675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,201200,226146220,3075,3075,3075,3075,1700
|
|
20250207,201100,226146220,3075,3075,3075,3075,0
|
|
20250207,201000,226146220,3075,3075,3075,3075,0
|
|
20250207,200900,226146220,3075,3075,3075,3075,0
|
|
20250207,200800,226146220,3075,3075,3075,3075,0
|
|
20250207,200700,226146220,3075,3075,3075,3075,0
|
|
20250207,200600,226146220,3075,3075,3075,3075,0
|
|
20250207,200500,226146220,3075,3075,3075,3075,0
|
|
20250207,200400,226146220,3075,3075,3075,3075,0
|
|
20250207,200300,226146220,3075,3075,3075,3075,0
|
|
20250207,200200,226146220,3075,3075,3075,3075,0
|
|
20250207,200100,226146220,3075,3075,3075,3075,0
|
|
20250207,200000,226146220,3075,3075,3075,3075,0
|
|
20250207,195900,226146220,3075,3075,3075,3075,0
|
|
20250207,195800,226146220,3075,3075,3075,3075,0
|
|
20250207,195700,226146220,3075,3075,3075,3075,0
|
|
20250207,195600,226146220,3075,3075,3075,3075,0
|
|
20250207,195500,226146220,3075,3075,3075,3075,0
|
|
20250207,195400,226146220,3075,3075,3075,3075,0
|
|
20250207,195300,226146220,3075,3075,3075,3075,0
|
|
20250207,195200,226146220,3075,3075,3075,3075,0
|
|
20250207,195100,226146220,3075,3075,3075,3075,0
|
|
20250207,195000,226146220,3075,3075,3075,3075,0
|
|
20250207,194900,226146220,3075,3075,3075,3075,0
|
|
20250207,194800,226146220,3075,3075,3075,3075,0
|
|
20250207,194700,226146220,3075,3075,3075,3075,0
|
|
20250207,194600,226146220,3075,3075,3075,3075,0
|
|
20250207,194500,226146220,3075,3075,3075,3075,0
|
|
20250207,194400,226146220,3075,3075,3075,3075,0
|
|
20250207,194300,226146220,3075,3075,3075,3075,0
|
|
20250207,194200,226146220,3075,3075,3075,3075,1700
|
|
20250207,194100,226146220,3075,3075,3075,3075,0
|
|
20250207,194000,226146220,3075,3075,3075,3075,0
|
|
20250207,193900,226146220,3075,3075,3075,3075,0
|
|
20250207,193800,226146220,3075,3075,3075,3075,0
|
|
20250207,193700,226146220,3075,3075,3075,3075,0
|
|
20250207,193600,226146220,3075,3075,3075,3075,0
|
|
20250207,193500,226146220,3075,3075,3075,3075,0
|
|
20250207,193400,226146220,3075,3075,3075,3075,0
|
|
20250207,193300,226146220,3075,3075,3075,3075,0
|
|
20250207,193200,226146220,3075,3075,3075,3075,0
|
|
20250207,193100,226146220,3075,3075,3075,3075,0
|
|
20250207,193000,226146220,3075,3075,3075,3075,0
|
|
20250207,192900,226146220,3075,3075,3075,3075,0
|
|
20250207,192800,226146220,3075,3075,3075,3075,0
|
|
20250207,192700,226146220,3075,3075,3075,3075,0
|
|
20250207,192600,226146220,3075,3075,3075,3075,0
|
|
20250207,192500,226146220,3075,3075,3075,3075,0
|
|
20250207,192400,226146220,3075,3075,3075,3075,0
|
|
20250207,192300,226146220,3075,3075,3075,3075,0
|
|
20250207,192200,226146220,3075,3075,3075,3075,0
|
|
20250207,192100,226146220,3075,3075,3075,3075,0
|
|
20250207,192000,226146220,3075,3075,3075,3075,0
|
|
20250207,191900,226146220,3075,3075,3075,3075,0
|
|
20250207,191800,226146220,3075,3075,3075,3075,0
|
|
20250207,191700,226146220,3075,3075,3075,3075,0
|
|
20250207,191600,226146220,3075,3075,3075,3075,0
|
|
20250207,191500,226146220,3075,3075,3075,3075,0
|
|
20250207,191400,226146220,3075,3075,3075,3075,0
|
|
20250207,191300,226146220,3075,3075,3075,3075,0
|
|
20250207,191200,226146220,3075,3075,3075,3075,1700
|
|
20250207,191100,226146220,3075,3075,3075,3075,0
|
|
20250207,191000,226146220,3075,3075,3075,3075,0
|
|
20250207,190900,226146220,3075,3075,3075,3075,0
|
|
20250207,190800,226146220,3075,3075,3075,3075,0
|
|
20250207,190700,226146220,3075,3075,3075,3075,0
|
|
20250207,190600,226146220,3075,3075,3075,3075,0
|
|
20250207,190500,226146220,3075,3075,3075,3075,0
|
|
20250207,190400,226146220,3075,3075,3075,3075,0
|
|
20250207,190300,226146220,3075,3075,3075,3075,0
|
|
20250207,190200,226146220,3075,3075,3075,3075,0
|
|
20250207,190100,226146220,3075,3075,3075,3075,0
|
|
20250207,190000,226146220,3075,3075,3075,3075,0
|
|
20250207,185900,226146220,3075,3075,3075,3075,0
|
|
20250207,185800,226146220,3075,3075,3075,3075,0
|
|
20250207,185700,226146220,3075,3075,3075,3075,0
|
|
20250207,185600,226146220,3075,3075,3075,3075,0
|
|
20250207,185500,226146220,3075,3075,3075,3075,0
|
|
20250207,185400,226146220,3075,3075,3075,3075,0
|
|
20250207,185300,226146220,3075,3075,3075,3075,0
|
|
20250207,185200,226146220,3075,3075,3075,3075,0
|
|
20250207,185100,226146220,3075,3075,3075,3075,0
|
|
20250207,185000,226146220,3075,3075,3075,3075,0
|
|
20250207,184900,226146220,3075,3075,3075,3075,0
|
|
20250207,184800,226146220,3075,3075,3075,3075,0
|
|
20250207,184700,226146220,3075,3075,3075,3075,0
|
|
20250207,184600,226146220,3075,3075,3075,3075,0
|
|
20250207,184500,226146220,3075,3075,3075,3075,0
|
|
20250207,184400,226146220,3075,3075,3075,3075,0
|
|
20250207,184300,226146220,3075,3075,3075,3075,0
|
|
20250207,184200,226146220,3075,3075,3075,3075,1700
|
|
20250207,184100,226146220,3075,3075,3075,3075,0
|
|
20250207,184000,226146220,3075,3075,3075,3075,0
|
|
20250207,183900,226146220,3075,3075,3075,3075,0
|
|
20250207,183800,226146220,3075,3075,3075,3075,0
|
|
20250207,183700,226146220,3075,3075,3075,3075,0
|
|
20250207,183600,226146220,3075,3075,3075,3075,0
|
|
20250207,183500,226146220,3075,3075,3075,3075,0
|
|
20250207,183400,226146220,3075,3075,3075,3075,0
|
|
20250207,183300,226146220,3075,3075,3075,3075,0
|
|
20250207,183200,226146220,3075,3075,3075,3075,0
|
|
20250207,183100,226146220,3075,3075,3075,3075,0
|
|
20250207,183000,226146220,3075,3075,3075,3075,0
|
|
20250207,182900,226146220,3075,3075,3075,3075,0
|
|
20250207,182800,226146220,3075,3075,3075,3075,0
|
|
20250207,182700,226146220,3075,3075,3075,3075,0
|
|
20250207,182600,226146220,3075,3075,3075,3075,0
|
|
20250207,182500,226146220,3075,3075,3075,3075,0
|
|
20250207,182400,226146220,3075,3075,3075,3075,0
|
|
20250207,182300,226146220,3075,3075,3075,3075,0
|
|
20250207,182200,226146220,3075,3075,3075,3075,0
|
|
20250207,182100,226146220,3075,3075,3075,3075,0
|
|
20250207,182000,226146220,3075,3075,3075,3075,0
|
|
20250207,181900,226146220,3075,3075,3075,3075,0
|
|
20250207,181800,226146220,3075,3075,3075,3075,0
|
|
20250207,181700,226146220,3075,3075,3075,3075,0
|
|
20250207,181600,226146220,3075,3075,3075,3075,0
|
|
20250207,181500,226146220,3075,3075,3075,3075,0
|
|
20250207,181400,226146220,3075,3075,3075,3075,0
|
|
20250207,181300,226146220,3075,3075,3075,3075,0
|
|
20250207,181200,226146220,3075,3075,3075,3075,1700
|
|
20250207,181100,226146220,3075,3075,3075,3075,0
|
|
20250207,181000,226146220,3075,3075,3075,3075,0
|
|
20250207,180900,226146220,3075,3075,3075,3075,0
|
|
20250207,180800,226146220,3075,3075,3075,3075,0
|
|
20250207,180700,226146220,3075,3075,3075,3075,0
|
|
20250207,180600,226146220,3075,3075,3075,3075,0
|
|
20250207,180500,226146220,3075,3075,3075,3075,0
|
|
20250207,180400,226146220,3075,3075,3075,3075,0
|
|
20250207,180300,226146220,3075,3075,3075,3075,0
|
|
20250207,180200,226146220,3075,3075,3075,3075,0
|
|
20250207,180100,226146220,3075,3075,3075,3075,0
|
|
20250207,180000,226146220,3075,3075,3075,3075,0
|
|
20250207,175900,226146220,3075,3075,3075,3075,0
|
|
20250207,175800,226146220,3075,3075,3075,3075,0
|
|
20250207,175700,226146220,3075,3075,3075,3075,0
|
|
20250207,175600,226146220,3075,3075,3075,3075,0
|
|
20250207,175500,226146220,3075,3075,3075,3075,0
|
|
20250207,175400,226146220,3075,3075,3075,3075,0
|
|
20250207,175300,226146220,3075,3075,3075,3075,0
|
|
20250207,175200,226146220,3075,3075,3075,3075,0
|
|
20250207,175100,226146220,3075,3075,3075,3075,0
|
|
20250207,175000,226146220,3075,3075,3075,3075,0
|
|
20250207,174900,226146220,3075,3075,3075,3075,0
|
|
20250207,174800,226146220,3075,3075,3075,3075,0
|
|
20250207,174700,226146220,3075,3075,3075,3075,0
|
|
20250207,174600,226146220,3075,3075,3075,3075,0
|
|
20250207,174500,226146220,3075,3075,3075,3075,0
|
|
20250207,174400,226146220,3075,3075,3075,3075,0
|
|
20250207,174300,226146220,3075,3075,3075,3075,0
|
|
20250207,174200,226146220,3075,3075,3075,3075,1700
|
|
20250207,174100,226146220,3075,3075,3075,3075,0
|
|
20250207,174000,226146220,3075,3075,3075,3075,0
|
|
20250207,173900,226146220,3075,3075,3075,3075,0
|
|
20250207,173800,226146220,3075,3075,3075,3075,0
|
|
20250207,173700,226146220,3075,3075,3075,3075,0
|
|
20250207,173600,226146220,3075,3075,3075,3075,0
|
|
20250207,173500,226146220,3075,3075,3075,3075,0
|
|
20250207,173400,226146220,3075,3075,3075,3075,0
|
|
20250207,173300,226146220,3075,3075,3075,3075,0
|
|
20250207,173200,226146220,3075,3075,3075,3075,0
|
|
20250207,173100,226146220,3075,3075,3075,3075,0
|
|
20250207,173000,226146220,3075,3075,3075,3075,0
|
|
20250207,172900,226146220,3075,3075,3075,3075,0
|
|
20250207,172800,226146220,3075,3075,3075,3075,0
|
|
20250207,172700,226146220,3075,3075,3075,3075,0
|
|
20250207,172600,226146220,3075,3075,3075,3075,0
|
|
20250207,172500,226146220,3075,3075,3075,3075,0
|
|
20250207,172400,226146220,3075,3075,3075,3075,0
|
|
20250207,172300,226146220,3075,3075,3075,3075,0
|
|
20250207,172200,226146220,3075,3075,3075,3075,0
|
|
20250207,172100,226146220,3075,3075,3075,3075,0
|
|
20250207,172000,226146220,3075,3075,3075,3075,0
|
|
20250207,171900,226146220,3075,3075,3075,3075,0
|
|
20250207,171800,226146220,3075,3075,3075,3075,0
|
|
20250207,171700,226146220,3075,3075,3075,3075,0
|
|
20250207,171600,226146220,3075,3075,3075,3075,0
|
|
20250207,171500,226146220,3075,3075,3075,3075,0
|
|
20250207,171400,226146220,3075,3075,3075,3075,0
|
|
20250207,171300,226146220,3075,3075,3075,3075,0
|
|
20250207,171200,226146220,3075,3075,3075,3075,1700
|
|
20250207,171100,226146220,3075,3075,3075,3075,0
|
|
20250207,171000,226146220,3075,3075,3075,3075,0
|
|
20250207,170900,226146220,3075,3075,3075,3075,0
|
|
20250207,170800,226146220,3075,3075,3075,3075,0
|
|
20250207,170700,226146220,3075,3075,3075,3075,0
|
|
20250207,170600,226146220,3075,3075,3075,3075,0
|
|
20250207,170500,226146220,3075,3075,3075,3075,0
|
|
20250207,170400,226146220,3075,3075,3075,3075,0
|
|
20250207,170300,226146220,3075,3075,3075,3075,0
|
|
20250207,170200,226146220,3075,3075,3075,3075,0
|
|
20250207,170100,226146220,3075,3075,3075,3075,0
|
|
20250207,170000,226146220,3075,3075,3075,3075,0
|
|
20250207,165900,226146220,3075,3075,3075,3075,0
|
|
20250207,165800,226146220,3075,3075,3075,3075,0
|
|
20250207,165700,226146220,3075,3075,3075,3075,0
|
|
20250207,165600,226146220,3075,3075,3075,3075,0
|
|
20250207,165500,226146220,3075,3075,3075,3075,0
|
|
20250207,165400,226146220,3075,3075,3075,3075,0
|
|
20250207,165300,226146220,3075,3075,3075,3075,0
|
|
20250207,165200,226146220,3075,3075,3075,3075,0
|
|
20250207,165100,226146220,3075,3075,3075,3075,0
|
|
20250207,165000,226146220,3075,3075,3075,3075,0
|
|
20250207,164900,226146220,3075,3075,3075,3075,0
|
|
20250207,164800,226146220,3075,3075,3075,3075,0
|
|
20250207,164700,226146220,3075,3075,3075,3075,0
|
|
20250207,164600,226146220,3075,3075,3075,3075,0
|
|
20250207,164500,226146220,3075,3075,3075,3075,0
|
|
20250207,164400,226146220,3075,3075,3075,3075,0
|
|
20250207,164300,226146220,3075,3075,3075,3075,0
|
|
20250207,164200,226146220,3075,3075,3075,3075,1700
|
|
20250207,164100,226146220,3075,3075,3075,3075,0
|
|
20250207,164000,226146220,3075,3075,3075,3075,0
|
|
20250207,163900,226146220,3075,3075,3075,3075,0
|
|
20250207,163800,226146220,3075,3075,3075,3075,0
|
|
20250207,163700,226146220,3075,3075,3075,3075,0
|
|
20250207,163600,226146220,3075,3075,3075,3075,0
|
|
20250207,163500,226146220,3075,3075,3075,3075,0
|
|
20250207,163400,226146220,3075,3075,3075,3075,0
|
|
20250207,163300,226146220,3075,3075,3075,3075,0
|
|
20250207,163200,226146220,3075,3075,3075,3075,0
|
|
20250207,163100,226146220,3075,3075,3075,3075,0
|
|
20250207,163000,226146220,3075,3075,3075,3075,0
|
|
20250207,162900,226146220,3075,3075,3075,3075,0
|
|
20250207,162800,226146220,3075,3075,3075,3075,0
|
|
20250207,162700,226146220,3075,3075,3075,3075,0
|
|
20250207,162600,226146220,3075,3075,3075,3075,0
|
|
20250207,162500,226146220,3075,3075,3075,3075,0
|
|
20250207,162400,226146220,3075,3075,3075,3075,0
|
|
20250207,162300,226146220,3075,3075,3075,3075,0
|
|
20250207,162200,226146220,3075,3075,3075,3075,0
|
|
20250207,162100,226146220,3075,3075,3075,3075,0
|
|
20250207,162000,226146220,3075,3075,3075,3075,0
|
|
20250207,161900,226146220,3075,3075,3075,3075,0
|
|
20250207,161800,226146220,3075,3075,3075,3075,0
|
|
20250207,161700,226146220,3075,3075,3075,3075,0
|
|
20250207,161600,226146220,3075,3075,3075,3075,0
|
|
20250207,161500,226146220,3075,3075,3075,3075,0
|
|
20250207,161400,226146220,3075,3075,3075,3075,0
|
|
20250207,161300,226146220,3075,3075,3075,3075,0
|
|
20250207,161200,226146220,3075,3075,3075,3075,1700
|
|
20250207,161100,226146220,3075,3075,3075,3075,0
|
|
20250207,161000,226146220,3075,3075,3075,3075,0
|
|
20250207,160900,226146220,3075,3075,3075,3075,0
|
|
20250207,160800,226146220,3075,3075,3075,3075,0
|
|
20250207,160700,226146220,3075,3075,3075,3075,0
|
|
20250207,160600,226146220,3075,3075,3075,3075,0
|
|
20250207,160500,226146220,3075,3075,3075,3075,0
|
|
20250207,160400,226146220,3075,3075,3075,3075,0
|
|
20250207,160300,226146220,3075,3075,3075,3075,0
|
|
20250207,160200,226146220,3075,3075,3075,3075,0
|
|
20250207,160100,226146220,3075,3075,3075,3075,0
|
|
20250207,160000,226146220,3075,3075,3075,3075,0
|
|
20250207,155900,226146220,3075,3075,3075,3075,0
|
|
20250207,155800,226146220,3075,3075,3075,3075,0
|
|
20250207,155700,226146220,3075,3075,3075,3075,0
|
|
20250207,155600,226146220,3075,3075,3075,3075,0
|
|
20250207,155500,226146220,3075,3075,3075,3075,0
|
|
20250207,155400,226146220,3075,3075,3075,3075,0
|
|
20250207,155300,226146220,3075,3075,3075,3075,0
|
|
20250207,155200,226146220,3075,3075,3075,3075,0
|
|
20250207,155100,226146220,3075,3075,3075,3075,0
|
|
20250207,155000,226146220,3075,3075,3075,3075,0
|
|
20250207,154900,226146220,3075,3075,3075,3075,0
|
|
20250207,154800,226146220,3075,3075,3075,3075,0
|
|
20250207,154700,226146220,3075,3075,3075,3075,0
|
|
20250207,154600,226146220,3075,3075,3075,3075,0
|
|
20250207,154500,226146220,3075,3075,3075,3075,0
|
|
20250207,154400,226146220,3075,3075,3075,3075,0
|
|
20250207,154300,226146220,3075,3075,3075,3075,0
|
|
20250207,154200,226146220,3075,3075,3075,3075,1700
|
|
20250207,154100,226146220,3075,3075,3075,3075,0
|
|
20250207,154000,226146220,3075,3075,3075,3075,0
|
|
20250207,153900,226146220,3075,3075,3075,3075,0
|
|
20250207,153800,226146220,3075,3075,3075,3075,0
|
|
20250207,153700,226146220,3075,3075,3075,3075,0
|
|
20250207,153600,226146220,3075,3075,3075,3075,0
|
|
20250207,153500,226146220,3075,3075,3075,3075,0
|
|
20250207,153400,226146220,3075,3075,3075,3075,0
|
|
20250207,153300,226146220,3075,3075,3075,3075,0
|
|
20250207,153200,226146220,3075,3075,3075,3075,0
|
|
20250207,153100,226146220,3075,3075,3075,3075,0
|
|
20250207,153000,226146220,3075,3075,3075,3075,1700
|
|
20250207,152900,220918720,3070,3070,3070,3070,0
|
|
20250207,152800,220918720,3070,3070,3070,3070,0
|
|
20250207,152700,220918720,3070,3070,3070,3070,0
|
|
20250207,152600,220918720,3070,3070,3070,3070,0
|
|
20250207,152500,220918720,3070,3070,3070,3070,0
|
|
20250207,152400,220918720,3070,3070,3070,3070,0
|
|
20250207,152300,220918720,3070,3070,3070,3070,0
|
|
20250207,152200,220918720,3070,3070,3070,3070,0
|
|
20250207,152100,220918720,3070,3070,3070,3070,0
|
|
20250207,152000,220918720,3070,3070,3070,3070,0
|
|
20250207,151900,220918720,3070,3055,3075,3055,117
|
|
20250207,151800,220561235,3055,3065,3070,3055,27
|
|
20250207,151700,220478605,3075,3065,3075,3060,146
|
|
20250207,151600,220031725,3075,3065,3075,3065,22
|
|
20250207,151500,219964275,3070,3070,3070,3060,1161
|
|
20250207,151400,216411595,3060,3065,3065,3060,234
|
|
20250207,151300,215695460,3065,3065,3065,3065,55
|
|
20250207,151200,215526885,3065,3065,3065,3065,28
|
|
20250207,151100,215441065,3065,3065,3065,3065,2
|
|
20250207,151000,215434935,3065,3065,3065,3065,2
|
|
20250207,150900,215428805,3075,3075,3075,3075,1
|
|
20250207,150800,215425730,3070,3065,3075,3060,1421
|
|
20250207,150700,211077355,3065,3065,3065,3065,2
|
|
20250207,150600,211071225,3075,3075,3075,3075,10
|
|
20250207,150500,211040475,3075,3065,3075,3065,3
|
|
20250207,150400,211031270,3065,3065,3065,3065,0
|
|
20250207,150300,211031270,3065,3070,3070,3065,929
|
|
20250207,150200,208183850,3065,3065,3065,3065,4
|
|
20250207,150100,208171590,3065,3065,3065,3065,0
|
|
20250207,150000,208171590,3065,3065,3065,3065,653
|
|
20250207,145900,206170145,3070,3075,3075,3070,649
|
|
20250207,145800,204177675,3075,3075,3075,3075,63
|
|
20250207,145700,203983950,3075,3075,3075,3075,0
|
|
20250207,145600,203983950,3075,3070,3075,3070,127
|
|
20250207,145500,203593435,3070,3070,3070,3070,0
|
|
20250207,145400,203593435,3070,3070,3070,3070,2
|
|
20250207,145300,203587295,3070,3070,3070,3070,2
|
|
20250207,145200,203581155,3075,3075,3075,3075,1
|
|
20250207,145100,203578080,3070,3070,3070,3070,1
|
|
20250207,145000,203575010,3070,3075,3075,3070,182
|
|
20250207,144900,203015760,3070,3070,3070,3070,1
|
|
20250207,144800,203012690,3070,3070,3070,3070,2
|
|
20250207,144700,203006550,3070,3070,3070,3070,2
|
|
20250207,144600,203000410,3075,3075,3075,3075,6
|
|
20250207,144500,202981960,3070,3070,3070,3070,51
|
|
20250207,144400,202825390,3070,3070,3075,3070,4
|
|
20250207,144300,202813105,3075,3070,3075,3070,2
|
|
20250207,144200,202806960,3075,3075,3075,3075,2
|
|
20250207,144100,202800810,3070,3070,3070,3070,0
|
|
20250207,144000,202800810,3070,3070,3070,3070,1
|
|
20250207,143900,202797740,3070,3070,3070,3070,2
|
|
20250207,143800,202791600,3070,3070,3070,3070,1
|
|
20250207,143700,202788530,3080,3080,3080,3080,1
|
|
20250207,143600,202785450,3070,3070,3070,3070,2
|
|
20250207,143500,202779310,3070,3070,3070,3070,0
|
|
20250207,143400,202779310,3070,3070,3070,3070,1
|
|
20250207,143300,202776240,3070,3070,3070,3070,3
|
|
20250207,143200,202767030,3070,3070,3070,3070,0
|
|
20250207,143100,202767030,3070,3070,3070,3070,2
|
|
20250207,143000,202760890,3070,3070,3070,3070,2
|
|
20250207,142900,202754750,3070,3070,3070,3070,1
|
|
20250207,142800,202751680,3070,3070,3070,3070,1
|
|
20250207,142700,202748610,3070,3070,3070,3070,2
|
|
20250207,142600,202742470,3080,3080,3080,3080,0
|
|
20250207,142500,202742470,3080,3070,3080,3070,162
|
|
20250207,142400,202245120,3070,3080,3080,3070,3
|
|
20250207,142300,202235900,3080,3070,3080,3070,1336
|
|
20250207,142200,198123555,3070,3070,3070,3070,380
|
|
20250207,142100,196956955,3070,3065,3070,3065,12
|
|
20250207,142000,196920125,3070,3070,3070,3070,1
|
|
20250207,141900,196917055,3065,3065,3065,3065,15
|
|
20250207,141800,196871080,3065,3065,3065,3065,0
|
|
20250207,141700,196871080,3065,3065,3065,3065,2
|
|
20250207,141600,196864950,3070,3065,3070,3065,3
|
|
20250207,141500,196855750,3065,3065,3065,3065,0
|
|
20250207,141400,196855750,3065,3065,3065,3065,2
|
|
20250207,141300,196849620,3065,3065,3065,3065,2
|
|
20250207,141200,196843490,3065,3065,3065,3065,2
|
|
20250207,141100,196837360,3065,3065,3065,3065,0
|
|
20250207,141000,196837360,3065,3065,3065,3065,2
|
|
20250207,140900,196831230,3065,3070,3070,3065,31
|
|
20250207,140800,196736065,3070,3070,3070,3070,30
|
|
20250207,140700,196643965,3065,3065,3065,3065,3
|
|
20250207,140600,196634770,3070,3065,3070,3065,101
|
|
20250207,140500,196324705,3065,3065,3065,3065,0
|
|
20250207,140400,196324705,3065,3065,3065,3065,423
|
|
20250207,140300,195028210,3065,3070,3070,3065,15
|
|
20250207,140200,194982230,3070,3070,3070,3070,61
|
|
20250207,140100,194794960,3070,3070,3070,3070,3
|
|
20250207,140000,194785750,3070,3070,3070,3070,1
|
|
20250207,135900,194782680,3070,3070,3070,3070,2
|
|
20250207,135800,194776540,3075,3075,3075,3075,0
|
|
20250207,135700,194776540,3075,3075,3075,3075,0
|
|
20250207,135600,194776540,3075,3075,3075,3065,6
|
|
20250207,135500,194758120,3065,3065,3065,3065,1
|
|
20250207,135400,194755055,3065,3065,3065,3065,1122
|
|
20250207,135300,191316125,3065,3065,3065,3065,2
|
|
20250207,135200,191309995,3065,3065,3065,3065,101
|
|
20250207,135100,191000430,3065,3065,3065,3065,2
|
|
20250207,135000,190994300,3065,3065,3065,3065,3
|
|
20250207,134900,190985105,3065,3065,3065,3065,2
|
|
20250207,134800,190978975,3065,3065,3065,3065,2
|
|
20250207,134700,190972845,3065,3065,3065,3065,3
|
|
20250207,134600,190963650,3065,3065,3065,3065,3
|
|
20250207,134500,190954455,3065,3065,3065,3065,2
|
|
20250207,134400,190948325,3065,3065,3065,3065,4
|
|
20250207,134300,190936065,3065,3065,3065,3065,2
|
|
20250207,134200,190929935,3065,3075,3075,3065,5
|
|
20250207,134100,190914580,3065,3065,3075,3065,1004
|
|
20250207,134000,187827320,3065,3065,3065,3065,3
|
|
20250207,133900,187818125,3065,3065,3065,3065,1
|
|
20250207,133800,187815060,3070,3065,3070,3065,2365
|
|
20250207,133700,180554520,3065,3065,3065,3065,1
|
|
20250207,133600,180551455,3065,3065,3065,3065,4
|
|
20250207,133500,180539195,3070,3070,3070,3065,2858
|
|
20250207,133400,171775640,3070,3070,3070,3070,1402
|
|
20250207,133300,167471500,3075,3070,3075,3070,9
|
|
20250207,133200,167443840,3070,3070,3075,3070,10
|
|
20250207,133100,167413105,3070,3070,3070,3070,356
|
|
20250207,133000,166320185,3070,3070,3070,3070,4
|
|
20250207,132900,166307905,3070,3070,3070,3070,3
|
|
20250207,132800,166298695,3070,3070,3070,3070,2
|
|
20250207,132700,166292555,3070,3070,3070,3070,2
|
|
20250207,132600,166286415,3070,3070,3075,3070,94
|
|
20250207,132500,165997380,3070,3070,3070,3070,1
|
|
20250207,132400,165994310,3070,3070,3070,3070,5
|
|
20250207,132300,165978960,3070,3070,3070,3070,1
|
|
20250207,132200,165975890,3070,3065,3070,3065,955
|
|
20250207,132100,163044045,3065,3065,3065,3065,3
|
|
20250207,132000,163034850,3065,3065,3065,3065,2
|
|
20250207,131900,163028720,3070,3065,3070,3065,102
|
|
20250207,131800,162715590,3065,3065,3065,3065,4
|
|
20250207,131700,162703330,3065,3065,3065,3065,1
|
|
20250207,131600,162700265,3065,3065,3065,3065,1
|
|
20250207,131500,162697200,3065,3065,3065,3065,4
|
|
20250207,131400,162684940,3065,3065,3065,3065,2
|
|
20250207,131300,162678810,3065,3065,3065,3065,3
|
|
20250207,131200,162669615,3065,3065,3065,3065,2
|
|
20250207,131100,162663485,3065,3065,3065,3065,2
|
|
20250207,131000,162657355,3065,3065,3065,3065,3
|
|
20250207,130900,162648160,3065,3070,3070,3065,40
|
|
20250207,130800,162525370,3065,3065,3065,3065,2
|
|
20250207,130700,162519240,3065,3070,3070,3065,14
|
|
20250207,130600,162476280,3070,3070,3070,3065,331
|
|
20250207,130500,161460565,3065,3065,3065,3065,2
|
|
20250207,130400,161454435,3065,3065,3065,3065,3
|
|
20250207,130300,161445240,3065,3065,3065,3065,3
|
|
20250207,130200,161436045,3065,3065,3065,3065,1
|
|
20250207,130100,161432980,3065,3065,3065,3065,4
|
|
20250207,130000,161420720,3070,3070,3070,3065,46
|
|
20250207,125900,161279505,3065,3065,3065,3065,2
|
|
20250207,125800,161273375,3065,3065,3070,3065,38
|
|
20250207,125700,161156735,3065,3070,3070,3065,107
|
|
20250207,125600,160828255,3070,3065,3070,3065,35
|
|
20250207,125500,160720810,3065,3065,3070,3065,38
|
|
20250207,125400,160604170,3065,3065,3065,3065,1
|
|
20250207,125300,160601105,3065,3065,3070,3065,39
|
|
20250207,125200,160481395,3065,3065,3065,3065,2
|
|
20250207,125100,160475265,3070,3070,3070,3065,235
|
|
20250207,125000,159753820,3070,3065,3070,3065,37
|
|
20250207,124900,159640240,3075,3075,3075,3075,0
|
|
20250207,124800,159640240,3075,3080,3080,3065,5099
|
|
20250207,124700,143981940,3080,3085,3085,3080,391
|
|
20250207,124600,142777490,3085,3085,3085,3085,0
|
|
20250207,124500,142777490,3085,3085,3085,3085,37
|
|
20250207,124400,142663345,3080,3080,3080,3080,2
|
|
20250207,124300,142657185,3085,3085,3085,3085,34
|
|
20250207,124200,142552295,3085,3080,3085,3080,35
|
|
20250207,124100,142444325,3080,3080,3080,3080,3
|
|
20250207,124000,142435085,3085,3085,3085,3085,35
|
|
20250207,123900,142327110,3075,3075,3075,3075,1
|
|
20250207,123800,142324035,3075,3075,3075,3075,1
|
|
20250207,123700,142320960,3080,3085,3085,3080,277
|
|
20250207,123600,141467625,3080,3080,3080,3080,1
|
|
20250207,123500,141464545,3085,3085,3085,3080,36
|
|
20250207,123400,141353490,3085,3085,3085,3085,34
|
|
20250207,123300,141248600,3080,3080,3080,3080,2
|
|
20250207,123200,141242440,3080,3080,3080,3080,1
|
|
20250207,123100,141239360,3075,3075,3080,3075,511
|
|
20250207,123000,139665535,3070,3070,3070,3070,2
|
|
20250207,122900,139659395,3080,3080,3080,3070,558
|
|
20250207,122800,137945565,3085,3085,3085,3085,0
|
|
20250207,122700,137945565,3085,3080,3085,3075,3505
|
|
20250207,122600,127163020,3080,3090,3090,3080,335
|
|
20250207,122500,126130810,3085,3085,3085,3085,3
|
|
20250207,122400,126121555,3085,3080,3085,3080,19
|
|
20250207,122300,126062945,3085,3085,3085,3085,0
|
|
20250207,122200,126062945,3085,3085,3085,3085,84
|
|
20250207,122100,125803805,3085,3090,3090,3085,35
|
|
20250207,122000,125695660,3085,3085,3085,3085,1
|
|
20250207,121900,125692575,3090,3085,3090,3085,37
|
|
20250207,121800,125578255,3085,3090,3090,3085,35
|
|
20250207,121700,125470110,3090,3090,3090,3090,0
|
|
20250207,121600,125470110,3090,3085,3090,3085,36
|
|
20250207,121500,125358875,3085,3090,3090,3085,202
|
|
20250207,121400,124734705,3090,3090,3090,3090,34
|
|
20250207,121300,124629645,3090,3090,3090,3090,34
|
|
20250207,121200,124524585,3085,3085,3085,3085,1
|
|
20250207,121100,124521500,3085,3085,3085,3085,0
|
|
20250207,121000,124521500,3085,3090,3090,3085,45
|
|
20250207,120900,124382505,3085,3085,3085,3085,1
|
|
20250207,120800,124379420,3085,3085,3085,3085,22
|
|
20250207,120700,124311550,3085,3085,3085,3085,40
|
|
20250207,120600,124188150,3090,3090,3090,3090,35
|
|
20250207,120500,124080000,3090,3085,3090,3085,36
|
|
20250207,120400,123968770,3085,3085,3085,3085,1
|
|
20250207,120300,123965685,3085,3085,3085,3085,1
|
|
20250207,120200,123962600,3085,3085,3085,3085,34
|
|
20250207,120100,123857710,3080,3080,3080,3080,1
|
|
20250207,120000,123854630,3085,3085,3085,3085,35
|
|
20250207,115900,123746655,3080,3080,3080,3080,4
|
|
20250207,115800,123734335,3085,3080,3085,3080,36
|
|
20250207,115700,123623280,3085,3085,3085,3085,234
|
|
20250207,115600,122901390,3080,3080,3080,3080,2
|
|
20250207,115500,122895230,3080,3080,3085,3080,37
|
|
20250207,115400,122781100,3080,3080,3080,3080,1
|
|
20250207,115300,122778020,3085,3080,3085,3080,38
|
|
20250207,115200,122660805,3080,3080,3085,3080,38
|
|
20250207,115100,122543595,3080,3080,3080,3080,1
|
|
20250207,115000,122540515,3085,3080,3085,3080,41
|
|
20250207,114900,122414045,3080,3085,3085,3080,36
|
|
20250207,114800,122302995,3080,3080,3080,3080,513
|
|
20250207,114700,120722955,3085,3080,3085,3080,35
|
|
20250207,114600,120614985,3085,3085,3085,3085,0
|
|
20250207,114500,120614985,3085,3085,3085,3085,35
|
|
20250207,114400,120507010,3085,3080,3085,3080,35
|
|
20250207,114300,120399040,3080,3080,3080,3080,304
|
|
20250207,114200,119462720,3085,3080,3085,3080,35
|
|
20250207,114100,119354750,3080,3085,3085,3080,39
|
|
20250207,114000,119234455,3085,3085,3085,3085,0
|
|
20250207,113900,119234455,3085,3085,3085,3085,34
|
|
20250207,113800,119129565,3085,3085,3085,3085,187
|
|
20250207,113700,118552670,3090,3090,3090,3090,35
|
|
20250207,113600,118444520,3085,3090,3090,3085,38
|
|
20250207,113500,118327120,3085,3085,3085,3085,1
|
|
20250207,113400,118324035,3085,3080,3085,3080,5
|
|
20250207,113300,118308620,3080,3085,3085,3080,36
|
|
20250207,113200,118197565,3080,3080,3080,3080,1
|
|
20250207,113100,118194485,3085,3085,3090,3085,339
|
|
20250207,113000,117148500,3090,3090,3090,3090,0
|
|
20250207,112900,117148500,3090,3085,3090,3085,36
|
|
20250207,112800,117037270,3090,3085,3090,3085,37
|
|
20250207,112700,116922950,3085,3085,3085,3085,1
|
|
20250207,112600,116919865,3085,3090,3090,3085,35
|
|
20250207,112500,116811720,3090,3090,3090,3090,35
|
|
20250207,112400,116703570,3085,3085,3085,3085,5
|
|
20250207,112300,116688145,3090,3090,3090,3090,34
|
|
20250207,112200,116583085,3085,3085,3085,3085,4
|
|
20250207,112100,116570745,3090,3085,3090,3085,37
|
|
20250207,112000,116456430,3090,3085,3090,3085,36
|
|
20250207,111900,116345195,3085,3085,3085,3085,1
|
|
20250207,111800,116342110,3090,3085,3090,3085,35
|
|
20250207,111700,116233965,3085,3090,3090,3085,7
|
|
20250207,111600,116212345,3090,3085,3090,3085,139
|
|
20250207,111500,115782855,3085,3090,3090,3085,35
|
|
20250207,111400,115674710,3085,3085,3085,3085,3
|
|
20250207,111300,115665455,3090,3090,3090,3090,34
|
|
20250207,111200,115560395,3085,3085,3090,3085,41
|
|
20250207,111100,115433735,3085,3085,3085,3085,85
|
|
20250207,111000,115171510,3085,3090,3090,3085,35
|
|
20250207,110900,115063365,3090,3085,3090,3085,21
|
|
20250207,110800,114998480,3090,3085,3090,3085,35
|
|
20250207,110700,114890335,3090,3090,3090,3090,45
|
|
20250207,110600,114751285,3085,3085,3085,3085,2
|
|
20250207,110500,114745115,3090,3090,3090,3085,52
|
|
20250207,110400,114584440,3090,3085,3090,3085,37
|
|
20250207,110300,114470120,3085,3090,3090,3085,2
|
|
20250207,110200,114463945,3090,3085,3090,3085,35
|
|
20250207,110100,114355800,3085,3085,3085,3085,2
|
|
20250207,110000,114349630,3090,3085,3090,3085,37
|
|
20250207,105900,114235315,3090,3090,3090,3090,35
|
|
20250207,105800,114127165,3085,3085,3085,3085,4
|
|
20250207,105700,114114825,3090,3085,3090,3085,39
|
|
20250207,105600,113994340,3085,3090,3090,3085,35
|
|
20250207,105500,113886195,3090,3090,3090,3090,60
|
|
20250207,105400,113700795,3095,3095,3095,3095,35
|
|
20250207,105300,113592470,3090,3095,3095,3090,3
|
|
20250207,105200,113583195,3095,3090,3095,3090,35
|
|
20250207,105100,113474875,3095,3095,3095,3095,35
|
|
20250207,105000,113366550,3090,3090,3090,3090,3
|
|
20250207,104900,113357280,3090,3090,3095,3090,37
|
|
20250207,104800,113242780,3090,3090,3090,3090,2
|
|
20250207,104700,113236600,3095,3095,3095,3095,34
|
|
20250207,104600,113131370,3090,3090,3095,3090,39
|
|
20250207,104500,113010685,3090,3090,3090,3090,3
|
|
20250207,104400,113001415,3095,3095,3095,3095,34
|
|
20250207,104300,112896185,3090,3095,3095,3090,46
|
|
20250207,104200,112753820,3090,3090,3090,3090,1
|
|
20250207,104100,112750730,3090,3085,3090,3085,136
|
|
20250207,104000,112330495,3090,3090,3090,3090,34
|
|
20250207,103900,112225435,3095,3090,3095,3090,326
|
|
20250207,103800,111216675,3090,3085,3090,3085,948
|
|
20250207,103700,108291895,3090,3090,3090,3090,62
|
|
20250207,103600,108100315,3090,3085,3090,3085,73
|
|
20250207,103500,107875095,3080,3085,3085,3080,35
|
|
20250207,103400,107767125,3080,3080,3080,3080,1
|
|
20250207,103300,107764045,3085,3080,3085,3080,38
|
|
20250207,103200,107646830,3080,3080,3080,3080,2
|
|
20250207,103100,107640670,3085,3085,3085,3070,6088
|
|
20250207,103000,88911020,3090,3090,3090,3090,35
|
|
20250207,102900,88802870,3090,3100,3100,3090,2636
|
|
20250207,102800,80645240,3105,3100,3105,3100,36
|
|
20250207,102700,80533470,3105,3105,3105,3105,34
|
|
20250207,102600,80427900,3100,3105,3105,3100,3
|
|
20250207,102500,80418595,3105,3105,3105,3105,35
|
|
20250207,102400,80309920,3100,3100,3100,3100,2
|
|
20250207,102300,80303720,3105,3100,3105,3100,37
|
|
20250207,102200,80188850,3100,3105,3105,3100,35
|
|
20250207,102100,80080180,3100,3100,3100,3100,1
|
|
20250207,102000,80077080,3100,3105,3105,3100,36
|
|
20250207,101900,79965305,3105,3105,3105,3105,0
|
|
20250207,101800,79965305,3105,3100,3105,3100,35
|
|
20250207,101700,79856635,3105,3105,3105,3105,3
|
|
20250207,101600,79847320,3105,3105,3105,3105,0
|
|
20250207,101500,79847320,3105,3100,3105,3100,64
|
|
20250207,101400,79648605,3105,3105,3105,3105,34
|
|
20250207,101300,79543035,3100,3100,3100,3100,0
|
|
20250207,101200,79543035,3100,3100,3100,3095,17
|
|
20250207,101100,79490345,3100,3100,3100,3100,0
|
|
20250207,101000,79490345,3100,3095,3100,3095,36
|
|
20250207,100900,79378755,3095,3100,3100,3095,36
|
|
20250207,100800,79267165,3100,3100,3100,3100,10
|
|
20250207,100700,79236165,3100,3095,3100,3095,38
|
|
20250207,100600,79118375,3095,3100,3100,3095,36
|
|
20250207,100500,79006785,3095,3095,3095,3095,1
|
|
20250207,100400,79003690,3100,3090,3100,3090,40
|
|
20250207,100300,78879720,3090,3090,3090,3090,2
|
|
20250207,100200,78873540,3095,3095,3095,3095,199
|
|
20250207,100100,78257635,3095,3085,3095,3085,1356
|
|
20250207,100000,74060825,3085,3105,3110,3080,6146
|
|
20250207,095900,55058120,3110,3110,3110,3110,35
|
|
20250207,095800,54949270,3110,3110,3110,3110,34
|
|
20250207,095700,54843530,3105,3105,3105,3105,2
|
|
20250207,095600,54837320,3110,3110,3110,3110,34
|
|
20250207,095500,54731580,3105,3105,3105,3105,6
|
|
20250207,095400,54712950,3100,3100,3100,3100,0
|
|
20250207,095300,54712950,3100,3110,3110,3100,186
|
|
20250207,095200,54135905,3105,3105,3105,3105,13
|
|
20250207,095100,54095540,3110,3110,3110,3110,35
|
|
20250207,095000,53986690,3105,3110,3110,3105,35
|
|
20250207,094900,53877845,3105,3105,3105,3105,170
|
|
20250207,094800,53349995,3105,3105,3105,3105,3
|
|
20250207,094700,53340680,3105,3100,3105,3100,590
|
|
20250207,094600,51508760,3100,3105,3105,3095,1016
|
|
20250207,094500,48358810,3105,3110,3110,3105,36
|
|
20250207,094400,48246860,3105,3105,3105,3105,2
|
|
20250207,094300,48240650,3105,3110,3110,3105,35
|
|
20250207,094200,48131805,3110,3110,3110,3110,0
|
|
20250207,094100,48131805,3110,3105,3110,3105,39
|
|
20250207,094000,48010535,3105,3110,3110,3105,35
|
|
20250207,093900,47901690,3110,3110,3110,3110,0
|
|
20250207,093800,47901690,3110,3115,3115,3105,476
|
|
20250207,093700,46421240,3110,3115,3115,3110,36
|
|
20250207,093600,46309105,3115,3120,3120,3115,1127
|
|
20250207,093500,42798345,3120,3120,3120,3120,35
|
|
20250207,093400,42689145,3125,3125,3125,3125,34
|
|
20250207,093300,42582895,3130,3130,3130,3125,58
|
|
20250207,093200,42401530,3130,3125,3130,3125,20
|
|
20250207,093100,42338980,3135,3125,3135,3120,38
|
|
20250207,093000,42220385,3115,3110,3115,3110,104
|
|
20250207,092900,41896930,3115,3115,3115,3115,34
|
|
20250207,092800,41791020,3110,3110,3110,3110,3
|
|
20250207,092700,41781690,3110,3110,3110,3105,139
|
|
20250207,092600,41349920,3110,3110,3110,3110,2
|
|
20250207,092500,41343700,3110,3110,3110,3110,2421
|
|
20250207,092400,33814390,3115,3130,3130,3115,4336
|
|
20250207,092300,20295845,3125,3125,3125,3125,10
|
|
20250207,092200,20264595,3135,3130,3135,3130,38
|
|
20250207,092100,20145650,3130,3130,3130,3130,35
|
|
20250207,092000,20036100,3130,3125,3130,3125,5
|
|
20250207,091900,20020470,3130,3135,3135,3130,59
|
|
20250207,091800,19835630,3135,3135,3135,3135,352
|
|
20250207,091700,18732110,3140,3140,3140,3140,35
|
|
20250207,091600,18622210,3140,3140,3145,3140,187
|
|
20250207,091500,18034860,3135,3135,3135,3135,148
|
|
20250207,091400,17570880,3135,3135,3135,3135,34
|
|
20250207,091300,17464290,3135,3135,3135,3135,0
|
|
20250207,091200,17464290,3135,3135,3135,3135,41
|
|
20250207,091100,17335755,3135,3130,3135,3130,41
|
|
20250207,091000,17207255,3130,3130,3130,3130,0
|
|
20250207,090900,17207255,3130,3125,3130,3125,35
|
|
20250207,090800,17097710,3130,3130,3130,3130,35
|
|
20250207,090700,16988160,3130,3130,3130,3130,30
|
|
20250207,090600,16894260,3130,3130,3130,3125,169
|
|
20250207,090500,16365820,3130,3130,3130,3130,0
|
|
20250207,090400,16365820,3130,3130,3130,3130,35
|
|
20250207,090300,16256270,3130,3130,3130,3130,34
|
|
20250207,090200,16149850,3125,3125,3125,3125,0
|
|
20250207,090100,16149850,3125,3130,3130,3125,1765
|
|
20250207,090000,10632910,3130,3205,3205,3130,3336
|