604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,190100,2319613440,1313,1313,1313,1313,9680
|
|
20250213,190000,2319613440,1313,1313,1313,1313,0
|
|
20250213,185900,2319613440,1313,1313,1313,1313,0
|
|
20250213,185800,2319613440,1313,1313,1313,1313,0
|
|
20250213,185700,2319613440,1313,1313,1313,1313,0
|
|
20250213,185600,2319613440,1313,1313,1313,1313,0
|
|
20250213,185500,2319613440,1313,1313,1313,1313,0
|
|
20250213,185400,2319613440,1313,1313,1313,1313,0
|
|
20250213,185300,2319613440,1313,1313,1313,1313,0
|
|
20250213,185200,2319613440,1313,1313,1313,1313,0
|
|
20250213,185100,2319613440,1313,1313,1313,1313,0
|
|
20250213,185000,2319613440,1313,1313,1313,1313,0
|
|
20250213,184900,2319613440,1313,1313,1313,1313,0
|
|
20250213,184800,2319613440,1313,1313,1313,1313,0
|
|
20250213,184700,2319613440,1313,1313,1313,1313,0
|
|
20250213,184600,2319613440,1313,1313,1313,1313,0
|
|
20250213,184500,2319613440,1313,1313,1313,1313,0
|
|
20250213,184400,2319613440,1313,1313,1313,1313,0
|
|
20250213,184300,2319613440,1313,1313,1313,1313,0
|
|
20250213,184200,2319613440,1313,1313,1313,1313,0
|
|
20250213,184100,2319613440,1313,1313,1313,1313,0
|
|
20250213,184000,2319613440,1313,1313,1313,1313,0
|
|
20250213,183900,2319613440,1313,1313,1313,1313,0
|
|
20250213,183800,2319613440,1313,1313,1313,1313,0
|
|
20250213,183700,2319613440,1313,1313,1313,1313,0
|
|
20250213,183600,2319613440,1313,1313,1313,1313,0
|
|
20250213,183500,2319613440,1313,1313,1313,1313,0
|
|
20250213,183400,2319613440,1313,1313,1313,1313,0
|
|
20250213,183300,2319613440,1313,1313,1313,1313,0
|
|
20250213,183200,2319613440,1313,1313,1313,1313,0
|
|
20250213,183100,2319613440,1313,1313,1313,1313,9680
|
|
20250213,183000,2319613440,1313,1313,1313,1313,0
|
|
20250213,182900,2319613440,1313,1313,1313,1313,0
|
|
20250213,182800,2319613440,1313,1313,1313,1313,0
|
|
20250213,182700,2319613440,1313,1313,1313,1313,0
|
|
20250213,182600,2319613440,1313,1313,1313,1313,0
|
|
20250213,182500,2319613440,1313,1313,1313,1313,0
|
|
20250213,182400,2319613440,1313,1313,1313,1313,0
|
|
20250213,182300,2319613440,1313,1313,1313,1313,0
|
|
20250213,182200,2319613440,1313,1313,1313,1313,0
|
|
20250213,182100,2319613440,1313,1313,1313,1313,0
|
|
20250213,182000,2319613440,1313,1313,1313,1313,0
|
|
20250213,181900,2319613440,1313,1313,1313,1313,0
|
|
20250213,181800,2319613440,1313,1313,1313,1313,0
|
|
20250213,181700,2319613440,1313,1313,1313,1313,0
|
|
20250213,181600,2319613440,1313,1313,1313,1313,0
|
|
20250213,181500,2319613440,1313,1313,1313,1313,0
|
|
20250213,181400,2319613440,1313,1313,1313,1313,0
|
|
20250213,181300,2319613440,1313,1313,1313,1313,0
|
|
20250213,181200,2319613440,1313,1313,1313,1313,0
|
|
20250213,181100,2319613440,1313,1313,1313,1313,0
|
|
20250213,181000,2319613440,1313,1313,1313,1313,0
|
|
20250213,180900,2319613440,1313,1313,1313,1313,0
|
|
20250213,180800,2319613440,1313,1313,1313,1313,0
|
|
20250213,180700,2319613440,1313,1313,1313,1313,0
|
|
20250213,180600,2319613440,1313,1313,1313,1313,0
|
|
20250213,180500,2319613440,1313,1313,1313,1313,0
|
|
20250213,180400,2319613440,1313,1313,1313,1313,0
|
|
20250213,180300,2319613440,1313,1313,1313,1313,0
|
|
20250213,180200,2319613440,1313,1313,1313,1313,0
|
|
20250213,180100,2319613440,1313,1313,1313,1313,9680
|
|
20250213,180000,2319613440,1313,1313,1313,1313,0
|
|
20250213,175900,2319613440,1313,1313,1313,1313,0
|
|
20250213,175800,2319613440,1313,1313,1313,1313,0
|
|
20250213,175700,2319613440,1313,1313,1313,1313,0
|
|
20250213,175600,2319613440,1313,1313,1313,1313,0
|
|
20250213,175500,2319613440,1313,1313,1313,1313,0
|
|
20250213,175400,2319613440,1313,1313,1313,1313,0
|
|
20250213,175300,2319613440,1313,1313,1313,1313,0
|
|
20250213,175200,2319613440,1313,1313,1313,1313,0
|
|
20250213,175100,2319613440,1313,1313,1313,1313,0
|
|
20250213,175000,2319613440,1313,1313,1313,1313,0
|
|
20250213,174900,2319613440,1313,1313,1313,1313,0
|
|
20250213,174800,2319613440,1313,1313,1313,1313,0
|
|
20250213,174700,2319613440,1313,1313,1313,1313,0
|
|
20250213,174600,2319613440,1313,1313,1313,1313,0
|
|
20250213,174500,2319613440,1313,1313,1313,1313,0
|
|
20250213,174400,2319613440,1313,1313,1313,1313,0
|
|
20250213,174300,2319613440,1313,1313,1313,1313,0
|
|
20250213,174200,2319613440,1313,1313,1313,1313,0
|
|
20250213,174100,2319613440,1313,1313,1313,1313,0
|
|
20250213,174000,2319613440,1313,1313,1313,1313,0
|
|
20250213,173900,2319613440,1313,1313,1313,1313,0
|
|
20250213,173800,2319613440,1313,1313,1313,1313,0
|
|
20250213,173700,2319613440,1313,1313,1313,1313,0
|
|
20250213,173600,2319613440,1313,1313,1313,1313,0
|
|
20250213,173500,2319613440,1313,1313,1313,1313,0
|
|
20250213,173400,2319613440,1313,1313,1313,1313,0
|
|
20250213,173300,2319613440,1313,1313,1313,1313,0
|
|
20250213,173200,2319613440,1313,1313,1313,1313,0
|
|
20250213,173100,2319613440,1313,1313,1313,1313,9680
|
|
20250213,173000,2319613440,1313,1313,1313,1313,0
|
|
20250213,172900,2319613440,1313,1313,1313,1313,0
|
|
20250213,172800,2319613440,1313,1313,1313,1313,0
|
|
20250213,172700,2319613440,1313,1313,1313,1313,0
|
|
20250213,172600,2319613440,1313,1313,1313,1313,0
|
|
20250213,172500,2319613440,1313,1313,1313,1313,0
|
|
20250213,172400,2319613440,1313,1313,1313,1313,0
|
|
20250213,172300,2319613440,1313,1313,1313,1313,0
|
|
20250213,172200,2319613440,1313,1313,1313,1313,0
|
|
20250213,172100,2319613440,1313,1313,1313,1313,0
|
|
20250213,172000,2319613440,1313,1313,1313,1313,0
|
|
20250213,171900,2319613440,1313,1313,1313,1313,0
|
|
20250213,171800,2319613440,1313,1313,1313,1313,0
|
|
20250213,171700,2319613440,1313,1313,1313,1313,0
|
|
20250213,171600,2319613440,1313,1313,1313,1313,0
|
|
20250213,171500,2319613440,1313,1313,1313,1313,0
|
|
20250213,171400,2319613440,1313,1313,1313,1313,0
|
|
20250213,171300,2319613440,1313,1313,1313,1313,0
|
|
20250213,171200,2319613440,1313,1313,1313,1313,0
|
|
20250213,171100,2319613440,1313,1313,1313,1313,0
|
|
20250213,171000,2319613440,1313,1313,1313,1313,0
|
|
20250213,170900,2319613440,1313,1313,1313,1313,0
|
|
20250213,170800,2319613440,1313,1313,1313,1313,0
|
|
20250213,170700,2319613440,1313,1313,1313,1313,0
|
|
20250213,170600,2319613440,1313,1313,1313,1313,0
|
|
20250213,170500,2319613440,1313,1313,1313,1313,0
|
|
20250213,170400,2319613440,1313,1313,1313,1313,0
|
|
20250213,170300,2319613440,1313,1313,1313,1313,0
|
|
20250213,170200,2319613440,1313,1313,1313,1313,0
|
|
20250213,170100,2319613440,1313,1313,1313,1313,9680
|
|
20250213,170000,2319613440,1313,1313,1313,1313,0
|
|
20250213,165900,2319613440,1313,1313,1313,1313,0
|
|
20250213,165800,2319613440,1313,1313,1313,1313,0
|
|
20250213,165700,2319613440,1313,1313,1313,1313,0
|
|
20250213,165600,2319613440,1313,1313,1313,1313,0
|
|
20250213,165500,2319613440,1313,1313,1313,1313,0
|
|
20250213,165400,2319613440,1313,1313,1313,1313,0
|
|
20250213,165300,2319613440,1313,1313,1313,1313,0
|
|
20250213,165200,2319613440,1313,1313,1313,1313,0
|
|
20250213,165100,2319613440,1313,1313,1313,1313,0
|
|
20250213,165000,2319613440,1313,1313,1313,1313,0
|
|
20250213,164900,2319613440,1313,1313,1313,1313,0
|
|
20250213,164800,2319613440,1313,1313,1313,1313,0
|
|
20250213,164700,2319613440,1313,1313,1313,1313,0
|
|
20250213,164600,2319613440,1313,1313,1313,1313,0
|
|
20250213,164500,2319613440,1313,1313,1313,1313,0
|
|
20250213,164400,2319613440,1313,1313,1313,1313,0
|
|
20250213,164300,2319613440,1313,1313,1313,1313,0
|
|
20250213,164200,2319613440,1313,1313,1313,1313,0
|
|
20250213,164100,2319613440,1313,1313,1313,1313,0
|
|
20250213,164000,2319613440,1313,1313,1313,1313,0
|
|
20250213,163900,2319613440,1313,1313,1313,1313,0
|
|
20250213,163800,2319613440,1313,1313,1313,1313,0
|
|
20250213,163700,2319613440,1313,1313,1313,1313,0
|
|
20250213,163600,2319613440,1313,1313,1313,1313,0
|
|
20250213,163500,2319613440,1313,1313,1313,1313,0
|
|
20250213,163400,2319613440,1313,1313,1313,1313,0
|
|
20250213,163300,2319613440,1313,1313,1313,1313,0
|
|
20250213,163200,2319613440,1313,1313,1313,1313,0
|
|
20250213,163100,2319613440,1313,1313,1313,1313,9680
|
|
20250213,163000,2319613440,1313,1313,1313,1313,0
|
|
20250213,162900,2319613440,1313,1313,1313,1313,0
|
|
20250213,162800,2319613440,1313,1313,1313,1313,0
|
|
20250213,162700,2319613440,1313,1313,1313,1313,0
|
|
20250213,162600,2319613440,1313,1313,1313,1313,0
|
|
20250213,162500,2319613440,1313,1313,1313,1313,0
|
|
20250213,162400,2319613440,1313,1313,1313,1313,0
|
|
20250213,162300,2319613440,1313,1313,1313,1313,0
|
|
20250213,162200,2319613440,1313,1313,1313,1313,0
|
|
20250213,162100,2319613440,1313,1313,1313,1313,0
|
|
20250213,162000,2319613440,1313,1313,1313,1313,0
|
|
20250213,161900,2319613440,1313,1313,1313,1313,0
|
|
20250213,161800,2319613440,1313,1313,1313,1313,0
|
|
20250213,161700,2319613440,1313,1313,1313,1313,0
|
|
20250213,161600,2319613440,1313,1313,1313,1313,0
|
|
20250213,161500,2319613440,1313,1313,1313,1313,0
|
|
20250213,161400,2319613440,1313,1313,1313,1313,0
|
|
20250213,161300,2319613440,1313,1313,1313,1313,0
|
|
20250213,161200,2319613440,1313,1313,1313,1313,0
|
|
20250213,161100,2319613440,1313,1313,1313,1313,0
|
|
20250213,161000,2319613440,1313,1313,1313,1313,0
|
|
20250213,160900,2319613440,1313,1313,1313,1313,0
|
|
20250213,160800,2319613440,1313,1313,1313,1313,0
|
|
20250213,160700,2319613440,1313,1313,1313,1313,0
|
|
20250213,160600,2319613440,1313,1313,1313,1313,0
|
|
20250213,160500,2319613440,1313,1313,1313,1313,0
|
|
20250213,160400,2319613440,1313,1313,1313,1313,0
|
|
20250213,160300,2319613440,1313,1313,1313,1313,0
|
|
20250213,160200,2319613440,1313,1313,1313,1313,0
|
|
20250213,160100,2319613440,1313,1313,1313,1313,9680
|
|
20250213,160000,2319613440,1313,1313,1313,1313,0
|
|
20250213,155900,2319613440,1313,1313,1313,1313,0
|
|
20250213,155800,2319613440,1313,1313,1313,1313,0
|
|
20250213,155700,2319613440,1313,1313,1313,1313,0
|
|
20250213,155600,2319613440,1313,1313,1313,1313,0
|
|
20250213,155500,2319613440,1313,1313,1313,1313,0
|
|
20250213,155400,2319613440,1313,1313,1313,1313,0
|
|
20250213,155300,2319613440,1313,1313,1313,1313,0
|
|
20250213,155200,2319613440,1313,1313,1313,1313,0
|
|
20250213,155100,2319613440,1313,1313,1313,1313,0
|
|
20250213,155000,2319613440,1313,1313,1313,1313,0
|
|
20250213,154900,2319613440,1313,1313,1313,1313,0
|
|
20250213,154800,2319613440,1313,1313,1313,1313,0
|
|
20250213,154700,2319613440,1313,1313,1313,1313,0
|
|
20250213,154600,2319613440,1313,1313,1313,1313,0
|
|
20250213,154500,2319613440,1313,1313,1313,1313,0
|
|
20250213,154400,2319613440,1313,1313,1313,1313,0
|
|
20250213,154300,2319613440,1313,1313,1313,1313,0
|
|
20250213,154200,2319613440,1313,1313,1313,1313,0
|
|
20250213,154100,2319613440,1313,1313,1313,1313,0
|
|
20250213,154000,2319613440,1313,1313,1313,1313,0
|
|
20250213,153900,2319613440,1313,1313,1313,1313,0
|
|
20250213,153800,2319613440,1313,1313,1313,1313,0
|
|
20250213,153700,2319613440,1313,1313,1313,1313,0
|
|
20250213,153600,2319613440,1313,1313,1313,1313,0
|
|
20250213,153500,2319613440,1313,1313,1313,1313,0
|
|
20250213,153400,2319613440,1313,1313,1313,1313,0
|
|
20250213,153300,2319613440,1313,1313,1313,1313,0
|
|
20250213,153200,2319613440,1313,1313,1313,1313,0
|
|
20250213,153100,2319613440,1313,1313,1313,1313,9680
|
|
20250213,153000,2319613440,1313,1313,1313,1313,9680
|
|
20250213,152900,2306903600,1314,1314,1314,1314,0
|
|
20250213,152800,2306903600,1314,1314,1314,1314,0
|
|
20250213,152700,2306903600,1314,1314,1314,1314,0
|
|
20250213,152600,2306903600,1314,1314,1314,1314,0
|
|
20250213,152500,2306903600,1314,1314,1314,1314,0
|
|
20250213,152400,2306903600,1314,1314,1314,1314,0
|
|
20250213,152300,2306903600,1314,1314,1314,1314,0
|
|
20250213,152200,2306903600,1314,1314,1314,1314,0
|
|
20250213,152100,2306903600,1314,1314,1314,1314,0
|
|
20250213,152000,2306903600,1314,1314,1314,1314,0
|
|
20250213,151900,2306903600,1314,1310,1316,1309,5506
|
|
20250213,151800,2299671781,1314,1305,1314,1305,6722
|
|
20250213,151700,2290889506,1310,1310,1310,1307,6059
|
|
20250213,151600,2282955234,1310,1310,1310,1310,5667
|
|
20250213,151500,2275531464,1316,1305,1316,1305,1164
|
|
20250213,151400,2274005353,1305,1309,1309,1305,12
|
|
20250213,151300,2273989669,1310,1310,1310,1310,2
|
|
20250213,151200,2273987049,1310,1310,1310,1310,473
|
|
20250213,151100,2273367419,1307,1307,1307,1307,2000
|
|
20250213,151000,2270753419,1307,1311,1311,1307,2687
|
|
20250213,150900,2267238762,1313,1306,1313,1305,157
|
|
20250213,150800,2267032987,1306,1302,1306,1302,2732
|
|
20250213,150700,2263465395,1302,1311,1311,1302,398
|
|
20250213,150600,2262946889,1302,1302,1302,1302,399
|
|
20250213,150500,2262427391,1302,1302,1302,1302,1062
|
|
20250213,150400,2261044667,1302,1303,1304,1302,2797
|
|
20250213,150300,2257401508,1303,1318,1319,1302,43497
|
|
20250213,150200,2200553430,1319,1321,1321,1314,5047
|
|
20250213,150100,2193918205,1321,1321,1321,1316,5640
|
|
20250213,150000,2186486319,1321,1322,1322,1321,1457
|
|
20250213,145900,2184560381,1323,1323,1324,1318,1996
|
|
20250213,145800,2181918611,1323,1322,1323,1322,3427
|
|
20250213,145700,2177385689,1322,1322,1323,1322,2742
|
|
20250213,145600,2173758025,1322,1322,1322,1322,10702
|
|
20250213,145500,2159609981,1314,1320,1320,1314,2007
|
|
20250213,145400,2156960771,1312,1312,1312,1312,100
|
|
20250213,145300,2156829571,1312,1315,1315,1312,2700
|
|
20250213,145200,2153284024,1314,1314,1314,1314,100
|
|
20250213,145100,2153152624,1314,1315,1315,1314,793
|
|
20250213,145000,2152110202,1315,1316,1317,1315,1943
|
|
20250213,144900,2149553566,1317,1320,1320,1317,972
|
|
20250213,144800,2148273142,1320,1317,1320,1317,2159
|
|
20250213,144700,2145425895,1317,1314,1318,1314,12789
|
|
20250213,144600,2128610675,1314,1314,1314,1314,604
|
|
20250213,144500,2127817019,1308,1314,1314,1308,3097
|
|
20250213,144400,2123760068,1310,1310,1310,1310,1871
|
|
20250213,144300,2121309058,1310,1310,1310,1310,1284
|
|
20250213,144200,2119627018,1310,1310,1310,1310,0
|
|
20250213,144100,2119627018,1310,1313,1314,1310,320
|
|
20250213,144000,2119206968,1314,1314,1314,1314,1
|
|
20250213,143900,2119205654,1308,1308,1308,1308,69
|
|
20250213,143800,2119115402,1308,1308,1308,1308,0
|
|
20250213,143700,2119115402,1308,1308,1308,1308,100
|
|
20250213,143600,2118984602,1309,1309,1309,1309,714
|
|
20250213,143500,2118049976,1315,1315,1315,1315,0
|
|
20250213,143400,2118049976,1315,1309,1315,1309,293
|
|
20250213,143300,2117666433,1316,1311,1316,1311,564
|
|
20250213,143200,2116927024,1308,1308,1310,1308,2476
|
|
20250213,143100,2113685414,1308,1308,1308,1308,59
|
|
20250213,143000,2113608242,1316,1316,1316,1307,897
|
|
20250213,142900,2112431862,1316,1316,1316,1314,264
|
|
20250213,142800,2112084818,1316,1316,1317,1316,64
|
|
20250213,142700,2112000584,1316,1313,1317,1313,212
|
|
20250213,142600,2111721784,1313,1316,1317,1308,3173
|
|
20250213,142500,2107569044,1314,1318,1318,1312,48
|
|
20250213,142400,2107505958,1318,1318,1318,1318,18
|
|
20250213,142300,2107482234,1318,1318,1318,1318,778
|
|
20250213,142200,2106456830,1318,1317,1318,1317,519
|
|
20250213,142100,2105773306,1317,1318,1318,1304,14333
|
|
20250213,142000,2087033639,1318,1318,1318,1312,1121
|
|
20250213,141900,2085562783,1318,1320,1320,1318,3412
|
|
20250213,141800,2081065729,1320,1320,1323,1320,13790
|
|
20250213,141700,2062860205,1318,1313,1318,1311,9927
|
|
20250213,141600,2049818047,1313,1313,1313,1310,2288
|
|
20250213,141500,2046819741,1312,1314,1314,1312,69
|
|
20250213,141400,2046729115,1310,1315,1315,1310,2407
|
|
20250213,141300,2043572760,1315,1316,1316,1315,2019
|
|
20250213,141200,2040915757,1317,1318,1318,1310,419
|
|
20250213,141100,2040366256,1320,1320,1322,1320,12
|
|
20250213,141000,2040350414,1312,1311,1312,1311,2772
|
|
20250213,140900,2036716222,1311,1311,1312,1311,996
|
|
20250213,140800,2035410142,1311,1320,1320,1311,164
|
|
20250213,140700,2035194211,1320,1320,1320,1320,2811
|
|
20250213,140600,2031483691,1320,1324,1324,1320,11
|
|
20250213,140500,2031469135,1324,1323,1324,1320,1942
|
|
20250213,140400,2028899214,1320,1320,1322,1317,2216
|
|
20250213,140300,2025974573,1320,1320,1320,1320,461
|
|
20250213,140200,2025366053,1320,1314,1320,1313,7554
|
|
20250213,140100,2015416957,1314,1313,1314,1312,3849
|
|
20250213,140000,2010363220,1313,1313,1313,1308,76
|
|
20250213,135900,2010263737,1313,1315,1315,1313,2565
|
|
20250213,135800,2006895852,1315,1315,1315,1315,10
|
|
20250213,135700,2006882702,1316,1309,1316,1303,1161
|
|
20250213,135600,2005369562,1316,1316,1316,1316,1
|
|
20250213,135500,2005368246,1317,1317,1317,1317,10
|
|
20250213,135400,2005355076,1318,1311,1318,1308,2001
|
|
20250213,135300,2002737679,1311,1311,1319,1311,2018
|
|
20250213,135200,2000091985,1311,1319,1320,1311,11
|
|
20250213,135100,2000077515,1312,1321,1321,1312,1912
|
|
20250213,135000,1997560891,1321,1321,1321,1319,1993
|
|
20250213,134900,1994929398,1320,1320,1320,1319,7405
|
|
20250213,134800,1985154878,1319,1316,1319,1316,2453
|
|
20250213,134700,1981920686,1316,1309,1316,1308,412
|
|
20250213,134600,1981380721,1308,1309,1309,1308,379
|
|
20250213,134500,1980884665,1309,1304,1309,1304,2
|
|
20250213,134400,1980882052,1304,1304,1309,1304,290
|
|
20250213,134300,1980503887,1303,1303,1303,1303,90
|
|
20250213,134200,1980386617,1309,1312,1312,1309,4799
|
|
20250213,134100,1974098866,1315,1312,1315,1312,1016
|
|
20250213,134000,1972765844,1317,1317,1317,1317,221
|
|
20250213,133900,1972474787,1317,1317,1317,1317,1
|
|
20250213,133800,1972473470,1311,1311,1311,1311,400
|
|
20250213,133700,1971949070,1311,1311,1311,1311,1030
|
|
20250213,133600,1970598740,1317,1318,1318,1317,145
|
|
20250213,133500,1970407639,1318,1317,1318,1317,1022
|
|
20250213,133400,1969060685,1318,1318,1319,1318,3546
|
|
20250213,133300,1964387035,1319,1315,1319,1315,4931
|
|
20250213,133200,1957897142,1315,1315,1315,1315,57
|
|
20250213,133100,1957822187,1312,1308,1312,1307,3327
|
|
20250213,133000,1953461377,1309,1304,1309,1304,1417
|
|
20250213,132900,1951611415,1304,1304,1305,1304,693
|
|
20250213,132800,1950707742,1299,1303,1303,1299,7363
|
|
20250213,132700,1941134601,1303,1303,1303,1303,21
|
|
20250213,132600,1941107238,1304,1300,1304,1300,6372
|
|
20250213,132500,1932821332,1300,1300,1300,1300,719
|
|
20250213,132400,1931886632,1300,1300,1300,1300,5786
|
|
20250213,132300,1924364832,1301,1300,1301,1300,684
|
|
20250213,132200,1923475513,1300,1301,1301,1293,205
|
|
20250213,132100,1923209613,1301,1298,1301,1298,1601
|
|
20250213,132000,1921127412,1298,1292,1298,1292,1577
|
|
20250213,131900,1919086058,1292,1299,1299,1292,1200
|
|
20250213,131800,1917529173,1299,1295,1299,1295,4537
|
|
20250213,131700,1911651630,1297,1292,1297,1292,2621
|
|
20250213,131600,1908258639,1292,1293,1293,1292,935
|
|
20250213,131500,1907050566,1302,1302,1302,1300,1001
|
|
20250213,131400,1905748335,1292,1296,1296,1290,11551
|
|
20250213,131300,1890804586,1305,1305,1305,1305,2
|
|
20250213,131200,1890801976,1297,1297,1297,1297,693
|
|
20250213,131100,1889903155,1299,1299,1299,1299,328
|
|
20250213,131000,1889477083,1307,1299,1308,1299,1888
|
|
20250213,130900,1887022144,1299,1300,1300,1299,328
|
|
20250213,130800,1886595772,1300,1300,1300,1300,0
|
|
20250213,130700,1886595772,1300,1292,1300,1292,1100
|
|
20250213,130600,1885168172,1295,1295,1297,1290,13915
|
|
20250213,130500,1867197603,1290,1290,1295,1290,2325
|
|
20250213,130400,1864197850,1290,1290,1290,1290,1055
|
|
20250213,130300,1862836900,1298,1303,1303,1289,5451
|
|
20250213,130200,1855790479,1303,1303,1303,1303,575
|
|
20250213,130100,1855041254,1293,1296,1307,1293,19297
|
|
20250213,130000,1830076873,1296,1304,1305,1296,5681
|
|
20250213,125900,1822711519,1304,1300,1307,1295,1999
|
|
20250213,125800,1820109020,1293,1299,1299,1293,4056
|
|
20250213,125700,1814862793,1300,1301,1306,1300,8219
|
|
20250213,125600,1804169775,1309,1314,1314,1289,15436
|
|
20250213,125500,1784107905,1314,1308,1315,1303,6974
|
|
20250213,125400,1774987855,1310,1313,1313,1290,16647
|
|
20250213,125300,1753308919,1315,1320,1321,1305,16702
|
|
20250213,125200,1731389962,1320,1315,1323,1306,16876
|
|
20250213,125100,1709280186,1315,1327,1327,1315,6789
|
|
20250213,125000,1700326409,1327,1335,1335,1312,11849
|
|
20250213,124900,1684645291,1339,1340,1340,1335,4424
|
|
20250213,124800,1678729488,1340,1346,1346,1328,15869
|
|
20250213,124700,1657559482,1346,1351,1353,1345,13922
|
|
20250213,124600,1638775054,1350,1349,1354,1345,19251
|
|
20250213,124500,1612773354,1349,1344,1349,1344,26274
|
|
20250213,124400,1577400353,1343,1329,1343,1329,12286
|
|
20250213,124300,1560933313,1338,1339,1343,1329,4101
|
|
20250213,124200,1555452735,1343,1339,1344,1328,3584
|
|
20250213,124100,1550659822,1329,1345,1345,1325,7313
|
|
20250213,124000,1540876465,1345,1340,1350,1339,34473
|
|
20250213,123900,1494484384,1339,1330,1339,1328,20158
|
|
20250213,123800,1467648572,1330,1335,1335,1327,10410
|
|
20250213,123700,1453823802,1338,1339,1339,1334,10301
|
|
20250213,123600,1440045161,1339,1332,1339,1332,16645
|
|
20250213,123500,1417795482,1332,1343,1345,1332,24344
|
|
20250213,123400,1385249759,1340,1331,1343,1330,26278
|
|
20250213,123300,1350181010,1330,1323,1331,1322,29454
|
|
20250213,123200,1311078103,1322,1320,1322,1320,7038
|
|
20250213,123100,1301783338,1320,1312,1320,1312,12241
|
|
20250213,123000,1285689442,1313,1312,1313,1312,4510
|
|
20250213,122900,1279771903,1314,1307,1314,1307,475
|
|
20250213,122800,1279148758,1314,1312,1314,1311,3850
|
|
20250213,122700,1274091465,1305,1314,1314,1305,6
|
|
20250213,122600,1274083590,1315,1304,1316,1304,11922
|
|
20250213,122500,1258509923,1304,1305,1305,1304,12342
|
|
20250213,122400,1242410955,1305,1303,1306,1303,9083
|
|
20250213,122300,1230560255,1303,1303,1305,1302,1305
|
|
20250213,122200,1228859857,1301,1299,1301,1299,5283
|
|
20250213,122100,1221993005,1299,1289,1299,1289,2568
|
|
20250213,122000,1218666416,1289,1289,1296,1289,1251
|
|
20250213,121900,1217050643,1297,1295,1300,1295,3326
|
|
20250213,121800,1212731261,1295,1293,1295,1293,302
|
|
20250213,121700,1212340772,1292,1292,1292,1292,1341
|
|
20250213,121600,1210608200,1288,1292,1292,1285,4680
|
|
20250213,121500,1204569924,1293,1285,1293,1285,1605
|
|
20250213,121400,1202506272,1285,1283,1285,1283,383
|
|
20250213,121300,1202014177,1283,1282,1285,1282,164
|
|
20250213,121200,1201803858,1283,1283,1283,1283,543
|
|
20250213,121100,1201107189,1272,1271,1278,1271,5881
|
|
20250213,121000,1193612140,1271,1271,1276,1270,4784
|
|
20250213,120900,1187528035,1270,1271,1271,1270,1771
|
|
20250213,120800,1185278833,1271,1272,1272,1271,5560
|
|
20250213,120700,1178209672,1274,1274,1274,1272,6476
|
|
20250213,120600,1169961237,1275,1281,1281,1275,3888
|
|
20250213,120500,1164993853,1281,1280,1284,1280,3150
|
|
20250213,120400,1160960839,1280,1277,1280,1276,1257
|
|
20250213,120300,1159354948,1277,1277,1277,1277,543
|
|
20250213,120200,1158661537,1275,1274,1275,1274,403
|
|
20250213,120100,1158148055,1274,1274,1274,1274,301
|
|
20250213,120000,1157764581,1274,1276,1277,1274,2384
|
|
20250213,115900,1154724270,1277,1278,1279,1276,3736
|
|
20250213,115800,1149951151,1279,1284,1284,1279,6194
|
|
20250213,115700,1142020014,1290,1284,1290,1284,837
|
|
20250213,115600,1140945288,1284,1285,1288,1283,1723
|
|
20250213,115500,1138731284,1285,1285,1285,1285,1061
|
|
20250213,115400,1137367899,1281,1279,1282,1279,1235
|
|
20250213,115300,1135785928,1279,1281,1282,1279,4660
|
|
20250213,115200,1129816279,1282,1289,1289,1282,4965
|
|
20250213,115100,1123427325,1293,1291,1293,1280,13080
|
|
20250213,115000,1106651296,1292,1301,1302,1292,6048
|
|
20250213,114900,1098817200,1301,1300,1306,1300,3890
|
|
20250213,114800,1093760148,1301,1311,1311,1301,13661
|
|
20250213,114700,1075941092,1313,1314,1315,1307,5939
|
|
20250213,114600,1068150787,1307,1313,1315,1307,15384
|
|
20250213,114500,1047967606,1313,1306,1315,1306,18101
|
|
20250213,114400,1024205422,1306,1316,1316,1305,14820
|
|
20250213,114300,1004827219,1312,1321,1321,1312,33226
|
|
20250213,114200,960965146,1322,1322,1322,1322,0
|
|
20250213,114100,960965146,1322,1305,1322,1305,29434
|
|
20250213,114000,922202454,1305,1306,1312,1305,732
|
|
20250213,113900,921245494,1312,1310,1313,1305,9754
|
|
20250213,113800,908451724,1310,1305,1310,1305,12646
|
|
20250213,113700,891893582,1305,1309,1309,1305,4517
|
|
20250213,113600,885996752,1309,1305,1310,1305,21428
|
|
20250213,113500,857987947,1305,1302,1305,1297,6354
|
|
20250213,113400,849708218,1304,1300,1305,1295,22170
|
|
20250213,113300,820862053,1300,1292,1300,1292,16748
|
|
20250213,113200,799141038,1292,1286,1292,1286,8264
|
|
20250213,113100,788486775,1286,1285,1288,1285,10
|
|
20250213,113000,788473908,1285,1289,1289,1284,1133
|
|
20250213,112900,787013531,1289,1284,1289,1284,2626
|
|
20250213,112800,783633078,1284,1282,1284,1282,113
|
|
20250213,112700,783488009,1281,1282,1282,1281,2306
|
|
20250213,112600,780532923,1283,1284,1284,1283,489
|
|
20250213,112500,779905462,1284,1282,1288,1282,1599
|
|
20250213,112400,777853684,1282,1288,1288,1282,648
|
|
20250213,112300,777022828,1288,1283,1288,1282,3206
|
|
20250213,112200,772910199,1284,1281,1286,1281,998
|
|
20250213,112100,771628721,1281,1281,1283,1276,4023
|
|
20250213,112000,766494345,1280,1280,1284,1277,1772
|
|
20250213,111900,764226311,1285,1284,1285,1276,5221
|
|
20250213,111800,757543803,1286,1289,1291,1277,9167
|
|
20250213,111700,745727292,1290,1286,1293,1286,5324
|
|
20250213,111600,738863641,1286,1281,1286,1281,3747
|
|
20250213,111500,734053141,1280,1280,1280,1280,1015
|
|
20250213,111400,732753941,1276,1276,1280,1276,4247
|
|
20250213,111300,727330807,1276,1270,1277,1270,854
|
|
20250213,111200,726242032,1268,1277,1277,1268,559
|
|
20250213,111100,725533211,1277,1267,1277,1265,1285
|
|
20250213,111000,723906730,1266,1272,1272,1266,1388
|
|
20250213,110900,722146292,1273,1278,1278,1273,5228
|
|
20250213,110800,715466594,1278,1277,1280,1277,7925
|
|
20250213,110700,705335600,1274,1274,1278,1274,3583
|
|
20250213,110600,700766582,1274,1273,1274,1273,1342
|
|
20250213,110500,699056876,1273,1283,1283,1273,987
|
|
20250213,110400,697790959,1283,1283,1283,1277,2328
|
|
20250213,110300,694806854,1272,1270,1286,1270,4863
|
|
20250213,110200,688582934,1260,1268,1268,1260,826
|
|
20250213,110100,687541338,1269,1272,1273,1269,5790
|
|
20250213,110000,680184504,1273,1273,1273,1273,171
|
|
20250213,105900,679966821,1273,1276,1276,1273,1794
|
|
20250213,105800,677680986,1276,1277,1277,1276,1648
|
|
20250213,105700,675576882,1275,1279,1279,1273,2327
|
|
20250213,105600,672610267,1280,1280,1280,1280,1
|
|
20250213,105500,672608987,1273,1283,1283,1272,5983
|
|
20250213,105400,664952784,1283,1286,1286,1283,4007
|
|
20250213,105300,659804772,1288,1284,1290,1283,23471
|
|
20250213,105200,629624608,1284,1283,1284,1280,3620
|
|
20250213,105100,624977153,1280,1272,1280,1272,44963
|
|
20250213,105000,567603273,1270,1276,1276,1270,4506
|
|
20250213,104900,561872537,1276,1270,1277,1270,10404
|
|
20250213,104800,548606692,1270,1269,1270,1264,52
|
|
20250213,104700,548540953,1264,1269,1270,1264,4095
|
|
20250213,104600,543358492,1269,1271,1271,1269,1426
|
|
20250213,104500,541548515,1271,1273,1273,1270,1208
|
|
20250213,104400,540012356,1273,1275,1276,1273,7473
|
|
20250213,104300,530477370,1276,1256,1276,1256,6127
|
|
20250213,104200,522711629,1254,1254,1254,1254,5
|
|
20250213,104100,522705359,1254,1260,1260,1254,4002
|
|
20250213,104000,517673902,1260,1260,1260,1260,1721
|
|
20250213,103900,515505442,1253,1253,1253,1253,0
|
|
20250213,103800,515505442,1253,1254,1254,1253,100000
|
|
20250213,103700,390204872,1253,1259,1260,1253,902
|
|
20250213,103600,389074017,1260,1252,1260,1252,4169
|
|
20250213,103500,383854413,1260,1259,1260,1259,347
|
|
20250213,103400,383417227,1263,1263,1263,1263,0
|
|
20250213,103300,383417227,1263,1253,1263,1252,1063
|
|
20250213,103200,382085696,1255,1259,1265,1253,5014
|
|
20250213,103100,375784276,1260,1260,1260,1260,5125
|
|
20250213,103000,369326776,1267,1267,1267,1264,111
|
|
20250213,102900,369186169,1268,1264,1268,1260,9392
|
|
20250213,102800,357327510,1267,1268,1268,1262,9693
|
|
20250213,102700,345054005,1268,1268,1269,1265,37748
|
|
20250213,102600,297160408,1269,1269,1270,1269,4000
|
|
20250213,102500,292083508,1270,1270,1270,1266,5322
|
|
20250213,102400,285325923,1270,1267,1270,1267,3879
|
|
20250213,102300,280406206,1260,1265,1268,1256,8283
|
|
20250213,102200,269932586,1265,1259,1265,1259,23981
|
|
20250213,102100,239677798,1255,1255,1255,1255,356
|
|
20250213,102000,239231018,1261,1261,1261,1261,5171
|
|
20250213,101900,232710387,1261,1253,1262,1253,3145
|
|
20250213,101800,228752090,1258,1258,1258,1258,149
|
|
20250213,101700,228564648,1259,1259,1259,1259,6
|
|
20250213,101600,228557094,1259,1260,1261,1259,2283
|
|
20250213,101500,225680271,1261,1261,1261,1261,77
|
|
20250213,101400,225583174,1252,1261,1261,1252,9075
|
|
20250213,101300,214139684,1261,1262,1262,1256,2385
|
|
20250213,101200,211138634,1262,1261,1263,1257,9790
|
|
20250213,101100,198783810,1263,1265,1265,1261,1395
|
|
20250213,101000,197021988,1259,1252,1261,1252,16204
|
|
20250213,100900,176632348,1252,1255,1255,1252,551
|
|
20250213,100800,175942346,1256,1254,1256,1253,2950
|
|
20250213,100700,172241889,1254,1245,1254,1245,9530
|
|
20250213,100600,160326236,1244,1244,1244,1244,1017
|
|
20250213,100500,159061088,1243,1244,1244,1243,682
|
|
20250213,100400,158213356,1244,1244,1244,1244,2055
|
|
20250213,100300,155656936,1244,1244,1244,1244,1150
|
|
20250213,100200,154226336,1245,1243,1245,1243,1290
|
|
20250213,100100,152622742,1242,1242,1242,1242,0
|
|
20250213,100000,152622742,1242,1242,1242,1242,248
|
|
20250213,095900,152314726,1242,1242,1242,1235,212
|
|
20250213,095800,152052892,1243,1243,1243,1243,0
|
|
20250213,095700,152052892,1243,1243,1243,1243,451
|
|
20250213,095600,151492299,1245,1241,1245,1240,1790
|
|
20250213,095500,149267900,1243,1240,1244,1240,3389
|
|
20250213,095400,145060916,1240,1233,1240,1233,2784
|
|
20250213,095300,141618247,1233,1232,1233,1221,1112
|
|
20250213,095200,140253651,1233,1233,1233,1233,50
|
|
20250213,095100,140192001,1223,1223,1223,1223,379
|
|
20250213,095000,139728484,1234,1234,1234,1234,1
|
|
20250213,094900,139727250,1230,1237,1237,1230,3115
|
|
20250213,094800,135880448,1237,1237,1237,1237,100
|
|
20250213,094700,135756748,1237,1236,1237,1236,550
|
|
20250213,094600,135076898,1234,1239,1239,1234,50
|
|
20250213,094500,135015193,1234,1234,1234,1234,50
|
|
20250213,094400,134953493,1239,1239,1239,1239,43
|
|
20250213,094300,134900216,1240,1238,1240,1238,1003
|
|
20250213,094200,133658282,1238,1230,1238,1230,3357
|
|
20250213,094100,129511367,1230,1228,1230,1228,1178
|
|
20250213,094000,128062705,1228,1225,1228,1218,4390
|
|
20250213,093900,122684985,1225,1222,1225,1217,620
|
|
20250213,093800,121930432,1217,1217,1217,1217,64
|
|
20250213,093700,121852544,1223,1217,1223,1217,2104
|
|
20250213,093600,119281072,1223,1223,1223,1220,1093
|
|
20250213,093500,117947321,1223,1220,1223,1220,134
|
|
20250213,093400,117783796,1225,1224,1225,1224,43
|
|
20250213,093300,117731162,1224,1224,1225,1224,410
|
|
20250213,093200,117229312,1224,1224,1224,1224,746
|
|
20250213,093100,116316208,1216,1217,1217,1212,12
|
|
20250213,093000,116301619,1218,1218,1218,1210,3202
|
|
20250213,092900,112401631,1218,1218,1218,1218,2
|
|
20250213,092800,112399195,1209,1218,1218,1209,213
|
|
20250213,092700,112139824,1218,1218,1218,1209,252
|
|
20250213,092600,111835047,1211,1217,1217,1211,1091
|
|
20250213,092500,110513495,1218,1218,1218,1218,2979
|
|
20250213,092400,106885073,1218,1225,1225,1218,110
|
|
20250213,092300,106751051,1225,1219,1225,1218,2165
|
|
20250213,092200,104112072,1219,1218,1225,1218,19
|
|
20250213,092100,104088861,1226,1219,1227,1218,1363
|
|
20250213,092000,102428586,1227,1219,1227,1219,1017
|
|
20250213,091900,101181762,1227,1228,1228,1219,12
|
|
20250213,091800,101167059,1219,1229,1229,1219,2005
|
|
20250213,091700,98722844,1229,1224,1230,1219,1019
|
|
20250213,091600,97475588,1220,1221,1224,1220,742
|
|
20250213,091500,96569874,1222,1221,1222,1221,2175
|
|
20250213,091400,93912199,1230,1229,1230,1229,2574
|
|
20250213,091300,90746229,1230,1230,1230,1230,600
|
|
20250213,091200,90008229,1233,1220,1233,1220,4068
|
|
20250213,091100,85004538,1219,1233,1233,1219,3494
|
|
20250213,091000,80734361,1225,1236,1236,1223,4103
|
|
20250213,090900,75686344,1235,1214,1236,1203,4544
|
|
20250213,090800,70160659,1209,1209,1209,1209,625
|
|
20250213,090700,69405034,1209,1205,1209,1205,3496
|
|
20250213,090600,65191794,1205,1200,1205,1199,1287
|
|
20250213,090500,63645526,1200,1205,1205,1197,2004
|
|
20250213,090400,61242294,1209,1194,1209,1194,2578
|
|
20250213,090300,58153313,1192,1200,1200,1190,7147
|
|
20250213,090200,49608626,1206,1200,1208,1198,13359
|
|
20250213,090100,33604113,1199,1200,1200,1190,2147
|
|
20250213,090000,31028941,1200,1202,1213,1160,25935
|