605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,190200,389843820,5240,5240,5240,5240,6783
|
|
20250207,190100,389843820,5240,5240,5240,5240,0
|
|
20250207,190000,389843820,5240,5240,5240,5240,0
|
|
20250207,185900,389843820,5240,5240,5240,5240,0
|
|
20250207,185800,389843820,5240,5240,5240,5240,0
|
|
20250207,185700,389843820,5240,5240,5240,5240,0
|
|
20250207,185600,389843820,5240,5240,5240,5240,0
|
|
20250207,185500,389843820,5240,5240,5240,5240,0
|
|
20250207,185400,389843820,5240,5240,5240,5240,0
|
|
20250207,185300,389843820,5240,5240,5240,5240,0
|
|
20250207,185200,389843820,5240,5240,5240,5240,0
|
|
20250207,185100,389843820,5240,5240,5240,5240,0
|
|
20250207,185000,389843820,5240,5240,5240,5240,0
|
|
20250207,184900,389843820,5240,5240,5240,5240,0
|
|
20250207,184800,389843820,5240,5240,5240,5240,0
|
|
20250207,184700,389843820,5240,5240,5240,5240,0
|
|
20250207,184600,389843820,5240,5240,5240,5240,0
|
|
20250207,184500,389843820,5240,5240,5240,5240,0
|
|
20250207,184400,389843820,5240,5240,5240,5240,0
|
|
20250207,184300,389843820,5240,5240,5240,5240,0
|
|
20250207,184200,389843820,5240,5240,5240,5240,0
|
|
20250207,184100,389843820,5240,5240,5240,5240,0
|
|
20250207,184000,389843820,5240,5240,5240,5240,0
|
|
20250207,183900,389843820,5240,5240,5240,5240,0
|
|
20250207,183800,389843820,5240,5240,5240,5240,0
|
|
20250207,183700,389843820,5240,5240,5240,5240,0
|
|
20250207,183600,389843820,5240,5240,5240,5240,0
|
|
20250207,183500,389843820,5240,5240,5240,5240,0
|
|
20250207,183400,389843820,5240,5240,5240,5240,0
|
|
20250207,183300,389843820,5240,5240,5240,5240,0
|
|
20250207,183200,389843820,5240,5240,5240,5240,6783
|
|
20250207,183100,389843820,5240,5240,5240,5240,0
|
|
20250207,183000,389843820,5240,5240,5240,5240,0
|
|
20250207,182900,389843820,5240,5240,5240,5240,0
|
|
20250207,182800,389843820,5240,5240,5240,5240,0
|
|
20250207,182700,389843820,5240,5240,5240,5240,0
|
|
20250207,182600,389843820,5240,5240,5240,5240,0
|
|
20250207,182500,389843820,5240,5240,5240,5240,0
|
|
20250207,182400,389843820,5240,5240,5240,5240,0
|
|
20250207,182300,389843820,5240,5240,5240,5240,0
|
|
20250207,182200,389843820,5240,5240,5240,5240,0
|
|
20250207,182100,389843820,5240,5240,5240,5240,0
|
|
20250207,182000,389843820,5240,5240,5240,5240,0
|
|
20250207,181900,389843820,5240,5240,5240,5240,0
|
|
20250207,181800,389843820,5240,5240,5240,5240,0
|
|
20250207,181700,389843820,5240,5240,5240,5240,0
|
|
20250207,181600,389843820,5240,5240,5240,5240,0
|
|
20250207,181500,389843820,5240,5240,5240,5240,0
|
|
20250207,181400,389843820,5240,5240,5240,5240,0
|
|
20250207,181300,389843820,5240,5240,5240,5240,0
|
|
20250207,181200,389843820,5240,5240,5240,5240,0
|
|
20250207,181100,389843820,5240,5240,5240,5240,0
|
|
20250207,181000,389843820,5240,5240,5240,5240,0
|
|
20250207,180900,389843820,5240,5240,5240,5240,0
|
|
20250207,180800,389843820,5240,5240,5240,5240,0
|
|
20250207,180700,389843820,5240,5240,5240,5240,0
|
|
20250207,180600,389843820,5240,5240,5240,5240,0
|
|
20250207,180500,389843820,5240,5240,5240,5240,0
|
|
20250207,180400,389843820,5240,5240,5240,5240,0
|
|
20250207,180300,389843820,5240,5240,5240,5240,0
|
|
20250207,180200,389843820,5240,5240,5240,5240,6783
|
|
20250207,180100,389843820,5240,5240,5240,5240,0
|
|
20250207,180000,389843820,5240,5240,5240,5240,0
|
|
20250207,175900,389843820,5240,5240,5240,5240,0
|
|
20250207,175800,389843820,5240,5240,5240,5240,0
|
|
20250207,175700,389843820,5240,5240,5240,5240,0
|
|
20250207,175600,389843820,5240,5240,5240,5240,0
|
|
20250207,175500,389843820,5240,5240,5240,5240,0
|
|
20250207,175400,389843820,5240,5240,5240,5240,0
|
|
20250207,175300,389843820,5240,5240,5240,5240,0
|
|
20250207,175200,389843820,5240,5240,5240,5240,0
|
|
20250207,175100,389843820,5240,5240,5240,5240,0
|
|
20250207,175000,389843820,5240,5240,5240,5240,0
|
|
20250207,174900,389843820,5240,5240,5240,5240,0
|
|
20250207,174800,389843820,5240,5240,5240,5240,0
|
|
20250207,174700,389843820,5240,5240,5240,5240,0
|
|
20250207,174600,389843820,5240,5240,5240,5240,0
|
|
20250207,174500,389843820,5240,5240,5240,5240,0
|
|
20250207,174400,389843820,5240,5240,5240,5240,0
|
|
20250207,174300,389843820,5240,5240,5240,5240,0
|
|
20250207,174200,389843820,5240,5240,5240,5240,0
|
|
20250207,174100,389843820,5240,5240,5240,5240,0
|
|
20250207,174000,389843820,5240,5240,5240,5240,0
|
|
20250207,173900,389843820,5240,5240,5240,5240,0
|
|
20250207,173800,389843820,5240,5240,5240,5240,0
|
|
20250207,173700,389843820,5240,5240,5240,5240,0
|
|
20250207,173600,389843820,5240,5240,5240,5240,0
|
|
20250207,173500,389843820,5240,5240,5240,5240,0
|
|
20250207,173400,389843820,5240,5240,5240,5240,0
|
|
20250207,173300,389843820,5240,5240,5240,5240,0
|
|
20250207,173200,389843820,5240,5240,5240,5240,6783
|
|
20250207,173100,389843820,5240,5240,5240,5240,0
|
|
20250207,173000,389843820,5240,5240,5240,5240,0
|
|
20250207,172900,389843820,5240,5240,5240,5240,0
|
|
20250207,172800,389843820,5240,5240,5240,5240,0
|
|
20250207,172700,389843820,5240,5240,5240,5240,0
|
|
20250207,172600,389843820,5240,5240,5240,5240,0
|
|
20250207,172500,389843820,5240,5240,5240,5240,0
|
|
20250207,172400,389843820,5240,5240,5240,5240,0
|
|
20250207,172300,389843820,5240,5240,5240,5240,0
|
|
20250207,172200,389843820,5240,5240,5240,5240,0
|
|
20250207,172100,389843820,5240,5240,5240,5240,0
|
|
20250207,172000,389843820,5240,5240,5240,5240,0
|
|
20250207,171900,389843820,5240,5240,5240,5240,0
|
|
20250207,171800,389843820,5240,5240,5240,5240,0
|
|
20250207,171700,389843820,5240,5240,5240,5240,0
|
|
20250207,171600,389843820,5240,5240,5240,5240,0
|
|
20250207,171500,389843820,5240,5240,5240,5240,0
|
|
20250207,171400,389843820,5240,5240,5240,5240,0
|
|
20250207,171300,389843820,5240,5240,5240,5240,0
|
|
20250207,171200,389843820,5240,5240,5240,5240,0
|
|
20250207,171100,389843820,5240,5240,5240,5240,0
|
|
20250207,171000,389843820,5240,5240,5240,5240,0
|
|
20250207,170900,389843820,5240,5240,5240,5240,0
|
|
20250207,170800,389843820,5240,5240,5240,5240,0
|
|
20250207,170700,389843820,5240,5240,5240,5240,0
|
|
20250207,170600,389843820,5240,5240,5240,5240,0
|
|
20250207,170500,389843820,5240,5240,5240,5240,0
|
|
20250207,170400,389843820,5240,5240,5240,5240,0
|
|
20250207,170300,389843820,5240,5240,5240,5240,0
|
|
20250207,170200,389843820,5240,5240,5240,5240,6783
|
|
20250207,170100,389843820,5240,5240,5240,5240,0
|
|
20250207,170000,389843820,5240,5240,5240,5240,0
|
|
20250207,165900,389843820,5240,5240,5240,5240,0
|
|
20250207,165800,389843820,5240,5240,5240,5240,0
|
|
20250207,165700,389843820,5240,5240,5240,5240,0
|
|
20250207,165600,389843820,5240,5240,5240,5240,0
|
|
20250207,165500,389843820,5240,5240,5240,5240,0
|
|
20250207,165400,389843820,5240,5240,5240,5240,0
|
|
20250207,165300,389843820,5240,5240,5240,5240,0
|
|
20250207,165200,389843820,5240,5240,5240,5240,0
|
|
20250207,165100,389843820,5240,5240,5240,5240,0
|
|
20250207,165000,389843820,5240,5240,5240,5240,0
|
|
20250207,164900,389843820,5240,5240,5240,5240,0
|
|
20250207,164800,389843820,5240,5240,5240,5240,0
|
|
20250207,164700,389843820,5240,5240,5240,5240,0
|
|
20250207,164600,389843820,5240,5240,5240,5240,0
|
|
20250207,164500,389843820,5240,5240,5240,5240,0
|
|
20250207,164400,389843820,5240,5240,5240,5240,0
|
|
20250207,164300,389843820,5240,5240,5240,5240,0
|
|
20250207,164200,389843820,5240,5240,5240,5240,0
|
|
20250207,164100,389843820,5240,5240,5240,5240,0
|
|
20250207,164000,389843820,5240,5240,5240,5240,0
|
|
20250207,163900,389843820,5240,5240,5240,5240,0
|
|
20250207,163800,389843820,5240,5240,5240,5240,0
|
|
20250207,163700,389843820,5240,5240,5240,5240,0
|
|
20250207,163600,389843820,5240,5240,5240,5240,0
|
|
20250207,163500,389843820,5240,5240,5240,5240,0
|
|
20250207,163400,389843820,5240,5240,5240,5240,0
|
|
20250207,163300,389843820,5240,5240,5240,5240,0
|
|
20250207,163200,389843820,5240,5240,5240,5240,6783
|
|
20250207,163100,389843820,5240,5240,5240,5240,0
|
|
20250207,163000,389843820,5240,5240,5240,5240,0
|
|
20250207,162900,389843820,5240,5240,5240,5240,0
|
|
20250207,162800,389843820,5240,5240,5240,5240,0
|
|
20250207,162700,389843820,5240,5240,5240,5240,0
|
|
20250207,162600,389843820,5240,5240,5240,5240,0
|
|
20250207,162500,389843820,5240,5240,5240,5240,0
|
|
20250207,162400,389843820,5240,5240,5240,5240,0
|
|
20250207,162300,389843820,5240,5240,5240,5240,0
|
|
20250207,162200,389843820,5240,5240,5240,5240,0
|
|
20250207,162100,389843820,5240,5240,5240,5240,0
|
|
20250207,162000,389843820,5240,5240,5240,5240,0
|
|
20250207,161900,389843820,5240,5240,5240,5240,0
|
|
20250207,161800,389843820,5240,5240,5240,5240,0
|
|
20250207,161700,389843820,5240,5240,5240,5240,0
|
|
20250207,161600,389843820,5240,5240,5240,5240,0
|
|
20250207,161500,389843820,5240,5240,5240,5240,0
|
|
20250207,161400,389843820,5240,5240,5240,5240,0
|
|
20250207,161300,389843820,5240,5240,5240,5240,0
|
|
20250207,161200,389843820,5240,5240,5240,5240,0
|
|
20250207,161100,389843820,5240,5240,5240,5240,0
|
|
20250207,161000,389843820,5240,5240,5240,5240,0
|
|
20250207,160900,389843820,5240,5240,5240,5240,0
|
|
20250207,160800,389843820,5240,5240,5240,5240,0
|
|
20250207,160700,389843820,5240,5240,5240,5240,0
|
|
20250207,160600,389843820,5240,5240,5240,5240,0
|
|
20250207,160500,389843820,5240,5240,5240,5240,0
|
|
20250207,160400,389843820,5240,5240,5240,5240,0
|
|
20250207,160300,389843820,5240,5240,5240,5240,0
|
|
20250207,160200,389843820,5240,5240,5240,5240,6783
|
|
20250207,160100,389843820,5240,5240,5240,5240,0
|
|
20250207,160000,389843820,5240,5240,5240,5240,0
|
|
20250207,155900,389843820,5240,5240,5240,5240,0
|
|
20250207,155800,389843820,5240,5240,5240,5240,0
|
|
20250207,155700,389843820,5240,5240,5240,5240,0
|
|
20250207,155600,389843820,5240,5240,5240,5240,0
|
|
20250207,155500,389843820,5240,5240,5240,5240,0
|
|
20250207,155400,389843820,5240,5240,5240,5240,0
|
|
20250207,155300,389843820,5240,5240,5240,5240,0
|
|
20250207,155200,389843820,5240,5240,5240,5240,0
|
|
20250207,155100,389843820,5240,5240,5240,5240,0
|
|
20250207,155000,389843820,5240,5240,5240,5240,0
|
|
20250207,154900,389843820,5240,5240,5240,5240,0
|
|
20250207,154800,389843820,5240,5240,5240,5240,0
|
|
20250207,154700,389843820,5240,5240,5240,5240,0
|
|
20250207,154600,389843820,5240,5240,5240,5240,0
|
|
20250207,154500,389843820,5240,5240,5240,5240,0
|
|
20250207,154400,389843820,5240,5240,5240,5240,0
|
|
20250207,154300,389843820,5240,5240,5240,5240,0
|
|
20250207,154200,389843820,5240,5240,5240,5240,0
|
|
20250207,154100,389843820,5240,5240,5240,5240,0
|
|
20250207,154000,389843820,5240,5240,5240,5240,0
|
|
20250207,153900,389843820,5240,5240,5240,5240,0
|
|
20250207,153800,389843820,5240,5240,5240,5240,0
|
|
20250207,153700,389843820,5240,5240,5240,5240,0
|
|
20250207,153600,389843820,5240,5240,5240,5240,0
|
|
20250207,153500,389843820,5240,5240,5240,5240,0
|
|
20250207,153400,389843820,5240,5240,5240,5240,0
|
|
20250207,153300,389843820,5240,5240,5240,5240,0
|
|
20250207,153200,389843820,5240,5240,5240,5240,6783
|
|
20250207,153100,389843820,5240,5240,5240,5240,0
|
|
20250207,153000,389843820,5240,5240,5240,5240,6783
|
|
20250207,152900,354300900,5260,5260,5260,5260,0
|
|
20250207,152800,354300900,5260,5260,5260,5260,0
|
|
20250207,152700,354300900,5260,5260,5260,5260,0
|
|
20250207,152600,354300900,5260,5260,5260,5260,0
|
|
20250207,152500,354300900,5260,5260,5260,5260,0
|
|
20250207,152400,354300900,5260,5260,5260,5260,0
|
|
20250207,152300,354300900,5260,5260,5260,5260,0
|
|
20250207,152200,354300900,5260,5260,5260,5260,0
|
|
20250207,152100,354300900,5260,5260,5260,5260,0
|
|
20250207,152000,354300900,5260,5260,5260,5260,0
|
|
20250207,151900,354300900,5260,5250,5260,5250,2425
|
|
20250207,151800,341569620,5260,5240,5260,5240,48
|
|
20250207,151700,341318000,5260,5240,5260,5240,610
|
|
20250207,151600,338116080,5240,5240,5240,5240,1
|
|
20250207,151500,338110840,5240,5240,5240,5240,0
|
|
20250207,151400,338110840,5240,5240,5240,5240,439
|
|
20250207,151300,335810480,5270,5270,5270,5270,0
|
|
20250207,151200,335810480,5270,5230,5270,5230,328
|
|
20250207,151100,334081960,5250,5260,5260,5230,7003
|
|
20250207,151000,297376100,5280,5280,5280,5280,0
|
|
20250207,150900,297376100,5280,5260,5280,5260,22
|
|
20250207,150800,297260350,5260,5260,5260,5260,0
|
|
20250207,150700,297260350,5260,5280,5280,5260,810
|
|
20250207,150600,292994030,5290,5290,5290,5290,1
|
|
20250207,150500,292988740,5280,5280,5280,5280,1
|
|
20250207,150400,292983460,5280,5280,5280,5280,0
|
|
20250207,150300,292983460,5280,5280,5280,5280,1
|
|
20250207,150200,292978180,5300,5300,5300,5300,1
|
|
20250207,150100,292972880,5300,5300,5300,5300,0
|
|
20250207,150000,292972880,5300,5280,5300,5280,2
|
|
20250207,145900,292962300,5300,5280,5300,5280,2
|
|
20250207,145800,292951720,5300,5310,5310,5300,113
|
|
20250207,145700,292352800,5300,5300,5300,5300,502
|
|
20250207,145600,289692200,5300,5300,5300,5300,151
|
|
20250207,145500,288891900,5270,5270,5270,5270,0
|
|
20250207,145400,288891900,5270,5300,5300,5270,89
|
|
20250207,145300,288420230,5300,5300,5300,5300,0
|
|
20250207,145200,288420230,5300,5280,5300,5280,429
|
|
20250207,145100,286155090,5300,5300,5300,5300,308
|
|
20250207,145000,284522690,5300,5270,5300,5270,2
|
|
20250207,144900,284512120,5300,5300,5300,5300,0
|
|
20250207,144800,284512120,5300,5300,5300,5280,33
|
|
20250207,144700,284337280,5280,5270,5300,5250,3079
|
|
20250207,144600,268042030,5280,5280,5280,5260,13
|
|
20250207,144500,267973430,5280,5280,5280,5280,2
|
|
20250207,144400,267962870,5250,5250,5250,5250,1
|
|
20250207,144300,267957620,5280,5260,5280,5260,177
|
|
20250207,144200,267024860,5240,5240,5240,5240,0
|
|
20250207,144100,267024860,5240,5260,5260,5240,98
|
|
20250207,144000,266509400,5250,5250,5250,5250,0
|
|
20250207,143900,266509400,5250,5250,5260,5250,890
|
|
20250207,143800,261829970,5240,5240,5240,5240,1
|
|
20250207,143700,261824730,5240,5240,5240,5240,2
|
|
20250207,143600,261814250,5240,5240,5240,5240,0
|
|
20250207,143500,261814250,5240,5240,5240,5240,0
|
|
20250207,143400,261814250,5240,5240,5240,5240,0
|
|
20250207,143300,261814250,5240,5240,5240,5240,1
|
|
20250207,143200,261809010,5230,5230,5230,5230,1
|
|
20250207,143100,261803780,5260,5250,5260,5250,19
|
|
20250207,143000,261703900,5250,5250,5260,5240,1878
|
|
20250207,142900,251860570,5250,5250,5250,5250,60
|
|
20250207,142800,251545570,5250,5250,5260,5250,7
|
|
20250207,142700,251508810,5250,5260,5260,5250,2
|
|
20250207,142600,251498300,5260,5260,5270,5260,128
|
|
20250207,142500,250825000,5260,5260,5260,5260,1
|
|
20250207,142400,250819740,5270,5270,5270,5260,8
|
|
20250207,142300,250777590,5270,5270,5270,5270,5
|
|
20250207,142200,250751240,5260,5260,5260,5260,2
|
|
20250207,142100,250740720,5260,5260,5260,5260,20
|
|
20250207,142000,250635520,5270,5250,5270,5250,21
|
|
20250207,141900,250524890,5250,5260,5270,5250,22
|
|
20250207,141800,250409360,5260,5260,5260,5260,0
|
|
20250207,141700,250409360,5260,5260,5260,5260,22
|
|
20250207,141600,250293640,5250,5250,5250,5250,0
|
|
20250207,141500,250293640,5250,5250,5250,5250,10
|
|
20250207,141400,250241140,5270,5270,5270,5270,0
|
|
20250207,141300,250241140,5270,5270,5270,5270,0
|
|
20250207,141200,250241140,5270,5250,5270,5250,38
|
|
20250207,141100,250041540,5250,5250,5250,5250,1
|
|
20250207,141000,250036290,5270,5250,5270,5250,699
|
|
20250207,140900,246359550,5260,5250,5260,5250,284
|
|
20250207,140800,244865760,5260,5260,5260,5240,2154
|
|
20250207,140700,233576540,5240,5240,5260,5240,5
|
|
20250207,140600,233550300,5260,5250,5260,5250,2
|
|
20250207,140500,233539790,5230,5230,5260,5230,209
|
|
20250207,140400,232446670,5230,5230,5230,5230,2
|
|
20250207,140300,232436210,5230,5230,5230,5230,41
|
|
20250207,140200,232221780,5230,5230,5230,5230,2
|
|
20250207,140100,232211320,5230,5230,5230,5230,2
|
|
20250207,140000,232200860,5240,5240,5240,5240,602
|
|
20250207,135900,229046380,5240,5240,5240,5240,0
|
|
20250207,135800,229046380,5240,5240,5240,5240,44
|
|
20250207,135700,228815820,5240,5260,5260,5240,103
|
|
20250207,135600,228276030,5260,5240,5260,5240,7
|
|
20250207,135500,228239290,5260,5260,5260,5240,10
|
|
20250207,135400,228186710,5240,5260,5260,5240,37
|
|
20250207,135300,227992470,5250,5250,5250,5250,22
|
|
20250207,135200,227876970,5260,5260,5260,5260,0
|
|
20250207,135100,227876970,5260,5250,5260,5250,11
|
|
20250207,135000,227819120,5260,5250,5260,5250,21
|
|
20250207,134900,227708680,5250,5250,5250,5250,220
|
|
20250207,134800,226553680,5250,5250,5250,5250,1063
|
|
20250207,134700,220972930,5240,5240,5240,5240,26
|
|
20250207,134600,220836690,5240,5240,5240,5240,40
|
|
20250207,134500,220627090,5240,5240,5240,5240,3
|
|
20250207,134400,220611370,5250,5250,5250,5250,0
|
|
20250207,134300,220611370,5250,5240,5250,5240,3
|
|
20250207,134200,220595640,5240,5240,5240,5240,20
|
|
20250207,134100,220490840,5240,5250,5250,5240,3
|
|
20250207,134000,220475110,5240,5260,5260,5240,5
|
|
20250207,133900,220448830,5260,5260,5260,5260,4
|
|
20250207,133800,220427790,5240,5240,5240,5240,2
|
|
20250207,133700,220417310,5250,5240,5250,5240,173
|
|
20250207,133600,219509270,5240,5240,5240,5240,206
|
|
20250207,133500,218429830,5240,5240,5240,5240,42
|
|
20250207,133400,218209750,5240,5240,5240,5240,2131
|
|
20250207,133300,207043310,5240,5240,5240,5240,2
|
|
20250207,133200,207032830,5240,5250,5250,5240,25
|
|
20250207,133100,206901820,5240,5240,5240,5240,90
|
|
20250207,133000,206430220,5250,5250,5250,5250,7
|
|
20250207,132900,206393470,5260,5250,5260,5250,199
|
|
20250207,132800,205348690,5260,5250,5260,5250,447
|
|
20250207,132700,203001890,5260,5260,5260,5260,3
|
|
20250207,132600,202986110,5250,5250,5250,5250,2
|
|
20250207,132500,202975610,5260,5260,5260,5260,92
|
|
20250207,132400,202491690,5260,5260,5260,5260,2
|
|
20250207,132300,202481170,5250,5250,5250,5250,1
|
|
20250207,132200,202475920,5270,5270,5270,5270,4
|
|
20250207,132100,202454840,5270,5250,5270,5250,152
|
|
20250207,132000,201653840,5270,5270,5270,5270,17
|
|
20250207,131900,201564250,5250,5250,5270,5250,5
|
|
20250207,131800,201537980,5250,5260,5270,5250,11
|
|
20250207,131700,201480080,5260,5260,5260,5260,0
|
|
20250207,131600,201480080,5260,5260,5260,5260,340
|
|
20250207,131500,199691680,5260,5250,5260,5250,161
|
|
20250207,131400,198844830,5250,5250,5250,5250,20
|
|
20250207,131300,198739830,5250,5250,5260,5240,411
|
|
20250207,131200,196582150,5250,5250,5250,5250,0
|
|
20250207,131100,196582150,5250,5270,5270,5250,199
|
|
20250207,131000,195537350,5260,5260,5260,5260,197
|
|
20250207,130900,194501130,5260,5260,5260,5260,359
|
|
20250207,130800,192612790,5260,5280,5280,5260,4
|
|
20250207,130700,192591710,5270,5260,5270,5260,24
|
|
20250207,130600,192465430,5260,5260,5260,5260,63
|
|
20250207,130500,192134050,5280,5280,5280,5280,100
|
|
20250207,130400,191606050,5280,5270,5280,5270,333
|
|
20250207,130300,189850680,5280,5280,5280,5280,241
|
|
20250207,130200,188578200,5280,5250,5280,5250,546
|
|
20250207,130100,185701400,5250,5270,5270,5250,3
|
|
20250207,130000,185685630,5260,5250,5270,5250,1152
|
|
20250207,125900,179625420,5260,5240,5260,5240,2
|
|
20250207,125800,179614920,5250,5250,5260,5240,29
|
|
20250207,125700,179462670,5250,5250,5260,5250,697
|
|
20250207,125600,175800440,5250,5240,5250,5240,23
|
|
20250207,125500,175679710,5250,5250,5250,5250,53
|
|
20250207,125400,175401460,5240,5250,5250,5240,33
|
|
20250207,125300,175228510,5240,5250,5250,5240,23
|
|
20250207,125200,175107770,5250,5250,5250,5240,420
|
|
20250207,125100,172906900,5250,5240,5250,5240,732
|
|
20250207,125000,169066370,5240,5240,5240,5230,46
|
|
20250207,124900,168825530,5240,5240,5240,5230,105
|
|
20250207,124800,168275350,5240,5240,5240,5240,26
|
|
20250207,124700,168139110,5240,5240,5240,5240,44
|
|
20250207,124600,167908550,5230,5240,5240,5230,4
|
|
20250207,124500,167887610,5240,5230,5240,5230,21
|
|
20250207,124400,167777580,5230,5230,5230,5230,1
|
|
20250207,124300,167772350,5240,5240,5240,5240,21
|
|
20250207,124200,167662310,5240,5220,5240,5220,73
|
|
20250207,124100,167280500,5220,5230,5230,5220,64
|
|
20250207,124000,166945920,5220,5220,5230,5220,24
|
|
20250207,123900,166820430,5220,5220,5230,5220,41
|
|
20250207,123800,166606210,5230,5230,5230,5230,0
|
|
20250207,123700,166606210,5230,5220,5230,5220,28
|
|
20250207,123600,166459790,5220,5220,5220,5220,22
|
|
20250207,123500,166344950,5230,5230,5230,5230,49
|
|
20250207,123400,166088680,5220,5230,5230,5220,22
|
|
20250207,123300,165973640,5230,5230,5230,5230,0
|
|
20250207,123200,165973640,5230,5220,5230,5220,24
|
|
20250207,123100,165848150,5230,5220,5230,5220,25
|
|
20250207,123000,165717570,5220,5220,5220,5220,86
|
|
20250207,122900,165268650,5220,5220,5220,5220,21
|
|
20250207,122800,165159030,5230,5220,5230,5220,41
|
|
20250207,122700,164945000,5210,5210,5220,5210,44
|
|
20250207,122600,164715550,5210,5220,5220,5210,22
|
|
20250207,122500,164600720,5210,5210,5210,5210,20
|
|
20250207,122400,164496520,5210,5220,5220,5210,22
|
|
20250207,122300,164381690,5210,5210,5210,5210,1
|
|
20250207,122200,164376480,5220,5210,5220,5210,43
|
|
20250207,122100,164152240,5220,5220,5220,5220,0
|
|
20250207,122000,164152240,5220,5200,5220,5200,41
|
|
20250207,121900,163939020,5200,5210,5220,5200,1185
|
|
20250207,121800,157772550,5220,5210,5220,5210,40
|
|
20250207,121700,157563950,5210,5220,5220,5210,28
|
|
20250207,121600,157417820,5220,5220,5220,5220,22
|
|
20250207,121500,157302980,5210,5220,5220,5210,42
|
|
20250207,121400,157084150,5210,5220,5220,5210,23
|
|
20250207,121300,156964110,5220,5220,5220,5210,43
|
|
20250207,121200,156739850,5210,5210,5210,5210,3
|
|
20250207,121100,156724220,5210,5210,5210,5210,399
|
|
20250207,121000,154645430,5210,5210,5220,5210,24
|
|
20250207,120900,154520180,5220,5220,5220,5220,0
|
|
20250207,120800,154520180,5220,5220,5220,5220,21
|
|
20250207,120700,154410560,5210,5210,5210,5210,2
|
|
20250207,120600,154400140,5220,5210,5220,5210,24
|
|
20250207,120500,154274880,5220,5200,5220,5200,107
|
|
20250207,120400,153717990,5210,5210,5210,5210,32
|
|
20250207,120300,153551270,5210,5210,5210,5210,22
|
|
20250207,120200,153436650,5200,5210,5210,5200,32
|
|
20250207,120100,153270050,5200,5200,5200,5200,63
|
|
20250207,120000,152942450,5200,5190,5200,5190,4
|
|
20250207,115900,152921660,5190,5200,5200,5190,597
|
|
20250207,115800,149819970,5210,5210,5210,5210,22
|
|
20250207,115700,149705350,5200,5210,5210,5200,49
|
|
20250207,115600,149450090,5210,5210,5210,5210,1
|
|
20250207,115500,149444880,5220,5220,5220,5210,23
|
|
20250207,115400,149324840,5220,5220,5220,5220,0
|
|
20250207,115300,149324840,5220,5210,5220,5210,280
|
|
20250207,115200,147865530,5210,5220,5220,5210,23
|
|
20250207,115100,147745490,5220,5220,5220,5220,1
|
|
20250207,115000,147740270,5220,5210,5220,5210,21
|
|
20250207,114900,147630660,5230,5210,5230,5210,24
|
|
20250207,114800,147505390,5210,5210,5210,5210,1
|
|
20250207,114700,147500180,5210,5220,5220,5210,111
|
|
20250207,114600,146921660,5210,5210,5210,5210,1
|
|
20250207,114500,146916450,5210,5210,5210,5210,21
|
|
20250207,114400,146807040,5210,5200,5210,5200,2
|
|
20250207,114300,146796630,5200,5220,5220,5200,3
|
|
20250207,114200,146780990,5230,5230,5230,5230,21
|
|
20250207,114100,146671160,5220,5220,5220,5220,19
|
|
20250207,114000,146571980,5220,5220,5220,5220,4
|
|
20250207,113900,146551100,5220,5220,5220,5220,66
|
|
20250207,113800,146206580,5220,5210,5220,5210,214
|
|
20250207,113700,145091630,5220,5220,5220,5220,121
|
|
20250207,113600,144460010,5220,5210,5220,5210,42
|
|
20250207,113500,144240980,5210,5210,5210,5210,152
|
|
20250207,113400,143449060,5210,5210,5210,5210,40
|
|
20250207,113300,143240660,5210,5210,5210,5200,27
|
|
20250207,113200,143100030,5210,5210,5210,5210,1
|
|
20250207,113100,143094820,5200,5220,5220,5200,36
|
|
20250207,113000,142907260,5210,5210,5210,5210,3
|
|
20250207,112900,142891630,5210,5200,5210,5200,24
|
|
20250207,112800,142766790,5200,5200,5210,5200,244
|
|
20250207,112700,141497780,5200,5200,5200,5200,102
|
|
20250207,112600,140967380,5210,5210,5210,5210,426
|
|
20250207,112500,138747920,5210,5220,5220,5210,22
|
|
20250207,112400,138633090,5220,5220,5220,5220,50
|
|
20250207,112300,138372090,5220,5210,5220,5210,36
|
|
20250207,112200,138184190,5210,5220,5220,5210,29
|
|
20250207,112100,138032820,5220,5230,5230,5220,22
|
|
20250207,112000,137917770,5220,5220,5230,5220,24
|
|
20250207,111900,137792280,5220,5220,5220,5220,170
|
|
20250207,111800,136904880,5220,5220,5230,5220,112
|
|
20250207,111700,136319140,5220,5230,5230,5220,37
|
|
20250207,111600,136125850,5230,5220,5230,5220,24
|
|
20250207,111500,136000360,5230,5220,5230,5220,61
|
|
20250207,111400,135681730,5220,5220,5220,5220,1
|
|
20250207,111300,135676510,5240,5220,5240,5220,24
|
|
20250207,111200,135550990,5230,5230,5230,5230,20
|
|
20250207,111100,135446390,5220,5230,5230,5220,113
|
|
20250207,111000,134856320,5240,5220,5240,5220,2
|
|
20250207,110900,134845860,5230,5230,5230,5230,21
|
|
20250207,110800,134736030,5220,5230,5230,5220,155
|
|
20250207,110700,133925390,5240,5230,5240,5230,32
|
|
20250207,110600,133757820,5230,5230,5250,5230,29
|
|
20250207,110500,133605850,5230,5230,5240,5230,204
|
|
20250207,110400,132538720,5230,5230,5230,5230,221
|
|
20250207,110300,131382890,5220,5230,5230,5220,160
|
|
20250207,110200,130546100,5240,5240,5240,5240,20
|
|
20250207,110100,130441300,5230,5230,5230,5230,3
|
|
20250207,110000,130425610,5250,5240,5250,5240,22
|
|
20250207,105900,130310320,5240,5240,5240,5240,21
|
|
20250207,105800,130200280,5230,5240,5240,5230,8
|
|
20250207,105700,130158370,5240,5230,5240,5230,15
|
|
20250207,105600,130079780,5230,5240,5240,5230,260
|
|
20250207,105500,128719780,5240,5240,5240,5240,0
|
|
20250207,105400,128719780,5240,5230,5240,5230,42
|
|
20250207,105300,128499910,5230,5230,5230,5230,1
|
|
20250207,105200,128494680,5240,5240,5240,5230,23
|
|
20250207,105100,128374170,5240,5230,5240,5230,50
|
|
20250207,105000,128112460,5230,5240,5240,5230,12
|
|
20250207,104900,128049590,5230,5230,5240,5230,24
|
|
20250207,104800,127923850,5230,5230,5230,5230,2
|
|
20250207,104700,127913390,5240,5230,5240,5230,63
|
|
20250207,104600,127583690,5230,5230,5230,5230,7
|
|
20250207,104500,127547080,5220,5230,5230,5220,47
|
|
20250207,104400,127301280,5230,5230,5230,5230,23
|
|
20250207,104300,127180990,5240,5240,5240,5240,21
|
|
20250207,104200,127070950,5230,5230,5230,5230,21
|
|
20250207,104100,126961120,5230,5230,5240,5230,24
|
|
20250207,104000,126835390,5230,5230,5230,5230,1
|
|
20250207,103900,126830160,5240,5240,5240,5230,25
|
|
20250207,103800,126699180,5240,5240,5240,5240,21
|
|
20250207,103700,126589140,5240,5250,5250,5240,33
|
|
20250207,103600,126416130,5240,5250,5250,5240,237
|
|
20250207,103500,125173940,5250,5250,5250,5240,41
|
|
20250207,103400,124958700,5240,5240,5240,5230,143
|
|
20250207,103300,124209390,5240,5240,5240,5240,21
|
|
20250207,103200,124099350,5240,5240,5250,5240,24
|
|
20250207,103100,123973580,5220,5230,5250,5220,33
|
|
20250207,103000,123800630,5240,5240,5250,5240,5
|
|
20250207,102900,123774420,5220,5220,5220,5220,1
|
|
20250207,102800,123769200,5250,5230,5250,5220,591
|
|
20250207,102700,120678980,5230,5230,5230,5230,21
|
|
20250207,102600,120569150,5220,5220,5220,5220,3
|
|
20250207,102500,120553490,5240,5240,5240,5240,634
|
|
20250207,102400,117231330,5240,5240,5240,5240,0
|
|
20250207,102300,117231330,5240,5240,5240,5240,20
|
|
20250207,102200,117126530,5230,5230,5230,5230,12
|
|
20250207,102100,117063770,5230,5230,5230,5230,1
|
|
20250207,102000,117058540,5240,5230,5240,5230,22
|
|
20250207,101900,116943270,5230,5230,5230,5230,1
|
|
20250207,101800,116938040,5240,5230,5240,5230,21
|
|
20250207,101700,116828010,5240,5240,5240,5240,22
|
|
20250207,101600,116712730,5240,5240,5240,5240,21
|
|
20250207,101500,116602690,5240,5240,5240,5240,120
|
|
20250207,101400,115973890,5250,5240,5250,5240,3105
|
|
20250207,101300,99703680,5240,5250,5250,5240,9
|
|
20250207,101200,99656440,5250,5250,5250,5250,12
|
|
20250207,101100,99593440,5250,5250,5250,5250,0
|
|
20250207,101000,99593440,5250,5240,5250,5240,204
|
|
20250207,100900,98524190,5240,5250,5250,5240,26
|
|
20250207,100800,98387740,5250,5250,5250,5250,0
|
|
20250207,100700,98387740,5250,5250,5250,5250,447
|
|
20250207,100600,96040990,5250,5250,5250,5250,363
|
|
20250207,100500,94135240,5240,5240,5240,5240,1
|
|
20250207,100400,94130000,5240,5240,5240,5240,33
|
|
20250207,100300,93957080,5250,5240,5250,5240,86
|
|
20250207,100200,93506420,5240,5240,5240,5240,232
|
|
20250207,100100,92290740,5240,5240,5240,5240,21
|
|
20250207,100000,92180700,5230,5230,5240,5230,3
|
|
20250207,095900,92165000,5220,5220,5220,5220,0
|
|
20250207,095800,92165000,5220,5230,5230,5220,765
|
|
20250207,095700,88164170,5230,5230,5230,5230,500
|
|
20250207,095600,85549170,5230,5230,5240,5230,276
|
|
20250207,095500,84102950,5240,5240,5240,5240,100
|
|
20250207,095400,83578950,5240,5240,5240,5240,21
|
|
20250207,095300,83468910,5230,5240,5240,5230,123
|
|
20250207,095200,82825410,5240,5230,5240,5230,25
|
|
20250207,095100,82694430,5250,5250,5250,5250,0
|
|
20250207,095000,82694430,5250,5230,5250,5220,1300
|
|
20250207,094900,75878970,5240,5220,5240,5220,137
|
|
20250207,094800,75163730,5240,5230,5240,5230,112
|
|
20250207,094700,74577960,5230,5230,5250,5230,127
|
|
20250207,094600,73913690,5230,5230,5230,5230,37
|
|
20250207,094500,73720180,5220,5220,5220,5220,112
|
|
20250207,094400,73135540,5210,5220,5260,5210,650
|
|
20250207,094300,69730200,5210,5210,5220,5210,922
|
|
20250207,094200,64925460,5200,5220,5220,5200,2917
|
|
20250207,094100,49727220,5230,5220,5230,5220,266
|
|
20250207,094000,48338490,5220,5230,5230,5220,138
|
|
20250207,093900,47617930,5220,5220,5220,5220,268
|
|
20250207,093800,46218970,5230,5230,5230,5230,31
|
|
20250207,093700,46056840,5230,5240,5240,5230,121
|
|
20250207,093600,45423800,5240,5230,5240,5220,369
|
|
20250207,093500,43495610,5240,5230,5250,5230,23
|
|
20250207,093400,43375100,5240,5250,5270,5240,122
|
|
20250207,093300,42735730,5230,5230,5230,5230,115
|
|
20250207,093200,42134280,5240,5250,5270,5240,131
|
|
20250207,093100,41447620,5260,5250,5260,5240,293
|
|
20250207,093000,39909750,5230,5230,5240,5220,126
|
|
20250207,092900,39250770,5230,5240,5250,5230,132
|
|
20250207,092800,38560190,5240,5230,5240,5220,171
|
|
20250207,092700,37667020,5230,5210,5230,5210,114
|
|
20250207,092600,37073060,5240,5230,5240,5220,276
|
|
20250207,092500,35631870,5230,5250,5260,5220,1127
|
|
20250207,092400,29738090,5240,5260,5260,5240,509
|
|
20250207,092300,27069210,5260,5270,5270,5260,26
|
|
20250207,092200,26932430,5260,5280,5280,5250,122
|
|
20250207,092100,26291830,5260,5260,5260,5260,116
|
|
20250207,092000,25681670,5260,5260,5260,5250,657
|
|
20250207,091900,22227020,5270,5280,5290,5270,264
|
|
20250207,091800,20834610,5280,5280,5280,5280,51
|
|
20250207,091700,20565330,5290,5290,5300,5290,154
|
|
20250207,091600,19750650,5290,5290,5290,5290,21
|
|
20250207,091500,19639560,5290,5290,5320,5290,380
|
|
20250207,091400,17629300,5320,5290,5330,5290,1296
|
|
20250207,091300,10749170,5290,5270,5300,5270,384
|
|
20250207,091200,8720550,5280,5270,5280,5270,118
|
|
20250207,091100,8098210,5270,5260,5270,5260,155
|
|
20250207,091000,7282610,5260,5250,5260,5250,140
|
|
20250207,090900,6547230,5250,5250,5250,5250,24
|
|
20250207,090800,6421230,5250,5250,5250,5240,180
|
|
20250207,090700,5476440,5250,5250,5250,5240,22
|
|
20250207,090600,5360950,5240,5240,5240,5240,22
|
|
20250207,090500,5245670,5250,5240,5250,5230,79
|
|
20250207,090400,4831640,5230,5230,5230,5230,2
|
|
20250207,090300,4821180,5250,5250,5250,5250,1
|
|
20250207,090200,4815930,5250,5250,5250,5250,0
|
|
20250207,090100,4815930,5250,5240,5250,5240,60
|
|
20250207,090000,4501490,5240,5250,5250,5240,661
|