605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,190200,837290669,1180,1180,1180,1180,7041
|
|
20250207,190100,837290669,1180,1180,1180,1180,0
|
|
20250207,190000,837290669,1180,1180,1180,1180,0
|
|
20250207,185900,837290669,1180,1180,1180,1180,0
|
|
20250207,185800,837290669,1180,1180,1180,1180,0
|
|
20250207,185700,837290669,1180,1180,1180,1180,0
|
|
20250207,185600,837290669,1180,1180,1180,1180,0
|
|
20250207,185500,837290669,1180,1180,1180,1180,0
|
|
20250207,185400,837290669,1180,1180,1180,1180,0
|
|
20250207,185300,837290669,1180,1180,1180,1180,0
|
|
20250207,185200,837290669,1180,1180,1180,1180,0
|
|
20250207,185100,837290669,1180,1180,1180,1180,0
|
|
20250207,185000,837290669,1180,1180,1180,1180,0
|
|
20250207,184900,837290669,1180,1180,1180,1180,0
|
|
20250207,184800,837290669,1180,1180,1180,1180,0
|
|
20250207,184700,837290669,1180,1180,1180,1180,0
|
|
20250207,184600,837290669,1180,1180,1180,1180,0
|
|
20250207,184500,837290669,1180,1180,1180,1180,0
|
|
20250207,184400,837290669,1180,1180,1180,1180,0
|
|
20250207,184300,837290669,1180,1180,1180,1180,0
|
|
20250207,184200,837290669,1180,1180,1180,1180,0
|
|
20250207,184100,837290669,1180,1180,1180,1180,0
|
|
20250207,184000,837290669,1180,1180,1180,1180,0
|
|
20250207,183900,837290669,1180,1180,1180,1180,0
|
|
20250207,183800,837290669,1180,1180,1180,1180,0
|
|
20250207,183700,837290669,1180,1180,1180,1180,0
|
|
20250207,183600,837290669,1180,1180,1180,1180,0
|
|
20250207,183500,837290669,1180,1180,1180,1180,0
|
|
20250207,183400,837290669,1180,1180,1180,1180,0
|
|
20250207,183300,837290669,1180,1180,1180,1180,0
|
|
20250207,183200,837290669,1180,1180,1180,1180,7041
|
|
20250207,183100,837290669,1180,1180,1180,1180,0
|
|
20250207,183000,837290669,1180,1180,1180,1180,0
|
|
20250207,182900,837290669,1180,1180,1180,1180,0
|
|
20250207,182800,837290669,1180,1180,1180,1180,0
|
|
20250207,182700,837290669,1180,1180,1180,1180,0
|
|
20250207,182600,837290669,1180,1180,1180,1180,0
|
|
20250207,182500,837290669,1180,1180,1180,1180,0
|
|
20250207,182400,837290669,1180,1180,1180,1180,0
|
|
20250207,182300,837290669,1180,1180,1180,1180,0
|
|
20250207,182200,837290669,1180,1180,1180,1180,0
|
|
20250207,182100,837290669,1180,1180,1180,1180,0
|
|
20250207,182000,837290669,1180,1180,1180,1180,0
|
|
20250207,181900,837290669,1180,1180,1180,1180,0
|
|
20250207,181800,837290669,1180,1180,1180,1180,0
|
|
20250207,181700,837290669,1180,1180,1180,1180,0
|
|
20250207,181600,837290669,1180,1180,1180,1180,0
|
|
20250207,181500,837290669,1180,1180,1180,1180,0
|
|
20250207,181400,837290669,1180,1180,1180,1180,0
|
|
20250207,181300,837290669,1180,1180,1180,1180,0
|
|
20250207,181200,837290669,1180,1180,1180,1180,0
|
|
20250207,181100,837290669,1180,1180,1180,1180,0
|
|
20250207,181000,837290669,1180,1180,1180,1180,0
|
|
20250207,180900,837290669,1180,1180,1180,1180,0
|
|
20250207,180800,837290669,1180,1180,1180,1180,0
|
|
20250207,180700,837290669,1180,1180,1180,1180,0
|
|
20250207,180600,837290669,1180,1180,1180,1180,0
|
|
20250207,180500,837290669,1180,1180,1180,1180,0
|
|
20250207,180400,837290669,1180,1180,1180,1180,0
|
|
20250207,180300,837290669,1180,1180,1180,1180,0
|
|
20250207,180200,837290669,1180,1180,1180,1180,7041
|
|
20250207,180100,837290669,1180,1180,1180,1180,0
|
|
20250207,180000,837290669,1180,1180,1180,1180,0
|
|
20250207,175900,837290669,1180,1180,1180,1180,0
|
|
20250207,175800,837290669,1180,1180,1180,1180,0
|
|
20250207,175700,837290669,1180,1180,1180,1180,0
|
|
20250207,175600,837290669,1180,1180,1180,1180,0
|
|
20250207,175500,837290669,1180,1180,1180,1180,0
|
|
20250207,175400,837290669,1180,1180,1180,1180,0
|
|
20250207,175300,837290669,1180,1180,1180,1180,0
|
|
20250207,175200,837290669,1180,1180,1180,1180,0
|
|
20250207,175100,837290669,1180,1180,1180,1180,0
|
|
20250207,175000,837290669,1180,1180,1180,1180,0
|
|
20250207,174900,837290669,1180,1180,1180,1180,0
|
|
20250207,174800,837290669,1180,1180,1180,1180,0
|
|
20250207,174700,837290669,1180,1180,1180,1180,0
|
|
20250207,174600,837290669,1180,1180,1180,1180,0
|
|
20250207,174500,837290669,1180,1180,1180,1180,0
|
|
20250207,174400,837290669,1180,1180,1180,1180,0
|
|
20250207,174300,837290669,1180,1180,1180,1180,0
|
|
20250207,174200,837290669,1180,1180,1180,1180,0
|
|
20250207,174100,837290669,1180,1180,1180,1180,0
|
|
20250207,174000,837290669,1180,1180,1180,1180,0
|
|
20250207,173900,837290669,1180,1180,1180,1180,0
|
|
20250207,173800,837290669,1180,1180,1180,1180,0
|
|
20250207,173700,837290669,1180,1180,1180,1180,0
|
|
20250207,173600,837290669,1180,1180,1180,1180,0
|
|
20250207,173500,837290669,1180,1180,1180,1180,0
|
|
20250207,173400,837290669,1180,1180,1180,1180,0
|
|
20250207,173300,837290669,1180,1180,1180,1180,0
|
|
20250207,173200,837290669,1180,1180,1180,1180,7041
|
|
20250207,173100,837290669,1180,1180,1180,1180,0
|
|
20250207,173000,837290669,1180,1180,1180,1180,0
|
|
20250207,172900,837290669,1180,1180,1180,1180,0
|
|
20250207,172800,837290669,1180,1180,1180,1180,0
|
|
20250207,172700,837290669,1180,1180,1180,1180,0
|
|
20250207,172600,837290669,1180,1180,1180,1180,0
|
|
20250207,172500,837290669,1180,1180,1180,1180,0
|
|
20250207,172400,837290669,1180,1180,1180,1180,0
|
|
20250207,172300,837290669,1180,1180,1180,1180,0
|
|
20250207,172200,837290669,1180,1180,1180,1180,0
|
|
20250207,172100,837290669,1180,1180,1180,1180,0
|
|
20250207,172000,837290669,1180,1180,1180,1180,0
|
|
20250207,171900,837290669,1180,1180,1180,1180,0
|
|
20250207,171800,837290669,1180,1180,1180,1180,0
|
|
20250207,171700,837290669,1180,1180,1180,1180,0
|
|
20250207,171600,837290669,1180,1180,1180,1180,0
|
|
20250207,171500,837290669,1180,1180,1180,1180,0
|
|
20250207,171400,837290669,1180,1180,1180,1180,0
|
|
20250207,171300,837290669,1180,1180,1180,1180,0
|
|
20250207,171200,837290669,1180,1180,1180,1180,0
|
|
20250207,171100,837290669,1180,1180,1180,1180,0
|
|
20250207,171000,837290669,1180,1180,1180,1180,0
|
|
20250207,170900,837290669,1180,1180,1180,1180,0
|
|
20250207,170800,837290669,1180,1180,1180,1180,0
|
|
20250207,170700,837290669,1180,1180,1180,1180,0
|
|
20250207,170600,837290669,1180,1180,1180,1180,0
|
|
20250207,170500,837290669,1180,1180,1180,1180,0
|
|
20250207,170400,837290669,1180,1180,1180,1180,0
|
|
20250207,170300,837290669,1180,1180,1180,1180,0
|
|
20250207,170200,837290669,1180,1180,1180,1180,7041
|
|
20250207,170100,837290669,1180,1180,1180,1180,0
|
|
20250207,170000,837290669,1180,1180,1180,1180,0
|
|
20250207,165900,837290669,1180,1180,1180,1180,0
|
|
20250207,165800,837290669,1180,1180,1180,1180,0
|
|
20250207,165700,837290669,1180,1180,1180,1180,0
|
|
20250207,165600,837290669,1180,1180,1180,1180,0
|
|
20250207,165500,837290669,1180,1180,1180,1180,0
|
|
20250207,165400,837290669,1180,1180,1180,1180,0
|
|
20250207,165300,837290669,1180,1180,1180,1180,0
|
|
20250207,165200,837290669,1180,1180,1180,1180,0
|
|
20250207,165100,837290669,1180,1180,1180,1180,0
|
|
20250207,165000,837290669,1180,1180,1180,1180,0
|
|
20250207,164900,837290669,1180,1180,1180,1180,0
|
|
20250207,164800,837290669,1180,1180,1180,1180,0
|
|
20250207,164700,837290669,1180,1180,1180,1180,0
|
|
20250207,164600,837290669,1180,1180,1180,1180,0
|
|
20250207,164500,837290669,1180,1180,1180,1180,0
|
|
20250207,164400,837290669,1180,1180,1180,1180,0
|
|
20250207,164300,837290669,1180,1180,1180,1180,0
|
|
20250207,164200,837290669,1180,1180,1180,1180,0
|
|
20250207,164100,837290669,1180,1180,1180,1180,0
|
|
20250207,164000,837290669,1180,1180,1180,1180,0
|
|
20250207,163900,837290669,1180,1180,1180,1180,0
|
|
20250207,163800,837290669,1180,1180,1180,1180,0
|
|
20250207,163700,837290669,1180,1180,1180,1180,0
|
|
20250207,163600,837290669,1180,1180,1180,1180,0
|
|
20250207,163500,837290669,1180,1180,1180,1180,0
|
|
20250207,163400,837290669,1180,1180,1180,1180,0
|
|
20250207,163300,837290669,1180,1180,1180,1180,0
|
|
20250207,163200,837290669,1180,1180,1180,1180,7041
|
|
20250207,163100,837290669,1180,1180,1180,1180,0
|
|
20250207,163000,837290669,1180,1180,1180,1180,0
|
|
20250207,162900,837290669,1180,1180,1180,1180,0
|
|
20250207,162800,837290669,1180,1180,1180,1180,0
|
|
20250207,162700,837290669,1180,1180,1180,1180,0
|
|
20250207,162600,837290669,1180,1180,1180,1180,0
|
|
20250207,162500,837290669,1180,1180,1180,1180,0
|
|
20250207,162400,837290669,1180,1180,1180,1180,0
|
|
20250207,162300,837290669,1180,1180,1180,1180,0
|
|
20250207,162200,837290669,1180,1180,1180,1180,0
|
|
20250207,162100,837290669,1180,1180,1180,1180,0
|
|
20250207,162000,837290669,1180,1180,1180,1180,0
|
|
20250207,161900,837290669,1180,1180,1180,1180,0
|
|
20250207,161800,837290669,1180,1180,1180,1180,0
|
|
20250207,161700,837290669,1180,1180,1180,1180,0
|
|
20250207,161600,837290669,1180,1180,1180,1180,0
|
|
20250207,161500,837290669,1180,1180,1180,1180,0
|
|
20250207,161400,837290669,1180,1180,1180,1180,0
|
|
20250207,161300,837290669,1180,1180,1180,1180,0
|
|
20250207,161200,837290669,1180,1180,1180,1180,0
|
|
20250207,161100,837290669,1180,1180,1180,1180,0
|
|
20250207,161000,837290669,1180,1180,1180,1180,0
|
|
20250207,160900,837290669,1180,1180,1180,1180,0
|
|
20250207,160800,837290669,1180,1180,1180,1180,0
|
|
20250207,160700,837290669,1180,1180,1180,1180,0
|
|
20250207,160600,837290669,1180,1180,1180,1180,0
|
|
20250207,160500,837290669,1180,1180,1180,1180,0
|
|
20250207,160400,837290669,1180,1180,1180,1180,0
|
|
20250207,160300,837290669,1180,1180,1180,1180,0
|
|
20250207,160200,837290669,1180,1180,1180,1180,7041
|
|
20250207,160100,837290669,1180,1180,1180,1180,0
|
|
20250207,160000,837290669,1180,1180,1180,1180,0
|
|
20250207,155900,837290669,1180,1180,1180,1180,0
|
|
20250207,155800,837290669,1180,1180,1180,1180,0
|
|
20250207,155700,837290669,1180,1180,1180,1180,0
|
|
20250207,155600,837290669,1180,1180,1180,1180,0
|
|
20250207,155500,837290669,1180,1180,1180,1180,0
|
|
20250207,155400,837290669,1180,1180,1180,1180,0
|
|
20250207,155300,837290669,1180,1180,1180,1180,0
|
|
20250207,155200,837290669,1180,1180,1180,1180,0
|
|
20250207,155100,837290669,1180,1180,1180,1180,0
|
|
20250207,155000,837290669,1180,1180,1180,1180,0
|
|
20250207,154900,837290669,1180,1180,1180,1180,0
|
|
20250207,154800,837290669,1180,1180,1180,1180,0
|
|
20250207,154700,837290669,1180,1180,1180,1180,0
|
|
20250207,154600,837290669,1180,1180,1180,1180,0
|
|
20250207,154500,837290669,1180,1180,1180,1180,0
|
|
20250207,154400,837290669,1180,1180,1180,1180,0
|
|
20250207,154300,837290669,1180,1180,1180,1180,0
|
|
20250207,154200,837290669,1180,1180,1180,1180,0
|
|
20250207,154100,837290669,1180,1180,1180,1180,0
|
|
20250207,154000,837290669,1180,1180,1180,1180,0
|
|
20250207,153900,837290669,1180,1180,1180,1180,0
|
|
20250207,153800,837290669,1180,1180,1180,1180,0
|
|
20250207,153700,837290669,1180,1180,1180,1180,0
|
|
20250207,153600,837290669,1180,1180,1180,1180,0
|
|
20250207,153500,837290669,1180,1180,1180,1180,0
|
|
20250207,153400,837290669,1180,1180,1180,1180,0
|
|
20250207,153300,837290669,1180,1180,1180,1180,0
|
|
20250207,153200,837290669,1180,1180,1180,1180,7041
|
|
20250207,153100,837290669,1180,1180,1180,1180,0
|
|
20250207,153000,837290669,1180,1180,1180,1180,7041
|
|
20250207,152900,828982289,1181,1181,1181,1181,0
|
|
20250207,152800,828982289,1181,1181,1181,1181,0
|
|
20250207,152700,828982289,1181,1181,1181,1181,0
|
|
20250207,152600,828982289,1181,1181,1181,1181,0
|
|
20250207,152500,828982289,1181,1181,1181,1181,0
|
|
20250207,152400,828982289,1181,1181,1181,1181,0
|
|
20250207,152300,828982289,1181,1181,1181,1181,0
|
|
20250207,152200,828982289,1181,1181,1181,1181,0
|
|
20250207,152100,828982289,1181,1181,1181,1181,0
|
|
20250207,152000,828982289,1181,1181,1181,1181,0
|
|
20250207,151900,828982289,1181,1180,1181,1179,10449
|
|
20250207,151800,816653829,1180,1180,1180,1179,2688
|
|
20250207,151700,813484430,1180,1181,1181,1179,16886
|
|
20250207,151600,793568030,1181,1180,1181,1180,612
|
|
20250207,151500,792845859,1180,1181,1181,1180,857
|
|
20250207,151400,791834344,1180,1180,1180,1180,800
|
|
20250207,151300,790890344,1185,1180,1185,1180,5040
|
|
20250207,151200,784942944,1180,1183,1183,1180,3997
|
|
20250207,151100,780219056,1183,1183,1184,1183,1504
|
|
20250207,151000,778439785,1183,1186,1186,1183,3743
|
|
20250207,150900,774010726,1186,1186,1186,1183,78
|
|
20250207,150800,773918230,1186,1185,1186,1183,1001
|
|
20250207,150700,772734030,1186,1183,1187,1183,1178
|
|
20250207,150600,771340302,1183,1183,1183,1182,1220
|
|
20250207,150500,769898042,1183,1187,1187,1183,101
|
|
20250207,150400,769778449,1188,1188,1188,1181,3751
|
|
20250207,150300,765341149,1188,1188,1188,1188,0
|
|
20250207,150200,765341149,1188,1182,1188,1182,502
|
|
20250207,150100,764747774,1187,1181,1188,1181,1512
|
|
20250207,150000,762960889,1181,1180,1189,1180,18
|
|
20250207,145900,762939504,1188,1190,1190,1179,8691
|
|
20250207,145800,752674481,1191,1192,1192,1190,1591
|
|
20250207,145700,750779939,1190,1190,1190,1190,300
|
|
20250207,145600,750422939,1192,1193,1193,1181,3562
|
|
20250207,145500,746213097,1193,1193,1193,1184,11741
|
|
20250207,145400,732271623,1195,1196,1196,1195,14
|
|
20250207,145300,732254886,1193,1195,1195,1193,17
|
|
20250207,145200,732234585,1194,1194,1194,1194,0
|
|
20250207,145100,732234585,1194,1194,1194,1194,29
|
|
20250207,145000,732199959,1194,1194,1194,1194,49
|
|
20250207,144900,732141453,1198,1199,1199,1190,47745
|
|
20250207,144800,675238750,1194,1195,1195,1194,500
|
|
20250207,144700,674641650,1194,1197,1197,1194,4571
|
|
20250207,144600,669183176,1196,1194,1196,1194,6324
|
|
20250207,144500,661631738,1194,1194,1194,1194,797
|
|
20250207,144400,660680120,1194,1194,1194,1194,0
|
|
20250207,144300,660680120,1194,1196,1196,1193,9866
|
|
20250207,144200,648893328,1196,1196,1196,1196,202
|
|
20250207,144100,648651736,1197,1197,1197,1197,242
|
|
20250207,144000,648362062,1196,1196,1196,1195,1006
|
|
20250207,143900,647158892,1197,1197,1197,1197,20
|
|
20250207,143800,647134952,1197,1197,1197,1197,38
|
|
20250207,143700,647089466,1197,1199,1199,1197,1100
|
|
20250207,143600,645772264,1200,1199,1200,1199,112
|
|
20250207,143500,645637964,1197,1197,1197,1197,0
|
|
20250207,143400,645637964,1197,1197,1197,1197,100
|
|
20250207,143300,645518264,1197,1197,1197,1197,0
|
|
20250207,143200,645518264,1197,1198,1198,1197,616
|
|
20250207,143100,644780486,1198,1198,1198,1198,580
|
|
20250207,143000,644085646,1200,1200,1200,1200,150
|
|
20250207,142900,643905646,1200,1200,1200,1200,51
|
|
20250207,142800,643844446,1200,1200,1200,1200,20
|
|
20250207,142700,643820446,1198,1200,1200,1198,60
|
|
20250207,142600,643748466,1200,1200,1200,1200,1
|
|
20250207,142500,643747266,1200,1200,1200,1200,5
|
|
20250207,142400,643741266,1200,1200,1200,1200,17
|
|
20250207,142300,643720866,1200,1200,1200,1198,110
|
|
20250207,142200,643589065,1200,1200,1200,1199,1577
|
|
20250207,142100,641697675,1200,1199,1200,1199,1299
|
|
20250207,142000,640139005,1199,1199,1199,1199,3526
|
|
20250207,141900,635911331,1199,1198,1199,1198,505
|
|
20250207,141800,635306336,1198,1198,1198,1198,50
|
|
20250207,141700,635246436,1199,1198,1199,1198,62
|
|
20250207,141600,635172148,1199,1199,1199,1199,1
|
|
20250207,141500,635170949,1199,1198,1199,1198,1792
|
|
20250207,141400,633024131,1198,1198,1198,1198,1890
|
|
20250207,141300,630759911,1198,1198,1198,1198,2
|
|
20250207,141200,630757515,1198,1198,1198,1198,2500
|
|
20250207,141100,627762515,1198,1198,1198,1198,400
|
|
20250207,141000,627283315,1198,1197,1198,1197,208
|
|
20250207,140900,627034139,1197,1197,1197,1197,200
|
|
20250207,140800,626794739,1196,1196,1196,1196,0
|
|
20250207,140700,626794739,1196,1196,1196,1196,25
|
|
20250207,140600,626764839,1198,1198,1198,1198,1
|
|
20250207,140500,626763641,1195,1198,1198,1195,6001
|
|
20250207,140400,619590645,1198,1198,1198,1198,20
|
|
20250207,140300,619566685,1197,1197,1197,1197,20
|
|
20250207,140200,619542745,1198,1198,1198,1198,7
|
|
20250207,140100,619534359,1198,1198,1198,1198,28
|
|
20250207,140000,619500815,1196,1197,1197,1196,150
|
|
20250207,135900,619321314,1198,1198,1198,1198,1
|
|
20250207,135800,619320116,1198,1198,1198,1198,1
|
|
20250207,135700,619318918,1198,1198,1198,1198,5
|
|
20250207,135600,619312928,1197,1198,1198,1197,1307
|
|
20250207,135500,617748409,1198,1198,1198,1198,1
|
|
20250207,135400,617747211,1198,1198,1198,1198,11
|
|
20250207,135300,617734033,1198,1198,1198,1198,5
|
|
20250207,135200,617728043,1197,1197,1197,1197,260
|
|
20250207,135100,617416823,1197,1197,1197,1197,117
|
|
20250207,135000,617276774,1197,1197,1197,1197,55
|
|
20250207,134900,617210939,1197,1197,1197,1197,590
|
|
20250207,134800,616504709,1197,1198,1198,1197,642
|
|
20250207,134700,615736234,1197,1197,1197,1197,100
|
|
20250207,134600,615616534,1198,1198,1198,1198,33
|
|
20250207,134500,615577000,1198,1198,1198,1198,12
|
|
20250207,134400,615562624,1197,1197,1197,1197,226
|
|
20250207,134300,615292102,1198,1198,1198,1198,2090
|
|
20250207,134200,612788282,1196,1196,1196,1196,500
|
|
20250207,134100,612190282,1196,1196,1196,1196,1
|
|
20250207,134000,612189086,1196,1196,1196,1196,1
|
|
20250207,133900,612187890,1196,1196,1196,1196,1
|
|
20250207,133800,612186694,1196,1196,1196,1196,1
|
|
20250207,133700,612185498,1196,1196,1196,1196,70
|
|
20250207,133600,612101778,1196,1196,1196,1196,1
|
|
20250207,133500,612100582,1196,1196,1196,1196,421
|
|
20250207,133400,611597066,1195,1195,1195,1195,20
|
|
20250207,133300,611573166,1195,1196,1196,1195,401
|
|
20250207,133200,611093871,1195,1199,1199,1195,2001
|
|
20250207,133100,608701632,1199,1199,1199,1199,205
|
|
20250207,133000,608455837,1195,1195,1195,1195,0
|
|
20250207,132900,608455837,1195,1195,1195,1195,101
|
|
20250207,132800,608335142,1195,1195,1195,1195,6900
|
|
20250207,132700,600089642,1196,1196,1196,1196,101
|
|
20250207,132600,599968846,1196,1196,1196,1196,2559
|
|
20250207,132500,596908282,1197,1197,1197,1197,580
|
|
20250207,132400,596214022,1197,1197,1197,1197,0
|
|
20250207,132300,596214022,1197,1197,1197,1197,2650
|
|
20250207,132200,593041972,1197,1199,1199,1197,2070
|
|
20250207,132100,590564062,1199,1199,1199,1199,600
|
|
20250207,132000,589844662,1197,1198,1198,1197,3394
|
|
20250207,131900,585779600,1198,1199,1199,1198,251
|
|
20250207,131800,585478787,1199,1200,1200,1199,494
|
|
20250207,131700,584886309,1204,1204,1204,1204,1
|
|
20250207,131600,584885105,1200,1200,1200,1200,637
|
|
20250207,131500,584120705,1200,1200,1200,1200,138
|
|
20250207,131400,583955105,1200,1200,1200,1200,1
|
|
20250207,131300,583953905,1199,1200,1200,1199,147
|
|
20250207,131200,583777548,1198,1199,1199,1198,1127
|
|
20250207,131100,582426987,1200,1199,1200,1199,41
|
|
20250207,131000,582377797,1199,1199,1199,1199,397
|
|
20250207,130900,581901794,1198,1199,1199,1198,280
|
|
20250207,130800,581566293,1198,1198,1198,1198,1
|
|
20250207,130700,581565095,1198,1199,1199,1198,319
|
|
20250207,130600,581182633,1199,1199,1199,1199,300
|
|
20250207,130500,580822933,1199,1199,1199,1199,3202
|
|
20250207,130400,576983735,1199,1199,1199,1199,5000
|
|
20250207,130300,570988735,1199,1199,1199,1199,478
|
|
20250207,130200,570415613,1199,1200,1200,1199,606
|
|
20250207,130100,569688419,1200,1200,1200,1200,1879
|
|
20250207,130000,567433619,1200,1200,1200,1200,1
|
|
20250207,125900,567432419,1201,1202,1202,1201,2059
|
|
20250207,125800,564959451,1204,1204,1204,1204,1
|
|
20250207,125700,564958247,1204,1204,1204,1204,51
|
|
20250207,125600,564896843,1201,1201,1201,1201,0
|
|
20250207,125500,564896843,1201,1201,1201,1201,100
|
|
20250207,125400,564776743,1201,1201,1201,1201,1
|
|
20250207,125300,564775542,1200,1200,1200,1200,1
|
|
20250207,125200,564774342,1200,1200,1200,1200,1020
|
|
20250207,125100,563550342,1200,1200,1200,1200,1
|
|
20250207,125000,563549142,1200,1201,1201,1200,2715
|
|
20250207,124900,560288688,1204,1204,1204,1204,838
|
|
20250207,124800,559279736,1204,1204,1204,1201,3047
|
|
20250207,124700,555619410,1205,1204,1205,1204,24
|
|
20250207,124600,555590513,1206,1206,1206,1206,0
|
|
20250207,124500,555590513,1206,1207,1207,1206,2
|
|
20250207,124400,555588100,1207,1207,1207,1207,1
|
|
20250207,124300,555586893,1204,1204,1204,1204,0
|
|
20250207,124200,555586893,1204,1204,1204,1204,1
|
|
20250207,124100,555585689,1203,1203,1203,1203,1
|
|
20250207,124000,555584486,1203,1203,1203,1203,1
|
|
20250207,123900,555583283,1207,1207,1207,1207,1
|
|
20250207,123800,555582076,1208,1208,1208,1208,801
|
|
20250207,123700,554614468,1205,1205,1205,1205,100
|
|
20250207,123600,554493968,1209,1209,1209,1209,68
|
|
20250207,123500,554411756,1209,1209,1209,1209,1
|
|
20250207,123400,554410547,1209,1209,1209,1209,1
|
|
20250207,123300,554409338,1209,1209,1209,1209,1
|
|
20250207,123200,554408129,1209,1209,1209,1209,502
|
|
20250207,123100,553801211,1209,1209,1209,1209,1
|
|
20250207,123000,553800002,1208,1208,1208,1208,51
|
|
20250207,122900,553738394,1208,1201,1208,1201,101
|
|
20250207,122800,553617086,1201,1201,1201,1201,0
|
|
20250207,122700,553617086,1201,1202,1202,1199,2811
|
|
20250207,122600,550244053,1202,1202,1202,1202,0
|
|
20250207,122500,550244053,1202,1202,1202,1202,203
|
|
20250207,122400,550000047,1202,1202,1202,1202,1
|
|
20250207,122300,549998845,1202,1202,1202,1202,2000
|
|
20250207,122200,547594845,1202,1202,1202,1202,359
|
|
20250207,122100,547163327,1201,1206,1206,1201,201
|
|
20250207,122000,546921921,1206,1206,1206,1206,3
|
|
20250207,121900,546918303,1206,1208,1208,1200,15667
|
|
20250207,121800,528105705,1208,1206,1208,1206,15
|
|
20250207,121700,528087603,1201,1202,1202,1201,1831
|
|
20250207,121600,525888072,1202,1202,1202,1202,500
|
|
20250207,121500,525287072,1206,1206,1206,1206,0
|
|
20250207,121400,525287072,1206,1202,1206,1202,101
|
|
20250207,121300,525165666,1208,1200,1208,1200,2
|
|
20250207,121200,525163258,1200,1200,1200,1200,800
|
|
20250207,121100,524203258,1200,1200,1200,1200,1
|
|
20250207,121000,524202058,1200,1201,1201,1200,1767
|
|
20250207,120900,522081111,1201,1201,1201,1201,1
|
|
20250207,120800,522079910,1203,1201,1203,1201,2
|
|
20250207,120700,522077506,1201,1203,1203,1201,646
|
|
20250207,120600,521300370,1203,1203,1203,1203,1
|
|
20250207,120500,521299167,1204,1204,1204,1204,1
|
|
20250207,120400,521297963,1204,1204,1204,1204,1
|
|
20250207,120300,521296759,1204,1204,1204,1204,0
|
|
20250207,120200,521296759,1204,1204,1204,1204,0
|
|
20250207,120100,521296759,1204,1204,1204,1204,0
|
|
20250207,120000,521296759,1204,1204,1204,1204,1080
|
|
20250207,115900,519996439,1205,1205,1205,1205,100
|
|
20250207,115800,519875939,1205,1205,1205,1205,42
|
|
20250207,115700,519825329,1205,1205,1205,1205,273
|
|
20250207,115600,519496364,1207,1205,1207,1205,1018
|
|
20250207,115500,518268682,1206,1206,1206,1206,34
|
|
20250207,115400,518227678,1205,1205,1205,1205,290
|
|
20250207,115300,517878228,1205,1205,1205,1205,50
|
|
20250207,115200,517817978,1204,1204,1204,1204,1
|
|
20250207,115100,517816774,1205,1205,1205,1205,179
|
|
20250207,115000,517601079,1205,1203,1205,1203,108
|
|
20250207,114900,517471133,1203,1203,1203,1203,13
|
|
20250207,114800,517455494,1203,1203,1203,1203,121
|
|
20250207,114700,517309931,1201,1201,1202,1201,1283
|
|
20250207,114600,515768114,1200,1200,1200,1200,0
|
|
20250207,114500,515768114,1200,1200,1200,1200,1
|
|
20250207,114400,515766914,1200,1200,1200,1200,1100
|
|
20250207,114300,514446914,1202,1202,1202,1202,11
|
|
20250207,114200,514433692,1202,1200,1202,1200,101
|
|
20250207,114100,514312490,1200,1202,1202,1200,810
|
|
20250207,114000,513338890,1202,1202,1202,1202,0
|
|
20250207,113900,513338890,1202,1202,1202,1202,8827
|
|
20250207,113800,502728836,1202,1202,1202,1202,15
|
|
20250207,113700,502710806,1202,1202,1202,1202,100
|
|
20250207,113600,502590606,1202,1202,1202,1202,2
|
|
20250207,113500,502588202,1202,1202,1202,1202,100
|
|
20250207,113400,502468002,1202,1198,1202,1197,1873
|
|
20250207,113300,500224427,1201,1198,1201,1198,201
|
|
20250207,113200,499983029,1198,1199,1199,1198,13
|
|
20250207,113100,499967443,1199,1199,1199,1199,236
|
|
20250207,113000,499684479,1199,1199,1199,1199,202
|
|
20250207,112900,499442281,1199,1199,1199,1199,1
|
|
20250207,112800,499441082,1199,1199,1199,1199,0
|
|
20250207,112700,499441082,1199,1198,1199,1198,102
|
|
20250207,112600,499318838,1198,1198,1198,1198,1000
|
|
20250207,112500,498120838,1199,1199,1199,1197,414
|
|
20250207,112400,497625184,1199,1199,1199,1199,350
|
|
20250207,112300,497205534,1199,1199,1199,1199,0
|
|
20250207,112200,497205534,1199,1198,1199,1197,2715
|
|
20250207,112100,493955666,1200,1200,1200,1200,1
|
|
20250207,112000,493954466,1200,1200,1200,1200,12
|
|
20250207,111900,493940066,1200,1200,1200,1200,0
|
|
20250207,111800,493940066,1200,1200,1200,1200,20
|
|
20250207,111700,493916066,1200,1200,1200,1200,450
|
|
20250207,111600,493376066,1200,1200,1200,1200,83
|
|
20250207,111500,493276466,1201,1201,1201,1201,0
|
|
20250207,111400,493276466,1201,1201,1201,1197,539
|
|
20250207,111300,492630872,1200,1200,1200,1200,756
|
|
20250207,111200,491723672,1200,1202,1202,1200,11497
|
|
20250207,111100,477917293,1201,1202,1202,1201,729
|
|
20250207,111000,477041478,1202,1200,1202,1200,1486
|
|
20250207,110900,475258272,1200,1200,1200,1200,0
|
|
20250207,110800,475258272,1200,1200,1202,1200,3071
|
|
20250207,110700,471572632,1199,1199,1199,1199,67
|
|
20250207,110600,471492299,1199,1196,1199,1196,101
|
|
20250207,110500,471371500,1196,1199,1199,1196,205
|
|
20250207,110400,471126305,1196,1198,1199,1196,631
|
|
20250207,110300,470371179,1199,1200,1200,1195,2310
|
|
20250207,110200,467607187,1200,1200,1200,1200,367
|
|
20250207,110100,467166787,1200,1203,1203,1200,1607
|
|
20250207,110000,465237392,1203,1203,1203,1200,1764
|
|
20250207,105900,463119800,1203,1201,1204,1200,342
|
|
20250207,105800,462708995,1200,1201,1201,1200,413
|
|
20250207,105700,462213221,1201,1200,1201,1200,491
|
|
20250207,105600,461624011,1200,1195,1200,1195,3749
|
|
20250207,105500,457137542,1195,1195,1195,1191,1616
|
|
20250207,105400,455211100,1195,1190,1196,1190,14598
|
|
20250207,105300,437796734,1192,1191,1192,1190,16236
|
|
20250207,105200,418469795,1191,1195,1195,1191,5075
|
|
20250207,105100,412418609,1195,1200,1200,1195,11660
|
|
20250207,105000,398449530,1201,1202,1202,1200,3857
|
|
20250207,104900,393818136,1203,1201,1203,1201,130
|
|
20250207,104800,393661978,1201,1201,1201,1200,261
|
|
20250207,104700,393348518,1201,1203,1203,1200,10515
|
|
20250207,104600,380727210,1204,1202,1204,1202,186
|
|
20250207,104500,380503565,1208,1208,1208,1208,0
|
|
20250207,104400,380503565,1208,1201,1208,1201,2002
|
|
20250207,104300,378099156,1201,1210,1210,1201,706
|
|
20250207,104200,377250798,1203,1204,1207,1203,18500
|
|
20250207,104100,354995265,1209,1210,1210,1209,10
|
|
20250207,104000,354983170,1209,1205,1209,1204,1094
|
|
20250207,103900,353661068,1203,1205,1205,1203,718
|
|
20250207,103800,352797311,1213,1213,1213,1213,0
|
|
20250207,103700,352797311,1213,1213,1213,1213,0
|
|
20250207,103600,352797311,1213,1213,1213,1213,0
|
|
20250207,103500,352797311,1213,1210,1213,1210,2013
|
|
20250207,103400,350357313,1200,1210,1210,1200,11620
|
|
20250207,103300,336376768,1216,1216,1216,1216,24
|
|
20250207,103200,336347584,1216,1211,1218,1207,10822
|
|
20250207,103100,323266193,1218,1211,1218,1211,141
|
|
20250207,103000,323095435,1209,1210,1210,1209,1258
|
|
20250207,102900,321573513,1210,1215,1215,1210,1547
|
|
20250207,102800,319701177,1213,1218,1218,1212,1348
|
|
20250207,102700,318066142,1214,1213,1214,1213,375
|
|
20250207,102600,317611257,1218,1218,1218,1218,1
|
|
20250207,102500,317610039,1212,1212,1212,1212,1
|
|
20250207,102400,317608827,1217,1220,1221,1211,20058
|
|
20250207,102300,293277817,1222,1222,1222,1222,1
|
|
20250207,102200,293276595,1214,1212,1214,1212,9976
|
|
20250207,102100,281175732,1210,1224,1224,1209,11602
|
|
20250207,102000,267091514,1224,1220,1224,1218,13001
|
|
20250207,101900,251254744,1220,1220,1220,1220,612
|
|
20250207,101800,250508104,1225,1220,1225,1219,1055
|
|
20250207,101700,249221730,1220,1220,1220,1220,1
|
|
20250207,101600,249220510,1225,1225,1225,1225,37
|
|
20250207,101500,249175185,1219,1225,1225,1219,5793
|
|
20250207,101400,242112556,1219,1220,1220,1219,1200
|
|
20250207,101300,240648704,1225,1225,1225,1225,1
|
|
20250207,101200,240647479,1220,1219,1220,1219,295
|
|
20250207,101100,240287869,1220,1220,1220,1219,2210
|
|
20250207,101000,237592244,1220,1220,1220,1220,201
|
|
20250207,100900,237347024,1220,1226,1226,1220,2087
|
|
20250207,100800,234800858,1226,1226,1226,1226,6
|
|
20250207,100700,234793502,1220,1223,1223,1220,15884
|
|
20250207,100600,215402030,1224,1224,1224,1224,510
|
|
20250207,100500,214777790,1223,1223,1223,1223,1
|
|
20250207,100400,214776567,1224,1225,1227,1224,12201
|
|
20250207,100300,199841194,1227,1225,1227,1225,2391
|
|
20250207,100200,196907635,1225,1227,1227,1225,3
|
|
20250207,100100,196903957,1226,1226,1226,1223,1622
|
|
20250207,100000,194919392,1225,1225,1227,1224,1096
|
|
20250207,095900,193576593,1227,1227,1227,1227,0
|
|
20250207,095800,193576593,1227,1225,1227,1225,274
|
|
20250207,095700,193240743,1224,1226,1226,1224,6340
|
|
20250207,095600,185478926,1227,1226,1227,1226,2512
|
|
20250207,095500,182399098,1226,1226,1226,1226,21
|
|
20250207,095400,182373352,1226,1226,1226,1226,10
|
|
20250207,095300,182361092,1226,1226,1226,1226,587
|
|
20250207,095200,181641430,1226,1227,1227,1226,3608
|
|
20250207,095100,177217638,1227,1228,1228,1227,991
|
|
20250207,095000,176000890,1227,1228,1228,1227,320
|
|
20250207,094900,175608167,1227,1228,1230,1227,311
|
|
20250207,094800,175226259,1228,1228,1228,1228,60
|
|
20250207,094700,175152579,1228,1228,1228,1228,11
|
|
20250207,094600,175139071,1225,1227,1227,1225,2500
|
|
20250207,094500,172074556,1227,1226,1228,1226,304
|
|
20250207,094400,171701352,1226,1228,1228,1226,2349
|
|
20250207,094300,168820780,1230,1230,1230,1230,2
|
|
20250207,094200,168818320,1230,1231,1231,1230,766
|
|
20250207,094100,167876139,1232,1232,1232,1232,503
|
|
20250207,094000,167256443,1230,1230,1230,1230,1239
|
|
20250207,093900,165732473,1230,1232,1232,1230,109
|
|
20250207,093800,165598375,1230,1230,1230,1230,601
|
|
20250207,093700,164859145,1232,1232,1232,1226,226
|
|
20250207,093600,164581193,1232,1234,1234,1224,2705
|
|
20250207,093500,161265563,1231,1235,1235,1231,1138
|
|
20250207,093400,159861378,1235,1228,1235,1228,22
|
|
20250207,093300,159834348,1236,1227,1236,1224,12843
|
|
20250207,093200,144065315,1225,1229,1229,1225,4670
|
|
20250207,093100,138338429,1228,1230,1230,1228,1005
|
|
20250207,093000,137104279,1230,1230,1230,1228,8365
|
|
20250207,092900,126821529,1230,1231,1231,1228,13726
|
|
20250207,092800,109940420,1231,1243,1243,1231,9496
|
|
20250207,092700,98228579,1243,1241,1244,1236,4624
|
|
20250207,092600,92496687,1241,1241,1241,1238,3760
|
|
20250207,092500,87841670,1241,1241,1241,1241,1
|
|
20250207,092400,87840429,1241,1239,1241,1239,646
|
|
20250207,092300,87039523,1239,1239,1239,1239,451
|
|
20250207,092200,86480734,1239,1241,1241,1239,5113
|
|
20250207,092100,80141154,1241,1241,1241,1241,1064
|
|
20250207,092000,78820730,1241,1241,1241,1241,501
|
|
20250207,091900,78198989,1241,1241,1241,1241,485
|
|
20250207,091800,77597104,1241,1241,1241,1241,2515
|
|
20250207,091700,74475989,1241,1241,1241,1240,601
|
|
20250207,091600,73730149,1241,1242,1247,1241,2266
|
|
20250207,091500,70917233,1246,1246,1246,1246,464
|
|
20250207,091400,70339089,1246,1246,1246,1242,244
|
|
20250207,091300,70035705,1246,1242,1246,1242,106
|
|
20250207,091200,69903680,1242,1242,1242,1242,362
|
|
20250207,091100,69454076,1242,1242,1242,1241,1288
|
|
20250207,091000,67855180,1240,1241,1241,1240,2412
|
|
20250207,090900,64864190,1240,1240,1240,1240,435
|
|
20250207,090800,64324790,1249,1249,1249,1249,8
|
|
20250207,090700,64314798,1249,1237,1249,1237,18886
|
|
20250207,090600,40879357,1238,1240,1240,1232,7779
|
|
20250207,090500,31257309,1241,1250,1250,1240,3759
|
|
20250207,090400,26589436,1253,1250,1255,1245,2403
|
|
20250207,090300,23593173,1259,1250,1259,1245,674
|
|
20250207,090200,22753906,1263,1252,1263,1244,7353
|
|
20250207,090100,13561824,1269,1270,1270,1251,2245
|
|
20250207,090000,10750430,1255,1258,1280,1255,8515
|