615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,191200,318759669,1218,1218,1218,1218,4680
|
|
20250205,191100,318759669,1218,1218,1218,1218,0
|
|
20250205,191000,318759669,1218,1218,1218,1218,0
|
|
20250205,190900,318759669,1218,1218,1218,1218,0
|
|
20250205,190800,318759669,1218,1218,1218,1218,0
|
|
20250205,190700,318759669,1218,1218,1218,1218,0
|
|
20250205,190600,318759669,1218,1218,1218,1218,0
|
|
20250205,190500,318759669,1218,1218,1218,1218,0
|
|
20250205,190400,318759669,1218,1218,1218,1218,0
|
|
20250205,190300,318759669,1218,1218,1218,1218,0
|
|
20250205,190200,318759669,1218,1218,1218,1218,0
|
|
20250205,190100,318759669,1218,1218,1218,1218,0
|
|
20250205,190000,318759669,1218,1218,1218,1218,0
|
|
20250205,185900,318759669,1218,1218,1218,1218,0
|
|
20250205,185800,318759669,1218,1218,1218,1218,0
|
|
20250205,185700,318759669,1218,1218,1218,1218,0
|
|
20250205,185600,318759669,1218,1218,1218,1218,0
|
|
20250205,185500,318759669,1218,1218,1218,1218,0
|
|
20250205,185400,318759669,1218,1218,1218,1218,0
|
|
20250205,185300,318759669,1218,1218,1218,1218,0
|
|
20250205,185200,318759669,1218,1218,1218,1218,0
|
|
20250205,185100,318759669,1218,1218,1218,1218,0
|
|
20250205,185000,318759669,1218,1218,1218,1218,0
|
|
20250205,184900,318759669,1218,1218,1218,1218,0
|
|
20250205,184800,318759669,1218,1218,1218,1218,0
|
|
20250205,184700,318759669,1218,1218,1218,1218,0
|
|
20250205,184600,318759669,1218,1218,1218,1218,0
|
|
20250205,184500,318759669,1218,1218,1218,1218,0
|
|
20250205,184400,318759669,1218,1218,1218,1218,0
|
|
20250205,184300,318759669,1218,1218,1218,1218,0
|
|
20250205,184200,318759669,1218,1218,1218,1218,4680
|
|
20250205,184100,318759669,1218,1218,1218,1218,0
|
|
20250205,184000,318759669,1218,1218,1218,1218,0
|
|
20250205,183900,318759669,1218,1218,1218,1218,0
|
|
20250205,183800,318759669,1218,1218,1218,1218,0
|
|
20250205,183700,318759669,1218,1218,1218,1218,0
|
|
20250205,183600,318759669,1218,1218,1218,1218,0
|
|
20250205,183500,318759669,1218,1218,1218,1218,0
|
|
20250205,183400,318759669,1218,1218,1218,1218,0
|
|
20250205,183300,318759669,1218,1218,1218,1218,0
|
|
20250205,183200,318759669,1218,1218,1218,1218,0
|
|
20250205,183100,318759669,1218,1218,1218,1218,0
|
|
20250205,183000,318759669,1218,1218,1218,1218,0
|
|
20250205,182900,318759669,1218,1218,1218,1218,0
|
|
20250205,182800,318759669,1218,1218,1218,1218,0
|
|
20250205,182700,318759669,1218,1218,1218,1218,0
|
|
20250205,182600,318759669,1218,1218,1218,1218,0
|
|
20250205,182500,318759669,1218,1218,1218,1218,0
|
|
20250205,182400,318759669,1218,1218,1218,1218,0
|
|
20250205,182300,318759669,1218,1218,1218,1218,0
|
|
20250205,182200,318759669,1218,1218,1218,1218,0
|
|
20250205,182100,318759669,1218,1218,1218,1218,0
|
|
20250205,182000,318759669,1218,1218,1218,1218,0
|
|
20250205,181900,318759669,1218,1218,1218,1218,0
|
|
20250205,181800,318759669,1218,1218,1218,1218,0
|
|
20250205,181700,318759669,1218,1218,1218,1218,0
|
|
20250205,181600,318759669,1218,1218,1218,1218,0
|
|
20250205,181500,318759669,1218,1218,1218,1218,0
|
|
20250205,181400,318759669,1218,1218,1218,1218,0
|
|
20250205,181300,318759669,1218,1218,1218,1218,0
|
|
20250205,181200,318759669,1218,1218,1218,1218,4680
|
|
20250205,181100,318759669,1218,1218,1218,1218,0
|
|
20250205,181000,318759669,1218,1218,1218,1218,0
|
|
20250205,180900,318759669,1218,1218,1218,1218,0
|
|
20250205,180800,318759669,1218,1218,1218,1218,0
|
|
20250205,180700,318759669,1218,1218,1218,1218,0
|
|
20250205,180600,318759669,1218,1218,1218,1218,0
|
|
20250205,180500,318759669,1218,1218,1218,1218,0
|
|
20250205,180400,318759669,1218,1218,1218,1218,0
|
|
20250205,180300,318759669,1218,1218,1218,1218,0
|
|
20250205,180200,318759669,1218,1218,1218,1218,0
|
|
20250205,180100,318759669,1218,1218,1218,1218,0
|
|
20250205,180000,318759669,1218,1218,1218,1218,0
|
|
20250205,175900,318759669,1218,1218,1218,1218,0
|
|
20250205,175800,318759669,1218,1218,1218,1218,0
|
|
20250205,175700,318759669,1218,1218,1218,1218,0
|
|
20250205,175600,318759669,1218,1218,1218,1218,0
|
|
20250205,175500,318759669,1218,1218,1218,1218,0
|
|
20250205,175400,318759669,1218,1218,1218,1218,0
|
|
20250205,175300,318759669,1218,1218,1218,1218,0
|
|
20250205,175200,318759669,1218,1218,1218,1218,0
|
|
20250205,175100,318759669,1218,1218,1218,1218,0
|
|
20250205,175000,318759669,1218,1218,1218,1218,0
|
|
20250205,174900,318759669,1218,1218,1218,1218,0
|
|
20250205,174800,318759669,1218,1218,1218,1218,0
|
|
20250205,174700,318759669,1218,1218,1218,1218,0
|
|
20250205,174600,318759669,1218,1218,1218,1218,0
|
|
20250205,174500,318759669,1218,1218,1218,1218,0
|
|
20250205,174400,318759669,1218,1218,1218,1218,0
|
|
20250205,174300,318759669,1218,1218,1218,1218,0
|
|
20250205,174200,318759669,1218,1218,1218,1218,4680
|
|
20250205,174100,318759669,1218,1218,1218,1218,0
|
|
20250205,174000,318759669,1218,1218,1218,1218,0
|
|
20250205,173900,318759669,1218,1218,1218,1218,0
|
|
20250205,173800,318759669,1218,1218,1218,1218,0
|
|
20250205,173700,318759669,1218,1218,1218,1218,0
|
|
20250205,173600,318759669,1218,1218,1218,1218,0
|
|
20250205,173500,318759669,1218,1218,1218,1218,0
|
|
20250205,173400,318759669,1218,1218,1218,1218,0
|
|
20250205,173300,318759669,1218,1218,1218,1218,0
|
|
20250205,173200,318759669,1218,1218,1218,1218,0
|
|
20250205,173100,318759669,1218,1218,1218,1218,0
|
|
20250205,173000,318759669,1218,1218,1218,1218,0
|
|
20250205,172900,318759669,1218,1218,1218,1218,0
|
|
20250205,172800,318759669,1218,1218,1218,1218,0
|
|
20250205,172700,318759669,1218,1218,1218,1218,0
|
|
20250205,172600,318759669,1218,1218,1218,1218,0
|
|
20250205,172500,318759669,1218,1218,1218,1218,0
|
|
20250205,172400,318759669,1218,1218,1218,1218,0
|
|
20250205,172300,318759669,1218,1218,1218,1218,0
|
|
20250205,172200,318759669,1218,1218,1218,1218,0
|
|
20250205,172100,318759669,1218,1218,1218,1218,0
|
|
20250205,172000,318759669,1218,1218,1218,1218,0
|
|
20250205,171900,318759669,1218,1218,1218,1218,0
|
|
20250205,171800,318759669,1218,1218,1218,1218,0
|
|
20250205,171700,318759669,1218,1218,1218,1218,0
|
|
20250205,171600,318759669,1218,1218,1218,1218,0
|
|
20250205,171500,318759669,1218,1218,1218,1218,0
|
|
20250205,171400,318759669,1218,1218,1218,1218,0
|
|
20250205,171300,318759669,1218,1218,1218,1218,0
|
|
20250205,171200,318759669,1218,1218,1218,1218,4680
|
|
20250205,171100,318759669,1218,1218,1218,1218,0
|
|
20250205,171000,318759669,1218,1218,1218,1218,0
|
|
20250205,170900,318759669,1218,1218,1218,1218,0
|
|
20250205,170800,318759669,1218,1218,1218,1218,0
|
|
20250205,170700,318759669,1218,1218,1218,1218,0
|
|
20250205,170600,318759669,1218,1218,1218,1218,0
|
|
20250205,170500,318759669,1218,1218,1218,1218,0
|
|
20250205,170400,318759669,1218,1218,1218,1218,0
|
|
20250205,170300,318759669,1218,1218,1218,1218,0
|
|
20250205,170200,318759669,1218,1218,1218,1218,0
|
|
20250205,170100,318759669,1218,1218,1218,1218,0
|
|
20250205,170000,318759669,1218,1218,1218,1218,0
|
|
20250205,165900,318759669,1218,1218,1218,1218,0
|
|
20250205,165800,318759669,1218,1218,1218,1218,0
|
|
20250205,165700,318759669,1218,1218,1218,1218,0
|
|
20250205,165600,318759669,1218,1218,1218,1218,0
|
|
20250205,165500,318759669,1218,1218,1218,1218,0
|
|
20250205,165400,318759669,1218,1218,1218,1218,0
|
|
20250205,165300,318759669,1218,1218,1218,1218,0
|
|
20250205,165200,318759669,1218,1218,1218,1218,0
|
|
20250205,165100,318759669,1218,1218,1218,1218,0
|
|
20250205,165000,318759669,1218,1218,1218,1218,0
|
|
20250205,164900,318759669,1218,1218,1218,1218,0
|
|
20250205,164800,318759669,1218,1218,1218,1218,0
|
|
20250205,164700,318759669,1218,1218,1218,1218,0
|
|
20250205,164600,318759669,1218,1218,1218,1218,0
|
|
20250205,164500,318759669,1218,1218,1218,1218,0
|
|
20250205,164400,318759669,1218,1218,1218,1218,0
|
|
20250205,164300,318759669,1218,1218,1218,1218,0
|
|
20250205,164200,318759669,1218,1218,1218,1218,4680
|
|
20250205,164100,318759669,1218,1218,1218,1218,0
|
|
20250205,164000,318759669,1218,1218,1218,1218,0
|
|
20250205,163900,318759669,1218,1218,1218,1218,0
|
|
20250205,163800,318759669,1218,1218,1218,1218,0
|
|
20250205,163700,318759669,1218,1218,1218,1218,0
|
|
20250205,163600,318759669,1218,1218,1218,1218,0
|
|
20250205,163500,318759669,1218,1218,1218,1218,0
|
|
20250205,163400,318759669,1218,1218,1218,1218,0
|
|
20250205,163300,318759669,1218,1218,1218,1218,0
|
|
20250205,163200,318759669,1218,1218,1218,1218,0
|
|
20250205,163100,318759669,1218,1218,1218,1218,0
|
|
20250205,163000,318759669,1218,1218,1218,1218,0
|
|
20250205,162900,318759669,1218,1218,1218,1218,0
|
|
20250205,162800,318759669,1218,1218,1218,1218,0
|
|
20250205,162700,318759669,1218,1218,1218,1218,0
|
|
20250205,162600,318759669,1218,1218,1218,1218,0
|
|
20250205,162500,318759669,1218,1218,1218,1218,0
|
|
20250205,162400,318759669,1218,1218,1218,1218,0
|
|
20250205,162300,318759669,1218,1218,1218,1218,0
|
|
20250205,162200,318759669,1218,1218,1218,1218,0
|
|
20250205,162100,318759669,1218,1218,1218,1218,0
|
|
20250205,162000,318759669,1218,1218,1218,1218,0
|
|
20250205,161900,318759669,1218,1218,1218,1218,0
|
|
20250205,161800,318759669,1218,1218,1218,1218,0
|
|
20250205,161700,318759669,1218,1218,1218,1218,0
|
|
20250205,161600,318759669,1218,1218,1218,1218,0
|
|
20250205,161500,318759669,1218,1218,1218,1218,0
|
|
20250205,161400,318759669,1218,1218,1218,1218,0
|
|
20250205,161300,318759669,1218,1218,1218,1218,0
|
|
20250205,161200,318759669,1218,1218,1218,1218,4680
|
|
20250205,161100,318759669,1218,1218,1218,1218,0
|
|
20250205,161000,318759669,1218,1218,1218,1218,0
|
|
20250205,160900,318759669,1218,1218,1218,1218,0
|
|
20250205,160800,318759669,1218,1218,1218,1218,0
|
|
20250205,160700,318759669,1218,1218,1218,1218,0
|
|
20250205,160600,318759669,1218,1218,1218,1218,0
|
|
20250205,160500,318759669,1218,1218,1218,1218,0
|
|
20250205,160400,318759669,1218,1218,1218,1218,0
|
|
20250205,160300,318759669,1218,1218,1218,1218,0
|
|
20250205,160200,318759669,1218,1218,1218,1218,0
|
|
20250205,160100,318759669,1218,1218,1218,1218,0
|
|
20250205,160000,318759669,1218,1218,1218,1218,0
|
|
20250205,155900,318759669,1218,1218,1218,1218,0
|
|
20250205,155800,318759669,1218,1218,1218,1218,0
|
|
20250205,155700,318759669,1218,1218,1218,1218,0
|
|
20250205,155600,318759669,1218,1218,1218,1218,0
|
|
20250205,155500,318759669,1218,1218,1218,1218,0
|
|
20250205,155400,318759669,1218,1218,1218,1218,0
|
|
20250205,155300,318759669,1218,1218,1218,1218,0
|
|
20250205,155200,318759669,1218,1218,1218,1218,0
|
|
20250205,155100,318759669,1218,1218,1218,1218,0
|
|
20250205,155000,318759669,1218,1218,1218,1218,0
|
|
20250205,154900,318759669,1218,1218,1218,1218,0
|
|
20250205,154800,318759669,1218,1218,1218,1218,0
|
|
20250205,154700,318759669,1218,1218,1218,1218,0
|
|
20250205,154600,318759669,1218,1218,1218,1218,0
|
|
20250205,154500,318759669,1218,1218,1218,1218,0
|
|
20250205,154400,318759669,1218,1218,1218,1218,0
|
|
20250205,154300,318759669,1218,1218,1218,1218,0
|
|
20250205,154200,318759669,1218,1218,1218,1218,4680
|
|
20250205,154100,318759669,1218,1218,1218,1218,0
|
|
20250205,154000,318759669,1218,1218,1218,1218,0
|
|
20250205,153900,318759669,1218,1218,1218,1218,0
|
|
20250205,153800,318759669,1218,1218,1218,1218,0
|
|
20250205,153700,318759669,1218,1218,1218,1218,0
|
|
20250205,153600,318759669,1218,1218,1218,1218,0
|
|
20250205,153500,318759669,1218,1218,1218,1218,0
|
|
20250205,153400,318759669,1218,1218,1218,1218,0
|
|
20250205,153300,318759669,1218,1218,1218,1218,0
|
|
20250205,153200,318759669,1218,1218,1218,1218,0
|
|
20250205,153100,318759669,1218,1218,1218,1218,0
|
|
20250205,153000,318759669,1218,1218,1218,1218,4680
|
|
20250205,152900,313059429,1217,1217,1217,1217,0
|
|
20250205,152800,313059429,1217,1217,1217,1217,0
|
|
20250205,152700,313059429,1217,1217,1217,1217,0
|
|
20250205,152600,313059429,1217,1217,1217,1217,0
|
|
20250205,152500,313059429,1217,1217,1217,1217,0
|
|
20250205,152400,313059429,1217,1217,1217,1217,0
|
|
20250205,152300,313059429,1217,1217,1217,1217,0
|
|
20250205,152200,313059429,1217,1217,1217,1217,0
|
|
20250205,152100,313059429,1217,1217,1217,1217,0
|
|
20250205,152000,313059429,1217,1217,1217,1217,0
|
|
20250205,151900,313059429,1217,1208,1217,1208,8712
|
|
20250205,151800,302493018,1208,1208,1208,1208,1
|
|
20250205,151700,302491810,1206,1208,1208,1206,701
|
|
20250205,151600,301646402,1205,1205,1205,1205,0
|
|
20250205,151500,301646402,1205,1206,1206,1205,1204
|
|
20250205,151400,300195234,1208,1208,1208,1208,0
|
|
20250205,151300,300195234,1208,1208,1208,1208,100
|
|
20250205,151200,300074434,1209,1209,1209,1209,0
|
|
20250205,151100,300074434,1209,1209,1209,1209,100
|
|
20250205,151000,299953534,1209,1209,1209,1209,0
|
|
20250205,150900,299953534,1209,1209,1209,1209,2
|
|
20250205,150800,299951116,1209,1209,1209,1209,0
|
|
20250205,150700,299951116,1209,1206,1209,1206,5880
|
|
20250205,150600,292858843,1206,1206,1206,1206,680
|
|
20250205,150500,292038763,1206,1206,1206,1206,446
|
|
20250205,150400,291500887,1209,1209,1209,1209,19
|
|
20250205,150300,291477916,1209,1209,1209,1209,0
|
|
20250205,150200,291477916,1209,1209,1209,1209,1
|
|
20250205,150100,291476707,1210,1210,1210,1210,11
|
|
20250205,150000,291463397,1209,1210,1210,1209,178
|
|
20250205,145900,291248056,1212,1212,1212,1211,1510
|
|
20250205,145800,289419191,1213,1212,1213,1212,151
|
|
20250205,145700,289236114,1213,1212,1213,1212,234
|
|
20250205,145600,288952495,1212,1212,1212,1212,11
|
|
20250205,145500,288939163,1213,1213,1213,1213,316
|
|
20250205,145400,288555855,1213,1213,1213,1213,0
|
|
20250205,145300,288555855,1213,1212,1213,1212,22
|
|
20250205,145200,288529170,1213,1213,1213,1213,31
|
|
20250205,145100,288491567,1213,1211,1213,1211,391
|
|
20250205,145000,288017504,1211,1211,1213,1211,1090
|
|
20250205,144900,286697428,1213,1213,1213,1213,2782
|
|
20250205,144800,283322862,1214,1213,1214,1213,102
|
|
20250205,144700,283199135,1214,1214,1214,1214,0
|
|
20250205,144600,283199135,1214,1214,1214,1214,0
|
|
20250205,144500,283199135,1214,1215,1215,1212,2173
|
|
20250205,144400,280565448,1210,1208,1215,1208,41379
|
|
20250205,144300,230478631,1208,1208,1208,1206,983
|
|
20250205,144200,229291767,1208,1208,1208,1207,303
|
|
20250205,144100,228926043,1207,1207,1207,1207,593
|
|
20250205,144000,228210292,1207,1205,1207,1205,1964
|
|
20250205,143900,225842920,1205,1205,1205,1205,0
|
|
20250205,143800,225842920,1205,1205,1205,1205,1
|
|
20250205,143700,225841715,1202,1202,1202,1202,1
|
|
20250205,143600,225840513,1205,1205,1205,1205,0
|
|
20250205,143500,225840513,1205,1206,1206,1205,133
|
|
20250205,143400,225680243,1205,1206,1206,1205,2221
|
|
20250205,143300,223003717,1206,1206,1206,1206,0
|
|
20250205,143200,223003717,1206,1206,1206,1206,0
|
|
20250205,143100,223003717,1206,1205,1206,1205,912
|
|
20250205,143000,221904756,1206,1206,1206,1206,85
|
|
20250205,142900,221802246,1205,1205,1205,1205,84
|
|
20250205,142800,221701026,1205,1205,1205,1205,0
|
|
20250205,142700,221701026,1205,1205,1205,1205,0
|
|
20250205,142600,221701026,1205,1205,1205,1205,912
|
|
20250205,142500,220602066,1205,1205,1205,1205,30
|
|
20250205,142400,220565916,1205,1205,1205,1205,3
|
|
20250205,142300,220562301,1205,1205,1205,1205,141
|
|
20250205,142200,220392396,1205,1205,1205,1205,0
|
|
20250205,142100,220392396,1205,1205,1205,1205,10
|
|
20250205,142000,220380346,1205,1205,1205,1205,0
|
|
20250205,141900,220380346,1205,1205,1205,1205,0
|
|
20250205,141800,220380346,1205,1205,1205,1205,0
|
|
20250205,141700,220380346,1205,1205,1205,1205,0
|
|
20250205,141600,220380346,1205,1205,1205,1205,27
|
|
20250205,141500,220347811,1205,1205,1205,1205,1500
|
|
20250205,141400,218540311,1205,1205,1205,1205,0
|
|
20250205,141300,218540311,1205,1205,1205,1205,0
|
|
20250205,141200,218540311,1205,1205,1205,1205,1
|
|
20250205,141100,218539106,1204,1204,1204,1204,1
|
|
20250205,141000,218537902,1200,1200,1200,1200,0
|
|
20250205,140900,218537902,1200,1200,1200,1200,0
|
|
20250205,140800,218537902,1200,1200,1200,1200,27
|
|
20250205,140700,218505502,1204,1204,1204,1204,1
|
|
20250205,140600,218504298,1204,1204,1204,1204,0
|
|
20250205,140500,218504298,1204,1204,1204,1204,11
|
|
20250205,140400,218491054,1191,1202,1202,1191,7546
|
|
20250205,140300,209470539,1202,1202,1202,1202,1
|
|
20250205,140200,209469337,1204,1204,1204,1204,0
|
|
20250205,140100,209469337,1204,1204,1204,1204,0
|
|
20250205,140000,209469337,1204,1204,1204,1204,50
|
|
20250205,135900,209409137,1204,1204,1204,1204,0
|
|
20250205,135800,209409137,1204,1204,1204,1204,60
|
|
20250205,135700,209336897,1204,1204,1204,1204,136
|
|
20250205,135600,209173153,1204,1204,1204,1204,0
|
|
20250205,135500,209173153,1204,1204,1204,1204,10
|
|
20250205,135400,209161113,1204,1204,1204,1204,0
|
|
20250205,135300,209161113,1204,1204,1204,1204,1
|
|
20250205,135200,209159909,1202,1202,1202,1202,0
|
|
20250205,135100,209159909,1202,1202,1202,1202,0
|
|
20250205,135000,209159909,1202,1202,1202,1202,0
|
|
20250205,134900,209159909,1202,1204,1204,1202,857
|
|
20250205,134800,208129727,1204,1204,1204,1204,20
|
|
20250205,134700,208105647,1205,1205,1205,1205,0
|
|
20250205,134600,208105647,1205,1205,1205,1205,186
|
|
20250205,134500,207881517,1206,1207,1207,1206,2
|
|
20250205,134400,207879104,1205,1206,1206,1205,96
|
|
20250205,134300,207763401,1207,1207,1207,1207,0
|
|
20250205,134200,207763401,1207,1207,1207,1207,0
|
|
20250205,134100,207763401,1207,1207,1207,1207,0
|
|
20250205,134000,207763401,1207,1207,1207,1207,0
|
|
20250205,133900,207763401,1207,1207,1207,1207,0
|
|
20250205,133800,207763401,1207,1207,1207,1207,0
|
|
20250205,133700,207763401,1207,1207,1207,1207,0
|
|
20250205,133600,207763401,1207,1207,1207,1207,40
|
|
20250205,133500,207715121,1207,1207,1207,1207,27
|
|
20250205,133400,207682532,1207,1207,1207,1207,0
|
|
20250205,133300,207682532,1207,1207,1207,1207,0
|
|
20250205,133200,207682532,1207,1207,1207,1207,50
|
|
20250205,133100,207622182,1207,1207,1207,1207,0
|
|
20250205,133000,207622182,1207,1207,1207,1207,3
|
|
20250205,132900,207618561,1207,1207,1207,1207,0
|
|
20250205,132800,207618561,1207,1205,1207,1202,2074
|
|
20250205,132700,205121416,1207,1207,1207,1207,1554
|
|
20250205,132600,203245738,1207,1207,1207,1207,0
|
|
20250205,132500,203245738,1207,1207,1207,1207,1044
|
|
20250205,132400,201985630,1207,1207,1207,1207,0
|
|
20250205,132300,201985630,1207,1207,1207,1207,0
|
|
20250205,132200,201985630,1207,1204,1207,1204,11
|
|
20250205,132100,201972383,1204,1204,1204,1204,0
|
|
20250205,132000,201972383,1204,1204,1204,1204,0
|
|
20250205,131900,201972383,1204,1204,1204,1204,80
|
|
20250205,131800,201876063,1207,1207,1207,1207,0
|
|
20250205,131700,201876063,1207,1207,1207,1207,0
|
|
20250205,131600,201876063,1207,1207,1207,1207,100
|
|
20250205,131500,201755363,1207,1207,1207,1207,1
|
|
20250205,131400,201754156,1204,1207,1207,1204,27
|
|
20250205,131300,201721645,1204,1204,1204,1204,1
|
|
20250205,131200,201720441,1207,1207,1207,1207,0
|
|
20250205,131100,201720441,1207,1206,1207,1204,201
|
|
20250205,131000,201478326,1208,1208,1208,1208,0
|
|
20250205,130900,201478326,1208,1203,1208,1203,101
|
|
20250205,130800,201356818,1208,1208,1208,1208,82
|
|
20250205,130700,201257762,1208,1208,1208,1208,100
|
|
20250205,130600,201136962,1208,1208,1208,1208,1
|
|
20250205,130500,201135754,1205,1205,1205,1205,785
|
|
20250205,130400,200189829,1208,1205,1208,1205,367
|
|
20250205,130300,199747591,1205,1205,1205,1205,1100
|
|
20250205,130200,198422091,1208,1208,1208,1208,2
|
|
20250205,130100,198419675,1205,1205,1205,1205,500
|
|
20250205,130000,197817175,1208,1208,1208,1208,1
|
|
20250205,125900,197815967,1202,1202,1202,1202,0
|
|
20250205,125800,197815967,1202,1202,1202,1202,0
|
|
20250205,125700,197815967,1202,1207,1207,1202,1630
|
|
20250205,125600,195851707,1207,1207,1207,1207,0
|
|
20250205,125500,195851707,1207,1206,1207,1202,1659
|
|
20250205,125400,193852222,1206,1206,1206,1206,200
|
|
20250205,125300,193611022,1210,1210,1210,1210,0
|
|
20250205,125200,193611022,1210,1210,1210,1210,0
|
|
20250205,125100,193611022,1210,1210,1210,1210,1
|
|
20250205,125000,193609812,1209,1210,1210,1208,1201
|
|
20250205,124900,192157942,1209,1209,1209,1209,470
|
|
20250205,124800,191589712,1209,1209,1209,1209,0
|
|
20250205,124700,191589712,1209,1209,1209,1209,10
|
|
20250205,124600,191577622,1209,1208,1209,1208,2
|
|
20250205,124500,191575205,1208,1208,1208,1208,0
|
|
20250205,124400,191575205,1208,1208,1208,1208,3493
|
|
20250205,124300,187355661,1210,1208,1210,1208,982
|
|
20250205,124200,186168491,1209,1209,1209,1209,847
|
|
20250205,124100,185144468,1209,1209,1209,1209,0
|
|
20250205,124000,185144468,1209,1209,1209,1209,0
|
|
20250205,123900,185144468,1209,1208,1209,1208,1456
|
|
20250205,123800,183385253,1208,1208,1208,1208,0
|
|
20250205,123700,183385253,1208,1208,1208,1208,12
|
|
20250205,123600,183370757,1210,1210,1210,1210,0
|
|
20250205,123500,183370757,1210,1210,1210,1210,0
|
|
20250205,123400,183370757,1210,1210,1210,1210,0
|
|
20250205,123300,183370757,1210,1210,1210,1210,0
|
|
20250205,123200,183370757,1210,1210,1210,1210,0
|
|
20250205,123100,183370757,1210,1210,1210,1210,11
|
|
20250205,123000,183357447,1209,1209,1209,1209,59
|
|
20250205,122900,183286116,1206,1206,1206,1206,860
|
|
20250205,122800,182248956,1210,1206,1210,1206,6
|
|
20250205,122700,182241716,1210,1206,1210,1206,12
|
|
20250205,122600,182227237,1210,1209,1210,1209,650
|
|
20250205,122500,181440738,1210,1210,1210,1210,0
|
|
20250205,122400,181440738,1210,1210,1210,1210,0
|
|
20250205,122300,181440738,1210,1210,1210,1210,1661
|
|
20250205,122200,179430928,1210,1203,1210,1203,33137
|
|
20250205,122100,139431085,1203,1202,1203,1202,1097
|
|
20250205,122000,138112394,1202,1202,1202,1202,0
|
|
20250205,121900,138112394,1202,1202,1202,1202,190
|
|
20250205,121800,137884014,1203,1203,1203,1203,0
|
|
20250205,121700,137884014,1203,1203,1203,1203,0
|
|
20250205,121600,137884014,1203,1200,1203,1200,381
|
|
20250205,121500,137426803,1202,1202,1202,1202,0
|
|
20250205,121400,137426803,1202,1202,1202,1202,2
|
|
20250205,121300,137424399,1202,1202,1202,1202,0
|
|
20250205,121200,137424399,1202,1203,1203,1202,130
|
|
20250205,121100,137268135,1202,1202,1202,1202,0
|
|
20250205,121000,137268135,1202,1202,1202,1202,110
|
|
20250205,120900,137135915,1203,1203,1203,1203,0
|
|
20250205,120800,137135915,1203,1203,1203,1203,794
|
|
20250205,120700,136180733,1204,1204,1204,1204,0
|
|
20250205,120600,136180733,1204,1204,1204,1204,1
|
|
20250205,120500,136179529,1203,1202,1203,1202,1918
|
|
20250205,120400,133872215,1202,1203,1203,1202,2
|
|
20250205,120300,133869810,1203,1203,1203,1203,0
|
|
20250205,120200,133869810,1203,1203,1203,1203,0
|
|
20250205,120100,133869810,1203,1203,1203,1203,102
|
|
20250205,120000,133747104,1204,1204,1204,1204,24
|
|
20250205,115900,133718208,1203,1203,1203,1203,33
|
|
20250205,115800,133678509,1203,1203,1203,1203,0
|
|
20250205,115700,133678509,1203,1203,1203,1203,100
|
|
20250205,115600,133558209,1204,1204,1204,1204,1
|
|
20250205,115500,133557005,1203,1203,1203,1203,2
|
|
20250205,115400,133554599,1204,1204,1204,1204,0
|
|
20250205,115300,133554599,1204,1204,1204,1204,0
|
|
20250205,115200,133554599,1204,1203,1204,1203,26
|
|
20250205,115100,133523320,1203,1203,1203,1203,261
|
|
20250205,115000,133209337,1204,1205,1205,1204,2055
|
|
20250205,114900,130733072,1205,1204,1205,1204,955
|
|
20250205,114800,129582497,1205,1205,1205,1205,0
|
|
20250205,114700,129582497,1205,1205,1205,1205,201
|
|
20250205,114600,129340292,1206,1206,1206,1206,0
|
|
20250205,114500,129340292,1206,1206,1206,1206,0
|
|
20250205,114400,129340292,1206,1206,1206,1206,0
|
|
20250205,114300,129340292,1206,1206,1206,1206,1
|
|
20250205,114200,129339086,1204,1204,1204,1204,48
|
|
20250205,114100,129281294,1205,1204,1205,1204,625
|
|
20250205,114000,128528793,1205,1206,1206,1204,23
|
|
20250205,113900,128501058,1206,1206,1206,1206,0
|
|
20250205,113800,128501058,1206,1206,1206,1206,0
|
|
20250205,113700,128501058,1206,1206,1206,1206,1
|
|
20250205,113600,128499852,1203,1203,1203,1203,0
|
|
20250205,113500,128499852,1203,1203,1203,1203,145
|
|
20250205,113400,128325417,1206,1206,1206,1206,350
|
|
20250205,113300,127903317,1206,1206,1206,1206,0
|
|
20250205,113200,127903317,1206,1207,1207,1206,1995
|
|
20250205,113100,125497346,1206,1206,1206,1206,350
|
|
20250205,113000,125075246,1206,1207,1207,1206,51
|
|
20250205,112900,125013739,1206,1204,1206,1204,502
|
|
20250205,112800,124408329,1205,1204,1205,1204,500
|
|
20250205,112700,123805855,1205,1204,1205,1203,2263
|
|
20250205,112600,121080581,1204,1204,1204,1204,0
|
|
20250205,112500,121080581,1204,1203,1204,1203,413
|
|
20250205,112400,120583721,1203,1203,1203,1203,111
|
|
20250205,112300,120450188,1203,1204,1204,1200,15
|
|
20250205,112200,120432169,1204,1204,1204,1204,100
|
|
20250205,112100,120311769,1204,1204,1204,1204,100
|
|
20250205,112000,120191369,1204,1204,1204,1204,83
|
|
20250205,111900,120091437,1204,1204,1204,1204,13
|
|
20250205,111800,120075785,1204,1201,1204,1201,9204
|
|
20250205,111700,109009895,1199,1199,1199,1199,3000
|
|
20250205,111600,105412895,1201,1199,1201,1199,4839
|
|
20250205,111500,99607625,1196,1196,1196,1196,0
|
|
20250205,111400,99607625,1196,1196,1196,1196,0
|
|
20250205,111300,99607625,1196,1196,1196,1196,304
|
|
20250205,111200,99244041,1196,1196,1196,1196,5
|
|
20250205,111100,99238061,1200,1200,1200,1200,0
|
|
20250205,111000,99238061,1200,1200,1200,1200,100
|
|
20250205,110900,99118061,1200,1200,1200,1200,200
|
|
20250205,110800,98878061,1200,1200,1200,1200,0
|
|
20250205,110700,98878061,1200,1200,1200,1200,134
|
|
20250205,110600,98717261,1201,1201,1201,1201,0
|
|
20250205,110500,98717261,1201,1201,1201,1201,0
|
|
20250205,110400,98717261,1201,1201,1201,1201,0
|
|
20250205,110300,98717261,1201,1201,1201,1201,0
|
|
20250205,110200,98717261,1201,1200,1201,1200,500
|
|
20250205,110100,98116833,1200,1200,1200,1200,10
|
|
20250205,110000,98104833,1201,1201,1201,1201,0
|
|
20250205,105900,98104833,1201,1201,1201,1201,5
|
|
20250205,105800,98098828,1201,1201,1201,1201,1
|
|
20250205,105700,98097627,1201,1201,1201,1201,0
|
|
20250205,105600,98097627,1201,1201,1201,1201,0
|
|
20250205,105500,98097627,1201,1201,1201,1201,124
|
|
20250205,105400,97948703,1195,1200,1200,1195,23
|
|
20250205,105300,97921203,1200,1200,1200,1200,1837
|
|
20250205,105200,95716803,1195,1195,1195,1195,0
|
|
20250205,105100,95716803,1195,1195,1195,1195,0
|
|
20250205,105000,95716803,1195,1195,1195,1195,0
|
|
20250205,104900,95716803,1195,1195,1195,1195,333
|
|
20250205,104800,95318868,1195,1195,1195,1195,9
|
|
20250205,104700,95308113,1200,1200,1200,1200,0
|
|
20250205,104600,95308113,1200,1200,1200,1200,0
|
|
20250205,104500,95308113,1200,1200,1200,1200,5
|
|
20250205,104400,95302113,1200,1200,1200,1200,0
|
|
20250205,104300,95302113,1200,1197,1200,1197,2500
|
|
20250205,104200,92305492,1191,1192,1192,1191,653
|
|
20250205,104100,91527307,1197,1197,1197,1197,0
|
|
20250205,104000,91527307,1197,1197,1197,1197,0
|
|
20250205,103900,91527307,1197,1197,1197,1197,0
|
|
20250205,103800,91527307,1197,1197,1197,1197,10
|
|
20250205,103700,91515337,1192,1192,1192,1192,141
|
|
20250205,103600,91347265,1191,1191,1191,1191,0
|
|
20250205,103500,91347265,1191,1193,1193,1191,1000
|
|
20250205,103400,90155299,1191,1195,1195,1191,1001
|
|
20250205,103300,88962302,1196,1196,1196,1196,0
|
|
20250205,103200,88962302,1196,1196,1196,1196,0
|
|
20250205,103100,88962302,1196,1197,1197,1196,331
|
|
20250205,103000,88566326,1199,1199,1199,1199,0
|
|
20250205,102900,88566326,1199,1199,1199,1199,0
|
|
20250205,102800,88566326,1199,1196,1199,1196,101
|
|
20250205,102700,88445527,1199,1199,1199,1199,0
|
|
20250205,102600,88445527,1199,1199,1199,1198,9569
|
|
20250205,102500,76979857,1198,1197,1198,1197,10201
|
|
20250205,102400,64759075,1197,1197,1197,1197,41
|
|
20250205,102300,64709998,1197,1197,1197,1197,201
|
|
20250205,102200,64469401,1197,1194,1197,1194,1186
|
|
20250205,102100,63050556,1194,1192,1194,1192,150
|
|
20250205,102000,62871700,1192,1192,1192,1192,223
|
|
20250205,101900,62605884,1191,1191,1191,1191,0
|
|
20250205,101800,62605884,1191,1191,1191,1191,0
|
|
20250205,101700,62605884,1191,1191,1191,1191,626
|
|
20250205,101600,61860318,1191,1192,1192,1191,165
|
|
20250205,101500,61663802,1191,1191,1191,1191,0
|
|
20250205,101400,61663802,1191,1191,1191,1191,182
|
|
20250205,101300,61447040,1192,1193,1193,1192,712
|
|
20250205,101200,60598308,1192,1193,1193,1192,313
|
|
20250205,101100,60225101,1193,1193,1193,1192,412
|
|
20250205,101000,59733786,1193,1193,1193,1193,122
|
|
20250205,100900,59588240,1193,1193,1193,1193,42
|
|
20250205,100800,59538134,1193,1193,1193,1193,311
|
|
20250205,100700,59167111,1194,1194,1194,1193,103
|
|
20250205,100600,59044149,1195,1195,1195,1195,123
|
|
20250205,100500,58897164,1198,1198,1198,1198,20
|
|
20250205,100400,58873204,1198,1198,1198,1198,162
|
|
20250205,100300,58679128,1198,1198,1198,1198,1
|
|
20250205,100200,58677930,1195,1195,1195,1195,1
|
|
20250205,100100,58676735,1194,1194,1194,1194,0
|
|
20250205,100000,58676735,1194,1194,1194,1194,0
|
|
20250205,095900,58676735,1194,1194,1194,1194,40
|
|
20250205,095800,58628975,1198,1198,1198,1198,0
|
|
20250205,095700,58628975,1198,1198,1198,1198,0
|
|
20250205,095600,58628975,1198,1198,1198,1198,1
|
|
20250205,095500,58627777,1193,1193,1193,1193,51
|
|
20250205,095400,58566934,1193,1193,1193,1193,300
|
|
20250205,095300,58209034,1194,1194,1194,1194,0
|
|
20250205,095200,58209034,1194,1196,1196,1194,716
|
|
20250205,095100,57353647,1199,1199,1199,1199,0
|
|
20250205,095000,57353647,1199,1199,1199,1199,462
|
|
20250205,094900,56799709,1199,1196,1199,1196,334
|
|
20250205,094800,56399261,1199,1199,1199,1199,0
|
|
20250205,094700,56399261,1199,1199,1199,1199,2
|
|
20250205,094600,56396863,1199,1199,1199,1199,12
|
|
20250205,094500,56382475,1199,1199,1199,1196,57
|
|
20250205,094400,56314159,1199,1199,1199,1199,77
|
|
20250205,094300,56221836,1196,1196,1197,1196,82
|
|
20250205,094200,56123754,1197,1197,1197,1197,10
|
|
20250205,094100,56111784,1199,1197,1199,1197,419
|
|
20250205,094000,55610239,1197,1197,1197,1196,274
|
|
20250205,093900,55282524,1199,1199,1199,1199,1
|
|
20250205,093800,55281325,1197,1199,1199,1197,1047
|
|
20250205,093700,54028019,1201,1201,1201,1201,0
|
|
20250205,093600,54028019,1201,1201,1201,1201,0
|
|
20250205,093500,54028019,1201,1201,1201,1201,1
|
|
20250205,093400,54026818,1198,1198,1198,1198,13
|
|
20250205,093300,54011244,1197,1198,1198,1197,49
|
|
20250205,093200,53952543,1202,1202,1202,1202,1
|
|
20250205,093100,53951341,1199,1199,1199,1199,245
|
|
20250205,093000,53657586,1203,1203,1203,1203,0
|
|
20250205,092900,53657586,1203,1203,1203,1203,0
|
|
20250205,092800,53657586,1203,1203,1203,1203,1
|
|
20250205,092700,53656383,1199,1200,1201,1199,799
|
|
20250205,092600,52697354,1201,1200,1201,1200,238
|
|
20250205,092500,52411654,1201,1201,1201,1201,99
|
|
20250205,092400,52292755,1201,1204,1204,1201,3113
|
|
20250205,092300,48546450,1205,1207,1207,1204,6323
|
|
20250205,092200,40932765,1205,1207,1207,1205,49
|
|
20250205,092100,40873668,1207,1207,1208,1207,4706
|
|
20250205,092000,35193524,1207,1203,1207,1203,6337
|
|
20250205,091900,27557607,1205,1205,1205,1205,100
|
|
20250205,091800,27437107,1205,1205,1205,1205,462
|
|
20250205,091700,26880397,1205,1207,1207,1205,45
|
|
20250205,091600,26826160,1208,1206,1209,1206,2643
|
|
20250205,091500,23635547,1205,1202,1205,1202,3712
|
|
20250205,091400,19168733,1201,1201,1201,1201,6
|
|
20250205,091300,19161527,1201,1201,1201,1201,506
|
|
20250205,091200,18553821,1201,1200,1201,1200,1790
|
|
20250205,091100,16404811,1200,1199,1200,1199,102
|
|
20250205,091000,16282511,1201,1191,1201,1191,1863
|
|
20250205,090900,14050473,1191,1191,1191,1190,1505
|
|
20250205,090800,12258296,1196,1196,1196,1196,0
|
|
20250205,090700,12258296,1196,1198,1198,1196,1296
|
|
20250205,090600,10708252,1198,1196,1198,1196,168
|
|
20250205,090500,10507202,1196,1193,1196,1193,103
|
|
20250205,090400,10384022,1193,1191,1193,1191,114
|
|
20250205,090300,10248146,1186,1191,1192,1186,503
|
|
20250205,090200,9649424,1191,1191,1191,1191,653
|
|
20250205,090100,8871701,1199,1195,1199,1195,3731
|
|
20250205,090000,4398460,1195,1200,1200,1195,3670
|