605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,190200,1411209096,1391,1391,1391,1391,16048
|
|
20250219,190100,1411209096,1391,1391,1391,1391,0
|
|
20250219,190000,1411209096,1391,1391,1391,1391,0
|
|
20250219,185900,1411209096,1391,1391,1391,1391,0
|
|
20250219,185800,1411209096,1391,1391,1391,1391,0
|
|
20250219,185700,1411209096,1391,1391,1391,1391,0
|
|
20250219,185600,1411209096,1391,1391,1391,1391,0
|
|
20250219,185500,1411209096,1391,1391,1391,1391,0
|
|
20250219,185400,1411209096,1391,1391,1391,1391,0
|
|
20250219,185300,1411209096,1391,1391,1391,1391,0
|
|
20250219,185200,1411209096,1391,1391,1391,1391,0
|
|
20250219,185100,1411209096,1391,1391,1391,1391,0
|
|
20250219,185000,1411209096,1391,1391,1391,1391,0
|
|
20250219,184900,1411209096,1391,1391,1391,1391,0
|
|
20250219,184800,1411209096,1391,1391,1391,1391,0
|
|
20250219,184700,1411209096,1391,1391,1391,1391,0
|
|
20250219,184600,1411209096,1391,1391,1391,1391,0
|
|
20250219,184500,1411209096,1391,1391,1391,1391,0
|
|
20250219,184400,1411209096,1391,1391,1391,1391,0
|
|
20250219,184300,1411209096,1391,1391,1391,1391,0
|
|
20250219,184200,1411209096,1391,1391,1391,1391,0
|
|
20250219,184100,1411209096,1391,1391,1391,1391,0
|
|
20250219,184000,1411209096,1391,1391,1391,1391,0
|
|
20250219,183900,1411209096,1391,1391,1391,1391,0
|
|
20250219,183800,1411209096,1391,1391,1391,1391,0
|
|
20250219,183700,1411209096,1391,1391,1391,1391,0
|
|
20250219,183600,1411209096,1391,1391,1391,1391,0
|
|
20250219,183500,1411209096,1391,1391,1391,1391,0
|
|
20250219,183400,1411209096,1391,1391,1391,1391,0
|
|
20250219,183300,1411209096,1391,1391,1391,1391,0
|
|
20250219,183200,1411209096,1391,1391,1391,1391,16048
|
|
20250219,183100,1411209096,1391,1391,1391,1391,0
|
|
20250219,183000,1411209096,1391,1391,1391,1391,0
|
|
20250219,182900,1411209096,1391,1391,1391,1391,0
|
|
20250219,182800,1411209096,1391,1391,1391,1391,0
|
|
20250219,182700,1411209096,1391,1391,1391,1391,0
|
|
20250219,182600,1411209096,1391,1391,1391,1391,0
|
|
20250219,182500,1411209096,1391,1391,1391,1391,0
|
|
20250219,182400,1411209096,1391,1391,1391,1391,0
|
|
20250219,182300,1411209096,1391,1391,1391,1391,0
|
|
20250219,182200,1411209096,1391,1391,1391,1391,0
|
|
20250219,182100,1411209096,1391,1391,1391,1391,0
|
|
20250219,182000,1411209096,1391,1391,1391,1391,0
|
|
20250219,181900,1411209096,1391,1391,1391,1391,0
|
|
20250219,181800,1411209096,1391,1391,1391,1391,0
|
|
20250219,181700,1411209096,1391,1391,1391,1391,0
|
|
20250219,181600,1411209096,1391,1391,1391,1391,0
|
|
20250219,181500,1411209096,1391,1391,1391,1391,0
|
|
20250219,181400,1411209096,1391,1391,1391,1391,0
|
|
20250219,181300,1411209096,1391,1391,1391,1391,0
|
|
20250219,181200,1411209096,1391,1391,1391,1391,0
|
|
20250219,181100,1411209096,1391,1391,1391,1391,0
|
|
20250219,181000,1411209096,1391,1391,1391,1391,0
|
|
20250219,180900,1411209096,1391,1391,1391,1391,0
|
|
20250219,180800,1411209096,1391,1391,1391,1391,0
|
|
20250219,180700,1411209096,1391,1391,1391,1391,0
|
|
20250219,180600,1411209096,1391,1391,1391,1391,0
|
|
20250219,180500,1411209096,1391,1391,1391,1391,0
|
|
20250219,180400,1411209096,1391,1391,1391,1391,0
|
|
20250219,180300,1411209096,1391,1391,1391,1391,0
|
|
20250219,180200,1411209096,1391,1391,1391,1391,16048
|
|
20250219,180100,1411209096,1391,1391,1391,1391,0
|
|
20250219,180000,1411209096,1391,1391,1391,1391,0
|
|
20250219,175900,1411209096,1391,1391,1391,1391,0
|
|
20250219,175800,1411209096,1391,1391,1391,1391,0
|
|
20250219,175700,1411209096,1391,1391,1391,1391,0
|
|
20250219,175600,1411209096,1391,1391,1391,1391,0
|
|
20250219,175500,1411209096,1391,1391,1391,1391,0
|
|
20250219,175400,1411209096,1391,1391,1391,1391,0
|
|
20250219,175300,1411209096,1391,1391,1391,1391,0
|
|
20250219,175200,1411209096,1391,1391,1391,1391,0
|
|
20250219,175100,1411209096,1391,1391,1391,1391,0
|
|
20250219,175000,1411209096,1391,1391,1391,1391,0
|
|
20250219,174900,1411209096,1391,1391,1391,1391,0
|
|
20250219,174800,1411209096,1391,1391,1391,1391,0
|
|
20250219,174700,1411209096,1391,1391,1391,1391,0
|
|
20250219,174600,1411209096,1391,1391,1391,1391,0
|
|
20250219,174500,1411209096,1391,1391,1391,1391,0
|
|
20250219,174400,1411209096,1391,1391,1391,1391,0
|
|
20250219,174300,1411209096,1391,1391,1391,1391,0
|
|
20250219,174200,1411209096,1391,1391,1391,1391,0
|
|
20250219,174100,1411209096,1391,1391,1391,1391,0
|
|
20250219,174000,1411209096,1391,1391,1391,1391,0
|
|
20250219,173900,1411209096,1391,1391,1391,1391,0
|
|
20250219,173800,1411209096,1391,1391,1391,1391,0
|
|
20250219,173700,1411209096,1391,1391,1391,1391,0
|
|
20250219,173600,1411209096,1391,1391,1391,1391,0
|
|
20250219,173500,1411209096,1391,1391,1391,1391,0
|
|
20250219,173400,1411209096,1391,1391,1391,1391,0
|
|
20250219,173300,1411209096,1391,1391,1391,1391,0
|
|
20250219,173200,1411209096,1391,1391,1391,1391,16048
|
|
20250219,173100,1411209096,1391,1391,1391,1391,0
|
|
20250219,173000,1411209096,1391,1391,1391,1391,0
|
|
20250219,172900,1411209096,1391,1391,1391,1391,0
|
|
20250219,172800,1411209096,1391,1391,1391,1391,0
|
|
20250219,172700,1411209096,1391,1391,1391,1391,0
|
|
20250219,172600,1411209096,1391,1391,1391,1391,0
|
|
20250219,172500,1411209096,1391,1391,1391,1391,0
|
|
20250219,172400,1411209096,1391,1391,1391,1391,0
|
|
20250219,172300,1411209096,1391,1391,1391,1391,0
|
|
20250219,172200,1411209096,1391,1391,1391,1391,0
|
|
20250219,172100,1411209096,1391,1391,1391,1391,0
|
|
20250219,172000,1411209096,1391,1391,1391,1391,0
|
|
20250219,171900,1411209096,1391,1391,1391,1391,0
|
|
20250219,171800,1411209096,1391,1391,1391,1391,0
|
|
20250219,171700,1411209096,1391,1391,1391,1391,0
|
|
20250219,171600,1411209096,1391,1391,1391,1391,0
|
|
20250219,171500,1411209096,1391,1391,1391,1391,0
|
|
20250219,171400,1411209096,1391,1391,1391,1391,0
|
|
20250219,171300,1411209096,1391,1391,1391,1391,0
|
|
20250219,171200,1411209096,1391,1391,1391,1391,0
|
|
20250219,171100,1411209096,1391,1391,1391,1391,0
|
|
20250219,171000,1411209096,1391,1391,1391,1391,0
|
|
20250219,170900,1411209096,1391,1391,1391,1391,0
|
|
20250219,170800,1411209096,1391,1391,1391,1391,0
|
|
20250219,170700,1411209096,1391,1391,1391,1391,0
|
|
20250219,170600,1411209096,1391,1391,1391,1391,0
|
|
20250219,170500,1411209096,1391,1391,1391,1391,0
|
|
20250219,170400,1411209096,1391,1391,1391,1391,0
|
|
20250219,170300,1411209096,1391,1391,1391,1391,0
|
|
20250219,170200,1411209096,1391,1391,1391,1391,16048
|
|
20250219,170100,1411209096,1391,1391,1391,1391,0
|
|
20250219,170000,1411209096,1391,1391,1391,1391,0
|
|
20250219,165900,1411209096,1391,1391,1391,1391,0
|
|
20250219,165800,1411209096,1391,1391,1391,1391,0
|
|
20250219,165700,1411209096,1391,1391,1391,1391,0
|
|
20250219,165600,1411209096,1391,1391,1391,1391,0
|
|
20250219,165500,1411209096,1391,1391,1391,1391,0
|
|
20250219,165400,1411209096,1391,1391,1391,1391,0
|
|
20250219,165300,1411209096,1391,1391,1391,1391,0
|
|
20250219,165200,1411209096,1391,1391,1391,1391,0
|
|
20250219,165100,1411209096,1391,1391,1391,1391,0
|
|
20250219,165000,1411209096,1391,1391,1391,1391,0
|
|
20250219,164900,1411209096,1391,1391,1391,1391,0
|
|
20250219,164800,1411209096,1391,1391,1391,1391,0
|
|
20250219,164700,1411209096,1391,1391,1391,1391,0
|
|
20250219,164600,1411209096,1391,1391,1391,1391,0
|
|
20250219,164500,1411209096,1391,1391,1391,1391,0
|
|
20250219,164400,1411209096,1391,1391,1391,1391,0
|
|
20250219,164300,1411209096,1391,1391,1391,1391,0
|
|
20250219,164200,1411209096,1391,1391,1391,1391,0
|
|
20250219,164100,1411209096,1391,1391,1391,1391,0
|
|
20250219,164000,1411209096,1391,1391,1391,1391,0
|
|
20250219,163900,1411209096,1391,1391,1391,1391,0
|
|
20250219,163800,1411209096,1391,1391,1391,1391,0
|
|
20250219,163700,1411209096,1391,1391,1391,1391,0
|
|
20250219,163600,1411209096,1391,1391,1391,1391,0
|
|
20250219,163500,1411209096,1391,1391,1391,1391,0
|
|
20250219,163400,1411209096,1391,1391,1391,1391,0
|
|
20250219,163300,1411209096,1391,1391,1391,1391,0
|
|
20250219,163200,1411209096,1391,1391,1391,1391,16048
|
|
20250219,163100,1411209096,1391,1391,1391,1391,0
|
|
20250219,163000,1411209096,1391,1391,1391,1391,0
|
|
20250219,162900,1411209096,1391,1391,1391,1391,0
|
|
20250219,162800,1411209096,1391,1391,1391,1391,0
|
|
20250219,162700,1411209096,1391,1391,1391,1391,0
|
|
20250219,162600,1411209096,1391,1391,1391,1391,0
|
|
20250219,162500,1411209096,1391,1391,1391,1391,0
|
|
20250219,162400,1411209096,1391,1391,1391,1391,0
|
|
20250219,162300,1411209096,1391,1391,1391,1391,0
|
|
20250219,162200,1411209096,1391,1391,1391,1391,0
|
|
20250219,162100,1411209096,1391,1391,1391,1391,0
|
|
20250219,162000,1411209096,1391,1391,1391,1391,0
|
|
20250219,161900,1411209096,1391,1391,1391,1391,0
|
|
20250219,161800,1411209096,1391,1391,1391,1391,0
|
|
20250219,161700,1411209096,1391,1391,1391,1391,0
|
|
20250219,161600,1411209096,1391,1391,1391,1391,0
|
|
20250219,161500,1411209096,1391,1391,1391,1391,0
|
|
20250219,161400,1411209096,1391,1391,1391,1391,0
|
|
20250219,161300,1411209096,1391,1391,1391,1391,0
|
|
20250219,161200,1411209096,1391,1391,1391,1391,0
|
|
20250219,161100,1411209096,1391,1391,1391,1391,0
|
|
20250219,161000,1411209096,1391,1391,1391,1391,0
|
|
20250219,160900,1411209096,1391,1391,1391,1391,0
|
|
20250219,160800,1411209096,1391,1391,1391,1391,0
|
|
20250219,160700,1411209096,1391,1391,1391,1391,0
|
|
20250219,160600,1411209096,1391,1391,1391,1391,0
|
|
20250219,160500,1411209096,1391,1391,1391,1391,0
|
|
20250219,160400,1411209096,1391,1391,1391,1391,0
|
|
20250219,160300,1411209096,1391,1391,1391,1391,0
|
|
20250219,160200,1411209096,1391,1391,1391,1391,16048
|
|
20250219,160100,1411209096,1391,1391,1391,1391,0
|
|
20250219,160000,1411209096,1391,1391,1391,1391,0
|
|
20250219,155900,1411209096,1391,1391,1391,1391,0
|
|
20250219,155800,1411209096,1391,1391,1391,1391,0
|
|
20250219,155700,1411209096,1391,1391,1391,1391,0
|
|
20250219,155600,1411209096,1391,1391,1391,1391,0
|
|
20250219,155500,1411209096,1391,1391,1391,1391,0
|
|
20250219,155400,1411209096,1391,1391,1391,1391,0
|
|
20250219,155300,1411209096,1391,1391,1391,1391,0
|
|
20250219,155200,1411209096,1391,1391,1391,1391,0
|
|
20250219,155100,1411209096,1391,1391,1391,1391,0
|
|
20250219,155000,1411209096,1391,1391,1391,1391,0
|
|
20250219,154900,1411209096,1391,1391,1391,1391,0
|
|
20250219,154800,1411209096,1391,1391,1391,1391,0
|
|
20250219,154700,1411209096,1391,1391,1391,1391,0
|
|
20250219,154600,1411209096,1391,1391,1391,1391,0
|
|
20250219,154500,1411209096,1391,1391,1391,1391,0
|
|
20250219,154400,1411209096,1391,1391,1391,1391,0
|
|
20250219,154300,1411209096,1391,1391,1391,1391,0
|
|
20250219,154200,1411209096,1391,1391,1391,1391,0
|
|
20250219,154100,1411209096,1391,1391,1391,1391,0
|
|
20250219,154000,1411209096,1391,1391,1391,1391,0
|
|
20250219,153900,1411209096,1391,1391,1391,1391,0
|
|
20250219,153800,1411209096,1391,1391,1391,1391,0
|
|
20250219,153700,1411209096,1391,1391,1391,1391,0
|
|
20250219,153600,1411209096,1391,1391,1391,1391,0
|
|
20250219,153500,1411209096,1391,1391,1391,1391,0
|
|
20250219,153400,1411209096,1391,1391,1391,1391,0
|
|
20250219,153300,1411209096,1391,1391,1391,1391,0
|
|
20250219,153200,1411209096,1391,1391,1391,1391,16048
|
|
20250219,153100,1411209096,1391,1391,1391,1391,0
|
|
20250219,153000,1411209096,1391,1391,1391,1391,16048
|
|
20250219,152900,1388886328,1391,1391,1391,1391,0
|
|
20250219,152800,1388886328,1391,1391,1391,1391,0
|
|
20250219,152700,1388886328,1391,1391,1391,1391,0
|
|
20250219,152600,1388886328,1391,1391,1391,1391,0
|
|
20250219,152500,1388886328,1391,1391,1391,1391,0
|
|
20250219,152400,1388886328,1391,1391,1391,1391,0
|
|
20250219,152300,1388886328,1391,1391,1391,1391,0
|
|
20250219,152200,1388886328,1391,1391,1391,1391,0
|
|
20250219,152100,1388886328,1391,1391,1391,1391,0
|
|
20250219,152000,1388886328,1391,1391,1391,1391,0
|
|
20250219,151900,1388886328,1391,1394,1394,1389,4452
|
|
20250219,151800,1382691338,1394,1392,1395,1382,7356
|
|
20250219,151700,1372459086,1392,1395,1396,1383,20205
|
|
20250219,151600,1344333638,1395,1393,1396,1391,11639
|
|
20250219,151500,1328097003,1393,1396,1396,1392,2185
|
|
20250219,151400,1325052651,1395,1387,1397,1387,23849
|
|
20250219,151300,1291859667,1385,1388,1391,1385,2632
|
|
20250219,151200,1288203947,1390,1384,1391,1383,9303
|
|
20250219,151100,1275273379,1390,1376,1390,1375,11092
|
|
20250219,151000,1259966696,1376,1374,1376,1369,10428
|
|
20250219,150900,1245638978,1375,1374,1375,1374,7006
|
|
20250219,150800,1236012634,1374,1372,1374,1371,5262
|
|
20250219,150700,1228786910,1372,1371,1372,1370,7448
|
|
20250219,150600,1218574254,1371,1369,1371,1369,7036
|
|
20250219,150500,1208935659,1369,1366,1369,1365,8375
|
|
20250219,150400,1197484481,1365,1360,1365,1359,25590
|
|
20250219,150300,1162655768,1360,1358,1360,1358,10475
|
|
20250219,150200,1148414572,1359,1353,1359,1351,7531
|
|
20250219,150100,1138186170,1354,1354,1354,1354,4821
|
|
20250219,150000,1131658536,1357,1357,1359,1357,2501
|
|
20250219,145900,1128264339,1357,1358,1358,1357,7095
|
|
20250219,145800,1118632177,1358,1357,1358,1355,4100
|
|
20250219,145700,1113070911,1357,1357,1359,1356,8080
|
|
20250219,145600,1102098028,1357,1356,1357,1351,3283
|
|
20250219,145500,1097648921,1356,1351,1356,1351,4581
|
|
20250219,145400,1091447352,1352,1355,1355,1350,513
|
|
20250219,145300,1090753046,1355,1352,1356,1351,855
|
|
20250219,145200,1089595138,1352,1356,1358,1350,4199
|
|
20250219,145100,1083910672,1355,1354,1356,1354,4738
|
|
20250219,145000,1077490557,1354,1353,1356,1344,1250
|
|
20250219,144900,1075800697,1346,1346,1355,1346,13179
|
|
20250219,144800,1058007049,1346,1345,1346,1344,1976
|
|
20250219,144700,1055349050,1345,1341,1345,1341,9716
|
|
20250219,144600,1042310701,1342,1343,1343,1342,630
|
|
20250219,144500,1041464621,1331,1331,1344,1331,2690
|
|
20250219,144400,1037867972,1340,1343,1344,1328,2769
|
|
20250219,144300,1034172771,1344,1333,1344,1332,671
|
|
20250219,144200,1033278926,1332,1346,1346,1332,19
|
|
20250219,144100,1033253532,1330,1336,1346,1330,41556
|
|
20250219,144000,977753653,1336,1334,1336,1332,20770
|
|
20250219,143900,950052812,1334,1326,1335,1326,4909
|
|
20250219,143800,943510489,1326,1329,1329,1326,1907
|
|
20250219,143700,940977075,1326,1321,1330,1315,58778
|
|
20250219,143600,863143166,1321,1319,1321,1317,1336
|
|
20250219,143500,861381445,1320,1320,1320,1320,10
|
|
20250219,143400,861368245,1320,1319,1320,1319,8
|
|
20250219,143300,861357692,1319,1319,1319,1319,0
|
|
20250219,143200,861357692,1319,1319,1319,1319,85
|
|
20250219,143100,861245577,1320,1320,1320,1320,31
|
|
20250219,143000,861204657,1320,1318,1320,1318,9
|
|
20250219,142900,861192793,1320,1318,1320,1318,601
|
|
20250219,142800,860400673,1320,1321,1321,1320,31
|
|
20250219,142700,860359746,1321,1321,1321,1321,20
|
|
20250219,142600,860333326,1321,1321,1322,1321,1040
|
|
20250219,142500,858958778,1321,1321,1321,1321,1
|
|
20250219,142400,858957457,1321,1321,1321,1321,0
|
|
20250219,142300,858957457,1321,1321,1321,1321,1007
|
|
20250219,142200,857627210,1322,1322,1322,1322,7
|
|
20250219,142100,857617956,1322,1315,1322,1315,1530
|
|
20250219,142000,855598602,1321,1321,1321,1315,302
|
|
20250219,141900,855201460,1315,1316,1316,1315,857
|
|
20250219,141800,854074470,1322,1319,1322,1319,51
|
|
20250219,141700,854007188,1315,1316,1316,1315,2600
|
|
20250219,141600,850587986,1315,1316,1316,1315,998
|
|
20250219,141500,849275574,1316,1316,1316,1316,2000
|
|
20250219,141400,846643574,1316,1316,1320,1316,751
|
|
20250219,141300,845655254,1320,1320,1320,1320,1
|
|
20250219,141200,845653934,1315,1315,1316,1315,2118
|
|
20250219,141100,842868721,1316,1317,1317,1316,185
|
|
20250219,141000,842625161,1317,1318,1318,1317,1516
|
|
20250219,140900,840627690,1317,1317,1317,1317,0
|
|
20250219,140800,840627690,1317,1317,1317,1317,167
|
|
20250219,140700,840407751,1316,1320,1320,1316,1758
|
|
20250219,140600,838090033,1324,1321,1324,1321,342
|
|
20250219,140500,837637811,1321,1317,1321,1317,2202
|
|
20250219,140400,834734903,1316,1315,1316,1315,4749
|
|
20250219,140300,828485419,1315,1315,1315,1314,725
|
|
20250219,140200,827532169,1311,1311,1315,1307,3000
|
|
20250219,140100,823598629,1315,1314,1315,1314,1100
|
|
20250219,140000,822152207,1314,1310,1314,1310,1000
|
|
20250219,135900,820841963,1308,1310,1310,1306,615
|
|
20250219,135800,820037741,1308,1308,1308,1308,861
|
|
20250219,135700,818911553,1302,1311,1311,1302,7772
|
|
20250219,135600,808776952,1311,1311,1311,1310,1834
|
|
20250219,135500,806372749,1313,1311,1313,1311,4000
|
|
20250219,135400,801124733,1312,1310,1312,1310,2315
|
|
20250219,135300,798090844,1310,1308,1310,1308,4152
|
|
20250219,135200,792655676,1308,1307,1308,1306,4160
|
|
20250219,135100,787217074,1307,1306,1307,1306,1986
|
|
20250219,135000,784622038,1305,1302,1305,1302,2765
|
|
20250219,134900,781018012,1302,1302,1302,1302,6753
|
|
20250219,134800,772225606,1302,1302,1302,1302,498
|
|
20250219,134700,771577210,1302,1300,1302,1300,1000
|
|
20250219,134600,770276542,1300,1300,1300,1300,359
|
|
20250219,134500,769809842,1300,1301,1301,1300,48
|
|
20250219,134400,769747438,1300,1300,1300,1300,100
|
|
20250219,134300,769617438,1300,1300,1300,1300,1513
|
|
20250219,134200,767650538,1300,1296,1300,1296,2938
|
|
20250219,134100,763835138,1300,1299,1300,1299,153
|
|
20250219,134000,763636338,1299,1299,1299,1299,0
|
|
20250219,133900,763636338,1299,1299,1299,1299,1
|
|
20250219,133800,763635039,1295,1299,1299,1295,247
|
|
20250219,133700,763314226,1299,1299,1299,1299,2071
|
|
20250219,133600,760623997,1299,1296,1299,1296,887
|
|
20250219,133500,759474442,1299,1299,1299,1296,570
|
|
20250219,133400,758734912,1299,1299,1299,1299,1
|
|
20250219,133300,758733613,1296,1296,1296,1296,1
|
|
20250219,133200,758732317,1299,1299,1299,1299,21
|
|
20250219,133100,758705038,1298,1298,1298,1298,200
|
|
20250219,133000,758445438,1298,1300,1300,1296,2711
|
|
20250219,132900,754928186,1300,1300,1300,1300,0
|
|
20250219,132800,754928186,1300,1299,1300,1299,501
|
|
20250219,132700,754277386,1299,1299,1299,1299,554
|
|
20250219,132600,753557740,1299,1297,1299,1297,384
|
|
20250219,132500,753059459,1297,1297,1297,1297,0
|
|
20250219,132400,753059459,1297,1297,1297,1297,6
|
|
20250219,132300,753051677,1296,1297,1297,1296,515
|
|
20250219,132200,752384236,1296,1297,1297,1296,640
|
|
20250219,132100,751554795,1297,1294,1297,1294,374
|
|
20250219,132000,751070836,1296,1296,1296,1296,519
|
|
20250219,131900,750398212,1296,1296,1296,1296,2
|
|
20250219,131800,750395620,1296,1296,1296,1296,16
|
|
20250219,131700,750374884,1294,1294,1295,1294,3528
|
|
20250219,131600,745809642,1294,1295,1295,1294,475
|
|
20250219,131500,745194522,1293,1295,1295,1293,2336
|
|
20250219,131400,742172433,1295,1292,1295,1292,1525
|
|
20250219,131300,740201100,1292,1292,1292,1292,750
|
|
20250219,131200,739232100,1292,1292,1292,1292,0
|
|
20250219,131100,739232100,1292,1292,1292,1292,0
|
|
20250219,131000,739232100,1292,1292,1292,1292,11
|
|
20250219,130900,739217888,1291,1291,1291,1291,0
|
|
20250219,130800,739217888,1291,1292,1292,1291,711
|
|
20250219,130700,738299787,1292,1292,1292,1292,21
|
|
20250219,130600,738272655,1292,1292,1292,1292,22
|
|
20250219,130500,738244231,1292,1292,1292,1292,50
|
|
20250219,130400,738179631,1293,1293,1293,1293,1201
|
|
20250219,130300,736626738,1294,1294,1294,1294,0
|
|
20250219,130200,736626738,1294,1294,1294,1294,0
|
|
20250219,130100,736626738,1294,1294,1294,1294,0
|
|
20250219,130000,736626738,1294,1293,1294,1293,1660
|
|
20250219,125900,734479358,1293,1293,1293,1293,129
|
|
20250219,125800,734312561,1293,1293,1293,1293,0
|
|
20250219,125700,734312561,1293,1293,1293,1293,300
|
|
20250219,125600,733924661,1293,1293,1293,1293,0
|
|
20250219,125500,733924661,1293,1293,1293,1293,0
|
|
20250219,125400,733924661,1293,1293,1293,1293,275
|
|
20250219,125300,733569086,1293,1293,1293,1293,1456
|
|
20250219,125200,731686478,1293,1293,1293,1293,1043
|
|
20250219,125100,730337879,1293,1293,1293,1293,1000
|
|
20250219,125000,729044879,1292,1292,1292,1292,40
|
|
20250219,124900,728993199,1292,1292,1292,1292,310
|
|
20250219,124800,728592679,1294,1294,1294,1294,0
|
|
20250219,124700,728592679,1294,1294,1294,1294,0
|
|
20250219,124600,728592679,1294,1294,1294,1294,10
|
|
20250219,124500,728579739,1294,1294,1294,1294,80
|
|
20250219,124400,728476219,1294,1294,1294,1294,70
|
|
20250219,124300,728385639,1294,1293,1294,1293,28
|
|
20250219,124200,728349434,1286,1286,1286,1286,2123
|
|
20250219,124100,725619256,1286,1287,1287,1286,3900
|
|
20250219,124000,720603824,1286,1293,1293,1286,10784
|
|
20250219,123900,706703458,1293,1293,1293,1293,0
|
|
20250219,123800,706703458,1293,1293,1293,1293,20
|
|
20250219,123700,706677598,1293,1293,1293,1293,0
|
|
20250219,123600,706677598,1293,1293,1293,1293,0
|
|
20250219,123500,706677598,1293,1292,1293,1292,39
|
|
20250219,123400,706627208,1292,1292,1292,1292,0
|
|
20250219,123300,706627208,1292,1292,1292,1292,0
|
|
20250219,123200,706627208,1292,1292,1292,1292,802
|
|
20250219,123100,705591024,1292,1289,1292,1289,42
|
|
20250219,123000,705536883,1292,1289,1292,1289,101
|
|
20250219,122900,705406691,1287,1287,1287,1287,80
|
|
20250219,122800,705303731,1287,1287,1287,1287,160
|
|
20250219,122700,705097811,1287,1290,1290,1287,86
|
|
20250219,122600,704987126,1292,1292,1292,1292,0
|
|
20250219,122500,704987126,1292,1292,1292,1292,0
|
|
20250219,122400,704987126,1292,1291,1292,1291,4
|
|
20250219,122300,704981960,1287,1288,1288,1287,298
|
|
20250219,122200,704598341,1287,1287,1287,1287,0
|
|
20250219,122100,704598341,1287,1288,1288,1287,500
|
|
20250219,122000,703954839,1292,1292,1292,1292,0
|
|
20250219,121900,703954839,1292,1292,1292,1292,0
|
|
20250219,121800,703954839,1292,1287,1292,1287,71
|
|
20250219,121700,703863457,1287,1290,1290,1287,800
|
|
20250219,121600,702831693,1292,1290,1292,1290,420
|
|
20250219,121500,702289883,1287,1287,1287,1287,0
|
|
20250219,121400,702289883,1287,1288,1288,1287,399
|
|
20250219,121300,701776210,1290,1290,1290,1290,401
|
|
20250219,121200,701258920,1292,1292,1292,1292,0
|
|
20250219,121100,701258920,1292,1292,1292,1292,100
|
|
20250219,121000,701129720,1292,1292,1292,1292,0
|
|
20250219,120900,701129720,1292,1292,1292,1292,0
|
|
20250219,120800,701129720,1292,1292,1292,1292,1
|
|
20250219,120700,701128428,1287,1288,1288,1287,500
|
|
20250219,120600,700484872,1287,1287,1287,1287,0
|
|
20250219,120500,700484872,1287,1287,1287,1287,0
|
|
20250219,120400,700484872,1287,1287,1287,1287,400
|
|
20250219,120300,699970072,1287,1287,1287,1287,0
|
|
20250219,120200,699970072,1287,1287,1287,1287,0
|
|
20250219,120100,699970072,1287,1287,1287,1287,121
|
|
20250219,120000,699814345,1287,1292,1293,1287,603
|
|
20250219,115900,699036641,1292,1292,1292,1290,456
|
|
20250219,115800,698447529,1291,1291,1291,1291,50
|
|
20250219,115700,698382979,1292,1292,1292,1292,80
|
|
20250219,115600,698279619,1292,1292,1292,1292,800
|
|
20250219,115500,697246019,1292,1292,1292,1292,2000
|
|
20250219,115400,694662019,1292,1292,1292,1292,0
|
|
20250219,115300,694662019,1292,1292,1292,1292,320
|
|
20250219,115200,694248579,1292,1292,1292,1292,46
|
|
20250219,115100,694189147,1292,1292,1292,1292,1
|
|
20250219,115000,694187855,1285,1285,1285,1285,0
|
|
20250219,114900,694187855,1285,1287,1287,1285,7691
|
|
20250219,114800,684300771,1288,1288,1288,1288,2309
|
|
20250219,114700,681326779,1288,1292,1292,1288,1001
|
|
20250219,114600,680037487,1285,1285,1285,1285,0
|
|
20250219,114500,680037487,1285,1286,1286,1285,500
|
|
20250219,114400,679394672,1285,1290,1290,1285,355
|
|
20250219,114300,678937772,1285,1289,1289,1285,1300
|
|
20250219,114200,677266816,1290,1290,1290,1290,377
|
|
20250219,114100,676780486,1290,1290,1290,1290,103
|
|
20250219,114000,676647616,1290,1290,1290,1290,402
|
|
20250219,113900,676129036,1290,1295,1295,1289,20587
|
|
20250219,113800,649551117,1295,1297,1297,1295,601
|
|
20250219,113700,648772820,1294,1294,1294,1294,0
|
|
20250219,113600,648772820,1294,1294,1294,1294,943
|
|
20250219,113500,647552578,1294,1294,1294,1294,80
|
|
20250219,113400,647449058,1293,1293,1293,1293,76
|
|
20250219,113300,647350790,1293,1293,1293,1293,0
|
|
20250219,113200,647350790,1293,1293,1293,1292,3243
|
|
20250219,113100,643160203,1293,1293,1293,1293,1737
|
|
20250219,113000,640914262,1293,1294,1294,1293,200
|
|
20250219,112900,640655532,1293,1292,1293,1292,320
|
|
20250219,112800,640242070,1292,1297,1297,1292,12117
|
|
20250219,112700,624547088,1297,1299,1299,1297,1600
|
|
20250219,112600,622471346,1298,1298,1298,1298,1513
|
|
20250219,112500,620507472,1298,1298,1298,1295,1015
|
|
20250219,112400,619193002,1298,1294,1298,1294,974
|
|
20250219,112300,617932626,1294,1301,1301,1294,25889
|
|
20250219,112200,584326268,1300,1300,1300,1300,251
|
|
20250219,112100,583999968,1300,1300,1300,1300,840
|
|
20250219,112000,582907968,1300,1301,1301,1299,4200
|
|
20250219,111900,577446988,1300,1300,1300,1300,10000
|
|
20250219,111800,564446988,1300,1305,1308,1300,1554
|
|
20250219,111700,562418296,1300,1306,1306,1300,37000
|
|
20250219,111600,514287123,1306,1309,1309,1306,537
|
|
20250219,111500,513585741,1309,1309,1309,1309,1474
|
|
20250219,111400,511656275,1309,1309,1309,1309,105
|
|
20250219,111300,511518830,1306,1310,1310,1306,401
|
|
20250219,111200,510993624,1310,1309,1310,1309,2160
|
|
20250219,111100,508164384,1309,1309,1309,1306,1748
|
|
20250219,111000,505878736,1310,1311,1311,1310,898
|
|
20250219,110900,504701956,1310,1310,1310,1310,0
|
|
20250219,110800,504701956,1310,1310,1310,1310,600
|
|
20250219,110700,503915956,1310,1310,1310,1310,0
|
|
20250219,110600,503915956,1310,1310,1310,1310,1184
|
|
20250219,110500,502364916,1310,1315,1319,1309,13845
|
|
20250219,110400,484224723,1315,1315,1315,1315,1
|
|
20250219,110300,484223408,1322,1322,1322,1322,3
|
|
20250219,110200,484219442,1315,1312,1315,1312,565
|
|
20250219,110100,483478078,1312,1312,1312,1312,862
|
|
20250219,110000,482347134,1312,1312,1312,1312,1403
|
|
20250219,105900,480506398,1310,1312,1312,1310,1609
|
|
20250219,105800,478396414,1311,1314,1314,1311,5609
|
|
20250219,105700,471039786,1315,1315,1315,1315,470
|
|
20250219,105600,470421736,1315,1323,1323,1315,670
|
|
20250219,105500,469540678,1315,1315,1315,1315,500
|
|
20250219,105400,468883178,1316,1320,1320,1316,10010
|
|
20250219,105300,455703693,1320,1321,1321,1320,161
|
|
20250219,105200,455491112,1320,1320,1320,1320,2199
|
|
20250219,105100,452588432,1320,1322,1322,1320,1641
|
|
20250219,105000,450419876,1322,1322,1322,1322,400
|
|
20250219,104900,449891076,1321,1322,1322,1321,1200
|
|
20250219,104800,448304876,1322,1322,1322,1322,18
|
|
20250219,104700,448281080,1316,1314,1316,1314,998
|
|
20250219,104600,446969392,1314,1314,1314,1314,250
|
|
20250219,104500,446640892,1314,1311,1314,1311,1831
|
|
20250219,104400,444238839,1311,1311,1311,1311,0
|
|
20250219,104300,444238839,1311,1306,1311,1306,1508
|
|
20250219,104200,442269351,1306,1312,1312,1306,1001
|
|
20250219,104100,440962039,1306,1310,1310,1304,16575
|
|
20250219,104000,419314797,1314,1310,1314,1310,1100
|
|
20250219,103900,417873397,1310,1313,1313,1310,5714
|
|
20250219,103800,410385878,1316,1316,1316,1316,97
|
|
20250219,103700,410258226,1316,1315,1316,1312,2531
|
|
20250219,103600,406936190,1316,1316,1316,1316,0
|
|
20250219,103500,406936190,1316,1316,1316,1316,68
|
|
20250219,103400,406846702,1316,1310,1316,1310,2377
|
|
20250219,103300,403732574,1310,1312,1312,1310,3567
|
|
20250219,103200,399059333,1313,1315,1315,1313,95
|
|
20250219,103100,398934423,1316,1318,1318,1316,1409
|
|
20250219,103000,397080164,1319,1325,1325,1319,3304
|
|
20250219,102900,392720057,1325,1325,1325,1325,5
|
|
20250219,102800,392713432,1327,1328,1328,1327,1149
|
|
20250219,102700,391187590,1328,1328,1328,1328,7
|
|
20250219,102600,391178294,1325,1326,1326,1325,3087
|
|
20250219,102500,387087492,1335,1335,1335,1335,100
|
|
20250219,102400,386953992,1336,1336,1336,1336,164
|
|
20250219,102300,386734888,1328,1326,1337,1326,3959
|
|
20250219,102200,381458948,1326,1331,1331,1326,10142
|
|
20250219,102100,367990369,1332,1334,1334,1332,5398
|
|
20250219,102000,360798149,1336,1332,1337,1332,541
|
|
20250219,101900,360077522,1333,1333,1333,1333,3698
|
|
20250219,101800,355148088,1338,1334,1338,1334,88
|
|
20250219,101700,355030692,1334,1338,1339,1334,5429
|
|
20250219,101600,347767372,1338,1338,1339,1338,5018
|
|
20250219,101500,341048388,1339,1338,1339,1335,3708
|
|
20250219,101400,336091689,1339,1336,1339,1336,560
|
|
20250219,101300,335342410,1336,1336,1336,1336,938
|
|
20250219,101200,334089242,1336,1333,1336,1333,493
|
|
20250219,101100,333431231,1332,1328,1332,1328,959
|
|
20250219,101000,332156148,1328,1328,1328,1328,118
|
|
20250219,100900,331999444,1329,1329,1329,1329,372
|
|
20250219,100800,331505056,1330,1329,1330,1329,1147
|
|
20250219,100700,329980475,1329,1328,1329,1327,1693
|
|
20250219,100600,327731221,1327,1329,1329,1327,4490
|
|
20250219,100500,321764664,1329,1331,1331,1328,4270
|
|
20250219,100400,316091781,1332,1333,1333,1332,737
|
|
20250219,100300,315109675,1333,1339,1339,1333,602
|
|
20250219,100200,314305528,1339,1343,1346,1338,20717
|
|
20250219,100100,286493344,1343,1334,1343,1332,9236
|
|
20250219,100000,274141933,1333,1325,1333,1320,41718
|
|
20250219,095900,218764952,1320,1322,1325,1320,9087
|
|
20250219,095800,206754482,1321,1315,1321,1315,2316
|
|
20250219,095700,203700726,1315,1314,1318,1314,5209
|
|
20250219,095600,196847830,1312,1310,1313,1310,2051
|
|
20250219,095500,194155597,1312,1311,1312,1311,783
|
|
20250219,095400,193128384,1311,1310,1311,1310,1001
|
|
20250219,095300,191816573,1309,1308,1309,1308,1980
|
|
20250219,095200,189225723,1307,1307,1307,1307,1
|
|
20250219,095100,189224416,1302,1302,1302,1302,0
|
|
20250219,095000,189224416,1302,1303,1303,1302,1133
|
|
20250219,094900,187749150,1305,1306,1306,1305,954
|
|
20250219,094800,186503680,1306,1306,1306,1306,1
|
|
20250219,094700,186502374,1306,1301,1306,1301,3
|
|
20250219,094600,186498466,1301,1302,1302,1301,6298
|
|
20250219,094500,178304377,1308,1308,1308,1308,30
|
|
20250219,094400,178265137,1302,1302,1302,1302,555
|
|
20250219,094300,177542527,1302,1310,1310,1302,1050
|
|
20250219,094200,176174998,1302,1305,1305,1302,7520
|
|
20250219,094100,166369434,1305,1305,1305,1305,6207
|
|
20250219,094000,158269299,1305,1313,1314,1305,1287
|
|
20250219,093900,156582879,1313,1313,1313,1311,298
|
|
20250219,093800,156191607,1306,1311,1311,1306,2088
|
|
20250219,093700,153462056,1314,1314,1314,1314,1279
|
|
20250219,093600,151781450,1314,1311,1314,1311,566
|
|
20250219,093500,151038381,1311,1312,1314,1311,443
|
|
20250219,093400,150457199,1312,1312,1312,1312,1011
|
|
20250219,093300,149130767,1314,1314,1314,1314,31
|
|
20250219,093200,149090033,1314,1315,1315,1313,2267
|
|
20250219,093100,146109997,1315,1315,1315,1315,368
|
|
20250219,093000,145626077,1315,1315,1315,1315,250
|
|
20250219,092900,145297327,1315,1314,1315,1314,9409
|
|
20250219,092800,132932551,1314,1305,1315,1305,17912
|
|
20250219,092700,109495536,1304,1302,1304,1302,3280
|
|
20250219,092600,105224856,1302,1302,1303,1299,11965
|
|
20250219,092500,89643490,1302,1302,1303,1299,2349
|
|
20250219,092400,86585910,1302,1302,1302,1302,105
|
|
20250219,092300,86449200,1303,1303,1303,1303,1
|
|
20250219,092200,86447897,1299,1303,1303,1299,707
|
|
20250219,092100,85528688,1301,1301,1301,1301,53
|
|
20250219,092000,85459735,1303,1303,1303,1303,0
|
|
20250219,091900,85459735,1303,1303,1303,1303,600
|
|
20250219,091800,84677935,1303,1303,1303,1303,607
|
|
20250219,091700,83887014,1300,1300,1300,1296,10999
|
|
20250219,091600,69612274,1296,1300,1300,1296,1300
|
|
20250219,091500,67923274,1300,1296,1300,1296,2834
|
|
20250219,091400,64247074,1300,1300,1300,1298,4846
|
|
20250219,091300,57951274,1300,1298,1303,1298,8402
|
|
20250219,091200,47033453,1303,1303,1303,1303,503
|
|
20250219,091100,46378044,1304,1300,1304,1295,2210
|
|
20250219,091000,43504586,1298,1299,1299,1298,4694
|
|
20250219,090900,37411604,1298,1293,1299,1293,3907
|
|
20250219,090800,32355367,1293,1292,1295,1292,1588
|
|
20250219,090700,30301407,1292,1297,1297,1292,3351
|
|
20250219,090600,25962708,1297,1299,1304,1297,4595
|
|
20250219,090500,19989510,1299,1295,1299,1295,301
|
|
20250219,090400,19599711,1295,1295,1295,1295,237
|
|
20250219,090300,19292796,1292,1291,1292,1290,1092
|
|
20250219,090200,17883754,1291,1295,1295,1291,1520
|
|
20250219,090100,15918294,1305,1305,1305,1305,2139
|
|
20250219,090000,13126899,1299,1305,1305,1299,10088
|