627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,192400,15022585810,276,276,276,276,363620
|
|
20250207,192300,15022585810,276,276,276,276,0
|
|
20250207,192200,15022585810,276,276,276,276,0
|
|
20250207,192100,15022585810,276,276,276,276,0
|
|
20250207,192000,15022585810,276,276,276,276,0
|
|
20250207,191900,15022585810,276,276,276,276,0
|
|
20250207,191800,15022585810,276,276,276,276,0
|
|
20250207,191700,15022585810,276,276,276,276,0
|
|
20250207,191600,15022585810,276,276,276,276,0
|
|
20250207,191500,15022585810,276,276,276,276,0
|
|
20250207,191400,15022585810,276,276,276,276,0
|
|
20250207,191300,15022585810,276,276,276,276,0
|
|
20250207,191200,15022585810,276,276,276,276,0
|
|
20250207,191100,15022585810,276,276,276,276,0
|
|
20250207,191000,15022585810,276,276,276,276,0
|
|
20250207,190900,15022585810,276,276,276,276,0
|
|
20250207,190800,15022585810,276,276,276,276,0
|
|
20250207,190700,15022585810,276,276,276,276,0
|
|
20250207,190600,15022585810,276,276,276,276,0
|
|
20250207,190500,15022585810,276,276,276,276,0
|
|
20250207,190400,15022585810,276,276,276,276,0
|
|
20250207,190300,15022585810,276,276,276,276,0
|
|
20250207,190200,15022585810,276,276,276,276,0
|
|
20250207,190100,15022585810,276,276,276,276,0
|
|
20250207,190000,15022585810,276,276,276,276,0
|
|
20250207,185900,15022585810,276,276,276,276,0
|
|
20250207,185800,15022585810,276,276,276,276,0
|
|
20250207,185700,15022585810,276,276,276,276,0
|
|
20250207,185600,15022585810,276,276,276,276,0
|
|
20250207,185500,15022585810,276,276,276,276,0
|
|
20250207,185400,15022585810,276,276,276,276,363620
|
|
20250207,185300,15022585810,276,276,276,276,0
|
|
20250207,185200,15022585810,276,276,276,276,0
|
|
20250207,185100,15022585810,276,276,276,276,0
|
|
20250207,185000,15022585810,276,276,276,276,0
|
|
20250207,184900,15022585810,276,276,276,276,0
|
|
20250207,184800,15022585810,276,276,276,276,0
|
|
20250207,184700,15022585810,276,276,276,276,0
|
|
20250207,184600,15022585810,276,276,276,276,0
|
|
20250207,184500,15022585810,276,276,276,276,0
|
|
20250207,184400,15022585810,276,276,276,276,0
|
|
20250207,184300,15022585810,276,276,276,276,0
|
|
20250207,184200,15022585810,276,276,276,276,0
|
|
20250207,184100,15022585810,276,276,276,276,0
|
|
20250207,184000,15022585810,276,276,276,276,0
|
|
20250207,183900,15022585810,276,276,276,276,0
|
|
20250207,183800,15022585810,276,276,276,276,0
|
|
20250207,183700,15022585810,276,276,276,276,0
|
|
20250207,183600,15022585810,276,276,276,276,0
|
|
20250207,183500,15022585810,276,276,276,276,0
|
|
20250207,183400,15022585810,276,276,276,276,0
|
|
20250207,183300,15022585810,276,276,276,276,0
|
|
20250207,183200,15022585810,276,276,276,276,0
|
|
20250207,183100,15022585810,276,276,276,276,0
|
|
20250207,183000,15022585810,276,276,276,276,0
|
|
20250207,182900,15022585810,276,276,276,276,0
|
|
20250207,182800,15022585810,276,276,276,276,0
|
|
20250207,182700,15022585810,276,276,276,276,0
|
|
20250207,182600,15022585810,276,276,276,276,0
|
|
20250207,182500,15022585810,276,276,276,276,0
|
|
20250207,182400,15022585810,276,276,276,276,363620
|
|
20250207,182300,15022585810,276,276,276,276,0
|
|
20250207,182200,15022585810,276,276,276,276,0
|
|
20250207,182100,15022585810,276,276,276,276,0
|
|
20250207,182000,15022585810,276,276,276,276,0
|
|
20250207,181900,15022585810,276,276,276,276,0
|
|
20250207,181800,15022585810,276,276,276,276,0
|
|
20250207,181700,15022585810,276,276,276,276,0
|
|
20250207,181600,15022585810,276,276,276,276,0
|
|
20250207,181500,15022585810,276,276,276,276,0
|
|
20250207,181400,15022585810,276,276,276,276,0
|
|
20250207,181300,15022585810,276,276,276,276,0
|
|
20250207,181200,15022585810,276,276,276,276,0
|
|
20250207,181100,15022585810,276,276,276,276,0
|
|
20250207,181000,15022585810,276,276,276,276,0
|
|
20250207,180900,15022585810,276,276,276,276,0
|
|
20250207,180800,15022585810,276,276,276,276,0
|
|
20250207,180700,15022585810,276,276,276,276,0
|
|
20250207,180600,15022585810,276,276,276,276,0
|
|
20250207,180500,15022585810,276,276,276,276,0
|
|
20250207,180400,15022585810,276,276,276,276,0
|
|
20250207,180300,15022585810,276,276,276,276,0
|
|
20250207,180200,15022585810,276,276,276,276,0
|
|
20250207,180100,15022585810,276,276,276,276,0
|
|
20250207,180000,15022585810,276,276,276,276,0
|
|
20250207,175900,15022585810,276,276,276,276,0
|
|
20250207,175800,15022585810,276,276,276,276,0
|
|
20250207,175700,15022585810,276,276,276,276,0
|
|
20250207,175600,15022585810,276,276,276,276,0
|
|
20250207,175500,15022585810,276,276,276,276,0
|
|
20250207,175400,15022585810,276,276,276,276,363620
|
|
20250207,175300,15022585810,276,276,276,276,0
|
|
20250207,175200,15022585810,276,276,276,276,0
|
|
20250207,175100,15022585810,276,276,276,276,0
|
|
20250207,175000,15022585810,276,276,276,276,0
|
|
20250207,174900,15022585810,276,276,276,276,0
|
|
20250207,174800,15022585810,276,276,276,276,0
|
|
20250207,174700,15022585810,276,276,276,276,0
|
|
20250207,174600,15022585810,276,276,276,276,0
|
|
20250207,174500,15022585810,276,276,276,276,0
|
|
20250207,174400,15022585810,276,276,276,276,0
|
|
20250207,174300,15022585810,276,276,276,276,0
|
|
20250207,174200,15022585810,276,276,276,276,0
|
|
20250207,174100,15022585810,276,276,276,276,0
|
|
20250207,174000,15022585810,276,276,276,276,0
|
|
20250207,173900,15022585810,276,276,276,276,0
|
|
20250207,173800,15022585810,276,276,276,276,0
|
|
20250207,173700,15022585810,276,276,276,276,0
|
|
20250207,173600,15022585810,276,276,276,276,0
|
|
20250207,173500,15022585810,276,276,276,276,0
|
|
20250207,173400,15022585810,276,276,276,276,0
|
|
20250207,173300,15022585810,276,276,276,276,0
|
|
20250207,173200,15022585810,276,276,276,276,0
|
|
20250207,173100,15022585810,276,276,276,276,0
|
|
20250207,173000,15022585810,276,276,276,276,0
|
|
20250207,172900,15022585810,276,276,276,276,0
|
|
20250207,172800,15022585810,276,276,276,276,0
|
|
20250207,172700,15022585810,276,276,276,276,0
|
|
20250207,172600,15022585810,276,276,276,276,0
|
|
20250207,172500,15022585810,276,276,276,276,0
|
|
20250207,172400,15022585810,276,276,276,276,363620
|
|
20250207,172300,15022585810,276,276,276,276,0
|
|
20250207,172200,15022585810,276,276,276,276,0
|
|
20250207,172100,15022585810,276,276,276,276,0
|
|
20250207,172000,15022585810,276,276,276,276,0
|
|
20250207,171900,15022585810,276,276,276,276,0
|
|
20250207,171800,15022585810,276,276,276,276,0
|
|
20250207,171700,15022585810,276,276,276,276,0
|
|
20250207,171600,15022585810,276,276,276,276,0
|
|
20250207,171500,15022585810,276,276,276,276,0
|
|
20250207,171400,15022585810,276,276,276,276,0
|
|
20250207,171300,15022585810,276,276,276,276,0
|
|
20250207,171200,15022585810,276,276,276,276,0
|
|
20250207,171100,15022585810,276,276,276,276,0
|
|
20250207,171000,15022585810,276,276,276,276,0
|
|
20250207,170900,15022585810,276,276,276,276,0
|
|
20250207,170800,15022585810,276,276,276,276,0
|
|
20250207,170700,15022585810,276,276,276,276,0
|
|
20250207,170600,15022585810,276,276,276,276,0
|
|
20250207,170500,15022585810,276,276,276,276,0
|
|
20250207,170400,15022585810,276,276,276,276,0
|
|
20250207,170300,15022585810,276,276,276,276,0
|
|
20250207,170200,15022585810,276,276,276,276,0
|
|
20250207,170100,15022585810,276,276,276,276,0
|
|
20250207,170000,15022585810,276,276,276,276,0
|
|
20250207,165900,15022585810,276,276,276,276,0
|
|
20250207,165800,15022585810,276,276,276,276,0
|
|
20250207,165700,15022585810,276,276,276,276,0
|
|
20250207,165600,15022585810,276,276,276,276,0
|
|
20250207,165500,15022585810,276,276,276,276,0
|
|
20250207,165400,15022585810,276,276,276,276,363620
|
|
20250207,165300,15022585810,276,276,276,276,0
|
|
20250207,165200,15022585810,276,276,276,276,0
|
|
20250207,165100,15022585810,276,276,276,276,0
|
|
20250207,165000,15022585810,276,276,276,276,0
|
|
20250207,164900,15022585810,276,276,276,276,0
|
|
20250207,164800,15022585810,276,276,276,276,0
|
|
20250207,164700,15022585810,276,276,276,276,0
|
|
20250207,164600,15022585810,276,276,276,276,0
|
|
20250207,164500,15022585810,276,276,276,276,0
|
|
20250207,164400,15022585810,276,276,276,276,0
|
|
20250207,164300,15022585810,276,276,276,276,0
|
|
20250207,164200,15022585810,276,276,276,276,0
|
|
20250207,164100,15022585810,276,276,276,276,0
|
|
20250207,164000,15022585810,276,276,276,276,0
|
|
20250207,163900,15022585810,276,276,276,276,0
|
|
20250207,163800,15022585810,276,276,276,276,0
|
|
20250207,163700,15022585810,276,276,276,276,0
|
|
20250207,163600,15022585810,276,276,276,276,0
|
|
20250207,163500,15022585810,276,276,276,276,0
|
|
20250207,163400,15022585810,276,276,276,276,0
|
|
20250207,163300,15022585810,276,276,276,276,0
|
|
20250207,163200,15022585810,276,276,276,276,0
|
|
20250207,163100,15022585810,276,276,276,276,0
|
|
20250207,163000,15022585810,276,276,276,276,0
|
|
20250207,162900,15022585810,276,276,276,276,0
|
|
20250207,162800,15022585810,276,276,276,276,0
|
|
20250207,162700,15022585810,276,276,276,276,0
|
|
20250207,162600,15022585810,276,276,276,276,0
|
|
20250207,162500,15022585810,276,276,276,276,0
|
|
20250207,162400,15022585810,276,276,276,276,363620
|
|
20250207,162300,15022585810,276,276,276,276,0
|
|
20250207,162200,15022585810,276,276,276,276,0
|
|
20250207,162100,15022585810,276,276,276,276,0
|
|
20250207,162000,15022585810,276,276,276,276,0
|
|
20250207,161900,15022585810,276,276,276,276,0
|
|
20250207,161800,15022585810,276,276,276,276,0
|
|
20250207,161700,15022585810,276,276,276,276,0
|
|
20250207,161600,15022585810,276,276,276,276,0
|
|
20250207,161500,15022585810,276,276,276,276,0
|
|
20250207,161400,15022585810,276,276,276,276,0
|
|
20250207,161300,15022585810,276,276,276,276,0
|
|
20250207,161200,15022585810,276,276,276,276,0
|
|
20250207,161100,15022585810,276,276,276,276,0
|
|
20250207,161000,15022585810,276,276,276,276,0
|
|
20250207,160900,15022585810,276,276,276,276,0
|
|
20250207,160800,15022585810,276,276,276,276,0
|
|
20250207,160700,15022585810,276,276,276,276,0
|
|
20250207,160600,15022585810,276,276,276,276,0
|
|
20250207,160500,15022585810,276,276,276,276,0
|
|
20250207,160400,15022585810,276,276,276,276,0
|
|
20250207,160300,15022585810,276,276,276,276,0
|
|
20250207,160200,15022585810,276,276,276,276,0
|
|
20250207,160100,15022585810,276,276,276,276,0
|
|
20250207,160000,15022585810,276,276,276,276,0
|
|
20250207,155900,15022585810,276,276,276,276,0
|
|
20250207,155800,15022585810,276,276,276,276,0
|
|
20250207,155700,15022585810,276,276,276,276,0
|
|
20250207,155600,15022585810,276,276,276,276,0
|
|
20250207,155500,15022585810,276,276,276,276,0
|
|
20250207,155400,15022585810,276,276,276,276,363620
|
|
20250207,155300,15022585810,276,276,276,276,0
|
|
20250207,155200,15022585810,276,276,276,276,0
|
|
20250207,155100,15022585810,276,276,276,276,0
|
|
20250207,155000,15022585810,276,276,276,276,0
|
|
20250207,154900,15022585810,276,276,276,276,0
|
|
20250207,154800,15022585810,276,276,276,276,0
|
|
20250207,154700,15022585810,276,276,276,276,0
|
|
20250207,154600,15022585810,276,276,276,276,0
|
|
20250207,154500,15022585810,276,276,276,276,0
|
|
20250207,154400,15022585810,276,276,276,276,0
|
|
20250207,154300,15022585810,276,276,276,276,0
|
|
20250207,154200,15022585810,276,276,276,276,0
|
|
20250207,154100,15022585810,276,276,276,276,0
|
|
20250207,154000,15022585810,276,276,276,276,0
|
|
20250207,153900,15022585810,276,276,276,276,0
|
|
20250207,153800,15022585810,276,276,276,276,0
|
|
20250207,153700,15022585810,276,276,276,276,0
|
|
20250207,153600,15022585810,276,276,276,276,0
|
|
20250207,153500,15022585810,276,276,276,276,0
|
|
20250207,153400,15022585810,276,276,276,276,0
|
|
20250207,153300,15022585810,276,276,276,276,0
|
|
20250207,153200,15022585810,276,276,276,276,0
|
|
20250207,153100,15022585810,276,276,276,276,0
|
|
20250207,153000,15022585810,276,276,276,276,363620
|
|
20250207,152900,14922226690,280,280,280,280,0
|
|
20250207,152800,14922226690,280,280,280,280,0
|
|
20250207,152700,14922226690,280,280,280,280,0
|
|
20250207,152600,14922226690,280,280,280,280,0
|
|
20250207,152500,14922226690,280,280,280,280,0
|
|
20250207,152400,14922226690,280,280,280,280,0
|
|
20250207,152300,14922226690,280,280,280,280,0
|
|
20250207,152200,14922226690,280,280,280,280,0
|
|
20250207,152100,14922226690,280,280,280,280,0
|
|
20250207,152000,14922226690,280,280,280,280,0
|
|
20250207,151900,14922226690,280,281,283,279,57800
|
|
20250207,151800,14905984106,281,279,282,278,151053
|
|
20250207,151700,14863763855,279,281,282,279,259784
|
|
20250207,151600,14791081045,281,282,283,281,71029
|
|
20250207,151500,14771081117,282,283,284,281,43733
|
|
20250207,151400,14758716844,281,284,284,281,153622
|
|
20250207,151300,14715396832,284,284,284,282,136654
|
|
20250207,151200,14676715959,284,284,285,283,34924
|
|
20250207,151100,14666795652,284,283,284,282,352791
|
|
20250207,151000,14567140222,282,284,284,281,403038
|
|
20250207,150900,14453401299,284,285,285,283,165623
|
|
20250207,150800,14406368729,285,285,286,284,82597
|
|
20250207,150700,14382827216,285,288,288,284,100801
|
|
20250207,150600,14354065301,288,287,289,287,79745
|
|
20250207,150500,14331095946,287,286,288,285,135188
|
|
20250207,150400,14292386013,286,290,290,285,235472
|
|
20250207,150300,14225012833,288,290,290,288,64963
|
|
20250207,150200,14206254558,289,290,291,289,81854
|
|
20250207,150100,14182500008,289,289,290,288,23503
|
|
20250207,150000,14175712791,288,289,290,288,43085
|
|
20250207,145900,14163262913,290,286,290,285,119933
|
|
20250207,145800,14128853990,286,287,288,286,48222
|
|
20250207,145700,14115047728,286,286,288,286,21405
|
|
20250207,145600,14108905255,286,287,288,286,128489
|
|
20250207,145500,14071978565,287,286,287,285,39063
|
|
20250207,145400,14060813382,286,286,287,284,109599
|
|
20250207,145300,14029527988,286,288,288,284,275181
|
|
20250207,145200,13951020995,287,289,290,287,131630
|
|
20250207,145100,13913069766,290,290,291,289,214365
|
|
20250207,145000,13850984124,291,293,293,290,43542
|
|
20250207,144900,13838277171,293,294,295,291,112076
|
|
20250207,144800,13805469029,295,294,295,294,25546
|
|
20250207,144700,13797945760,295,295,296,292,79002
|
|
20250207,144600,13774712025,296,290,296,290,141484
|
|
20250207,144500,13733164060,292,290,292,289,50940
|
|
20250207,144400,13718384726,290,290,291,289,35584
|
|
20250207,144300,13708071639,290,290,291,289,92983
|
|
20250207,144200,13681107607,290,290,291,290,7877
|
|
20250207,144100,13678818097,290,291,292,290,26498
|
|
20250207,144000,13671121025,292,291,292,290,39798
|
|
20250207,143900,13659551458,291,288,291,288,76001
|
|
20250207,143800,13637546044,288,290,291,288,213446
|
|
20250207,143700,13575743285,290,293,293,290,131658
|
|
20250207,143600,13537384181,292,294,294,292,65578
|
|
20250207,143500,13518170976,294,294,295,293,46200
|
|
20250207,143400,13504609550,294,295,295,293,15928
|
|
20250207,143300,13499934884,295,295,296,294,46570
|
|
20250207,143200,13486220813,295,296,297,294,123569
|
|
20250207,143100,13449744333,296,291,297,291,106895
|
|
20250207,143000,13418295929,291,293,294,291,142461
|
|
20250207,142900,13376665874,293,293,295,292,97187
|
|
20250207,142800,13348174463,293,293,293,291,182565
|
|
20250207,142700,13294855739,294,295,296,293,60677
|
|
20250207,142600,13276997788,295,296,297,294,117699
|
|
20250207,142500,13242223641,296,294,296,293,220433
|
|
20250207,142400,13177431667,294,296,297,294,283111
|
|
20250207,142300,13093930331,297,301,301,296,561549
|
|
20250207,142200,12926079498,300,302,302,300,231062
|
|
20250207,142100,12856478146,301,301,302,300,137265
|
|
20250207,142000,12815098384,300,301,302,300,292127
|
|
20250207,141900,12727200353,300,299,301,298,738674
|
|
20250207,141800,12505481935,298,299,299,297,146972
|
|
20250207,141700,12461716902,298,298,299,297,225944
|
|
20250207,141600,12394482955,297,300,300,297,438177
|
|
20250207,141500,12263546982,299,298,300,297,462622
|
|
20250207,141400,12125335557,297,298,299,296,293063
|
|
20250207,141300,12038181256,298,295,299,293,446895
|
|
20250207,141200,11905868472,293,293,295,292,209919
|
|
20250207,141100,11844268851,293,292,293,291,42562
|
|
20250207,141000,11831822413,291,289,293,289,137059
|
|
20250207,140900,11791906069,290,289,290,289,32909
|
|
20250207,140800,11782395155,288,288,289,287,14175
|
|
20250207,140700,11778308979,289,289,289,287,78235
|
|
20250207,140600,11755773809,289,291,291,288,62763
|
|
20250207,140500,11737619741,290,289,291,289,61452
|
|
20250207,140400,11719815017,289,288,289,287,44371
|
|
20250207,140300,11707021251,289,290,291,288,134814
|
|
20250207,140200,11668039359,290,293,294,290,202864
|
|
20250207,140100,11608872777,294,292,295,292,259813
|
|
20250207,140000,11532728898,293,291,294,291,233479
|
|
20250207,135900,11464465849,292,288,292,288,140743
|
|
20250207,135800,11423645008,289,287,289,287,73049
|
|
20250207,135700,11402614983,288,286,288,286,67338
|
|
20250207,135600,11383306215,287,284,288,284,125436
|
|
20250207,135500,11347569643,284,285,286,284,45685
|
|
20250207,135400,11334549861,285,286,286,285,83859
|
|
20250207,135300,11310576101,286,287,287,286,15834
|
|
20250207,135200,11306044408,287,287,288,286,16612
|
|
20250207,135100,11301280208,286,285,288,285,84378
|
|
20250207,135000,11277087741,285,286,286,285,40733
|
|
20250207,134900,11265474322,286,287,287,285,49072
|
|
20250207,134800,11251436418,286,285,287,285,32904
|
|
20250207,134700,11242028078,285,286,286,285,39688
|
|
20250207,134600,11230708981,287,285,287,284,111446
|
|
20250207,134500,11198884140,285,288,288,284,107651
|
|
20250207,134400,11168091936,288,288,288,287,57516
|
|
20250207,134300,11151570804,288,289,289,288,10713
|
|
20250207,134200,11148485236,289,289,289,288,13084
|
|
20250207,134100,11144711078,289,288,289,287,68356
|
|
20250207,134000,11125008692,289,289,290,288,51104
|
|
20250207,133900,11110268450,289,292,292,288,19477
|
|
20250207,133800,11104626888,292,288,292,287,148730
|
|
20250207,133700,11061495000,288,289,290,287,154476
|
|
20250207,133600,11017108126,289,290,290,289,89210
|
|
20250207,133500,10991307686,289,293,294,289,293925
|
|
20250207,133400,10905617251,292,291,293,290,210367
|
|
20250207,133300,10844272573,290,289,291,288,70356
|
|
20250207,133200,10823867094,288,290,290,288,101839
|
|
20250207,133100,10794461622,289,289,290,288,141704
|
|
20250207,133000,10753465624,288,288,290,287,123722
|
|
20250207,132900,10717769112,287,288,289,287,75206
|
|
20250207,132800,10696109614,289,287,289,287,69485
|
|
20250207,132700,10676070325,288,286,288,286,80255
|
|
20250207,132600,10653058624,287,285,289,284,179667
|
|
20250207,132500,10601641483,286,283,286,283,134338
|
|
20250207,132400,10563465406,283,286,286,281,276513
|
|
20250207,132300,10485253785,285,286,287,285,166641
|
|
20250207,132200,10437730543,286,288,288,286,67275
|
|
20250207,132100,10418458448,287,287,288,287,32306
|
|
20250207,132000,10409186197,288,288,289,287,32528
|
|
20250207,131900,10399829024,288,289,289,288,16858
|
|
20250207,131800,10394973382,289,288,289,287,36161
|
|
20250207,131700,10384560316,288,288,289,287,21448
|
|
20250207,131600,10378383176,288,290,290,288,10191
|
|
20250207,131500,10375445967,289,291,291,289,25428
|
|
20250207,131400,10368091216,289,289,290,289,15252
|
|
20250207,131300,10363668174,289,291,291,289,67575
|
|
20250207,131200,10344104880,291,289,291,289,98706
|
|
20250207,131100,10315464996,290,287,290,287,111372
|
|
20250207,131000,10283342665,287,286,287,286,51445
|
|
20250207,130900,10268584504,287,289,289,285,221111
|
|
20250207,130800,10205195626,289,287,289,287,55983
|
|
20250207,130700,10189090168,287,288,288,286,124369
|
|
20250207,130600,10153502850,287,290,290,287,63516
|
|
20250207,130500,10135229732,289,290,290,288,30553
|
|
20250207,130400,10126393359,290,291,291,289,57756
|
|
20250207,130300,10109642210,290,292,293,290,68546
|
|
20250207,130200,10089676101,292,294,294,292,16246
|
|
20250207,130100,10084922566,293,294,294,292,127424
|
|
20250207,130000,10047540938,293,294,294,292,25899
|
|
20250207,125900,10039944571,293,294,295,293,158326
|
|
20250207,125800,9993490633,293,294,294,293,43642
|
|
20250207,125700,9980677904,293,293,294,291,53009
|
|
20250207,125600,9965133980,291,293,293,291,159884
|
|
20250207,125500,9918402464,293,289,293,288,114682
|
|
20250207,125400,9885045145,289,288,289,287,43233
|
|
20250207,125300,9872562311,288,288,289,286,66536
|
|
20250207,125200,9853442261,288,287,289,287,118565
|
|
20250207,125100,9819371727,288,290,290,288,91944
|
|
20250207,125000,9792873517,289,289,290,289,28208
|
|
20250207,124900,9784720804,289,291,291,289,78743
|
|
20250207,124800,9761913867,290,291,292,290,30786
|
|
20250207,124700,9752973744,291,292,292,290,66102
|
|
20250207,124600,9733748735,291,291,292,290,21104
|
|
20250207,124500,9727606726,291,291,292,290,30245
|
|
20250207,124400,9718806914,291,290,292,290,40985
|
|
20250207,124300,9706877917,290,291,291,290,45215
|
|
20250207,124200,9693749424,291,292,292,290,31434
|
|
20250207,124100,9684604080,292,291,292,290,41024
|
|
20250207,124000,9672664051,290,289,291,288,80206
|
|
20250207,123900,9649468953,289,289,290,288,85190
|
|
20250207,123800,9624864783,289,291,291,289,95620
|
|
20250207,123700,9597121436,291,290,292,289,75467
|
|
20250207,123600,9575205383,290,290,291,289,79978
|
|
20250207,123500,9552016108,291,296,296,291,203309
|
|
20250207,123400,9492486028,295,296,296,295,30987
|
|
20250207,123300,9483324001,295,295,297,294,169668
|
|
20250207,123200,9433151310,294,296,296,294,79497
|
|
20250207,123100,9409691592,295,296,297,294,276325
|
|
20250207,123000,9328178228,295,294,297,293,308006
|
|
20250207,122900,9237224950,293,291,295,290,231408
|
|
20250207,122800,9169412972,290,289,292,289,139592
|
|
20250207,122700,9128933948,289,289,289,288,37008
|
|
20250207,122600,9118254089,289,288,290,287,93448
|
|
20250207,122500,9091317680,289,288,290,288,143368
|
|
20250207,122400,9049925774,288,287,289,286,185677
|
|
20250207,122300,8996645392,287,289,290,287,246376
|
|
20250207,122200,8925657956,290,290,291,289,43855
|
|
20250207,122100,8912947661,290,291,292,289,66345
|
|
20250207,122000,8893697496,292,292,292,290,42386
|
|
20250207,121900,8881366285,292,292,292,290,58480
|
|
20250207,121800,8864357759,292,291,292,290,32314
|
|
20250207,121700,8854960603,291,292,293,290,40052
|
|
20250207,121600,8843294490,292,290,293,289,84854
|
|
20250207,121500,8818660373,289,293,293,288,160784
|
|
20250207,121400,8771996160,293,294,294,292,105051
|
|
20250207,121300,8741197116,294,293,294,292,86078
|
|
20250207,121200,8715966925,293,290,293,290,93682
|
|
20250207,121100,8688696081,290,288,291,288,138960
|
|
20250207,121000,8648534291,288,292,292,288,183382
|
|
20250207,120900,8595418390,292,290,293,289,205268
|
|
20250207,120800,8535799201,289,294,294,289,282302
|
|
20250207,120700,8453652909,294,294,295,293,97569
|
|
20250207,120600,8424978934,294,294,294,292,134368
|
|
20250207,120500,8385586177,293,295,295,292,205571
|
|
20250207,120400,8325297442,294,297,297,294,131337
|
|
20250207,120300,8286496121,296,297,299,296,181844
|
|
20250207,120200,8232358770,296,297,297,295,60883
|
|
20250207,120100,8214329731,297,296,298,294,90022
|
|
20250207,120000,8187627361,294,300,300,294,372895
|
|
20250207,115900,8077096465,299,300,301,299,179075
|
|
20250207,115800,8023369407,300,301,301,299,75500
|
|
20250207,115700,8000710400,300,296,302,296,424701
|
|
20250207,115600,7873466820,296,296,298,295,46509
|
|
20250207,115500,7859676108,297,296,298,295,40754
|
|
20250207,115400,7847615458,297,297,297,295,84736
|
|
20250207,115300,7822514648,297,298,299,296,98002
|
|
20250207,115200,7793390173,298,298,299,295,215286
|
|
20250207,115100,7729607612,298,299,300,296,174049
|
|
20250207,115000,7677859901,299,299,300,296,183804
|
|
20250207,114900,7623036241,299,298,301,298,219588
|
|
20250207,114800,7557242121,298,296,299,295,169111
|
|
20250207,114700,7507076426,296,298,298,295,127041
|
|
20250207,114600,7469374438,298,295,298,294,193313
|
|
20250207,114500,7412067582,295,299,299,290,745858
|
|
20250207,114400,7192667882,299,301,303,299,173479
|
|
20250207,114300,7140514986,301,300,304,299,210127
|
|
20250207,114200,7077035813,300,299,300,298,172648
|
|
20250207,114100,7025289045,299,301,302,296,360696
|
|
20250207,114000,6917491556,301,307,307,300,476042
|
|
20250207,113900,6772701066,307,304,307,302,674158
|
|
20250207,113800,6566840736,303,302,304,300,271468
|
|
20250207,113700,6484998014,301,300,303,300,344786
|
|
20250207,113600,6381210797,301,302,303,299,702779
|
|
20250207,113500,6169355689,301,295,302,294,603047
|
|
20250207,113400,5988482082,294,299,300,293,452906
|
|
20250207,113300,5854012151,299,291,299,291,408199
|
|
20250207,113200,5733144670,290,292,292,290,145939
|
|
20250207,113100,5690647158,291,288,292,288,136827
|
|
20250207,113000,5650965177,288,287,291,286,135560
|
|
20250207,112900,5611808969,287,289,289,286,74089
|
|
20250207,112800,5590504260,289,289,289,286,86999
|
|
20250207,112700,5565445222,289,288,290,286,98571
|
|
20250207,112600,5537077301,288,287,288,286,163502
|
|
20250207,112500,5490215403,288,290,291,286,171693
|
|
20250207,112400,5440790468,291,290,295,289,261205
|
|
20250207,112300,5364560580,290,289,290,285,346107
|
|
20250207,112200,5265091202,289,288,289,286,447603
|
|
20250207,112100,5136498920,288,293,295,288,584546
|
|
20250207,112000,4965903440,293,295,295,291,442400
|
|
20250207,111900,4836345307,293,297,298,293,736545
|
|
20250207,111800,4618288945,297,296,300,295,1115082
|
|
20250207,111700,4285673007,295,295,295,295,0
|
|
20250207,111600,4285673007,295,294,295,293,253621
|
|
20250207,111500,4210998113,294,288,295,287,536917
|
|
20250207,111400,4054189302,288,289,292,287,935212
|
|
20250207,111300,3783720485,289,284,289,283,550547
|
|
20250207,111200,3626284450,283,283,284,282,142527
|
|
20250207,111100,3585985380,282,280,284,280,222584
|
|
20250207,111000,3523088212,281,281,282,280,59234
|
|
20250207,110900,3506428822,281,282,282,280,108180
|
|
20250207,110800,3476026829,282,279,282,277,189711
|
|
20250207,110700,3422936769,278,279,279,275,90571
|
|
20250207,110600,3397824995,278,277,281,277,166484
|
|
20250207,110500,3351542146,277,277,277,275,96311
|
|
20250207,110400,3324979355,277,276,277,275,72632
|
|
20250207,110300,3304925065,276,278,279,276,115823
|
|
20250207,110200,3272861535,278,282,283,277,505260
|
|
20250207,110100,3131696916,283,284,284,281,444254
|
|
20250207,110000,3006027302,284,276,285,276,746013
|
|
20250207,105900,2796316102,278,277,279,275,290897
|
|
20250207,105800,2715604946,278,274,278,274,342674
|
|
20250207,105700,2620733885,275,274,276,274,93131
|
|
20250207,105600,2595108180,276,273,276,273,255180
|
|
20250207,105500,2524972903,274,271,274,271,58569
|
|
20250207,105400,2509002223,272,270,272,270,34394
|
|
20250207,105300,2499670985,272,270,272,269,74449
|
|
20250207,105200,2479553348,271,270,271,269,68483
|
|
20250207,105100,2461080267,271,270,272,269,47829
|
|
20250207,105000,2448113696,271,270,271,269,61161
|
|
20250207,104900,2431592995,270,268,270,268,55610
|
|
20250207,104800,2416639878,268,268,269,267,48052
|
|
20250207,104700,2403757570,268,267,268,266,77273
|
|
20250207,104600,2383115110,267,267,268,265,192170
|
|
20250207,104500,2332007603,268,269,270,267,107903
|
|
20250207,104400,2303077794,270,274,274,269,264497
|
|
20250207,104300,2231442034,274,275,275,271,205367
|
|
20250207,104200,2175473752,275,276,278,274,64346
|
|
20250207,104100,2157756851,278,279,279,273,299493
|
|
20250207,104000,2075020623,277,276,280,273,487090
|
|
20250207,103900,1940149734,274,270,276,269,237742
|
|
20250207,103800,1875133730,269,268,270,267,36960
|
|
20250207,103700,1865197926,267,269,269,267,51362
|
|
20250207,103600,1851410766,267,266,269,264,89869
|
|
20250207,103500,1827461852,265,268,268,264,92834
|
|
20250207,103400,1802824393,266,269,270,266,172634
|
|
20250207,103300,1756631644,268,271,272,268,123682
|
|
20250207,103200,1723236587,270,271,272,270,38687
|
|
20250207,103100,1712752507,270,274,274,270,141710
|
|
20250207,103000,1674257854,273,277,279,272,243058
|
|
20250207,102900,1607194325,276,268,278,267,384974
|
|
20250207,102800,1502386315,268,270,271,268,95933
|
|
20250207,102700,1476494978,270,270,272,270,9561
|
|
20250207,102600,1473904278,272,269,272,268,54492
|
|
20250207,102500,1459208907,268,269,270,268,39643
|
|
20250207,102400,1448544611,269,272,272,267,116811
|
|
20250207,102300,1417040238,273,272,274,271,122187
|
|
20250207,102200,1383727000,272,269,274,269,139185
|
|
20250207,102100,1345889069,269,268,270,266,46335
|
|
20250207,102000,1333460093,268,266,270,265,33092
|
|
20250207,101900,1324596385,265,266,266,265,63947
|
|
20250207,101800,1307609438,266,266,268,265,36508
|
|
20250207,101700,1297870915,265,272,272,265,158927
|
|
20250207,101600,1255195327,272,267,276,267,330000
|
|
20250207,101500,1165250506,267,269,269,263,176488
|
|
20250207,101400,1118282096,268,271,273,268,523517
|
|
20250207,101300,976691730,270,265,271,264,530365
|
|
20250207,101200,834479931,265,263,265,260,155992
|
|
20250207,101100,793544916,261,261,263,258,129546
|
|
20250207,101000,759685176,259,255,261,254,133119
|
|
20250207,100900,725450803,255,255,257,255,32830
|
|
20250207,100800,717063400,255,258,258,254,69595
|
|
20250207,100700,699306743,257,260,261,257,45772
|
|
20250207,100600,687467166,260,262,262,260,67941
|
|
20250207,100500,669759917,262,264,264,261,39558
|
|
20250207,100400,659374540,264,268,268,259,119156
|
|
20250207,100300,628013335,267,269,270,259,601234
|
|
20250207,100200,467642358,268,268,268,268,0
|
|
20250207,100100,467642358,268,268,268,268,0
|
|
20250207,100000,467642358,268,255,268,255,377541
|
|
20250207,095900,369373222,256,254,256,254,145593
|
|
20250207,095800,332257741,255,249,255,249,138447
|
|
20250207,095700,297346205,250,251,252,249,41148
|
|
20250207,095600,287072614,252,252,252,250,12543
|
|
20250207,095500,283922288,250,250,252,249,46661
|
|
20250207,095400,272205575,250,250,250,249,8144
|
|
20250207,095300,270176764,250,250,250,249,3177
|
|
20250207,095200,269385672,249,250,250,249,25663
|
|
20250207,095100,262989585,250,249,250,248,6894
|
|
20250207,095000,261271111,249,248,249,248,10608
|
|
20250207,094900,258629725,249,248,254,247,100172
|
|
20250207,094800,233459847,248,248,249,247,51283
|
|
20250207,094700,220738423,248,250,256,247,324126
|
|
20250207,094600,139480375,249,247,250,246,80189
|
|
20250207,094500,119587366,246,246,247,245,12482
|
|
20250207,094400,116511511,245,246,246,245,3130
|
|
20250207,094300,115741659,245,245,246,244,10997
|
|
20250207,094200,113046656,245,244,245,242,10737
|
|
20250207,094100,110426341,242,245,245,242,114475
|
|
20250207,094000,82562350,244,245,245,243,11160
|
|
20250207,093900,79836150,244,245,245,243,4868
|
|
20250207,093800,78645334,243,244,245,243,1800
|
|
20250207,093700,78205963,244,244,245,242,9003
|
|
20250207,093600,76002790,242,241,245,240,103906
|
|
20250207,093500,50865628,241,241,241,241,361
|
|
20250207,093400,50778627,241,241,241,241,278
|
|
20250207,093300,50711629,241,242,242,241,10768
|
|
20250207,093200,48116532,242,242,242,242,51
|
|
20250207,093100,48104190,242,242,242,241,3354
|
|
20250207,093000,47295522,242,242,242,241,431
|
|
20250207,092900,47191277,242,241,242,241,4088
|
|
20250207,092800,46205182,241,241,241,240,3592
|
|
20250207,092700,45341710,240,241,242,240,7615
|
|
20250207,092600,43507963,241,241,241,241,3000
|
|
20250207,092500,42784963,241,243,243,241,34977
|
|
20250207,092400,34330496,243,243,243,243,10934
|
|
20250207,092300,31673534,244,244,244,244,400
|
|
20250207,092200,31575934,244,244,244,244,600
|
|
20250207,092100,31429534,244,244,244,244,1752
|
|
20250207,092000,31002046,244,244,244,244,122
|
|
20250207,091900,30972278,244,243,244,243,625
|
|
20250207,091800,30819887,243,243,243,243,3605
|
|
20250207,091700,29943872,243,243,243,243,74
|
|
20250207,091600,29925890,242,243,243,242,8
|
|
20250207,091500,29923952,242,242,242,242,9
|
|
20250207,091400,29921774,242,243,243,242,2701
|
|
20250207,091300,29265432,243,244,244,242,1916
|
|
20250207,091200,28799346,244,242,244,242,3540
|
|
20250207,091100,27942186,244,244,244,244,37
|
|
20250207,091000,27933158,244,244,244,244,32
|
|
20250207,090900,27925350,244,244,244,242,2980
|
|
20250207,090800,27201004,243,244,244,243,648
|
|
20250207,090700,27042930,244,242,244,242,5009
|
|
20250207,090600,25826735,242,242,242,241,7866
|
|
20250207,090500,23923166,241,241,241,241,537
|
|
20250207,090400,23793749,241,241,241,241,6067
|
|
20250207,090300,22331602,240,242,242,240,8375
|
|
20250207,090200,20313738,242,244,244,241,6664
|
|
20250207,090100,18699958,243,244,245,243,10137
|
|
20250207,090000,16230880,244,244,244,244,66519
|