4615,4615,4615,4615,48
|
|
20250207,115700,301040630,4640,4610,4640,4610,8249
|
|
20250207,115600,262818885,4625,4620,4625,4620,4
|
|
20250207,115500,262800400,4610,4610,4610,4610,48
|
|
20250207,115400,262579120,4610,4610,4610,4610,47
|
|
20250207,115300,262362450,4630,4615,4630,4615,55
|
|
20250207,115200,262108530,4630,4605,4630,4605,117
|
|
20250207,115100,261567995,4635,4605,4635,4605,2160
|
|
20250207,115000,251568765,4605,4610,4610,4605,250
|
|
20250207,114900,250416675,4610,4610,4610,4610,115
|
|
20250207,114800,249886525,4610,4610,4615,4610,51
|
|
20250207,114700,249651405,4610,4615,4615,4610,131
|
|
20250207,114600,249047470,4610,4610,4615,4610,128
|
|
20250207,114500,248457360,4610,4610,4610,4610,478
|
|
20250207,114400,246253780,4615,4610,4615,4610,65
|
|
20250207,114300,245954055,4605,4610,4610,4605,747
|
|
20250207,114200,242512620,4615,4620,4620,4610,230
|
|
20250207,114100,241451105,4610,4605,4620,4605,458
|
|
20250207,114000,239339875,4610,4590,4610,4590,1168
|
|
20250207,113900,233958855,4590,4595,4605,4590,669
|
|
20250207,113800,230880335,4590,4590,4590,4590,48
|
|
20250207,113700,230660015,4585,4600,4600,4585,8049
|
|
20250207,113600,193701910,4610,4600,4610,4600,51
|
|
20250207,113500,193467290,4600,4600,4600,4600,426
|
|
20250207,113400,191507690,4600,4600,4600,4600,248
|
|
20250207,113300,190366890,4600,4605,4610,4600,82
|
|
20250207,113200,189989490,4605,4605,4605,4605,26
|
|
20250207,113100,189869760,4605,4600,4605,4600,311
|
|
20250207,113000,188439150,4600,4605,4605,4600,1235
|
|
20250207,112900,182755730,4605,4610,4610,4605,55
|
|
20250207,112800,182502420,4605,4610,4620,4605,77
|
|
20250207,112700,182147665,4605,4610,4610,4605,23
|
|
20250207,112600,182041645,4605,4605,4605,4605,47
|
|
20250207,112500,181825210,4620,4610,4620,4610,34
|
|
20250207,112400,181668210,4605,4605,4605,4605,48
|
|
20250207,112300,181447170,4610,4615,4620,4610,61
|
|
20250207,112200,181165890,4610,4610,4610,4610,49
|
|
20250207,112100,180940000,4610,4610,4610,4610,78
|
|
20250207,112000,180580420,4615,4615,4615,4615,70
|
|
20250207,111900,180257370,4615,4615,4615,4615,2
|
|
20250207,111800,180248140,4615,4615,4615,4615,50
|
|
20250207,111700,180017390,4615,4615,4615,4615,49
|
|
20250207,111600,179791255,4620,4620,4620,4620,2
|
|
20250207,111500,179782015,4620,4615,4620,4615,66
|
|
20250207,111400,179477335,4615,4615,4620,4615,12
|
|
20250207,111300,179421950,4615,4620,4620,4615,71
|
|
20250207,111200,179094165,4615,4620,4620,4615,10
|
|
20250207,111100,179047975,4620,4615,4620,4615,49
|
|
20250207,111000,178821830,4615,4615,4615,4615,48
|
|
20250207,110900,178600310,4625,4625,4630,4625,78
|
|
20250207,110800,178239545,4615,4615,4615,4615,47
|
|
20250207,110700,178022640,4625,4620,4625,4620,50
|
|
20250207,110600,177791630,4625,4625,4625,4625,71
|
|
20250207,110500,177463255,4635,4630,4635,4630,56
|
|
20250207,110400,177203930,4630,4625,4630,4625,71
|
|
20250207,110300,176875440,4630,4625,4630,4625,1247
|
|
20250207,110200,171101865,4625,4625,4625,4625,49
|
|
20250207,110100,170875240,4625,4625,4625,4625,138
|
|
20250207,110000,170236990,4625,4625,4630,4625,149
|
|
20250207,105900,169547715,4630,4615,4630,4615,304
|
|
20250207,105800,168140925,4625,4615,4625,4615,2179
|
|
20250207,105700,158067520,4615,4620,4620,4615,54
|
|
20250207,105600,157818285,4615,4615,4620,4615,157
|
|
20250207,105500,157093190,4615,4610,4615,4610,50
|
|
20250207,105400,156862680,4620,4610,4620,4610,1064
|
|
20250207,105300,151947480,4615,4615,4615,4615,388
|
|
20250207,105200,150156860,4610,4610,4610,4610,49
|
|
20250207,105100,149930970,4610,4615,4615,4610,157
|
|
20250207,105000,149206660,4610,4610,4610,4610,50
|
|
20250207,104900,148976160,4610,4605,4610,4605,50
|
|
20250207,104800,148745900,4595,4595,4595,4595,0
|
|
20250207,104700,148745900,4595,4605,4615,4595,280
|
|
20250207,104600,147455320,4595,4600,4605,4595,215
|
|
20250207,104500,146465735,4600,4600,4600,4600,647
|
|
20250207,104400,143489535,4600,4600,4600,4600,50
|
|
20250207,104300,143259535,4600,4600,4600,4600,49
|
|
20250207,104200,143034135,4600,4600,4600,4600,2
|
|
20250207,104100,143024935,4600,4600,4600,4600,48
|
|
20250207,104000,142804135,4600,4605,4605,4600,54
|
|
20250207,103900,142555715,4600,4600,4600,4600,49
|
|
20250207,103800,142330315,4605,4600,4605,4600,405
|
|
20250207,103700,140466650,4610,4605,4610,4605,7
|
|
20250207,103600,140434390,4600,4600,4610,4600,138
|
|
20250207,103500,139799580,4585,4585,4585,4585,48
|
|
20250207,103400,139579500,4615,4585,4615,4585,679
|
|
20250207,103300,136448510,4580,4595,4595,4580,114
|
|
20250207,103200,135926375,4580,4600,4600,4580,71
|
|
20250207,103100,135601175,4590,4605,4605,4590,49
|
|
20250207,103000,135376250,4585,4585,4605,4585,80
|
|
20250207,102900,135009275,4580,4580,4580,4580,51
|
|
20250207,102800,134775695,4585,4590,4590,4585,17
|
|
20250207,102700,134697670,4605,4590,4605,4580,1159
|
|
20250207,102600,129382320,4595,4595,4595,4595,1
|
|
20250207,102500,129377725,4590,4590,4590,4590,79
|
|
20250207,102400,129015115,4590,4590,4590,4590,50
|
|
20250207,102300,128785615,4590,4590,4590,4590,3
|
|
20250207,102200,128771845,4590,4590,4590,4590,0
|
|
20250207,102100,128771845,4590,4590,4590,4590,2
|
|
20250207,102000,128762665,4595,4590,4595,4585,6
|
|
20250207,101900,128735130,4590,4590,4590,4590,0
|
|
20250207,101800,128735130,4590,4600,4600,4590,984
|
|
20250207,101700,124216475,4600,4600,4600,4600,20
|
|
20250207,101600,124124475,4605,4595,4605,4595,547
|
|
20250207,101500,121610920,4600,4600,4600,4600,34
|
|
20250207,101400,121454520,4605,4600,4605,4600,536
|
|
20250207,101300,118988915,4595,4595,4595,4595,2
|
|
20250207,101200,118979725,4595,4600,4600,4595,964
|
|
20250207,101100,114550095,4600,4605,4605,4600,524
|
|
20250207,101000,112139555,4605,4605,4605,4605,28
|
|
20250207,100900,112010615,4605,4610,4610,4605,20
|
|
20250207,100800,111918465,4605,4605,4605,4605,2
|
|
20250207,100700,111909255,4610,4610,4610,4610,10
|
|
20250207,100600,111863155,4615,4605,4615,4605,20
|
|
20250207,100500,111770885,4600,4600,4600,4600,500
|
|
20250207,100400,109470885,4615,4610,4615,4610,10
|
|
20250207,100300,109424745,4600,4600,4600,4600,11
|
|
20250207,100200,109374145,4600,4610,4610,4600,2233
|
|
20250207,100100,99096585,4610,4615,4615,4610,255
|
|
20250207,100000,97919770,4615,4615,4615,4615,2
|
|
20250207,095900,97910540,4620,4615,4620,4615,1012
|
|
20250207,095800,93235160,4620,4620,4620,4620,34
|
|
20250207,095700,93078080,4615,4620,4620,4615,202
|
|
20250207,095600,92144850,4615,4615,4615,4615,2
|
|
20250207,095500,92135620,4615,4615,4615,4615,2
|
|
20250207,095400,92126390,4615,4615,4615,4615,0
|
|
20250207,095300,92126390,4615,4615,4615,4615,2
|
|
20250207,095200,92117160,4615,4615,4615,4615,52
|
|
20250207,095100,91877180,4615,4610,4615,4610,36
|
|
20250207,095000,91711050,4615,4615,4615,4615,16
|
|
20250207,094900,91637210,4615,4615,4615,4615,2
|
|
20250207,094800,91627980,4615,4615,4615,4615,2
|
|
20250207,094700,91618750,4610,4610,4610,4610,2
|
|
20250207,094600,91609530,4620,4620,4620,4620,418
|
|
20250207,094500,89678370,4620,4610,4620,4610,7
|
|
20250207,094400,89646040,4610,4610,4610,4610,379
|
|
20250207,094300,87898850,4610,4610,4610,4610,634
|
|
20250207,094200,84976110,4610,4610,4610,4610,22
|
|
20250207,094100,84874690,4610,4610,4610,4610,1000
|
|
20250207,094000,80264690,4595,4595,4595,4595,0
|
|
20250207,093900,80264690,4595,4595,4595,4595,121
|
|
20250207,093800,79708695,4595,4610,4610,4595,250
|
|
20250207,093700,78559235,4610,4610,4610,4610,49
|
|
20250207,093600,78333345,4610,4610,4610,4610,0
|
|
20250207,093500,78333345,4610,4600,4610,4600,3801
|
|
20250207,093400,60814035,4600,4610,4610,4600,1010
|
|
20250207,093300,56163810,4620,4620,4620,4620,0
|
|
20250207,093200,56163810,4620,4620,4620,4620,0
|
|
20250207,093100,56163810,4620,4620,4620,4620,6
|
|
20250207,093000,56136090,4620,4615,4620,4615,26
|
|
20250207,092900,56015975,4620,4620,4620,4620,0
|
|
20250207,092800,56015975,4620,4620,4620,4620,0
|
|
20250207,092700,56015975,4620,4620,4620,4620,169
|
|
20250207,092600,55235195,4620,4620,4620,4620,0
|
|
20250207,092500,55235195,4620,4620,4620,4620,15
|
|
20250207,092400,55165895,4620,4605,4620,4600,442
|
|
20250207,092300,53132145,4620,4600,4620,4600,414
|
|
20250207,092200,51221675,4600,4600,4600,4600,0
|
|
20250207,092100,51221675,4600,4600,4600,4600,109
|
|
20250207,092000,50720275,4600,4605,4605,4600,125
|
|
20250207,091900,50145270,4605,4605,4605,4605,2
|
|
20250207,091800,50136060,4605,4605,4605,4605,378
|
|
20250207,091700,48395370,4605,4605,4605,4605,105
|
|
20250207,091600,47911845,4605,4590,4605,4590,2752
|
|
20250207,091500,35247355,4595,4595,4595,4595,32
|
|
20250207,091400,35100315,4590,4590,4600,4590,522
|
|
20250207,091300,32700070,4595,4595,4595,4595,294
|
|
20250207,091200,31349140,4600,4605,4605,4600,1033
|
|
20250207,091100,26594290,4610,4610,4610,4610,100
|
|
20250207,091000,26133290,4610,4610,4610,4610,140
|
|
20250207,090900,25487890,4620,4620,4620,4620,0
|
|
20250207,090800,25487890,4620,4600,4620,4595,673
|
|
20250207,090700,22390480,4615,4615,4615,4615,8
|
|
20250207,090600,22353560,4620,4620,4620,4620,0
|
|
20250207,090500,22353560,4620,4620,4620,4620,15
|
|
20250207,090400,22284260,4620,4615,4620,4615,1102
|
|
20250207,090300,17193070,4620,4595,4620,4590,243
|
|
20250207,090200,16074175,4595,4625,4630,4590,610
|
|
20250207,090100,13261485,4590,4615,4615,4590,1328
|
|
20250207,090000,7159430,4635,4630,4640,4625,1447
|