605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,190200,1347243688,1365,1365,1365,1365,6404
|
|
20250220,190100,1347243688,1365,1365,1365,1365,0
|
|
20250220,190000,1347243688,1365,1365,1365,1365,0
|
|
20250220,185900,1347243688,1365,1365,1365,1365,0
|
|
20250220,185800,1347243688,1365,1365,1365,1365,0
|
|
20250220,185700,1347243688,1365,1365,1365,1365,0
|
|
20250220,185600,1347243688,1365,1365,1365,1365,0
|
|
20250220,185500,1347243688,1365,1365,1365,1365,0
|
|
20250220,185400,1347243688,1365,1365,1365,1365,0
|
|
20250220,185300,1347243688,1365,1365,1365,1365,0
|
|
20250220,185200,1347243688,1365,1365,1365,1365,0
|
|
20250220,185100,1347243688,1365,1365,1365,1365,0
|
|
20250220,185000,1347243688,1365,1365,1365,1365,0
|
|
20250220,184900,1347243688,1365,1365,1365,1365,0
|
|
20250220,184800,1347243688,1365,1365,1365,1365,0
|
|
20250220,184700,1347243688,1365,1365,1365,1365,0
|
|
20250220,184600,1347243688,1365,1365,1365,1365,0
|
|
20250220,184500,1347243688,1365,1365,1365,1365,0
|
|
20250220,184400,1347243688,1365,1365,1365,1365,0
|
|
20250220,184300,1347243688,1365,1365,1365,1365,0
|
|
20250220,184200,1347243688,1365,1365,1365,1365,0
|
|
20250220,184100,1347243688,1365,1365,1365,1365,0
|
|
20250220,184000,1347243688,1365,1365,1365,1365,0
|
|
20250220,183900,1347243688,1365,1365,1365,1365,0
|
|
20250220,183800,1347243688,1365,1365,1365,1365,0
|
|
20250220,183700,1347243688,1365,1365,1365,1365,0
|
|
20250220,183600,1347243688,1365,1365,1365,1365,0
|
|
20250220,183500,1347243688,1365,1365,1365,1365,0
|
|
20250220,183400,1347243688,1365,1365,1365,1365,0
|
|
20250220,183300,1347243688,1365,1365,1365,1365,0
|
|
20250220,183200,1347243688,1365,1365,1365,1365,6404
|
|
20250220,183100,1347243688,1365,1365,1365,1365,0
|
|
20250220,183000,1347243688,1365,1365,1365,1365,0
|
|
20250220,182900,1347243688,1365,1365,1365,1365,0
|
|
20250220,182800,1347243688,1365,1365,1365,1365,0
|
|
20250220,182700,1347243688,1365,1365,1365,1365,0
|
|
20250220,182600,1347243688,1365,1365,1365,1365,0
|
|
20250220,182500,1347243688,1365,1365,1365,1365,0
|
|
20250220,182400,1347243688,1365,1365,1365,1365,0
|
|
20250220,182300,1347243688,1365,1365,1365,1365,0
|
|
20250220,182200,1347243688,1365,1365,1365,1365,0
|
|
20250220,182100,1347243688,1365,1365,1365,1365,0
|
|
20250220,182000,1347243688,1365,1365,1365,1365,0
|
|
20250220,181900,1347243688,1365,1365,1365,1365,0
|
|
20250220,181800,1347243688,1365,1365,1365,1365,0
|
|
20250220,181700,1347243688,1365,1365,1365,1365,0
|
|
20250220,181600,1347243688,1365,1365,1365,1365,0
|
|
20250220,181500,1347243688,1365,1365,1365,1365,0
|
|
20250220,181400,1347243688,1365,1365,1365,1365,0
|
|
20250220,181300,1347243688,1365,1365,1365,1365,0
|
|
20250220,181200,1347243688,1365,1365,1365,1365,0
|
|
20250220,181100,1347243688,1365,1365,1365,1365,0
|
|
20250220,181000,1347243688,1365,1365,1365,1365,0
|
|
20250220,180900,1347243688,1365,1365,1365,1365,0
|
|
20250220,180800,1347243688,1365,1365,1365,1365,0
|
|
20250220,180700,1347243688,1365,1365,1365,1365,0
|
|
20250220,180600,1347243688,1365,1365,1365,1365,0
|
|
20250220,180500,1347243688,1365,1365,1365,1365,0
|
|
20250220,180400,1347243688,1365,1365,1365,1365,0
|
|
20250220,180300,1347243688,1365,1365,1365,1365,0
|
|
20250220,180200,1347243688,1365,1365,1365,1365,6404
|
|
20250220,180100,1347243688,1365,1365,1365,1365,0
|
|
20250220,180000,1347243688,1365,1365,1365,1365,0
|
|
20250220,175900,1347243688,1365,1365,1365,1365,0
|
|
20250220,175800,1347243688,1365,1365,1365,1365,0
|
|
20250220,175700,1347243688,1365,1365,1365,1365,0
|
|
20250220,175600,1347243688,1365,1365,1365,1365,0
|
|
20250220,175500,1347243688,1365,1365,1365,1365,0
|
|
20250220,175400,1347243688,1365,1365,1365,1365,0
|
|
20250220,175300,1347243688,1365,1365,1365,1365,0
|
|
20250220,175200,1347243688,1365,1365,1365,1365,0
|
|
20250220,175100,1347243688,1365,1365,1365,1365,0
|
|
20250220,175000,1347243688,1365,1365,1365,1365,0
|
|
20250220,174900,1347243688,1365,1365,1365,1365,0
|
|
20250220,174800,1347243688,1365,1365,1365,1365,0
|
|
20250220,174700,1347243688,1365,1365,1365,1365,0
|
|
20250220,174600,1347243688,1365,1365,1365,1365,0
|
|
20250220,174500,1347243688,1365,1365,1365,1365,0
|
|
20250220,174400,1347243688,1365,1365,1365,1365,0
|
|
20250220,174300,1347243688,1365,1365,1365,1365,0
|
|
20250220,174200,1347243688,1365,1365,1365,1365,0
|
|
20250220,174100,1347243688,1365,1365,1365,1365,0
|
|
20250220,174000,1347243688,1365,1365,1365,1365,0
|
|
20250220,173900,1347243688,1365,1365,1365,1365,0
|
|
20250220,173800,1347243688,1365,1365,1365,1365,0
|
|
20250220,173700,1347243688,1365,1365,1365,1365,0
|
|
20250220,173600,1347243688,1365,1365,1365,1365,0
|
|
20250220,173500,1347243688,1365,1365,1365,1365,0
|
|
20250220,173400,1347243688,1365,1365,1365,1365,0
|
|
20250220,173300,1347243688,1365,1365,1365,1365,0
|
|
20250220,173200,1347243688,1365,1365,1365,1365,6404
|
|
20250220,173100,1347243688,1365,1365,1365,1365,0
|
|
20250220,173000,1347243688,1365,1365,1365,1365,0
|
|
20250220,172900,1347243688,1365,1365,1365,1365,0
|
|
20250220,172800,1347243688,1365,1365,1365,1365,0
|
|
20250220,172700,1347243688,1365,1365,1365,1365,0
|
|
20250220,172600,1347243688,1365,1365,1365,1365,0
|
|
20250220,172500,1347243688,1365,1365,1365,1365,0
|
|
20250220,172400,1347243688,1365,1365,1365,1365,0
|
|
20250220,172300,1347243688,1365,1365,1365,1365,0
|
|
20250220,172200,1347243688,1365,1365,1365,1365,0
|
|
20250220,172100,1347243688,1365,1365,1365,1365,0
|
|
20250220,172000,1347243688,1365,1365,1365,1365,0
|
|
20250220,171900,1347243688,1365,1365,1365,1365,0
|
|
20250220,171800,1347243688,1365,1365,1365,1365,0
|
|
20250220,171700,1347243688,1365,1365,1365,1365,0
|
|
20250220,171600,1347243688,1365,1365,1365,1365,0
|
|
20250220,171500,1347243688,1365,1365,1365,1365,0
|
|
20250220,171400,1347243688,1365,1365,1365,1365,0
|
|
20250220,171300,1347243688,1365,1365,1365,1365,0
|
|
20250220,171200,1347243688,1365,1365,1365,1365,0
|
|
20250220,171100,1347243688,1365,1365,1365,1365,0
|
|
20250220,171000,1347243688,1365,1365,1365,1365,0
|
|
20250220,170900,1347243688,1365,1365,1365,1365,0
|
|
20250220,170800,1347243688,1365,1365,1365,1365,0
|
|
20250220,170700,1347243688,1365,1365,1365,1365,0
|
|
20250220,170600,1347243688,1365,1365,1365,1365,0
|
|
20250220,170500,1347243688,1365,1365,1365,1365,0
|
|
20250220,170400,1347243688,1365,1365,1365,1365,0
|
|
20250220,170300,1347243688,1365,1365,1365,1365,0
|
|
20250220,170200,1347243688,1365,1365,1365,1365,6404
|
|
20250220,170100,1347243688,1365,1365,1365,1365,0
|
|
20250220,170000,1347243688,1365,1365,1365,1365,0
|
|
20250220,165900,1347243688,1365,1365,1365,1365,0
|
|
20250220,165800,1347243688,1365,1365,1365,1365,0
|
|
20250220,165700,1347243688,1365,1365,1365,1365,0
|
|
20250220,165600,1347243688,1365,1365,1365,1365,0
|
|
20250220,165500,1347243688,1365,1365,1365,1365,0
|
|
20250220,165400,1347243688,1365,1365,1365,1365,0
|
|
20250220,165300,1347243688,1365,1365,1365,1365,0
|
|
20250220,165200,1347243688,1365,1365,1365,1365,0
|
|
20250220,165100,1347243688,1365,1365,1365,1365,0
|
|
20250220,165000,1347243688,1365,1365,1365,1365,0
|
|
20250220,164900,1347243688,1365,1365,1365,1365,0
|
|
20250220,164800,1347243688,1365,1365,1365,1365,0
|
|
20250220,164700,1347243688,1365,1365,1365,1365,0
|
|
20250220,164600,1347243688,1365,1365,1365,1365,0
|
|
20250220,164500,1347243688,1365,1365,1365,1365,0
|
|
20250220,164400,1347243688,1365,1365,1365,1365,0
|
|
20250220,164300,1347243688,1365,1365,1365,1365,0
|
|
20250220,164200,1347243688,1365,1365,1365,1365,0
|
|
20250220,164100,1347243688,1365,1365,1365,1365,0
|
|
20250220,164000,1347243688,1365,1365,1365,1365,0
|
|
20250220,163900,1347243688,1365,1365,1365,1365,0
|
|
20250220,163800,1347243688,1365,1365,1365,1365,0
|
|
20250220,163700,1347243688,1365,1365,1365,1365,0
|
|
20250220,163600,1347243688,1365,1365,1365,1365,0
|
|
20250220,163500,1347243688,1365,1365,1365,1365,0
|
|
20250220,163400,1347243688,1365,1365,1365,1365,0
|
|
20250220,163300,1347243688,1365,1365,1365,1365,0
|
|
20250220,163200,1347243688,1365,1365,1365,1365,6404
|
|
20250220,163100,1347243688,1365,1365,1365,1365,0
|
|
20250220,163000,1347243688,1365,1365,1365,1365,0
|
|
20250220,162900,1347243688,1365,1365,1365,1365,0
|
|
20250220,162800,1347243688,1365,1365,1365,1365,0
|
|
20250220,162700,1347243688,1365,1365,1365,1365,0
|
|
20250220,162600,1347243688,1365,1365,1365,1365,0
|
|
20250220,162500,1347243688,1365,1365,1365,1365,0
|
|
20250220,162400,1347243688,1365,1365,1365,1365,0
|
|
20250220,162300,1347243688,1365,1365,1365,1365,0
|
|
20250220,162200,1347243688,1365,1365,1365,1365,0
|
|
20250220,162100,1347243688,1365,1365,1365,1365,0
|
|
20250220,162000,1347243688,1365,1365,1365,1365,0
|
|
20250220,161900,1347243688,1365,1365,1365,1365,0
|
|
20250220,161800,1347243688,1365,1365,1365,1365,0
|
|
20250220,161700,1347243688,1365,1365,1365,1365,0
|
|
20250220,161600,1347243688,1365,1365,1365,1365,0
|
|
20250220,161500,1347243688,1365,1365,1365,1365,0
|
|
20250220,161400,1347243688,1365,1365,1365,1365,0
|
|
20250220,161300,1347243688,1365,1365,1365,1365,0
|
|
20250220,161200,1347243688,1365,1365,1365,1365,0
|
|
20250220,161100,1347243688,1365,1365,1365,1365,0
|
|
20250220,161000,1347243688,1365,1365,1365,1365,0
|
|
20250220,160900,1347243688,1365,1365,1365,1365,0
|
|
20250220,160800,1347243688,1365,1365,1365,1365,0
|
|
20250220,160700,1347243688,1365,1365,1365,1365,0
|
|
20250220,160600,1347243688,1365,1365,1365,1365,0
|
|
20250220,160500,1347243688,1365,1365,1365,1365,0
|
|
20250220,160400,1347243688,1365,1365,1365,1365,0
|
|
20250220,160300,1347243688,1365,1365,1365,1365,0
|
|
20250220,160200,1347243688,1365,1365,1365,1365,6404
|
|
20250220,160100,1347243688,1365,1365,1365,1365,0
|
|
20250220,160000,1347243688,1365,1365,1365,1365,0
|
|
20250220,155900,1347243688,1365,1365,1365,1365,0
|
|
20250220,155800,1347243688,1365,1365,1365,1365,0
|
|
20250220,155700,1347243688,1365,1365,1365,1365,0
|
|
20250220,155600,1347243688,1365,1365,1365,1365,0
|
|
20250220,155500,1347243688,1365,1365,1365,1365,0
|
|
20250220,155400,1347243688,1365,1365,1365,1365,0
|
|
20250220,155300,1347243688,1365,1365,1365,1365,0
|
|
20250220,155200,1347243688,1365,1365,1365,1365,0
|
|
20250220,155100,1347243688,1365,1365,1365,1365,0
|
|
20250220,155000,1347243688,1365,1365,1365,1365,0
|
|
20250220,154900,1347243688,1365,1365,1365,1365,0
|
|
20250220,154800,1347243688,1365,1365,1365,1365,0
|
|
20250220,154700,1347243688,1365,1365,1365,1365,0
|
|
20250220,154600,1347243688,1365,1365,1365,1365,0
|
|
20250220,154500,1347243688,1365,1365,1365,1365,0
|
|
20250220,154400,1347243688,1365,1365,1365,1365,0
|
|
20250220,154300,1347243688,1365,1365,1365,1365,0
|
|
20250220,154200,1347243688,1365,1365,1365,1365,0
|
|
20250220,154100,1347243688,1365,1365,1365,1365,0
|
|
20250220,154000,1347243688,1365,1365,1365,1365,0
|
|
20250220,153900,1347243688,1365,1365,1365,1365,0
|
|
20250220,153800,1347243688,1365,1365,1365,1365,0
|
|
20250220,153700,1347243688,1365,1365,1365,1365,0
|
|
20250220,153600,1347243688,1365,1365,1365,1365,0
|
|
20250220,153500,1347243688,1365,1365,1365,1365,0
|
|
20250220,153400,1347243688,1365,1365,1365,1365,0
|
|
20250220,153300,1347243688,1365,1365,1365,1365,0
|
|
20250220,153200,1347243688,1365,1365,1365,1365,6404
|
|
20250220,153100,1347243688,1365,1365,1365,1365,0
|
|
20250220,153000,1347243688,1365,1365,1365,1365,6404
|
|
20250220,152900,1338502228,1365,1365,1365,1365,0
|
|
20250220,152800,1338502228,1365,1365,1365,1365,0
|
|
20250220,152700,1338502228,1365,1365,1365,1365,0
|
|
20250220,152600,1338502228,1365,1365,1365,1365,0
|
|
20250220,152500,1338502228,1365,1365,1365,1365,0
|
|
20250220,152400,1338502228,1365,1365,1365,1365,0
|
|
20250220,152300,1338502228,1365,1365,1365,1365,0
|
|
20250220,152200,1338502228,1365,1365,1365,1365,0
|
|
20250220,152100,1338502228,1365,1365,1365,1365,0
|
|
20250220,152000,1338502228,1365,1365,1365,1365,0
|
|
20250220,151900,1338502228,1365,1365,1365,1365,0
|
|
20250220,151800,1338502228,1365,1365,1365,1365,0
|
|
20250220,151700,1338502228,1365,1365,1365,1365,0
|
|
20250220,151600,1338502228,1365,1362,1365,1362,1010
|
|
20250220,151500,1337125877,1362,1362,1362,1362,1
|
|
20250220,151400,1337124515,1363,1363,1363,1363,1
|
|
20250220,151300,1337123152,1361,1359,1361,1358,1132
|
|
20250220,151200,1335583993,1358,1361,1361,1358,2336
|
|
20250220,151100,1332408170,1360,1359,1360,1359,7832
|
|
20250220,151000,1321760331,1361,1361,1361,1361,2
|
|
20250220,150900,1321757609,1358,1361,1361,1358,3948
|
|
20250220,150800,1316385618,1364,1361,1364,1361,305
|
|
20250220,150700,1315970510,1367,1367,1367,1367,0
|
|
20250220,150600,1315970510,1367,1361,1367,1361,940
|
|
20250220,150500,1314690779,1361,1361,1361,1361,40
|
|
20250220,150400,1314636339,1359,1359,1359,1359,452
|
|
20250220,150300,1314022071,1360,1360,1360,1360,2
|
|
20250220,150200,1314019351,1361,1361,1361,1361,21
|
|
20250220,150100,1313990770,1361,1357,1361,1357,1004
|
|
20250220,150000,1312628326,1357,1357,1357,1357,200
|
|
20250220,145900,1312356926,1357,1357,1357,1357,5
|
|
20250220,145800,1312350141,1361,1361,1361,1361,0
|
|
20250220,145700,1312350141,1361,1361,1361,1361,0
|
|
20250220,145600,1312350141,1361,1361,1361,1361,0
|
|
20250220,145500,1312350141,1361,1357,1361,1357,777
|
|
20250220,145400,1311295748,1357,1361,1361,1357,11
|
|
20250220,145300,1311280781,1361,1361,1361,1361,100
|
|
20250220,145200,1311144681,1361,1361,1361,1361,400
|
|
20250220,145100,1310600281,1361,1361,1361,1361,500
|
|
20250220,145000,1309919781,1361,1361,1361,1361,3
|
|
20250220,144900,1309915698,1361,1361,1361,1361,0
|
|
20250220,144800,1309915698,1361,1361,1361,1361,1
|
|
20250220,144700,1309914337,1357,1357,1357,1357,1
|
|
20250220,144600,1309912980,1355,1355,1355,1355,0
|
|
20250220,144500,1309912980,1355,1356,1363,1355,1507
|
|
20250220,144400,1307870804,1355,1355,1356,1355,1050
|
|
20250220,144300,1306447835,1355,1355,1355,1355,0
|
|
20250220,144200,1306447835,1355,1358,1358,1355,3449
|
|
20250220,144100,1301772433,1359,1359,1359,1359,0
|
|
20250220,144000,1301772433,1359,1359,1359,1359,278
|
|
20250220,143900,1301394631,1360,1360,1360,1360,150
|
|
20250220,143800,1301190631,1360,1360,1360,1360,0
|
|
20250220,143700,1301190631,1360,1360,1360,1360,0
|
|
20250220,143600,1301190631,1360,1359,1361,1359,2100
|
|
20250220,143500,1298335731,1367,1367,1367,1367,0
|
|
20250220,143400,1298335731,1367,1358,1367,1358,3050
|
|
20250220,143300,1294190877,1358,1358,1358,1358,626
|
|
20250220,143200,1293340769,1360,1360,1360,1360,3
|
|
20250220,143100,1293336689,1360,1360,1360,1360,0
|
|
20250220,143000,1293336689,1360,1360,1360,1360,0
|
|
20250220,142900,1293336689,1360,1360,1360,1360,1
|
|
20250220,142800,1293335329,1358,1358,1358,1358,120
|
|
20250220,142700,1293172369,1358,1358,1358,1358,74
|
|
20250220,142600,1293071877,1359,1361,1361,1359,841
|
|
20250220,142500,1291927994,1365,1365,1365,1365,1
|
|
20250220,142400,1291926629,1361,1363,1363,1361,525
|
|
20250220,142300,1291211547,1366,1366,1366,1364,105
|
|
20250220,142200,1291068317,1364,1368,1368,1364,166
|
|
20250220,142100,1290841493,1369,1365,1369,1365,71
|
|
20250220,142000,1290744374,1364,1364,1364,1364,500
|
|
20250220,141900,1290062374,1365,1365,1365,1365,100
|
|
20250220,141800,1289925874,1363,1363,1363,1363,23
|
|
20250220,141700,1289894525,1365,1365,1365,1365,3
|
|
20250220,141600,1289890430,1365,1365,1365,1365,1700
|
|
20250220,141500,1287569930,1365,1365,1365,1365,15
|
|
20250220,141400,1287549455,1365,1365,1365,1365,1273
|
|
20250220,141300,1285811810,1370,1370,1370,1370,1
|
|
20250220,141200,1285810440,1365,1365,1365,1365,151
|
|
20250220,141100,1285604325,1365,1363,1365,1363,4150
|
|
20250220,141000,1279943377,1355,1355,1355,1355,1088
|
|
20250220,140900,1278469137,1355,1355,1355,1355,0
|
|
20250220,140800,1278469137,1355,1355,1355,1355,699
|
|
20250220,140700,1277521992,1355,1356,1362,1355,1057
|
|
20250220,140600,1276088982,1356,1359,1359,1356,882
|
|
20250220,140500,1274890883,1360,1363,1363,1360,2348
|
|
20250220,140400,1271694645,1363,1365,1365,1363,314
|
|
20250220,140300,1271266572,1369,1364,1369,1364,2
|
|
20250220,140200,1271263839,1370,1370,1370,1370,0
|
|
20250220,140100,1271263839,1370,1370,1370,1370,0
|
|
20250220,140000,1271263839,1370,1370,1370,1370,102
|
|
20250220,135900,1271124099,1370,1364,1370,1364,502
|
|
20250220,135800,1270439359,1370,1370,1370,1370,0
|
|
20250220,135700,1270439359,1370,1370,1370,1370,1
|
|
20250220,135600,1270437989,1364,1370,1370,1364,1191
|
|
20250220,135500,1268812553,1370,1370,1370,1370,0
|
|
20250220,135400,1268812553,1370,1370,1370,1370,0
|
|
20250220,135300,1268812553,1370,1373,1373,1370,9
|
|
20250220,135200,1268800220,1370,1365,1370,1365,2728
|
|
20250220,135100,1265071500,1367,1369,1369,1367,3732
|
|
20250220,135000,1259964770,1370,1371,1371,1370,2751
|
|
20250220,134900,1256194921,1376,1376,1376,1376,0
|
|
20250220,134800,1256194921,1376,1376,1376,1376,0
|
|
20250220,134700,1256194921,1376,1376,1376,1376,1
|
|
20250220,134600,1256193545,1372,1372,1378,1372,1001
|
|
20250220,134500,1254820167,1375,1375,1379,1375,10465
|
|
20250220,134400,1240430788,1375,1375,1375,1375,1000
|
|
20250220,134300,1239055788,1379,1378,1379,1378,2
|
|
20250220,134200,1239053031,1375,1375,1375,1375,0
|
|
20250220,134100,1239053031,1375,1375,1375,1375,0
|
|
20250220,134000,1239053031,1375,1371,1375,1370,10431
|
|
20250220,133900,1224738526,1371,1371,1371,1371,0
|
|
20250220,133800,1224738526,1371,1371,1371,1371,313
|
|
20250220,133700,1224309403,1370,1370,1370,1370,988
|
|
20250220,133600,1222955843,1370,1370,1370,1370,3562
|
|
20250220,133500,1218075903,1374,1372,1374,1372,5824
|
|
20250220,133400,1210078967,1374,1374,1374,1374,0
|
|
20250220,133300,1210078967,1374,1374,1374,1374,50
|
|
20250220,133200,1210010267,1374,1374,1374,1374,0
|
|
20250220,133100,1210010267,1374,1374,1374,1374,797
|
|
20250220,133000,1208915189,1375,1375,1375,1375,0
|
|
20250220,132900,1208915189,1375,1375,1375,1375,0
|
|
20250220,132800,1208915189,1375,1372,1375,1372,374
|
|
20250220,132700,1208402031,1372,1368,1372,1368,3
|
|
20250220,132600,1208397923,1372,1372,1372,1372,0
|
|
20250220,132500,1208397923,1372,1372,1372,1372,13
|
|
20250220,132400,1208380087,1368,1369,1369,1368,734
|
|
20250220,132300,1207375676,1369,1370,1370,1369,7
|
|
20250220,132200,1207366088,1370,1373,1373,1370,2825
|
|
20250220,132100,1203491320,1379,1379,1379,1379,0
|
|
20250220,132000,1203491320,1379,1379,1379,1379,9
|
|
20250220,131900,1203478909,1379,1379,1379,1379,10
|
|
20250220,131800,1203465119,1379,1379,1379,1379,617
|
|
20250220,131700,1202614276,1379,1379,1379,1379,152
|
|
20250220,131600,1202404668,1380,1373,1380,1373,1012
|
|
20250220,131500,1201010386,1365,1365,1365,1365,0
|
|
20250220,131400,1201010386,1365,1365,1365,1365,0
|
|
20250220,131300,1201010386,1365,1365,1365,1365,300
|
|
20250220,131200,1200600886,1365,1365,1365,1364,2692
|
|
20250220,131100,1196926319,1365,1365,1365,1365,1410
|
|
20250220,131000,1195001669,1362,1362,1362,1362,151
|
|
20250220,130900,1194796007,1362,1362,1362,1362,103
|
|
20250220,130800,1194655721,1362,1362,1362,1362,59
|
|
20250220,130700,1194575363,1361,1361,1361,1361,100
|
|
20250220,130600,1194439263,1362,1361,1362,1361,81
|
|
20250220,130500,1194329018,1361,1362,1362,1361,3241
|
|
20250220,130400,1189917638,1362,1362,1362,1362,131
|
|
20250220,130300,1189739216,1365,1365,1365,1365,137
|
|
20250220,130200,1189552211,1359,1359,1359,1359,0
|
|
20250220,130100,1189552211,1359,1359,1359,1359,141
|
|
20250220,130000,1189360592,1358,1359,1359,1358,1371
|
|
20250220,125900,1187498624,1359,1360,1360,1359,23
|
|
20250220,125800,1187467356,1367,1365,1367,1360,1918
|
|
20250220,125700,1184856698,1367,1367,1367,1366,659
|
|
20250220,125600,1183955954,1370,1375,1375,1370,16986
|
|
20250220,125500,1160643411,1375,1380,1380,1375,283
|
|
20250220,125400,1160254165,1375,1380,1380,1375,982
|
|
20250220,125300,1158901415,1380,1380,1380,1380,0
|
|
20250220,125200,1158901415,1380,1375,1380,1375,51
|
|
20250220,125100,1158831285,1375,1375,1375,1375,1459
|
|
20250220,125000,1156825160,1380,1380,1380,1380,0
|
|
20250220,124900,1156825160,1380,1380,1380,1380,72
|
|
20250220,124800,1156725800,1374,1374,1374,1374,2124
|
|
20250220,124700,1153807424,1383,1383,1383,1383,3
|
|
20250220,124600,1153803275,1383,1383,1383,1383,119
|
|
20250220,124500,1153638698,1383,1384,1384,1374,3513
|
|
20250220,124400,1148811711,1384,1379,1384,1374,2067
|
|
20250220,124300,1145970261,1379,1383,1383,1379,2062
|
|
20250220,124200,1143119665,1383,1386,1386,1383,460
|
|
20250220,124100,1142483035,1386,1386,1386,1386,401
|
|
20250220,124000,1141927249,1387,1387,1387,1387,1
|
|
20250220,123900,1141925862,1387,1384,1387,1384,2858
|
|
20250220,123800,1137963316,1387,1387,1387,1387,0
|
|
20250220,123700,1137963316,1387,1387,1387,1387,60
|
|
20250220,123600,1137880096,1383,1386,1386,1383,201
|
|
20250220,123500,1137602110,1386,1386,1386,1386,722
|
|
20250220,123400,1136601418,1386,1386,1386,1386,5
|
|
20250220,123300,1136594488,1386,1385,1386,1385,2
|
|
20250220,123200,1136591717,1380,1386,1386,1380,4531
|
|
20250220,123100,1130327432,1386,1385,1386,1385,1300
|
|
20250220,123000,1128525852,1386,1386,1386,1386,0
|
|
20250220,122900,1128525852,1386,1386,1386,1386,0
|
|
20250220,122800,1128525852,1386,1381,1386,1381,6279
|
|
20250220,122700,1119854548,1381,1381,1381,1381,0
|
|
20250220,122600,1119854548,1381,1383,1383,1381,1856
|
|
20250220,122500,1117290748,1386,1386,1386,1386,1530
|
|
20250220,122400,1115170168,1381,1386,1386,1381,2
|
|
20250220,122300,1115167401,1381,1387,1387,1381,3777
|
|
20250220,122200,1109946026,1387,1384,1387,1384,2
|
|
20250220,122100,1109943255,1390,1388,1390,1388,528
|
|
20250220,122000,1109209513,1380,1377,1380,1377,3643
|
|
20250220,121900,1104189670,1378,1378,1378,1378,1
|
|
20250220,121800,1104188292,1371,1371,1371,1371,203
|
|
20250220,121700,1103909979,1371,1371,1371,1371,250
|
|
20250220,121600,1103567229,1370,1378,1378,1370,251
|
|
20250220,121500,1103222151,1378,1378,1378,1378,840
|
|
20250220,121400,1102064631,1378,1378,1378,1378,3100
|
|
20250220,121300,1097792831,1378,1375,1380,1370,3014
|
|
20250220,121200,1093648430,1375,1380,1380,1375,40
|
|
20250220,121100,1093593255,1388,1392,1392,1385,968
|
|
20250220,121000,1092247451,1395,1382,1397,1382,9913
|
|
20250220,120900,1078441497,1380,1378,1380,1376,7275
|
|
20250220,120800,1068424156,1377,1378,1378,1370,5855
|
|
20250220,120700,1060375898,1379,1369,1379,1369,5802
|
|
20250220,120600,1052402247,1369,1363,1369,1363,3825
|
|
20250220,120500,1047181585,1360,1363,1365,1360,3546
|
|
20250220,120400,1042346055,1364,1364,1364,1364,0
|
|
20250220,120300,1042346055,1364,1360,1364,1360,11
|
|
20250220,120200,1042331091,1364,1357,1364,1357,1002
|
|
20250220,120100,1040971363,1362,1360,1362,1360,3493
|
|
20250220,120000,1036216938,1360,1360,1360,1360,370
|
|
20250220,115900,1035713738,1361,1361,1361,1360,2891
|
|
20250220,115800,1031779156,1360,1356,1360,1356,3852
|
|
20250220,115700,1026540444,1361,1362,1362,1356,553
|
|
20250220,115600,1025789988,1362,1360,1362,1358,7322
|
|
20250220,115500,1015826836,1360,1359,1360,1359,4352
|
|
20250220,115400,1009909767,1359,1356,1359,1356,1076
|
|
20250220,115300,1008449579,1350,1348,1350,1348,7685
|
|
20250220,115200,998077565,1348,1345,1348,1345,3632
|
|
20250220,115100,993186956,1346,1345,1346,1345,976
|
|
20250220,115000,991874230,1345,1345,1345,1345,800
|
|
20250220,114900,990798230,1345,1345,1345,1345,940
|
|
20250220,114800,989533930,1345,1344,1345,1344,1116
|
|
20250220,114700,988034020,1344,1343,1344,1342,4191
|
|
20250220,114600,982404306,1345,1342,1345,1342,129
|
|
20250220,114500,982231023,1338,1338,1338,1338,0
|
|
20250220,114400,982231023,1338,1338,1338,1338,0
|
|
20250220,114300,982231023,1338,1339,1339,1338,4109
|
|
20250220,114200,976731586,1338,1338,1338,1338,0
|
|
20250220,114100,976731586,1338,1338,1338,1338,1
|
|
20250220,114000,976730248,1339,1341,1341,1339,1311
|
|
20250220,113900,974974177,1337,1337,1337,1337,1673
|
|
20250220,113800,972737376,1337,1337,1337,1337,200
|
|
20250220,113700,972469976,1336,1336,1336,1336,30
|
|
20250220,113600,972429896,1337,1337,1337,1337,200
|
|
20250220,113500,972162496,1337,1337,1337,1337,100
|
|
20250220,113400,972028796,1337,1336,1337,1336,201
|
|
20250220,113300,971760259,1333,1336,1337,1333,3861
|
|
20250220,113200,966608679,1336,1334,1336,1334,2042
|
|
20250220,113100,963884641,1333,1333,1333,1333,10
|
|
20250220,113000,963871311,1331,1332,1332,1331,158
|
|
20250220,112900,963661003,1333,1332,1333,1332,2068
|
|
20250220,112800,960906214,1332,1332,1332,1332,245
|
|
20250220,112700,960579874,1331,1331,1331,1330,509
|
|
20250220,112600,959902726,1331,1331,1331,1331,13
|
|
20250220,112500,959885423,1331,1332,1332,1331,110
|
|
20250220,112400,959739003,1330,1330,1330,1330,0
|
|
20250220,112300,959739003,1330,1333,1333,1330,3556
|
|
20250220,112200,955007663,1333,1333,1333,1333,0
|
|
20250220,112100,955007663,1333,1334,1334,1333,529
|
|
20250220,112000,954302296,1335,1335,1335,1335,0
|
|
20250220,111900,954302296,1335,1333,1335,1333,371
|
|
20250220,111800,953807245,1333,1333,1333,1333,10
|
|
20250220,111700,953793915,1333,1333,1333,1333,30
|
|
20250220,111600,953753925,1333,1335,1335,1333,641
|
|
20250220,111500,952898821,1336,1336,1336,1336,0
|
|
20250220,111400,952898821,1336,1336,1336,1336,400
|
|
20250220,111300,952364421,1336,1332,1336,1330,6964
|
|
20250220,111200,943100986,1337,1337,1337,1337,0
|
|
20250220,111100,943100986,1337,1337,1337,1337,600
|
|
20250220,111000,942298786,1331,1338,1338,1331,1201
|
|
20250220,110900,940698617,1339,1339,1339,1339,983
|
|
20250220,110800,939382380,1339,1339,1339,1339,60
|
|
20250220,110700,939302040,1340,1340,1340,1340,991
|
|
20250220,110600,937974100,1340,1340,1340,1340,3
|
|
20250220,110500,937970080,1333,1333,1333,1333,1
|
|
20250220,110400,937968747,1333,1333,1333,1333,100
|
|
20250220,110300,937835447,1331,1331,1331,1331,1443
|
|
20250220,110200,935914814,1331,1330,1331,1330,493
|
|
20250220,110100,935259074,1330,1330,1330,1330,500
|
|
20250220,110000,934594074,1330,1330,1330,1330,167
|
|
20250220,105900,934371964,1330,1330,1330,1330,3
|
|
20250220,105800,934367974,1330,1328,1330,1328,526
|
|
20250220,105700,933669396,1328,1328,1328,1328,336
|
|
20250220,105600,933223188,1328,1328,1328,1328,502
|
|
20250220,105500,932556532,1328,1328,1328,1328,0
|
|
20250220,105400,932556532,1328,1328,1328,1328,452
|
|
20250220,105300,931956276,1328,1328,1328,1328,400
|
|
20250220,105200,931425076,1330,1330,1330,1330,2271
|
|
20250220,105100,928404646,1330,1330,1330,1330,149
|
|
20250220,105000,928206476,1330,1330,1330,1330,206
|
|
20250220,104900,927932496,1330,1330,1330,1330,473
|
|
20250220,104800,927303406,1330,1331,1331,1330,159
|
|
20250220,104700,927091779,1331,1328,1331,1328,1501
|
|
20250220,104600,925096948,1328,1328,1328,1328,330
|
|
20250220,104500,924658708,1328,1329,1329,1328,1633
|
|
20250220,104400,922488580,1331,1331,1331,1331,3
|
|
20250220,104300,922484587,1331,1328,1331,1328,882
|
|
20250220,104200,921313288,1331,1331,1331,1331,10
|
|
20250220,104100,921299978,1331,1331,1331,1331,94
|
|
20250220,104000,921174864,1331,1331,1331,1331,300
|
|
20250220,103900,920775564,1331,1327,1331,1327,329
|
|
20250220,103800,920337781,1327,1327,1327,1327,99
|
|
20250220,103700,920206408,1324,1319,1324,1319,4699
|
|
20250220,103600,913994586,1319,1319,1319,1319,127
|
|
20250220,103500,913827073,1320,1320,1321,1320,4716
|
|
20250220,103400,907601932,1320,1320,1320,1320,310
|
|
20250220,103300,907192732,1319,1319,1319,1319,3792
|
|
20250220,103200,902191084,1320,1320,1320,1320,2515
|
|
20250220,103100,898871284,1320,1320,1320,1320,1002
|
|
20250220,103000,897548644,1320,1322,1322,1320,3914
|
|
20250220,102900,892377370,1323,1323,1323,1323,15
|
|
20250220,102800,892357525,1323,1323,1323,1323,2317
|
|
20250220,102700,889292134,1323,1324,1324,1323,2724
|
|
20250220,102600,885685582,1324,1324,1324,1324,1585
|
|
20250220,102500,883587042,1324,1325,1325,1324,1838
|
|
20250220,102400,881152526,1325,1325,1325,1325,0
|
|
20250220,102300,881152526,1325,1325,1325,1325,136
|
|
20250220,102200,880972326,1325,1325,1325,1325,0
|
|
20250220,102100,880972326,1325,1328,1328,1325,2000
|
|
20250220,102000,878321301,1328,1328,1328,1328,0
|
|
20250220,101900,878321301,1328,1328,1328,1328,444
|
|
20250220,101800,877731669,1328,1327,1328,1327,2399
|
|
20250220,101700,874548140,1327,1328,1328,1327,11969
|
|
20250220,101600,858665177,1328,1329,1329,1327,12210
|
|
20250220,101500,842461882,1330,1330,1330,1330,705
|
|
20250220,101400,841524232,1330,1330,1330,1330,357
|
|
20250220,101300,841049422,1330,1330,1330,1330,79
|
|
20250220,101200,840944352,1330,1328,1330,1328,7254
|
|
20250220,101100,831311030,1328,1331,1331,1328,13
|
|
20250220,101000,831293763,1328,1330,1336,1328,3905
|
|
20250220,100900,826099584,1336,1336,1336,1336,15
|
|
20250220,100800,826079544,1336,1336,1336,1330,788
|
|
20250220,100700,825031396,1330,1339,1339,1330,6273
|
|
20250220,100600,816686654,1339,1339,1339,1339,1
|
|
20250220,100500,816685315,1342,1328,1342,1327,2717
|
|
20250220,100400,813068513,1330,1328,1330,1328,1304
|
|
20250220,100300,811334801,1328,1330,1331,1328,321
|
|
20250220,100200,810908492,1330,1331,1331,1330,1218
|
|
20250220,100100,809287942,1344,1345,1345,1343,5289
|
|
20250220,100000,802175684,1345,1333,1346,1333,4951
|
|
20250220,095900,795551733,1332,1333,1333,1329,1781
|
|
20250220,095800,793181485,1333,1333,1333,1333,731
|
|
20250220,095700,792207062,1333,1329,1333,1329,2524
|
|
20250220,095600,788846030,1329,1325,1329,1325,305
|
|
20250220,095500,788441901,1322,1324,1324,1322,1474
|
|
20250220,095400,786491755,1324,1324,1324,1324,1
|
|
20250220,095300,786490431,1321,1324,1324,1321,916
|
|
20250220,095200,785278856,1324,1324,1324,1324,784
|
|
20250220,095100,784240840,1324,1324,1324,1324,1
|
|
20250220,095000,784239516,1314,1314,1314,1311,36964
|
|
20250220,094900,735671506,1314,1321,1324,1314,15097
|
|
20250220,094800,715772893,1320,1320,1321,1320,1244
|
|
20250220,094700,714130769,1321,1322,1322,1317,14678
|
|
20250220,094600,694770957,1324,1324,1324,1324,1796
|
|
20250220,094500,692393053,1324,1324,1324,1324,236
|
|
20250220,094400,692080589,1318,1314,1327,1314,12721
|
|
20250220,094300,675325348,1315,1328,1328,1315,20488
|
|
20250220,094200,648215739,1328,1331,1331,1328,11788
|
|
20250220,094100,632546559,1336,1334,1336,1331,6455
|
|
20250220,094000,623946983,1333,1333,1333,1333,1030
|
|
20250220,093900,622573993,1329,1329,1329,1328,1549
|
|
20250220,093800,620515900,1329,1328,1329,1328,9342
|
|
20250220,093700,608102404,1326,1327,1328,1326,2569
|
|
20250220,093600,604694831,1326,1329,1329,1326,6118
|
|
20250220,093500,596569804,1329,1342,1345,1329,27966
|
|
20250220,093400,559194336,1345,1347,1347,1342,833
|
|
20250220,093300,558076394,1348,1349,1349,1348,6
|
|
20250220,093200,558068305,1340,1342,1351,1340,6956
|
|
20250220,093100,548733752,1344,1345,1356,1343,3159
|
|
20250220,093000,544484560,1343,1351,1351,1343,5094
|
|
20250220,092900,537621118,1357,1357,1357,1357,0
|
|
20250220,092800,537621118,1357,1349,1357,1349,1210
|
|
20250220,092700,535988812,1348,1348,1349,1346,5396
|
|
20250220,092600,528714994,1346,1357,1359,1345,10426
|
|
20250220,092500,514625729,1356,1364,1364,1356,28672
|
|
20250220,092400,475700622,1364,1365,1365,1364,5403
|
|
20250220,092300,468329894,1364,1368,1368,1364,4570
|
|
20250220,092200,462091363,1368,1363,1368,1363,3490
|
|
20250220,092100,457328700,1363,1365,1365,1363,9569
|
|
20250220,092000,444285310,1365,1365,1365,1365,211
|
|
20250220,091900,443997295,1363,1365,1370,1363,4891
|
|
20250220,091800,437315787,1366,1371,1371,1366,5387
|
|
20250220,091700,429948611,1371,1383,1383,1371,32752
|
|
20250220,091600,384880946,1383,1385,1385,1383,4236
|
|
20250220,091500,379020100,1389,1389,1390,1388,2118
|
|
20250220,091400,376077730,1383,1382,1383,1382,535
|
|
20250220,091300,375337860,1380,1379,1385,1379,1759
|
|
20250220,091200,372908132,1379,1375,1383,1375,10575
|
|
20250220,091100,358352649,1375,1387,1393,1375,21445
|
|
20250220,091000,328677791,1379,1375,1393,1375,1971
|
|
20250220,090900,325951374,1375,1402,1402,1375,8438
|
|
20250220,090800,314284530,1400,1403,1413,1400,10882
|
|
20250220,090700,298998383,1401,1415,1418,1363,31289
|
|
20250220,090600,255488627,1419,1439,1441,1417,45728
|
|
20250220,090500,190144138,1439,1428,1444,1424,37794
|
|
20250220,090400,135983427,1423,1409,1428,1404,38613
|
|
20250220,090300,81185350,1409,1397,1420,1391,23399
|
|
20250220,090200,48371172,1398,1383,1398,1383,5894
|
|
20250220,090100,40179190,1382,1371,1382,1370,7065
|
|
20250220,090000,30439596,1371,1370,1380,1363,22162
|