635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,193200,690155440,5350,5350,5350,5350,2153
|
|
20250207,193100,690155440,5350,5350,5350,5350,0
|
|
20250207,193000,690155440,5350,5350,5350,5350,0
|
|
20250207,192900,690155440,5350,5350,5350,5350,0
|
|
20250207,192800,690155440,5350,5350,5350,5350,0
|
|
20250207,192700,690155440,5350,5350,5350,5350,0
|
|
20250207,192600,690155440,5350,5350,5350,5350,0
|
|
20250207,192500,690155440,5350,5350,5350,5350,0
|
|
20250207,192400,690155440,5350,5350,5350,5350,0
|
|
20250207,192300,690155440,5350,5350,5350,5350,0
|
|
20250207,192200,690155440,5350,5350,5350,5350,0
|
|
20250207,192100,690155440,5350,5350,5350,5350,0
|
|
20250207,192000,690155440,5350,5350,5350,5350,0
|
|
20250207,191900,690155440,5350,5350,5350,5350,0
|
|
20250207,191800,690155440,5350,5350,5350,5350,0
|
|
20250207,191700,690155440,5350,5350,5350,5350,0
|
|
20250207,191600,690155440,5350,5350,5350,5350,0
|
|
20250207,191500,690155440,5350,5350,5350,5350,0
|
|
20250207,191400,690155440,5350,5350,5350,5350,0
|
|
20250207,191300,690155440,5350,5350,5350,5350,0
|
|
20250207,191200,690155440,5350,5350,5350,5350,0
|
|
20250207,191100,690155440,5350,5350,5350,5350,0
|
|
20250207,191000,690155440,5350,5350,5350,5350,0
|
|
20250207,190900,690155440,5350,5350,5350,5350,0
|
|
20250207,190800,690155440,5350,5350,5350,5350,0
|
|
20250207,190700,690155440,5350,5350,5350,5350,0
|
|
20250207,190600,690155440,5350,5350,5350,5350,0
|
|
20250207,190500,690155440,5350,5350,5350,5350,0
|
|
20250207,190400,690155440,5350,5350,5350,5350,0
|
|
20250207,190300,690155440,5350,5350,5350,5350,0
|
|
20250207,190200,690155440,5350,5350,5350,5350,2153
|
|
20250207,190100,690155440,5350,5350,5350,5350,0
|
|
20250207,190000,690155440,5350,5350,5350,5350,0
|
|
20250207,185900,690155440,5350,5350,5350,5350,0
|
|
20250207,185800,690155440,5350,5350,5350,5350,0
|
|
20250207,185700,690155440,5350,5350,5350,5350,0
|
|
20250207,185600,690155440,5350,5350,5350,5350,0
|
|
20250207,185500,690155440,5350,5350,5350,5350,0
|
|
20250207,185400,690155440,5350,5350,5350,5350,0
|
|
20250207,185300,690155440,5350,5350,5350,5350,0
|
|
20250207,185200,690155440,5350,5350,5350,5350,0
|
|
20250207,185100,690155440,5350,5350,5350,5350,0
|
|
20250207,185000,690155440,5350,5350,5350,5350,0
|
|
20250207,184900,690155440,5350,5350,5350,5350,0
|
|
20250207,184800,690155440,5350,5350,5350,5350,0
|
|
20250207,184700,690155440,5350,5350,5350,5350,0
|
|
20250207,184600,690155440,5350,5350,5350,5350,0
|
|
20250207,184500,690155440,5350,5350,5350,5350,0
|
|
20250207,184400,690155440,5350,5350,5350,5350,0
|
|
20250207,184300,690155440,5350,5350,5350,5350,0
|
|
20250207,184200,690155440,5350,5350,5350,5350,0
|
|
20250207,184100,690155440,5350,5350,5350,5350,0
|
|
20250207,184000,690155440,5350,5350,5350,5350,0
|
|
20250207,183900,690155440,5350,5350,5350,5350,0
|
|
20250207,183800,690155440,5350,5350,5350,5350,0
|
|
20250207,183700,690155440,5350,5350,5350,5350,0
|
|
20250207,183600,690155440,5350,5350,5350,5350,0
|
|
20250207,183500,690155440,5350,5350,5350,5350,0
|
|
20250207,183400,690155440,5350,5350,5350,5350,0
|
|
20250207,183300,690155440,5350,5350,5350,5350,0
|
|
20250207,183200,690155440,5350,5350,5350,5350,2153
|
|
20250207,183100,690155440,5350,5350,5350,5350,0
|
|
20250207,183000,690155440,5350,5350,5350,5350,0
|
|
20250207,182900,690155440,5350,5350,5350,5350,0
|
|
20250207,182800,690155440,5350,5350,5350,5350,0
|
|
20250207,182700,690155440,5350,5350,5350,5350,0
|
|
20250207,182600,690155440,5350,5350,5350,5350,0
|
|
20250207,182500,690155440,5350,5350,5350,5350,0
|
|
20250207,182400,690155440,5350,5350,5350,5350,0
|
|
20250207,182300,690155440,5350,5350,5350,5350,0
|
|
20250207,182200,690155440,5350,5350,5350,5350,0
|
|
20250207,182100,690155440,5350,5350,5350,5350,0
|
|
20250207,182000,690155440,5350,5350,5350,5350,0
|
|
20250207,181900,690155440,5350,5350,5350,5350,0
|
|
20250207,181800,690155440,5350,5350,5350,5350,0
|
|
20250207,181700,690155440,5350,5350,5350,5350,0
|
|
20250207,181600,690155440,5350,5350,5350,5350,0
|
|
20250207,181500,690155440,5350,5350,5350,5350,0
|
|
20250207,181400,690155440,5350,5350,5350,5350,0
|
|
20250207,181300,690155440,5350,5350,5350,5350,0
|
|
20250207,181200,690155440,5350,5350,5350,5350,0
|
|
20250207,181100,690155440,5350,5350,5350,5350,0
|
|
20250207,181000,690155440,5350,5350,5350,5350,0
|
|
20250207,180900,690155440,5350,5350,5350,5350,0
|
|
20250207,180800,690155440,5350,5350,5350,5350,0
|
|
20250207,180700,690155440,5350,5350,5350,5350,0
|
|
20250207,180600,690155440,5350,5350,5350,5350,0
|
|
20250207,180500,690155440,5350,5350,5350,5350,0
|
|
20250207,180400,690155440,5350,5350,5350,5350,0
|
|
20250207,180300,690155440,5350,5350,5350,5350,0
|
|
20250207,180200,690155440,5350,5350,5350,5350,2153
|
|
20250207,180100,690155440,5350,5350,5350,5350,0
|
|
20250207,180000,690155440,5350,5350,5350,5350,0
|
|
20250207,175900,690155440,5350,5350,5350,5350,0
|
|
20250207,175800,690155440,5350,5350,5350,5350,0
|
|
20250207,175700,690155440,5350,5350,5350,5350,0
|
|
20250207,175600,690155440,5350,5350,5350,5350,0
|
|
20250207,175500,690155440,5350,5350,5350,5350,0
|
|
20250207,175400,690155440,5350,5350,5350,5350,0
|
|
20250207,175300,690155440,5350,5350,5350,5350,0
|
|
20250207,175200,690155440,5350,5350,5350,5350,0
|
|
20250207,175100,690155440,5350,5350,5350,5350,0
|
|
20250207,175000,690155440,5350,5350,5350,5350,0
|
|
20250207,174900,690155440,5350,5350,5350,5350,0
|
|
20250207,174800,690155440,5350,5350,5350,5350,0
|
|
20250207,174700,690155440,5350,5350,5350,5350,0
|
|
20250207,174600,690155440,5350,5350,5350,5350,0
|
|
20250207,174500,690155440,5350,5350,5350,5350,0
|
|
20250207,174400,690155440,5350,5350,5350,5350,0
|
|
20250207,174300,690155440,5350,5350,5350,5350,0
|
|
20250207,174200,690155440,5350,5350,5350,5350,0
|
|
20250207,174100,690155440,5350,5350,5350,5350,0
|
|
20250207,174000,690155440,5350,5350,5350,5350,0
|
|
20250207,173900,690155440,5350,5350,5350,5350,0
|
|
20250207,173800,690155440,5350,5350,5350,5350,0
|
|
20250207,173700,690155440,5350,5350,5350,5350,0
|
|
20250207,173600,690155440,5350,5350,5350,5350,0
|
|
20250207,173500,690155440,5350,5350,5350,5350,0
|
|
20250207,173400,690155440,5350,5350,5350,5350,0
|
|
20250207,173300,690155440,5350,5350,5350,5350,0
|
|
20250207,173200,690155440,5350,5350,5350,5350,2153
|
|
20250207,173100,690155440,5350,5350,5350,5350,0
|
|
20250207,173000,690155440,5350,5350,5350,5350,0
|
|
20250207,172900,690155440,5350,5350,5350,5350,0
|
|
20250207,172800,690155440,5350,5350,5350,5350,0
|
|
20250207,172700,690155440,5350,5350,5350,5350,0
|
|
20250207,172600,690155440,5350,5350,5350,5350,0
|
|
20250207,172500,690155440,5350,5350,5350,5350,0
|
|
20250207,172400,690155440,5350,5350,5350,5350,0
|
|
20250207,172300,690155440,5350,5350,5350,5350,0
|
|
20250207,172200,690155440,5350,5350,5350,5350,0
|
|
20250207,172100,690155440,5350,5350,5350,5350,0
|
|
20250207,172000,690155440,5350,5350,5350,5350,0
|
|
20250207,171900,690155440,5350,5350,5350,5350,0
|
|
20250207,171800,690155440,5350,5350,5350,5350,0
|
|
20250207,171700,690155440,5350,5350,5350,5350,0
|
|
20250207,171600,690155440,5350,5350,5350,5350,0
|
|
20250207,171500,690155440,5350,5350,5350,5350,0
|
|
20250207,171400,690155440,5350,5350,5350,5350,0
|
|
20250207,171300,690155440,5350,5350,5350,5350,0
|
|
20250207,171200,690155440,5350,5350,5350,5350,0
|
|
20250207,171100,690155440,5350,5350,5350,5350,0
|
|
20250207,171000,690155440,5350,5350,5350,5350,0
|
|
20250207,170900,690155440,5350,5350,5350,5350,0
|
|
20250207,170800,690155440,5350,5350,5350,5350,0
|
|
20250207,170700,690155440,5350,5350,5350,5350,0
|
|
20250207,170600,690155440,5350,5350,5350,5350,0
|
|
20250207,170500,690155440,5350,5350,5350,5350,0
|
|
20250207,170400,690155440,5350,5350,5350,5350,0
|
|
20250207,170300,690155440,5350,5350,5350,5350,0
|
|
20250207,170200,690155440,5350,5350,5350,5350,2153
|
|
20250207,170100,690155440,5350,5350,5350,5350,0
|
|
20250207,170000,690155440,5350,5350,5350,5350,0
|
|
20250207,165900,690155440,5350,5350,5350,5350,0
|
|
20250207,165800,690155440,5350,5350,5350,5350,0
|
|
20250207,165700,690155440,5350,5350,5350,5350,0
|
|
20250207,165600,690155440,5350,5350,5350,5350,0
|
|
20250207,165500,690155440,5350,5350,5350,5350,0
|
|
20250207,165400,690155440,5350,5350,5350,5350,0
|
|
20250207,165300,690155440,5350,5350,5350,5350,0
|
|
20250207,165200,690155440,5350,5350,5350,5350,0
|
|
20250207,165100,690155440,5350,5350,5350,5350,0
|
|
20250207,165000,690155440,5350,5350,5350,5350,0
|
|
20250207,164900,690155440,5350,5350,5350,5350,0
|
|
20250207,164800,690155440,5350,5350,5350,5350,0
|
|
20250207,164700,690155440,5350,5350,5350,5350,0
|
|
20250207,164600,690155440,5350,5350,5350,5350,0
|
|
20250207,164500,690155440,5350,5350,5350,5350,0
|
|
20250207,164400,690155440,5350,5350,5350,5350,0
|
|
20250207,164300,690155440,5350,5350,5350,5350,0
|
|
20250207,164200,690155440,5350,5350,5350,5350,0
|
|
20250207,164100,690155440,5350,5350,5350,5350,0
|
|
20250207,164000,690155440,5350,5350,5350,5350,0
|
|
20250207,163900,690155440,5350,5350,5350,5350,0
|
|
20250207,163800,690155440,5350,5350,5350,5350,0
|
|
20250207,163700,690155440,5350,5350,5350,5350,0
|
|
20250207,163600,690155440,5350,5350,5350,5350,0
|
|
20250207,163500,690155440,5350,5350,5350,5350,0
|
|
20250207,163400,690155440,5350,5350,5350,5350,0
|
|
20250207,163300,690155440,5350,5350,5350,5350,0
|
|
20250207,163200,690155440,5350,5350,5350,5350,2153
|
|
20250207,163100,690155440,5350,5350,5350,5350,0
|
|
20250207,163000,690155440,5350,5350,5350,5350,0
|
|
20250207,162900,690155440,5350,5350,5350,5350,0
|
|
20250207,162800,690155440,5350,5350,5350,5350,0
|
|
20250207,162700,690155440,5350,5350,5350,5350,0
|
|
20250207,162600,690155440,5350,5350,5350,5350,0
|
|
20250207,162500,690155440,5350,5350,5350,5350,0
|
|
20250207,162400,690155440,5350,5350,5350,5350,0
|
|
20250207,162300,690155440,5350,5350,5350,5350,0
|
|
20250207,162200,690155440,5350,5350,5350,5350,0
|
|
20250207,162100,690155440,5350,5350,5350,5350,0
|
|
20250207,162000,690155440,5350,5350,5350,5350,0
|
|
20250207,161900,690155440,5350,5350,5350,5350,0
|
|
20250207,161800,690155440,5350,5350,5350,5350,0
|
|
20250207,161700,690155440,5350,5350,5350,5350,0
|
|
20250207,161600,690155440,5350,5350,5350,5350,0
|
|
20250207,161500,690155440,5350,5350,5350,5350,0
|
|
20250207,161400,690155440,5350,5350,5350,5350,0
|
|
20250207,161300,690155440,5350,5350,5350,5350,0
|
|
20250207,161200,690155440,5350,5350,5350,5350,0
|
|
20250207,161100,690155440,5350,5350,5350,5350,0
|
|
20250207,161000,690155440,5350,5350,5350,5350,0
|
|
20250207,160900,690155440,5350,5350,5350,5350,0
|
|
20250207,160800,690155440,5350,5350,5350,5350,0
|
|
20250207,160700,690155440,5350,5350,5350,5350,0
|
|
20250207,160600,690155440,5350,5350,5350,5350,0
|
|
20250207,160500,690155440,5350,5350,5350,5350,0
|
|
20250207,160400,690155440,5350,5350,5350,5350,0
|
|
20250207,160300,690155440,5350,5350,5350,5350,0
|
|
20250207,160200,690155440,5350,5350,5350,5350,2153
|
|
20250207,160100,690155440,5350,5350,5350,5350,0
|
|
20250207,160000,690155440,5350,5350,5350,5350,0
|
|
20250207,155900,690155440,5350,5350,5350,5350,0
|
|
20250207,155800,690155440,5350,5350,5350,5350,0
|
|
20250207,155700,690155440,5350,5350,5350,5350,0
|
|
20250207,155600,690155440,5350,5350,5350,5350,0
|
|
20250207,155500,690155440,5350,5350,5350,5350,0
|
|
20250207,155400,690155440,5350,5350,5350,5350,0
|
|
20250207,155300,690155440,5350,5350,5350,5350,0
|
|
20250207,155200,690155440,5350,5350,5350,5350,0
|
|
20250207,155100,690155440,5350,5350,5350,5350,0
|
|
20250207,155000,690155440,5350,5350,5350,5350,0
|
|
20250207,154900,690155440,5350,5350,5350,5350,0
|
|
20250207,154800,690155440,5350,5350,5350,5350,0
|
|
20250207,154700,690155440,5350,5350,5350,5350,0
|
|
20250207,154600,690155440,5350,5350,5350,5350,0
|
|
20250207,154500,690155440,5350,5350,5350,5350,0
|
|
20250207,154400,690155440,5350,5350,5350,5350,0
|
|
20250207,154300,690155440,5350,5350,5350,5350,0
|
|
20250207,154200,690155440,5350,5350,5350,5350,0
|
|
20250207,154100,690155440,5350,5350,5350,5350,0
|
|
20250207,154000,690155440,5350,5350,5350,5350,0
|
|
20250207,153900,690155440,5350,5350,5350,5350,0
|
|
20250207,153800,690155440,5350,5350,5350,5350,0
|
|
20250207,153700,690155440,5350,5350,5350,5350,0
|
|
20250207,153600,690155440,5350,5350,5350,5350,0
|
|
20250207,153500,690155440,5350,5350,5350,5350,0
|
|
20250207,153400,690155440,5350,5350,5350,5350,0
|
|
20250207,153300,690155440,5350,5350,5350,5350,0
|
|
20250207,153200,690155440,5350,5350,5350,5350,2153
|
|
20250207,153100,690155440,5350,5350,5350,5350,0
|
|
20250207,153000,690155440,5350,5350,5350,5350,2153
|
|
20250207,152900,678636890,5340,5340,5340,5340,0
|
|
20250207,152800,678636890,5340,5340,5340,5340,0
|
|
20250207,152700,678636890,5340,5340,5340,5340,0
|
|
20250207,152600,678636890,5340,5340,5340,5340,0
|
|
20250207,152500,678636890,5340,5340,5340,5340,0
|
|
20250207,152400,678636890,5340,5340,5340,5340,0
|
|
20250207,152300,678636890,5340,5340,5340,5340,0
|
|
20250207,152200,678636890,5340,5340,5340,5340,0
|
|
20250207,152100,678636890,5340,5340,5340,5340,0
|
|
20250207,152000,678636890,5340,5340,5340,5340,0
|
|
20250207,151900,678636890,5340,5350,5350,5340,290
|
|
20250207,151800,677087260,5350,5350,5350,5350,845
|
|
20250207,151700,672566510,5360,5360,5360,5350,202
|
|
20250207,151600,671485790,5360,5360,5360,5350,1023
|
|
20250207,151500,666012510,5350,5350,5360,5350,376
|
|
20250207,151400,663997720,5350,5350,5350,5350,23
|
|
20250207,151300,663874670,5360,5360,5360,5350,7
|
|
20250207,151200,663837200,5350,5350,5350,5350,335
|
|
20250207,151100,662044950,5340,5340,5340,5340,25
|
|
20250207,151000,661911450,5360,5360,5360,5360,0
|
|
20250207,150900,661911450,5360,5360,5360,5360,0
|
|
20250207,150800,661911450,5360,5360,5360,5360,1
|
|
20250207,150700,661906090,5360,5360,5360,5360,0
|
|
20250207,150600,661906090,5360,5350,5360,5350,101
|
|
20250207,150500,661365730,5350,5350,5350,5350,28
|
|
20250207,150400,661215930,5340,5350,5350,5340,11
|
|
20250207,150300,661157180,5340,5340,5340,5340,5
|
|
20250207,150200,661130480,5340,5340,5340,5340,96
|
|
20250207,150100,660617840,5350,5350,5350,5350,0
|
|
20250207,150000,660617840,5350,5350,5350,5350,559
|
|
20250207,145900,657627190,5350,5340,5350,5340,50
|
|
20250207,145800,657359990,5340,5340,5340,5330,360
|
|
20250207,145700,655438080,5340,5340,5350,5340,710
|
|
20250207,145600,651646660,5340,5350,5350,5340,407
|
|
20250207,145500,649472330,5360,5360,5360,5360,1
|
|
20250207,145400,649466970,5360,5360,5360,5360,20
|
|
20250207,145300,649359770,5370,5370,5370,5370,1
|
|
20250207,145200,649354400,5360,5360,5360,5360,255
|
|
20250207,145100,647987600,5360,5360,5360,5360,1
|
|
20250207,145000,647982240,5360,5360,5360,5360,1000
|
|
20250207,144900,642622240,5350,5350,5350,5350,0
|
|
20250207,144800,642622240,5350,5350,5350,5350,199
|
|
20250207,144700,641557590,5340,5340,5340,5340,8
|
|
20250207,144600,641514870,5350,5350,5350,5350,1
|
|
20250207,144500,641509520,5330,5330,5330,5330,0
|
|
20250207,144400,641509520,5330,5330,5330,5330,0
|
|
20250207,144300,641509520,5330,5330,5330,5330,200
|
|
20250207,144200,640443520,5350,5360,5360,5350,218
|
|
20250207,144100,639277210,5360,5360,5360,5360,0
|
|
20250207,144000,639277210,5360,5360,5360,5360,0
|
|
20250207,143900,639277210,5360,5360,5360,5360,0
|
|
20250207,143800,639277210,5360,5360,5360,5360,0
|
|
20250207,143700,639277210,5360,5360,5360,5360,18
|
|
20250207,143600,639180730,5360,5360,5360,5360,0
|
|
20250207,143500,639180730,5360,5360,5360,5360,0
|
|
20250207,143400,639180730,5360,5360,5360,5360,2
|
|
20250207,143300,639170010,5330,5330,5330,5330,0
|
|
20250207,143200,639170010,5330,5330,5330,5330,0
|
|
20250207,143100,639170010,5330,5330,5330,5330,0
|
|
20250207,143000,639170010,5330,5330,5330,5330,1056
|
|
20250207,142900,633541530,5330,5360,5360,5330,22
|
|
20250207,142800,633424200,5370,5370,5370,5370,6
|
|
20250207,142700,633391980,5370,5360,5370,5360,2
|
|
20250207,142600,633381250,5310,5330,5330,5310,287
|
|
20250207,142500,631853600,5330,5360,5360,5330,4560
|
|
20250207,142400,607471970,5360,5360,5360,5360,9
|
|
20250207,142300,607423730,5370,5370,5370,5370,0
|
|
20250207,142200,607423730,5370,5370,5370,5370,1
|
|
20250207,142100,607418360,5370,5370,5370,5370,0
|
|
20250207,142000,607418360,5370,5370,5370,5370,0
|
|
20250207,141900,607418360,5370,5370,5370,5370,0
|
|
20250207,141800,607418360,5370,5370,5370,5370,2
|
|
20250207,141700,607407620,5370,5370,5370,5370,715
|
|
20250207,141600,603568070,5370,5370,5370,5370,187
|
|
20250207,141500,602563880,5370,5370,5370,5370,5
|
|
20250207,141400,602537030,5380,5380,5380,5380,958
|
|
20250207,141300,597382990,5380,5380,5380,5380,33
|
|
20250207,141200,597205450,5380,5380,5380,5380,0
|
|
20250207,141100,597205450,5380,5380,5380,5380,1
|
|
20250207,141000,597200070,5380,5380,5380,5380,2
|
|
20250207,140900,597189310,5380,5380,5380,5380,0
|
|
20250207,140800,597189310,5380,5380,5380,5380,6
|
|
20250207,140700,597157030,5360,5370,5370,5360,1000
|
|
20250207,140600,591795070,5380,5370,5380,5370,411
|
|
20250207,140500,589587440,5370,5380,5380,5370,252
|
|
20250207,140400,588233700,5380,5370,5380,5370,101
|
|
20250207,140300,587690330,5380,5380,5380,5380,97
|
|
20250207,140200,587168470,5380,5370,5380,5370,21
|
|
20250207,140100,587055500,5380,5370,5380,5370,22
|
|
20250207,140000,586937160,5380,5380,5380,5380,1
|
|
20250207,135900,586931780,5370,5370,5370,5370,100
|
|
20250207,135800,586394780,5360,5360,5360,5360,379
|
|
20250207,135700,584363340,5360,5360,5360,5360,0
|
|
20250207,135600,584363340,5360,5360,5360,5360,49
|
|
20250207,135500,584100700,5360,5350,5360,5350,1321
|
|
20250207,135400,577020180,5350,5350,5350,5350,0
|
|
20250207,135300,577020180,5350,5350,5350,5350,51
|
|
20250207,135200,576747330,5360,5360,5370,5360,753
|
|
20250207,135100,572711230,5370,5370,5370,5370,1
|
|
20250207,135000,572705860,5360,5370,5370,5360,201
|
|
20250207,134900,571628410,5370,5370,5370,5370,49
|
|
20250207,134800,571365280,5370,5370,5370,5370,302
|
|
20250207,134700,569743540,5370,5380,5390,5370,43
|
|
20250207,134600,569512440,5390,5390,5390,5390,930
|
|
20250207,134500,564499740,5390,5390,5390,5390,1382
|
|
20250207,134400,557050760,5370,5360,5370,5360,454
|
|
20250207,134300,554614690,5370,5370,5370,5370,1307
|
|
20250207,134200,547596100,5380,5380,5380,5380,842
|
|
20250207,134100,543066140,5380,5380,5380,5380,100
|
|
20250207,134000,542528140,5390,5390,5390,5390,73
|
|
20250207,133900,542134670,5390,5390,5390,5390,0
|
|
20250207,133800,542134670,5390,5390,5390,5390,10
|
|
20250207,133700,542080770,5380,5380,5380,5380,49
|
|
20250207,133600,541817150,5380,5390,5390,5370,1317
|
|
20250207,133500,534733670,5390,5390,5400,5380,249
|
|
20250207,133400,533393060,5390,5400,5400,5390,141
|
|
20250207,133300,532633060,5400,5390,5400,5390,802
|
|
20250207,133200,528305280,5390,5390,5400,5390,1453
|
|
20250207,133100,520473210,5390,5400,5410,5390,4026
|
|
20250207,133000,498734610,5410,5390,5410,5390,2369
|
|
20250207,132900,485930380,5390,5380,5390,5380,212
|
|
20250207,132800,484789810,5390,5370,5390,5370,1023
|
|
20250207,132700,479287870,5380,5380,5380,5380,7021
|
|
20250207,132600,441514890,5380,5390,5390,5380,2559
|
|
20250207,132500,427747180,5390,5380,5390,5380,1051
|
|
20250207,132400,422086990,5370,5360,5370,5360,35
|
|
20250207,132300,421899160,5370,5360,5380,5360,40
|
|
20250207,132200,421684610,5380,5380,5380,5380,5
|
|
20250207,132100,421657710,5380,5380,5380,5380,1
|
|
20250207,132000,421652330,5380,5380,5380,5380,434
|
|
20250207,131900,419317410,5380,5370,5390,5370,317
|
|
20250207,131800,417613270,5390,5360,5390,5360,7569
|
|
20250207,131700,376918640,5360,5350,5360,5350,152
|
|
20250207,131600,376104920,5340,5340,5340,5340,32
|
|
20250207,131500,375934040,5340,5330,5340,5330,223
|
|
20250207,131400,374744970,5330,5330,5330,5330,25
|
|
20250207,131300,374611720,5330,5340,5340,5330,739
|
|
20250207,131200,370667250,5340,5350,5350,5340,326
|
|
20250207,131100,368926400,5350,5370,5370,5350,300
|
|
20250207,131000,367321200,5350,5350,5350,5350,208
|
|
20250207,130900,366208400,5340,5360,5360,5340,2240
|
|
20250207,130800,354221350,5370,5380,5380,5350,123
|
|
20250207,130700,353561060,5380,5370,5380,5350,2144
|
|
20250207,130600,342071940,5370,5350,5380,5340,3779
|
|
20250207,130500,321800690,5350,5340,5350,5340,188
|
|
20250207,130400,320794930,5350,5350,5350,5340,1227
|
|
20250207,130300,314230640,5350,5350,5350,5330,2030
|
|
20250207,130200,303388140,5350,5320,5350,5320,716
|
|
20250207,130100,299572230,5330,5290,5330,5290,8478
|
|
20250207,130000,254550910,5290,5290,5290,5290,0
|
|
20250207,125900,254550910,5290,5290,5290,5290,21
|
|
20250207,125800,254439820,5290,5290,5290,5290,49
|
|
20250207,125700,254180610,5290,5290,5290,5290,8
|
|
20250207,125600,254138290,5290,5290,5290,5290,50
|
|
20250207,125500,253873790,5290,5290,5290,5290,1
|
|
20250207,125400,253868500,5280,5280,5280,5280,350
|
|
20250207,125300,252020500,5300,5290,5300,5290,326
|
|
20250207,125200,250295950,5290,5290,5290,5290,1
|
|
20250207,125100,250290660,5290,5290,5290,5290,117
|
|
20250207,125000,249671730,5290,5290,5290,5290,0
|
|
20250207,124900,249671730,5290,5290,5290,5290,20
|
|
20250207,124800,249565930,5290,5290,5290,5290,185
|
|
20250207,124700,248587280,5290,5290,5290,5290,1
|
|
20250207,124600,248581990,5290,5290,5290,5290,0
|
|
20250207,124500,248581990,5290,5290,5290,5290,0
|
|
20250207,124400,248581990,5290,5290,5290,5290,20
|
|
20250207,124300,248476190,5310,5310,5310,5310,1
|
|
20250207,124200,248470880,5290,5290,5290,5290,4
|
|
20250207,124100,248449720,5290,5290,5290,5290,0
|
|
20250207,124000,248449720,5290,5300,5300,5290,1526
|
|
20250207,123900,240373800,5300,5300,5300,5300,0
|
|
20250207,123800,240373800,5300,5300,5300,5300,0
|
|
20250207,123700,240373800,5300,5300,5300,5300,0
|
|
20250207,123600,240373800,5300,5300,5300,5300,0
|
|
20250207,123500,240373800,5300,5300,5300,5300,0
|
|
20250207,123400,240373800,5300,5300,5300,5300,10
|
|
20250207,123300,240320800,5320,5310,5320,5310,407
|
|
20250207,123200,238159290,5310,5310,5310,5310,0
|
|
20250207,123100,238159290,5310,5310,5310,5310,0
|
|
20250207,123000,238159290,5310,5310,5310,5310,1
|
|
20250207,122900,238153980,5310,5310,5310,5310,0
|
|
20250207,122800,238153980,5310,5310,5310,5310,50
|
|
20250207,122700,237888480,5300,5300,5300,5300,0
|
|
20250207,122600,237888480,5300,5300,5300,5300,0
|
|
20250207,122500,237888480,5300,5300,5300,5300,11
|
|
20250207,122400,237830180,5290,5290,5290,5290,0
|
|
20250207,122300,237830180,5290,5290,5290,5290,0
|
|
20250207,122200,237830180,5290,5290,5290,5290,0
|
|
20250207,122100,237830180,5290,5290,5290,5290,0
|
|
20250207,122000,237830180,5290,5290,5290,5290,0
|
|
20250207,121900,237830180,5290,5290,5290,5290,0
|
|
20250207,121800,237830180,5290,5290,5290,5290,0
|
|
20250207,121700,237830180,5290,5290,5290,5290,0
|
|
20250207,121600,237830180,5290,5290,5290,5290,10
|
|
20250207,121500,237777280,5290,5290,5290,5290,0
|
|
20250207,121400,237777280,5290,5300,5300,5290,482
|
|
20250207,121300,235222730,5300,5300,5300,5300,0
|
|
20250207,121200,235222730,5300,5300,5300,5300,0
|
|
20250207,121100,235222730,5300,5300,5300,5300,0
|
|
20250207,121000,235222730,5300,5300,5300,5300,5
|
|
20250207,120900,235196230,5300,5300,5300,5300,0
|
|
20250207,120800,235196230,5300,5300,5300,5300,47
|
|
20250207,120700,234947130,5310,5310,5310,5310,0
|
|
20250207,120600,234947130,5310,5310,5310,5310,1
|
|
20250207,120500,234941820,5300,5300,5300,5300,30
|
|
20250207,120400,234782820,5300,5300,5300,5300,5
|
|
20250207,120300,234756320,5300,5300,5300,5300,2
|
|
20250207,120200,234745720,5300,5300,5300,5300,2
|
|
20250207,120100,234735120,5300,5300,5300,5300,1789
|
|
20250207,120000,225253420,5310,5310,5310,5310,2
|
|
20250207,115900,225242800,5310,5310,5310,5310,0
|
|
20250207,115800,225242800,5310,5310,5310,5310,0
|
|
20250207,115700,225242800,5310,5310,5310,5310,1
|
|
20250207,115600,225237490,5310,5310,5310,5310,2
|
|
20250207,115500,225226870,5300,5300,5300,5300,71
|
|
20250207,115400,224850570,5310,5310,5310,5310,25
|
|
20250207,115300,224717820,5310,5310,5310,5310,282
|
|
20250207,115200,223220400,5300,5300,5300,5300,0
|
|
20250207,115100,223220400,5300,5300,5300,5300,0
|
|
20250207,115000,223220400,5300,5310,5310,5300,63
|
|
20250207,114900,222885920,5300,5300,5310,5300,165
|
|
20250207,114800,222009920,5300,5300,5300,5300,5
|
|
20250207,114700,221983420,5310,5310,5310,5310,0
|
|
20250207,114600,221983420,5310,5310,5310,5310,3
|
|
20250207,114500,221967490,5300,5300,5300,5300,0
|
|
20250207,114400,221967490,5300,5300,5300,5300,11
|
|
20250207,114300,221909190,5300,5300,5300,5300,0
|
|
20250207,114200,221909190,5300,5300,5300,5300,10
|
|
20250207,114100,221856190,5300,5300,5300,5300,9
|
|
20250207,114000,221808490,5310,5310,5310,5310,53
|
|
20250207,113900,221527060,5310,5310,5310,5310,50
|
|
20250207,113800,221261560,5310,5300,5310,5300,1158
|
|
20250207,113700,215112610,5300,5290,5300,5290,1603
|
|
20250207,113600,206622460,5290,5290,5290,5290,0
|
|
20250207,113500,206622460,5290,5290,5290,5290,0
|
|
20250207,113400,206622460,5290,5290,5290,5290,5
|
|
20250207,113300,206596010,5270,5270,5270,5270,0
|
|
20250207,113200,206596010,5270,5270,5270,5270,0
|
|
20250207,113100,206596010,5270,5270,5270,5270,0
|
|
20250207,113000,206596010,5270,5270,5270,5270,0
|
|
20250207,112900,206596010,5270,5270,5270,5270,0
|
|
20250207,112800,206596010,5270,5270,5270,5270,0
|
|
20250207,112700,206596010,5270,5270,5270,5270,1
|
|
20250207,112600,206590740,5270,5270,5270,5270,13
|
|
20250207,112500,206522230,5290,5290,5290,5290,60
|
|
20250207,112400,206204830,5290,5290,5290,5290,0
|
|
20250207,112300,206204830,5290,5280,5290,5280,1560
|
|
20250207,112200,197955770,5250,5260,5260,5250,2000
|
|
20250207,112100,187455060,5260,5260,5260,5260,0
|
|
20250207,112000,187455060,5260,5260,5260,5260,0
|
|
20250207,111900,187455060,5260,5260,5260,5260,0
|
|
20250207,111800,187455060,5260,5270,5270,5260,900
|
|
20250207,111700,182719790,5260,5260,5260,5260,2
|
|
20250207,111600,182709270,5290,5290,5290,5290,95
|
|
20250207,111500,182206720,5290,5290,5290,5290,2
|
|
20250207,111400,182196140,5250,5250,5250,5250,0
|
|
20250207,111300,182196140,5250,5250,5250,5250,0
|
|
20250207,111200,182196140,5250,5250,5250,5250,0
|
|
20250207,111100,182196140,5250,5250,5250,5250,0
|
|
20250207,111000,182196140,5250,5260,5260,5250,600
|
|
20250207,110900,179045060,5250,5250,5250,5250,0
|
|
20250207,110800,179045060,5250,5250,5250,5250,0
|
|
20250207,110700,179045060,5250,5280,5280,5250,500
|
|
20250207,110600,176414180,5260,5260,5260,5260,0
|
|
20250207,110500,176414180,5260,5260,5260,5260,0
|
|
20250207,110400,176414180,5260,5260,5260,5260,0
|
|
20250207,110300,176414180,5260,5260,5260,5260,0
|
|
20250207,110200,176414180,5260,5260,5260,5260,0
|
|
20250207,110100,176414180,5260,5260,5260,5260,0
|
|
20250207,110000,176414180,5260,5260,5260,5260,30
|
|
20250207,105900,176256380,5260,5260,5260,5260,77
|
|
20250207,105800,175851360,5260,5270,5270,5260,1300
|
|
20250207,105700,169007120,5270,5280,5280,5270,220
|
|
20250207,105600,167845530,5280,5280,5280,5280,1
|
|
20250207,105500,167840250,5280,5280,5280,5280,1
|
|
20250207,105400,167834970,5280,5280,5280,5280,63
|
|
20250207,105300,167502330,5280,5280,5280,5280,106
|
|
20250207,105200,166942650,5290,5300,5300,5290,25
|
|
20250207,105100,166810160,5310,5310,5310,5310,0
|
|
20250207,105000,166810160,5310,5290,5310,5290,28
|
|
20250207,104900,166661920,5280,5280,5280,5280,147
|
|
20250207,104800,165885760,5290,5290,5290,5290,1
|
|
20250207,104700,165880470,5290,5290,5290,5290,0
|
|
20250207,104600,165880470,5290,5290,5290,5290,678
|
|
20250207,104500,162293850,5290,5290,5290,5290,174
|
|
20250207,104400,161373390,5280,5290,5290,5280,22
|
|
20250207,104300,161257100,5280,5280,5280,5280,17
|
|
20250207,104200,161167340,5290,5300,5300,5290,300
|
|
20250207,104100,159578250,5300,5300,5300,5300,11
|
|
20250207,104000,159519950,5310,5310,5310,5310,1
|
|
20250207,103900,159514640,5300,5300,5300,5300,127
|
|
20250207,103800,158841540,5300,5300,5300,5300,592
|
|
20250207,103700,155703940,5290,5290,5290,5290,0
|
|
20250207,103600,155703940,5290,5280,5290,5280,601
|
|
20250207,103500,152524700,5270,5280,5280,5270,2005
|
|
20250207,103400,141953300,5270,5270,5270,5270,301
|
|
20250207,103300,140367030,5250,5250,5250,5250,89
|
|
20250207,103200,139899780,5250,5250,5250,5250,1001
|
|
20250207,103100,134644530,5250,5250,5250,5250,0
|
|
20250207,103000,134644530,5250,5250,5250,5250,0
|
|
20250207,102900,134644530,5250,5250,5250,5250,4000
|
|
20250207,102800,113644530,5240,5240,5240,5240,205
|
|
20250207,102700,112570330,5250,5280,5280,5250,950
|
|
20250207,102600,107582070,5290,5290,5290,5290,5
|
|
20250207,102500,107555620,5280,5280,5280,5280,288
|
|
20250207,102400,106034980,5280,5270,5280,5270,26
|
|
20250207,102300,105897900,5270,5280,5280,5270,22
|
|
20250207,102200,105781760,5280,5280,5280,5280,62
|
|
20250207,102100,105454400,5280,5280,5280,5280,1
|
|
20250207,102000,105449120,5290,5290,5290,5290,0
|
|
20250207,101900,105449120,5290,5290,5290,5290,1
|
|
20250207,101800,105443830,5250,5280,5280,5250,988
|
|
20250207,101700,100250580,5290,5270,5290,5270,2702
|
|
20250207,101600,85971280,5260,5250,5260,5250,30
|
|
20250207,101500,85813580,5280,5280,5280,5280,0
|
|
20250207,101400,85813580,5280,5250,5280,5250,101
|
|
20250207,101300,85283300,5250,5250,5250,5250,1500
|
|
20250207,101200,77408300,5250,5250,5250,5250,0
|
|
20250207,101100,77408300,5250,5250,5250,5250,1005
|
|
20250207,101000,72132050,5270,5260,5270,5260,300
|
|
20250207,100900,70553510,5260,5260,5260,5260,51
|
|
20250207,100800,70285250,5250,5250,5250,5250,60
|
|
20250207,100700,69970250,5250,5250,5250,5250,101
|
|
20250207,100600,69440000,5250,5260,5260,5250,1380
|
|
20250207,100500,62194990,5260,5260,5260,5260,0
|
|
20250207,100400,62194990,5260,5260,5260,5260,60
|
|
20250207,100300,61879390,5260,5260,5260,5260,783
|
|
20250207,100200,57760810,5270,5270,5270,5270,124
|
|
20250207,100100,57107330,5270,5270,5270,5270,7
|
|
20250207,100000,57070440,5270,5270,5270,5270,0
|
|
20250207,095900,57070440,5270,5270,5270,5270,10
|
|
20250207,095800,57017740,5270,5270,5270,5270,21
|
|
20250207,095700,56907070,5270,5270,5270,5270,0
|
|
20250207,095600,56907070,5270,5270,5270,5270,208
|
|
20250207,095500,55810910,5270,5270,5270,5270,0
|
|
20250207,095400,55810910,5270,5270,5270,5270,150
|
|
20250207,095300,55020410,5280,5280,5280,5280,0
|
|
20250207,095200,55020410,5280,5270,5280,5270,511
|
|
20250207,095100,52327140,5280,5280,5280,5280,2
|
|
20250207,095000,52316580,5280,5280,5280,5280,42
|
|
20250207,094900,52094820,5280,5280,5280,5280,0
|
|
20250207,094800,52094820,5280,5280,5280,5280,0
|
|
20250207,094700,52094820,5280,5280,5280,5280,21
|
|
20250207,094600,51983940,5270,5270,5270,5270,193
|
|
20250207,094500,50966830,5270,5270,5270,5270,20
|
|
20250207,094400,50861430,5250,5250,5250,5250,161
|
|
20250207,094300,50016180,5250,5250,5250,5250,840
|
|
20250207,094200,45606180,5270,5250,5270,5250,21
|
|
20250207,094100,45495730,5250,5250,5250,5250,0
|
|
20250207,094000,45495730,5250,5250,5250,5250,1
|
|
20250207,093900,45490480,5270,5270,5270,5270,0
|
|
20250207,093800,45490480,5270,5270,5270,5270,21
|
|
20250207,093700,45379810,5270,5270,5270,5270,1
|
|
20250207,093600,45374540,5270,5270,5270,5270,0
|
|
20250207,093500,45374540,5270,5270,5270,5270,13
|
|
20250207,093400,45306030,5270,5270,5270,5270,205
|
|
20250207,093300,44225680,5270,5270,5270,5270,0
|
|
20250207,093200,44225680,5270,5250,5270,5250,88
|
|
20250207,093100,43763660,5250,5250,5250,5250,1623
|
|
20250207,093000,35242910,5260,5260,5260,5260,5
|
|
20250207,092900,35216610,5260,5260,5260,5260,535
|
|
20250207,092800,32402510,5270,5270,5270,5270,1
|
|
20250207,092700,32397240,5270,5270,5270,5270,20
|
|
20250207,092600,32291840,5260,5260,5260,5260,0
|
|
20250207,092500,32291840,5260,5260,5260,5260,50
|
|
20250207,092400,32028840,5270,5280,5280,5270,53
|
|
20250207,092300,31749500,5300,5300,5300,5300,75
|
|
20250207,092200,31352000,5280,5290,5290,5280,87
|
|
20250207,092100,30892540,5290,5310,5310,5290,34
|
|
20250207,092000,30712280,5310,5300,5310,5300,150
|
|
20250207,091900,29916280,5300,5300,5300,5300,5
|
|
20250207,091800,29889780,5310,5310,5310,5310,51
|
|
20250207,091700,29618970,5320,5310,5320,5310,400
|
|
20250207,091600,27491770,5320,5320,5320,5320,189
|
|
20250207,091500,26486290,5280,5300,5300,5280,980
|
|
20250207,091400,21307340,5300,5300,5300,5300,1
|
|
20250207,091300,21302040,5280,5280,5280,5280,62
|
|
20250207,091200,20974680,5300,5280,5300,5280,409
|
|
20250207,091100,18815140,5280,5280,5280,5280,506
|
|
20250207,091000,16143460,5280,5280,5280,5280,12
|
|
20250207,090900,16080100,5280,5280,5280,5280,0
|
|
20250207,090800,16080100,5280,5280,5280,5280,2
|
|
20250207,090700,16069540,5280,5240,5280,5240,196
|
|
20250207,090600,15042460,5280,5280,5280,5240,159
|
|
20250207,090500,14206940,5260,5230,5260,5220,307
|
|
20250207,090400,12599620,5220,5270,5270,5220,798
|
|
20250207,090300,8431580,5270,5240,5270,5240,11
|
|
20250207,090200,8373910,5220,5270,5270,5220,1439
|
|
20250207,090100,821500,5300,5300,5300,5300,0
|
|
20250207,090000,821500,5300,5300,5300,5300,155
|