604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,190100,1017644974,1258,1258,1258,1258,16592
|
|
20250206,190000,1017644974,1258,1258,1258,1258,0
|
|
20250206,185900,1017644974,1258,1258,1258,1258,0
|
|
20250206,185800,1017644974,1258,1258,1258,1258,0
|
|
20250206,185700,1017644974,1258,1258,1258,1258,0
|
|
20250206,185600,1017644974,1258,1258,1258,1258,0
|
|
20250206,185500,1017644974,1258,1258,1258,1258,0
|
|
20250206,185400,1017644974,1258,1258,1258,1258,0
|
|
20250206,185300,1017644974,1258,1258,1258,1258,0
|
|
20250206,185200,1017644974,1258,1258,1258,1258,0
|
|
20250206,185100,1017644974,1258,1258,1258,1258,0
|
|
20250206,185000,1017644974,1258,1258,1258,1258,0
|
|
20250206,184900,1017644974,1258,1258,1258,1258,0
|
|
20250206,184800,1017644974,1258,1258,1258,1258,0
|
|
20250206,184700,1017644974,1258,1258,1258,1258,0
|
|
20250206,184600,1017644974,1258,1258,1258,1258,0
|
|
20250206,184500,1017644974,1258,1258,1258,1258,0
|
|
20250206,184400,1017644974,1258,1258,1258,1258,0
|
|
20250206,184300,1017644974,1258,1258,1258,1258,0
|
|
20250206,184200,1017644974,1258,1258,1258,1258,0
|
|
20250206,184100,1017644974,1258,1258,1258,1258,0
|
|
20250206,184000,1017644974,1258,1258,1258,1258,0
|
|
20250206,183900,1017644974,1258,1258,1258,1258,0
|
|
20250206,183800,1017644974,1258,1258,1258,1258,0
|
|
20250206,183700,1017644974,1258,1258,1258,1258,0
|
|
20250206,183600,1017644974,1258,1258,1258,1258,0
|
|
20250206,183500,1017644974,1258,1258,1258,1258,0
|
|
20250206,183400,1017644974,1258,1258,1258,1258,0
|
|
20250206,183300,1017644974,1258,1258,1258,1258,0
|
|
20250206,183200,1017644974,1258,1258,1258,1258,0
|
|
20250206,183100,1017644974,1258,1258,1258,1258,16592
|
|
20250206,183000,1017644974,1258,1258,1258,1258,0
|
|
20250206,182900,1017644974,1258,1258,1258,1258,0
|
|
20250206,182800,1017644974,1258,1258,1258,1258,0
|
|
20250206,182700,1017644974,1258,1258,1258,1258,0
|
|
20250206,182600,1017644974,1258,1258,1258,1258,0
|
|
20250206,182500,1017644974,1258,1258,1258,1258,0
|
|
20250206,182400,1017644974,1258,1258,1258,1258,0
|
|
20250206,182300,1017644974,1258,1258,1258,1258,0
|
|
20250206,182200,1017644974,1258,1258,1258,1258,0
|
|
20250206,182100,1017644974,1258,1258,1258,1258,0
|
|
20250206,182000,1017644974,1258,1258,1258,1258,0
|
|
20250206,181900,1017644974,1258,1258,1258,1258,0
|
|
20250206,181800,1017644974,1258,1258,1258,1258,0
|
|
20250206,181700,1017644974,1258,1258,1258,1258,0
|
|
20250206,181600,1017644974,1258,1258,1258,1258,0
|
|
20250206,181500,1017644974,1258,1258,1258,1258,0
|
|
20250206,181400,1017644974,1258,1258,1258,1258,0
|
|
20250206,181300,1017644974,1258,1258,1258,1258,0
|
|
20250206,181200,1017644974,1258,1258,1258,1258,0
|
|
20250206,181100,1017644974,1258,1258,1258,1258,0
|
|
20250206,181000,1017644974,1258,1258,1258,1258,0
|
|
20250206,180900,1017644974,1258,1258,1258,1258,0
|
|
20250206,180800,1017644974,1258,1258,1258,1258,0
|
|
20250206,180700,1017644974,1258,1258,1258,1258,0
|
|
20250206,180600,1017644974,1258,1258,1258,1258,0
|
|
20250206,180500,1017644974,1258,1258,1258,1258,0
|
|
20250206,180400,1017644974,1258,1258,1258,1258,0
|
|
20250206,180300,1017644974,1258,1258,1258,1258,0
|
|
20250206,180200,1017644974,1258,1258,1258,1258,0
|
|
20250206,180100,1017644974,1258,1258,1258,1258,16592
|
|
20250206,180000,1017644974,1258,1258,1258,1258,0
|
|
20250206,175900,1017644974,1258,1258,1258,1258,0
|
|
20250206,175800,1017644974,1258,1258,1258,1258,0
|
|
20250206,175700,1017644974,1258,1258,1258,1258,0
|
|
20250206,175600,1017644974,1258,1258,1258,1258,0
|
|
20250206,175500,1017644974,1258,1258,1258,1258,0
|
|
20250206,175400,1017644974,1258,1258,1258,1258,0
|
|
20250206,175300,1017644974,1258,1258,1258,1258,0
|
|
20250206,175200,1017644974,1258,1258,1258,1258,0
|
|
20250206,175100,1017644974,1258,1258,1258,1258,0
|
|
20250206,175000,1017644974,1258,1258,1258,1258,0
|
|
20250206,174900,1017644974,1258,1258,1258,1258,0
|
|
20250206,174800,1017644974,1258,1258,1258,1258,0
|
|
20250206,174700,1017644974,1258,1258,1258,1258,0
|
|
20250206,174600,1017644974,1258,1258,1258,1258,0
|
|
20250206,174500,1017644974,1258,1258,1258,1258,0
|
|
20250206,174400,1017644974,1258,1258,1258,1258,0
|
|
20250206,174300,1017644974,1258,1258,1258,1258,0
|
|
20250206,174200,1017644974,1258,1258,1258,1258,0
|
|
20250206,174100,1017644974,1258,1258,1258,1258,0
|
|
20250206,174000,1017644974,1258,1258,1258,1258,0
|
|
20250206,173900,1017644974,1258,1258,1258,1258,0
|
|
20250206,173800,1017644974,1258,1258,1258,1258,0
|
|
20250206,173700,1017644974,1258,1258,1258,1258,0
|
|
20250206,173600,1017644974,1258,1258,1258,1258,0
|
|
20250206,173500,1017644974,1258,1258,1258,1258,0
|
|
20250206,173400,1017644974,1258,1258,1258,1258,0
|
|
20250206,173300,1017644974,1258,1258,1258,1258,0
|
|
20250206,173200,1017644974,1258,1258,1258,1258,0
|
|
20250206,173100,1017644974,1258,1258,1258,1258,16592
|
|
20250206,173000,1017644974,1258,1258,1258,1258,0
|
|
20250206,172900,1017644974,1258,1258,1258,1258,0
|
|
20250206,172800,1017644974,1258,1258,1258,1258,0
|
|
20250206,172700,1017644974,1258,1258,1258,1258,0
|
|
20250206,172600,1017644974,1258,1258,1258,1258,0
|
|
20250206,172500,1017644974,1258,1258,1258,1258,0
|
|
20250206,172400,1017644974,1258,1258,1258,1258,0
|
|
20250206,172300,1017644974,1258,1258,1258,1258,0
|
|
20250206,172200,1017644974,1258,1258,1258,1258,0
|
|
20250206,172100,1017644974,1258,1258,1258,1258,0
|
|
20250206,172000,1017644974,1258,1258,1258,1258,0
|
|
20250206,171900,1017644974,1258,1258,1258,1258,0
|
|
20250206,171800,1017644974,1258,1258,1258,1258,0
|
|
20250206,171700,1017644974,1258,1258,1258,1258,0
|
|
20250206,171600,1017644974,1258,1258,1258,1258,0
|
|
20250206,171500,1017644974,1258,1258,1258,1258,0
|
|
20250206,171400,1017644974,1258,1258,1258,1258,0
|
|
20250206,171300,1017644974,1258,1258,1258,1258,0
|
|
20250206,171200,1017644974,1258,1258,1258,1258,0
|
|
20250206,171100,1017644974,1258,1258,1258,1258,0
|
|
20250206,171000,1017644974,1258,1258,1258,1258,0
|
|
20250206,170900,1017644974,1258,1258,1258,1258,0
|
|
20250206,170800,1017644974,1258,1258,1258,1258,0
|
|
20250206,170700,1017644974,1258,1258,1258,1258,0
|
|
20250206,170600,1017644974,1258,1258,1258,1258,0
|
|
20250206,170500,1017644974,1258,1258,1258,1258,0
|
|
20250206,170400,1017644974,1258,1258,1258,1258,0
|
|
20250206,170300,1017644974,1258,1258,1258,1258,0
|
|
20250206,170200,1017644974,1258,1258,1258,1258,0
|
|
20250206,170100,1017644974,1258,1258,1258,1258,16592
|
|
20250206,170000,1017644974,1258,1258,1258,1258,0
|
|
20250206,165900,1017644974,1258,1258,1258,1258,0
|
|
20250206,165800,1017644974,1258,1258,1258,1258,0
|
|
20250206,165700,1017644974,1258,1258,1258,1258,0
|
|
20250206,165600,1017644974,1258,1258,1258,1258,0
|
|
20250206,165500,1017644974,1258,1258,1258,1258,0
|
|
20250206,165400,1017644974,1258,1258,1258,1258,0
|
|
20250206,165300,1017644974,1258,1258,1258,1258,0
|
|
20250206,165200,1017644974,1258,1258,1258,1258,0
|
|
20250206,165100,1017644974,1258,1258,1258,1258,0
|
|
20250206,165000,1017644974,1258,1258,1258,1258,0
|
|
20250206,164900,1017644974,1258,1258,1258,1258,0
|
|
20250206,164800,1017644974,1258,1258,1258,1258,0
|
|
20250206,164700,1017644974,1258,1258,1258,1258,0
|
|
20250206,164600,1017644974,1258,1258,1258,1258,0
|
|
20250206,164500,1017644974,1258,1258,1258,1258,0
|
|
20250206,164400,1017644974,1258,1258,1258,1258,0
|
|
20250206,164300,1017644974,1258,1258,1258,1258,0
|
|
20250206,164200,1017644974,1258,1258,1258,1258,0
|
|
20250206,164100,1017644974,1258,1258,1258,1258,0
|
|
20250206,164000,1017644974,1258,1258,1258,1258,0
|
|
20250206,163900,1017644974,1258,1258,1258,1258,0
|
|
20250206,163800,1017644974,1258,1258,1258,1258,0
|
|
20250206,163700,1017644974,1258,1258,1258,1258,0
|
|
20250206,163600,1017644974,1258,1258,1258,1258,0
|
|
20250206,163500,1017644974,1258,1258,1258,1258,0
|
|
20250206,163400,1017644974,1258,1258,1258,1258,0
|
|
20250206,163300,1017644974,1258,1258,1258,1258,0
|
|
20250206,163200,1017644974,1258,1258,1258,1258,0
|
|
20250206,163100,1017644974,1258,1258,1258,1258,16592
|
|
20250206,163000,1017644974,1258,1258,1258,1258,0
|
|
20250206,162900,1017644974,1258,1258,1258,1258,0
|
|
20250206,162800,1017644974,1258,1258,1258,1258,0
|
|
20250206,162700,1017644974,1258,1258,1258,1258,0
|
|
20250206,162600,1017644974,1258,1258,1258,1258,0
|
|
20250206,162500,1017644974,1258,1258,1258,1258,0
|
|
20250206,162400,1017644974,1258,1258,1258,1258,0
|
|
20250206,162300,1017644974,1258,1258,1258,1258,0
|
|
20250206,162200,1017644974,1258,1258,1258,1258,0
|
|
20250206,162100,1017644974,1258,1258,1258,1258,0
|
|
20250206,162000,1017644974,1258,1258,1258,1258,0
|
|
20250206,161900,1017644974,1258,1258,1258,1258,0
|
|
20250206,161800,1017644974,1258,1258,1258,1258,0
|
|
20250206,161700,1017644974,1258,1258,1258,1258,0
|
|
20250206,161600,1017644974,1258,1258,1258,1258,0
|
|
20250206,161500,1017644974,1258,1258,1258,1258,0
|
|
20250206,161400,1017644974,1258,1258,1258,1258,0
|
|
20250206,161300,1017644974,1258,1258,1258,1258,0
|
|
20250206,161200,1017644974,1258,1258,1258,1258,0
|
|
20250206,161100,1017644974,1258,1258,1258,1258,0
|
|
20250206,161000,1017644974,1258,1258,1258,1258,0
|
|
20250206,160900,1017644974,1258,1258,1258,1258,0
|
|
20250206,160800,1017644974,1258,1258,1258,1258,0
|
|
20250206,160700,1017644974,1258,1258,1258,1258,0
|
|
20250206,160600,1017644974,1258,1258,1258,1258,0
|
|
20250206,160500,1017644974,1258,1258,1258,1258,0
|
|
20250206,160400,1017644974,1258,1258,1258,1258,0
|
|
20250206,160300,1017644974,1258,1258,1258,1258,0
|
|
20250206,160200,1017644974,1258,1258,1258,1258,0
|
|
20250206,160100,1017644974,1258,1258,1258,1258,16592
|
|
20250206,160000,1017644974,1258,1258,1258,1258,0
|
|
20250206,155900,1017644974,1258,1258,1258,1258,0
|
|
20250206,155800,1017644974,1258,1258,1258,1258,0
|
|
20250206,155700,1017644974,1258,1258,1258,1258,0
|
|
20250206,155600,1017644974,1258,1258,1258,1258,0
|
|
20250206,155500,1017644974,1258,1258,1258,1258,0
|
|
20250206,155400,1017644974,1258,1258,1258,1258,0
|
|
20250206,155300,1017644974,1258,1258,1258,1258,0
|
|
20250206,155200,1017644974,1258,1258,1258,1258,0
|
|
20250206,155100,1017644974,1258,1258,1258,1258,0
|
|
20250206,155000,1017644974,1258,1258,1258,1258,0
|
|
20250206,154900,1017644974,1258,1258,1258,1258,0
|
|
20250206,154800,1017644974,1258,1258,1258,1258,0
|
|
20250206,154700,1017644974,1258,1258,1258,1258,0
|
|
20250206,154600,1017644974,1258,1258,1258,1258,0
|
|
20250206,154500,1017644974,1258,1258,1258,1258,0
|
|
20250206,154400,1017644974,1258,1258,1258,1258,0
|
|
20250206,154300,1017644974,1258,1258,1258,1258,0
|
|
20250206,154200,1017644974,1258,1258,1258,1258,0
|
|
20250206,154100,1017644974,1258,1258,1258,1258,0
|
|
20250206,154000,1017644974,1258,1258,1258,1258,0
|
|
20250206,153900,1017644974,1258,1258,1258,1258,0
|
|
20250206,153800,1017644974,1258,1258,1258,1258,0
|
|
20250206,153700,1017644974,1258,1258,1258,1258,0
|
|
20250206,153600,1017644974,1258,1258,1258,1258,0
|
|
20250206,153500,1017644974,1258,1258,1258,1258,0
|
|
20250206,153400,1017644974,1258,1258,1258,1258,0
|
|
20250206,153300,1017644974,1258,1258,1258,1258,0
|
|
20250206,153200,1017644974,1258,1258,1258,1258,0
|
|
20250206,153100,1017644974,1258,1258,1258,1258,16592
|
|
20250206,153000,1017644974,1258,1258,1258,1258,16592
|
|
20250206,152900,996772238,1260,1260,1260,1260,0
|
|
20250206,152800,996772238,1260,1260,1260,1260,0
|
|
20250206,152700,996772238,1260,1260,1260,1260,0
|
|
20250206,152600,996772238,1260,1260,1260,1260,0
|
|
20250206,152500,996772238,1260,1260,1260,1260,0
|
|
20250206,152400,996772238,1260,1260,1260,1260,0
|
|
20250206,152300,996772238,1260,1260,1260,1260,0
|
|
20250206,152200,996772238,1260,1260,1260,1260,0
|
|
20250206,152100,996772238,1260,1260,1260,1260,0
|
|
20250206,152000,996772238,1260,1260,1260,1260,0
|
|
20250206,151900,996772238,1260,1260,1260,1259,6608
|
|
20250206,151800,988446159,1262,1260,1262,1258,2831
|
|
20250206,151700,984884131,1262,1260,1262,1260,1143
|
|
20250206,151600,983443141,1260,1258,1260,1258,75
|
|
20250206,151500,983348679,1258,1260,1260,1258,664
|
|
20250206,151400,982513221,1258,1258,1259,1258,2025
|
|
20250206,151300,979965756,1259,1259,1259,1259,30
|
|
20250206,151200,979927986,1259,1259,1260,1257,1042
|
|
20250206,151100,978617431,1259,1259,1259,1259,219
|
|
20250206,151000,978341710,1258,1260,1261,1257,24545
|
|
20250206,150900,947416970,1261,1262,1262,1260,12688
|
|
20250206,150800,931421545,1265,1262,1265,1262,1238
|
|
20250206,150700,929859186,1262,1265,1265,1262,923
|
|
20250206,150600,928693439,1265,1265,1265,1265,2119
|
|
20250206,150500,926012904,1265,1265,1265,1263,111
|
|
20250206,150400,925872497,1265,1265,1265,1265,13
|
|
20250206,150300,925856052,1265,1265,1265,1265,506
|
|
20250206,150200,925215962,1265,1265,1265,1265,0
|
|
20250206,150100,925215962,1265,1265,1265,1265,0
|
|
20250206,150000,925215962,1265,1265,1265,1265,0
|
|
20250206,145900,925215962,1265,1262,1265,1262,32
|
|
20250206,145800,925175575,1262,1262,1262,1262,320
|
|
20250206,145700,924771735,1262,1265,1265,1262,507
|
|
20250206,145600,924131892,1265,1264,1265,1261,4700
|
|
20250206,145500,918197625,1265,1265,1265,1265,6
|
|
20250206,145400,918190035,1265,1265,1265,1263,1212
|
|
20250206,145300,916658406,1266,1265,1266,1265,1531
|
|
20250206,145200,914721670,1265,1265,1265,1265,10
|
|
20250206,145100,914709020,1265,1265,1265,1265,100
|
|
20250206,145000,914582520,1265,1265,1265,1265,11
|
|
20250206,144900,914568605,1265,1265,1265,1265,15
|
|
20250206,144800,914549630,1265,1265,1265,1265,10
|
|
20250206,144700,914536980,1265,1265,1265,1265,62
|
|
20250206,144600,914458550,1265,1265,1265,1265,0
|
|
20250206,144500,914458550,1265,1265,1265,1265,52
|
|
20250206,144400,914392770,1266,1266,1266,1266,56
|
|
20250206,144300,914321874,1261,1262,1262,1261,5604
|
|
20250206,144200,907255175,1262,1263,1263,1262,8814
|
|
20250206,144100,896131857,1263,1262,1268,1262,1012
|
|
20250206,144000,894854167,1262,1265,1267,1262,3051
|
|
20250206,143900,890998848,1267,1265,1268,1264,1619
|
|
20250206,143800,888950850,1265,1268,1268,1265,9206
|
|
20250206,143700,877289717,1268,1269,1269,1268,3943
|
|
20250206,143600,872289187,1268,1274,1274,1268,1170
|
|
20250206,143500,870804539,1269,1274,1274,1269,1521
|
|
20250206,143400,868873280,1270,1270,1270,1270,0
|
|
20250206,143300,868873280,1270,1270,1270,1270,0
|
|
20250206,143200,868873280,1270,1270,1270,1270,0
|
|
20250206,143100,868873280,1270,1273,1273,1270,1909
|
|
20250206,143000,866448543,1275,1274,1275,1274,1000
|
|
20250206,142900,865174349,1274,1274,1274,1274,23
|
|
20250206,142800,865145047,1274,1274,1274,1273,8
|
|
20250206,142700,865134856,1274,1274,1274,1274,0
|
|
20250206,142600,865134856,1274,1274,1274,1274,0
|
|
20250206,142500,865134856,1274,1270,1274,1270,21
|
|
20250206,142400,865108106,1274,1274,1274,1274,20
|
|
20250206,142300,865082626,1270,1275,1275,1270,1065
|
|
20250206,142200,863729288,1275,1275,1275,1275,40
|
|
20250206,142100,863678288,1271,1275,1275,1271,744
|
|
20250206,142000,862732622,1275,1275,1275,1275,1
|
|
20250206,141900,862731347,1276,1270,1276,1270,1748
|
|
20250206,141800,860511381,1270,1270,1270,1270,1011
|
|
20250206,141700,859227411,1270,1270,1270,1270,100
|
|
20250206,141600,859100411,1270,1270,1270,1270,4367
|
|
20250206,141500,853554321,1270,1270,1270,1270,1
|
|
20250206,141400,853553051,1267,1273,1273,1267,22732
|
|
20250206,141300,824692976,1273,1273,1273,1273,0
|
|
20250206,141200,824692976,1273,1273,1273,1273,5
|
|
20250206,141100,824686611,1273,1273,1273,1273,0
|
|
20250206,141000,824686611,1273,1273,1273,1273,5
|
|
20250206,140900,824680246,1271,1271,1271,1271,0
|
|
20250206,140800,824680246,1271,1271,1271,1271,0
|
|
20250206,140700,824680246,1271,1271,1271,1271,255
|
|
20250206,140600,824356141,1271,1271,1271,1271,96
|
|
20250206,140500,824234125,1271,1271,1271,1271,137
|
|
20250206,140400,824059998,1278,1278,1278,1278,6
|
|
20250206,140300,824052330,1278,1277,1278,1277,501
|
|
20250206,140200,823412552,1277,1277,1277,1277,243
|
|
20250206,140100,823102241,1277,1277,1277,1277,0
|
|
20250206,140000,823102241,1277,1274,1277,1274,478
|
|
20250206,135900,822491871,1270,1270,1270,1270,13
|
|
20250206,135800,822475361,1270,1270,1270,1270,300
|
|
20250206,135700,822094361,1274,1270,1274,1270,114
|
|
20250206,135600,821949477,1270,1270,1270,1270,646
|
|
20250206,135500,821129057,1270,1275,1275,1270,506
|
|
20250206,135400,820486156,1275,1275,1275,1275,0
|
|
20250206,135300,820486156,1275,1275,1275,1275,0
|
|
20250206,135200,820486156,1275,1275,1275,1275,1470
|
|
20250206,135100,818611906,1278,1278,1278,1278,17
|
|
20250206,135000,818590180,1278,1277,1278,1277,109
|
|
20250206,134900,818450907,1277,1273,1277,1273,730
|
|
20250206,134800,817521613,1273,1269,1273,1269,326
|
|
20250206,134700,817107817,1273,1273,1273,1273,0
|
|
20250206,134600,817107817,1273,1273,1273,1273,1
|
|
20250206,134500,817106544,1268,1268,1270,1267,890
|
|
20250206,134400,815976896,1268,1270,1270,1268,862
|
|
20250206,134300,814883653,1269,1269,1269,1269,0
|
|
20250206,134200,814883653,1269,1269,1269,1269,1
|
|
20250206,134100,814882384,1269,1269,1269,1269,0
|
|
20250206,134000,814882384,1269,1269,1269,1269,1593
|
|
20250206,133900,812860867,1273,1269,1273,1269,2
|
|
20250206,133800,812858325,1273,1273,1273,1273,0
|
|
20250206,133700,812858325,1273,1269,1273,1269,2
|
|
20250206,133600,812855783,1273,1273,1273,1273,0
|
|
20250206,133500,812855783,1273,1273,1273,1273,20
|
|
20250206,133400,812830323,1273,1270,1273,1270,33
|
|
20250206,133300,812788338,1273,1273,1273,1273,0
|
|
20250206,133200,812788338,1273,1270,1273,1270,612
|
|
20250206,133100,812011095,1269,1269,1269,1269,0
|
|
20250206,133000,812011095,1269,1269,1269,1269,133
|
|
20250206,132900,811842318,1270,1270,1270,1270,200
|
|
20250206,132800,811588318,1270,1278,1278,1270,25441
|
|
20250206,132700,779269141,1278,1277,1278,1277,681
|
|
20250206,132600,778398825,1278,1278,1278,1278,0
|
|
20250206,132500,778398825,1278,1278,1278,1278,0
|
|
20250206,132400,778398825,1278,1278,1278,1278,2500
|
|
20250206,132300,775203825,1278,1278,1278,1278,3
|
|
20250206,132200,775199991,1273,1273,1273,1273,0
|
|
20250206,132100,775199991,1273,1273,1273,1273,500
|
|
20250206,132000,774563491,1273,1273,1273,1273,591
|
|
20250206,131900,773811148,1273,1273,1273,1273,21
|
|
20250206,131800,773784415,1272,1278,1278,1272,324
|
|
20250206,131700,773372273,1278,1278,1278,1278,0
|
|
20250206,131600,773372273,1278,1278,1278,1278,60
|
|
20250206,131500,773295593,1278,1278,1278,1277,45
|
|
20250206,131400,773238097,1278,1278,1278,1278,60
|
|
20250206,131300,773161417,1277,1277,1277,1277,40
|
|
20250206,131200,773110337,1278,1279,1279,1272,1513
|
|
20250206,131100,771185181,1280,1280,1280,1280,0
|
|
20250206,131000,771185181,1280,1280,1280,1280,20
|
|
20250206,130900,771159581,1280,1280,1280,1280,20
|
|
20250206,130800,771133981,1280,1275,1280,1270,10644
|
|
20250206,130700,757596378,1280,1281,1281,1275,1412
|
|
20250206,130600,755795280,1278,1278,1278,1278,1
|
|
20250206,130500,755794002,1276,1276,1276,1276,0
|
|
20250206,130400,755794002,1276,1277,1277,1276,780
|
|
20250206,130300,754798322,1281,1281,1281,1281,1
|
|
20250206,130200,754797041,1280,1280,1280,1280,0
|
|
20250206,130100,754797041,1280,1280,1280,1280,0
|
|
20250206,130000,754797041,1280,1277,1280,1277,541
|
|
20250206,125900,754106094,1277,1277,1277,1277,1
|
|
20250206,125800,754104817,1281,1281,1281,1281,1
|
|
20250206,125700,754103536,1278,1278,1278,1278,1
|
|
20250206,125600,754102258,1281,1281,1281,1281,1
|
|
20250206,125500,754100977,1278,1281,1281,1278,33
|
|
20250206,125400,754058707,1281,1277,1281,1277,4
|
|
20250206,125300,754053587,1277,1277,1277,1277,1
|
|
20250206,125200,754052310,1277,1277,1277,1277,1
|
|
20250206,125100,754051033,1277,1277,1277,1277,728
|
|
20250206,125000,753121377,1277,1277,1282,1277,397
|
|
20250206,124900,752614403,1277,1277,1277,1277,1
|
|
20250206,124800,752613126,1286,1286,1286,1286,0
|
|
20250206,124700,752613126,1286,1286,1286,1286,30
|
|
20250206,124600,752574546,1286,1286,1286,1286,1
|
|
20250206,124500,752573260,1275,1275,1280,1275,1217
|
|
20250206,124400,751019396,1275,1275,1275,1275,0
|
|
20250206,124300,751019396,1275,1275,1275,1275,1
|
|
20250206,124200,751018121,1275,1278,1278,1275,2065
|
|
20250206,124100,748379054,1278,1278,1278,1278,0
|
|
20250206,124000,748379054,1278,1275,1278,1275,2
|
|
20250206,123900,748376501,1279,1279,1279,1279,1
|
|
20250206,123800,748375222,1279,1279,1279,1279,133
|
|
20250206,123700,748205115,1271,1273,1273,1271,500
|
|
20250206,123600,747568795,1271,1274,1274,1271,5301
|
|
20250206,123500,740825442,1274,1276,1280,1274,4380
|
|
20250206,123400,735229643,1276,1280,1280,1276,739
|
|
20250206,123300,734285743,1280,1276,1280,1276,3782
|
|
20250206,123200,729444792,1275,1275,1275,1275,0
|
|
20250206,123100,729444792,1275,1275,1275,1275,0
|
|
20250206,123000,729444792,1275,1275,1275,1275,1
|
|
20250206,122900,729443517,1275,1276,1279,1275,360
|
|
20250206,122800,728984457,1276,1286,1286,1276,22194
|
|
20250206,122700,700571445,1286,1286,1286,1286,0
|
|
20250206,122600,700571445,1286,1291,1291,1286,32
|
|
20250206,122500,700530138,1286,1286,1286,1286,1
|
|
20250206,122400,700528852,1290,1290,1290,1290,0
|
|
20250206,122300,700528852,1290,1290,1290,1290,0
|
|
20250206,122200,700528852,1290,1290,1290,1290,0
|
|
20250206,122100,700528852,1290,1290,1290,1290,733
|
|
20250206,122000,699583282,1290,1290,1290,1290,0
|
|
20250206,121900,699583282,1290,1290,1290,1290,0
|
|
20250206,121800,699583282,1290,1290,1290,1290,1
|
|
20250206,121700,699581992,1290,1290,1290,1290,20
|
|
20250206,121600,699556192,1290,1290,1290,1290,1
|
|
20250206,121500,699554902,1290,1290,1290,1290,1
|
|
20250206,121400,699553612,1290,1290,1290,1290,0
|
|
20250206,121300,699553612,1290,1282,1290,1282,2
|
|
20250206,121200,699551040,1282,1282,1282,1282,1
|
|
20250206,121100,699549758,1286,1286,1286,1286,0
|
|
20250206,121000,699549758,1286,1286,1286,1286,1
|
|
20250206,120900,699548472,1282,1282,1282,1282,533
|
|
20250206,120800,698865166,1282,1281,1282,1281,121
|
|
20250206,120700,698710045,1281,1282,1282,1281,780
|
|
20250206,120600,697710211,1282,1282,1282,1282,200
|
|
20250206,120500,697453811,1281,1282,1282,1281,880
|
|
20250206,120400,696326434,1282,1283,1283,1282,1915
|
|
20250206,120300,693870360,1283,1285,1285,1283,778
|
|
20250206,120200,692871899,1285,1288,1288,1285,2753
|
|
20250206,120100,689332479,1292,1292,1292,1292,0
|
|
20250206,120000,689332479,1292,1292,1292,1292,1
|
|
20250206,115900,689331187,1292,1289,1292,1289,673
|
|
20250206,115800,688463194,1288,1288,1288,1288,23
|
|
20250206,115700,688433570,1288,1288,1288,1288,70
|
|
20250206,115600,688343410,1288,1288,1288,1288,5
|
|
20250206,115500,688336970,1288,1288,1288,1288,0
|
|
20250206,115400,688336970,1288,1288,1288,1288,1
|
|
20250206,115300,688335682,1286,1287,1287,1286,1293
|
|
20250206,115200,686672000,1287,1287,1287,1287,100
|
|
20250206,115100,686543300,1287,1287,1287,1287,20
|
|
20250206,115000,686517560,1287,1287,1287,1287,100
|
|
20250206,114900,686388860,1287,1287,1287,1287,1459
|
|
20250206,114800,684511127,1287,1287,1287,1287,948
|
|
20250206,114700,683291051,1288,1288,1288,1288,1
|
|
20250206,114600,683289763,1288,1288,1288,1288,1463
|
|
20250206,114500,681405419,1288,1288,1288,1288,15
|
|
20250206,114400,681386099,1287,1287,1287,1287,0
|
|
20250206,114300,681386099,1287,1287,1287,1287,573
|
|
20250206,114200,680648648,1287,1287,1287,1287,5
|
|
20250206,114100,680642213,1286,1286,1286,1286,530
|
|
20250206,114000,679960633,1286,1286,1286,1286,1
|
|
20250206,113900,679959347,1286,1286,1287,1286,52
|
|
20250206,113800,679892474,1287,1287,1287,1287,4
|
|
20250206,113700,679887326,1287,1287,1287,1287,3
|
|
20250206,113600,679883465,1287,1287,1287,1287,224
|
|
20250206,113500,679595177,1287,1287,1287,1287,0
|
|
20250206,113400,679595177,1287,1287,1287,1287,0
|
|
20250206,113300,679595177,1287,1287,1287,1287,776
|
|
20250206,113200,678596465,1287,1287,1287,1287,20
|
|
20250206,113100,678570725,1284,1284,1284,1284,1
|
|
20250206,113000,678569441,1287,1287,1287,1287,0
|
|
20250206,112900,678569441,1287,1284,1287,1284,305
|
|
20250206,112800,678177806,1283,1283,1283,1283,1
|
|
20250206,112700,678176523,1288,1288,1288,1288,0
|
|
20250206,112600,678176523,1288,1288,1288,1288,1
|
|
20250206,112500,678175235,1288,1288,1288,1288,1
|
|
20250206,112400,678173947,1283,1286,1286,1283,5000
|
|
20250206,112300,671753254,1292,1292,1292,1292,6
|
|
20250206,112200,671745502,1285,1287,1287,1285,2596
|
|
20250206,112100,668408401,1287,1287,1287,1287,904
|
|
20250206,112000,667244953,1287,1288,1288,1287,1139
|
|
20250206,111900,665778172,1288,1288,1288,1288,111
|
|
20250206,111800,665635204,1293,1293,1293,1293,455
|
|
20250206,111700,665046889,1293,1293,1293,1293,30
|
|
20250206,111600,665008099,1293,1293,1293,1293,3
|
|
20250206,111500,665004220,1287,1287,1287,1287,5
|
|
20250206,111400,664997785,1295,1295,1295,1295,0
|
|
20250206,111300,664997785,1295,1295,1295,1295,80
|
|
20250206,111200,664894185,1295,1295,1295,1295,0
|
|
20250206,111100,664894185,1295,1295,1295,1295,0
|
|
20250206,111000,664894185,1295,1295,1295,1295,0
|
|
20250206,110900,664894185,1295,1295,1295,1295,1
|
|
20250206,110800,664892890,1286,1287,1287,1286,677
|
|
20250206,110700,664022115,1290,1292,1292,1290,1518
|
|
20250206,110600,662061792,1296,1296,1296,1296,0
|
|
20250206,110500,662061792,1296,1296,1296,1296,5100
|
|
20250206,110400,655452192,1292,1292,1292,1292,0
|
|
20250206,110300,655452192,1292,1296,1296,1292,218
|
|
20250206,110200,655170064,1292,1292,1292,1292,1210
|
|
20250206,110100,653606744,1296,1296,1296,1296,1
|
|
20250206,110000,653605448,1292,1292,1292,1292,0
|
|
20250206,105900,653605448,1292,1292,1292,1292,10
|
|
20250206,105800,653592528,1295,1295,1295,1295,1000
|
|
20250206,105700,652297528,1292,1292,1292,1292,100
|
|
20250206,105600,652168328,1292,1292,1292,1292,0
|
|
20250206,105500,652168328,1292,1292,1292,1292,1974
|
|
20250206,105400,649617920,1292,1291,1292,1291,160
|
|
20250206,105300,649411334,1291,1291,1291,1291,70
|
|
20250206,105200,649320964,1292,1292,1292,1292,0
|
|
20250206,105100,649320964,1292,1292,1292,1292,75
|
|
20250206,105000,649224064,1290,1288,1290,1288,4798
|
|
20250206,104900,643037734,1284,1290,1290,1284,3135
|
|
20250206,104800,639006426,1290,1290,1290,1290,747
|
|
20250206,104700,638042796,1290,1290,1290,1290,70
|
|
20250206,104600,637952496,1290,1290,1290,1290,105
|
|
20250206,104500,637817046,1292,1291,1292,1291,20
|
|
20250206,104400,637791210,1292,1285,1292,1285,1501
|
|
20250206,104300,635862418,1285,1285,1285,1285,583
|
|
20250206,104200,635113263,1292,1286,1292,1284,1244
|
|
20250206,104100,633514962,1286,1288,1288,1286,989
|
|
20250206,104000,632242574,1295,1295,1295,1295,50
|
|
20250206,103900,632177824,1295,1295,1295,1295,15
|
|
20250206,103800,632158399,1296,1296,1296,1296,0
|
|
20250206,103700,632158399,1296,1291,1296,1291,500
|
|
20250206,103600,631512754,1284,1293,1295,1284,13093
|
|
20250206,103500,614620374,1294,1295,1295,1294,3379
|
|
20250206,103400,610246138,1295,1297,1297,1295,1372
|
|
20250206,103300,608468571,1300,1300,1300,1297,13033
|
|
20250206,103200,591563461,1300,1300,1300,1300,0
|
|
20250206,103100,591563461,1300,1300,1300,1300,0
|
|
20250206,103000,591563461,1300,1300,1300,1300,68
|
|
20250206,102900,591475061,1297,1297,1297,1297,232
|
|
20250206,102800,591174157,1301,1301,1301,1301,1
|
|
20250206,102700,591172856,1296,1301,1301,1296,501
|
|
20250206,102600,590523468,1297,1302,1302,1297,10100
|
|
20250206,102500,577423021,1302,1302,1302,1302,0
|
|
20250206,102400,577423021,1302,1302,1302,1302,0
|
|
20250206,102300,577423021,1302,1302,1302,1302,126
|
|
20250206,102200,577258969,1298,1298,1298,1298,4111
|
|
20250206,102100,571922891,1302,1302,1302,1302,1095
|
|
20250206,102000,570497201,1302,1302,1302,1302,110
|
|
20250206,101900,570353981,1302,1301,1302,1301,457
|
|
20250206,101800,569759347,1301,1305,1305,1301,6558
|
|
20250206,101700,561224972,1309,1306,1309,1306,760
|
|
20250206,101600,560230813,1306,1301,1306,1301,13253
|
|
20250206,101500,542936826,1301,1301,1301,1300,522
|
|
20250206,101400,542257814,1295,1297,1297,1295,905
|
|
20250206,101300,541084761,1297,1297,1297,1297,200
|
|
20250206,101200,540825361,1297,1297,1297,1292,22601
|
|
20250206,101100,511588847,1297,1297,1297,1297,187
|
|
20250206,101000,511346308,1301,1295,1301,1295,607
|
|
20250206,100900,510560231,1295,1300,1300,1295,1112
|
|
20250206,100800,509114787,1300,1300,1300,1300,110
|
|
20250206,100700,508971787,1299,1300,1300,1298,6431
|
|
20250206,100600,500617373,1301,1304,1304,1300,53544
|
|
20250206,100500,430978033,1305,1307,1307,1305,2827
|
|
20250206,100400,427286040,1307,1307,1307,1307,3110
|
|
20250206,100300,423221270,1307,1307,1307,1307,1
|
|
20250206,100200,423219963,1307,1307,1307,1307,1000
|
|
20250206,100100,421912963,1307,1307,1307,1307,0
|
|
20250206,100000,421912963,1307,1314,1314,1303,4297
|
|
20250206,095900,416297196,1314,1314,1314,1314,365
|
|
20250206,095800,415817586,1315,1315,1315,1308,914
|
|
20250206,095700,414622046,1315,1315,1315,1315,6
|
|
20250206,095600,414614156,1315,1312,1315,1309,593
|
|
20250206,095500,413836116,1307,1307,1307,1307,2776
|
|
20250206,095400,410207884,1307,1312,1312,1307,517
|
|
20250206,095300,409529587,1311,1311,1312,1311,162
|
|
20250206,095200,409317198,1311,1311,1311,1307,227
|
|
20250206,095100,409019881,1311,1311,1311,1311,295
|
|
20250206,095000,408633136,1312,1314,1314,1312,786
|
|
20250206,094900,407601901,1315,1315,1315,1315,524
|
|
20250206,094800,406912841,1315,1316,1316,1315,338
|
|
20250206,094700,406468208,1316,1316,1316,1316,69
|
|
20250206,094600,406377404,1316,1316,1316,1316,894
|
|
20250206,094500,405200900,1316,1317,1317,1315,3345
|
|
20250206,094400,400801323,1317,1317,1317,1317,58
|
|
20250206,094300,400724937,1317,1317,1317,1317,1
|
|
20250206,094200,400723620,1317,1315,1317,1315,1018
|
|
20250206,094100,399382940,1318,1312,1318,1312,24712
|
|
20250206,094000,366862840,1309,1308,1310,1308,2461
|
|
20250206,093900,363640490,1308,1308,1310,1308,1267
|
|
20250206,093800,361983251,1308,1309,1309,1308,5067
|
|
20250206,093700,355350566,1309,1310,1310,1309,3157
|
|
20250206,093600,351217107,1310,1312,1312,1310,1638
|
|
20250206,093500,349071325,1314,1311,1317,1309,10023
|
|
20250206,093400,335943452,1317,1317,1317,1311,908
|
|
20250206,093300,334747622,1318,1316,1318,1316,2019
|
|
20250206,093200,332090374,1318,1321,1321,1306,19966
|
|
20250206,093100,305769564,1318,1323,1323,1317,7480
|
|
20250206,093000,295896551,1323,1314,1325,1314,6942
|
|
20250206,092900,286707977,1315,1324,1330,1315,6115
|
|
20250206,092800,278611212,1324,1310,1324,1310,41451
|
|
20250206,092700,224022574,1310,1307,1310,1305,1477
|
|
20250206,092600,222089506,1307,1312,1312,1307,5120
|
|
20250206,092500,215383279,1312,1315,1317,1312,3393
|
|
20250206,092400,210925060,1308,1309,1318,1308,12301
|
|
20250206,092300,194798603,1309,1301,1309,1301,10065
|
|
20250206,092200,181664108,1298,1299,1299,1298,92
|
|
20250206,092100,181544667,1302,1300,1302,1298,4489
|
|
20250206,092000,175717561,1298,1297,1305,1297,13885
|
|
20250206,091900,157662350,1296,1285,1296,1285,11678
|
|
20250206,091800,142603665,1285,1285,1287,1285,501
|
|
20250206,091700,141959820,1288,1288,1288,1288,2
|
|
20250206,091600,141957244,1284,1284,1284,1284,19
|
|
20250206,091500,141932848,1284,1290,1290,1284,89
|
|
20250206,091400,141818512,1290,1290,1290,1290,1055
|
|
20250206,091300,140457562,1290,1290,1291,1290,5068
|
|
20250206,091200,133919810,1293,1290,1297,1290,704
|
|
20250206,091100,133007549,1290,1295,1297,1290,5154
|
|
20250206,091000,126343796,1298,1294,1299,1292,9559
|
|
20250206,090900,113954908,1293,1297,1300,1291,4619
|
|
20250206,090800,107965926,1297,1278,1297,1278,14961
|
|
20250206,090700,88668647,1289,1266,1289,1264,19254
|
|
20250206,090600,64052239,1275,1273,1275,1266,815
|
|
20250206,090500,63014756,1273,1266,1273,1260,11292
|
|
20250206,090400,48743822,1266,1273,1273,1266,25
|
|
20250206,090300,48712116,1275,1275,1275,1275,301
|
|
20250206,090200,48328341,1275,1276,1276,1275,5415
|
|
20250206,090100,41424213,1276,1272,1287,1261,19649
|
|
20250206,090000,16372342,1287,1288,1288,1271,12727
|