636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,193300,1150095480,5350,5350,5350,5350,3581
|
|
20250219,193200,1150095480,5350,5350,5350,5350,0
|
|
20250219,193100,1150095480,5350,5350,5350,5350,0
|
|
20250219,193000,1150095480,5350,5350,5350,5350,0
|
|
20250219,192900,1150095480,5350,5350,5350,5350,0
|
|
20250219,192800,1150095480,5350,5350,5350,5350,0
|
|
20250219,192700,1150095480,5350,5350,5350,5350,0
|
|
20250219,192600,1150095480,5350,5350,5350,5350,0
|
|
20250219,192500,1150095480,5350,5350,5350,5350,0
|
|
20250219,192400,1150095480,5350,5350,5350,5350,0
|
|
20250219,192300,1150095480,5350,5350,5350,5350,0
|
|
20250219,192200,1150095480,5350,5350,5350,5350,0
|
|
20250219,192100,1150095480,5350,5350,5350,5350,0
|
|
20250219,192000,1150095480,5350,5350,5350,5350,0
|
|
20250219,191900,1150095480,5350,5350,5350,5350,0
|
|
20250219,191800,1150095480,5350,5350,5350,5350,0
|
|
20250219,191700,1150095480,5350,5350,5350,5350,0
|
|
20250219,191600,1150095480,5350,5350,5350,5350,0
|
|
20250219,191500,1150095480,5350,5350,5350,5350,0
|
|
20250219,191400,1150095480,5350,5350,5350,5350,0
|
|
20250219,191300,1150095480,5350,5350,5350,5350,0
|
|
20250219,191200,1150095480,5350,5350,5350,5350,0
|
|
20250219,191100,1150095480,5350,5350,5350,5350,0
|
|
20250219,191000,1150095480,5350,5350,5350,5350,0
|
|
20250219,190900,1150095480,5350,5350,5350,5350,0
|
|
20250219,190800,1150095480,5350,5350,5350,5350,0
|
|
20250219,190700,1150095480,5350,5350,5350,5350,0
|
|
20250219,190600,1150095480,5350,5350,5350,5350,0
|
|
20250219,190500,1150095480,5350,5350,5350,5350,0
|
|
20250219,190400,1150095480,5350,5350,5350,5350,0
|
|
20250219,190300,1150095480,5350,5350,5350,5350,3581
|
|
20250219,190200,1150095480,5350,5350,5350,5350,0
|
|
20250219,190100,1150095480,5350,5350,5350,5350,0
|
|
20250219,190000,1150095480,5350,5350,5350,5350,0
|
|
20250219,185900,1150095480,5350,5350,5350,5350,0
|
|
20250219,185800,1150095480,5350,5350,5350,5350,0
|
|
20250219,185700,1150095480,5350,5350,5350,5350,0
|
|
20250219,185600,1150095480,5350,5350,5350,5350,0
|
|
20250219,185500,1150095480,5350,5350,5350,5350,0
|
|
20250219,185400,1150095480,5350,5350,5350,5350,0
|
|
20250219,185300,1150095480,5350,5350,5350,5350,0
|
|
20250219,185200,1150095480,5350,5350,5350,5350,0
|
|
20250219,185100,1150095480,5350,5350,5350,5350,0
|
|
20250219,185000,1150095480,5350,5350,5350,5350,0
|
|
20250219,184900,1150095480,5350,5350,5350,5350,0
|
|
20250219,184800,1150095480,5350,5350,5350,5350,0
|
|
20250219,184700,1150095480,5350,5350,5350,5350,0
|
|
20250219,184600,1150095480,5350,5350,5350,5350,0
|
|
20250219,184500,1150095480,5350,5350,5350,5350,0
|
|
20250219,184400,1150095480,5350,5350,5350,5350,0
|
|
20250219,184300,1150095480,5350,5350,5350,5350,0
|
|
20250219,184200,1150095480,5350,5350,5350,5350,0
|
|
20250219,184100,1150095480,5350,5350,5350,5350,0
|
|
20250219,184000,1150095480,5350,5350,5350,5350,0
|
|
20250219,183900,1150095480,5350,5350,5350,5350,0
|
|
20250219,183800,1150095480,5350,5350,5350,5350,0
|
|
20250219,183700,1150095480,5350,5350,5350,5350,0
|
|
20250219,183600,1150095480,5350,5350,5350,5350,0
|
|
20250219,183500,1150095480,5350,5350,5350,5350,0
|
|
20250219,183400,1150095480,5350,5350,5350,5350,0
|
|
20250219,183300,1150095480,5350,5350,5350,5350,3581
|
|
20250219,183200,1150095480,5350,5350,5350,5350,0
|
|
20250219,183100,1150095480,5350,5350,5350,5350,0
|
|
20250219,183000,1150095480,5350,5350,5350,5350,0
|
|
20250219,182900,1150095480,5350,5350,5350,5350,0
|
|
20250219,182800,1150095480,5350,5350,5350,5350,0
|
|
20250219,182700,1150095480,5350,5350,5350,5350,0
|
|
20250219,182600,1150095480,5350,5350,5350,5350,0
|
|
20250219,182500,1150095480,5350,5350,5350,5350,0
|
|
20250219,182400,1150095480,5350,5350,5350,5350,0
|
|
20250219,182300,1150095480,5350,5350,5350,5350,0
|
|
20250219,182200,1150095480,5350,5350,5350,5350,0
|
|
20250219,182100,1150095480,5350,5350,5350,5350,0
|
|
20250219,182000,1150095480,5350,5350,5350,5350,0
|
|
20250219,181900,1150095480,5350,5350,5350,5350,0
|
|
20250219,181800,1150095480,5350,5350,5350,5350,0
|
|
20250219,181700,1150095480,5350,5350,5350,5350,0
|
|
20250219,181600,1150095480,5350,5350,5350,5350,0
|
|
20250219,181500,1150095480,5350,5350,5350,5350,0
|
|
20250219,181400,1150095480,5350,5350,5350,5350,0
|
|
20250219,181300,1150095480,5350,5350,5350,5350,0
|
|
20250219,181200,1150095480,5350,5350,5350,5350,0
|
|
20250219,181100,1150095480,5350,5350,5350,5350,0
|
|
20250219,181000,1150095480,5350,5350,5350,5350,0
|
|
20250219,180900,1150095480,5350,5350,5350,5350,0
|
|
20250219,180800,1150095480,5350,5350,5350,5350,0
|
|
20250219,180700,1150095480,5350,5350,5350,5350,0
|
|
20250219,180600,1150095480,5350,5350,5350,5350,0
|
|
20250219,180500,1150095480,5350,5350,5350,5350,0
|
|
20250219,180400,1150095480,5350,5350,5350,5350,0
|
|
20250219,180300,1150095480,5350,5350,5350,5350,3581
|
|
20250219,180200,1150095480,5350,5350,5350,5350,0
|
|
20250219,180100,1150095480,5350,5350,5350,5350,0
|
|
20250219,180000,1150095480,5350,5350,5350,5350,0
|
|
20250219,175900,1150095480,5350,5350,5350,5350,0
|
|
20250219,175800,1150095480,5350,5350,5350,5350,0
|
|
20250219,175700,1150095480,5350,5350,5350,5350,0
|
|
20250219,175600,1150095480,5350,5350,5350,5350,0
|
|
20250219,175500,1150095480,5350,5350,5350,5350,0
|
|
20250219,175400,1150095480,5350,5350,5350,5350,0
|
|
20250219,175300,1150095480,5350,5350,5350,5350,0
|
|
20250219,175200,1150095480,5350,5350,5350,5350,0
|
|
20250219,175100,1150095480,5350,5350,5350,5350,0
|
|
20250219,175000,1150095480,5350,5350,5350,5350,0
|
|
20250219,174900,1150095480,5350,5350,5350,5350,0
|
|
20250219,174800,1150095480,5350,5350,5350,5350,0
|
|
20250219,174700,1150095480,5350,5350,5350,5350,0
|
|
20250219,174600,1150095480,5350,5350,5350,5350,0
|
|
20250219,174500,1150095480,5350,5350,5350,5350,0
|
|
20250219,174400,1150095480,5350,5350,5350,5350,0
|
|
20250219,174300,1150095480,5350,5350,5350,5350,0
|
|
20250219,174200,1150095480,5350,5350,5350,5350,0
|
|
20250219,174100,1150095480,5350,5350,5350,5350,0
|
|
20250219,174000,1150095480,5350,5350,5350,5350,0
|
|
20250219,173900,1150095480,5350,5350,5350,5350,0
|
|
20250219,173800,1150095480,5350,5350,5350,5350,0
|
|
20250219,173700,1150095480,5350,5350,5350,5350,0
|
|
20250219,173600,1150095480,5350,5350,5350,5350,0
|
|
20250219,173500,1150095480,5350,5350,5350,5350,0
|
|
20250219,173400,1150095480,5350,5350,5350,5350,0
|
|
20250219,173300,1150095480,5350,5350,5350,5350,3581
|
|
20250219,173200,1150095480,5350,5350,5350,5350,0
|
|
20250219,173100,1150095480,5350,5350,5350,5350,0
|
|
20250219,173000,1150095480,5350,5350,5350,5350,0
|
|
20250219,172900,1150095480,5350,5350,5350,5350,0
|
|
20250219,172800,1150095480,5350,5350,5350,5350,0
|
|
20250219,172700,1150095480,5350,5350,5350,5350,0
|
|
20250219,172600,1150095480,5350,5350,5350,5350,0
|
|
20250219,172500,1150095480,5350,5350,5350,5350,0
|
|
20250219,172400,1150095480,5350,5350,5350,5350,0
|
|
20250219,172300,1150095480,5350,5350,5350,5350,0
|
|
20250219,172200,1150095480,5350,5350,5350,5350,0
|
|
20250219,172100,1150095480,5350,5350,5350,5350,0
|
|
20250219,172000,1150095480,5350,5350,5350,5350,0
|
|
20250219,171900,1150095480,5350,5350,5350,5350,0
|
|
20250219,171800,1150095480,5350,5350,5350,5350,0
|
|
20250219,171700,1150095480,5350,5350,5350,5350,0
|
|
20250219,171600,1150095480,5350,5350,5350,5350,0
|
|
20250219,171500,1150095480,5350,5350,5350,5350,0
|
|
20250219,171400,1150095480,5350,5350,5350,5350,0
|
|
20250219,171300,1150095480,5350,5350,5350,5350,0
|
|
20250219,171200,1150095480,5350,5350,5350,5350,0
|
|
20250219,171100,1150095480,5350,5350,5350,5350,0
|
|
20250219,171000,1150095480,5350,5350,5350,5350,0
|
|
20250219,170900,1150095480,5350,5350,5350,5350,0
|
|
20250219,170800,1150095480,5350,5350,5350,5350,0
|
|
20250219,170700,1150095480,5350,5350,5350,5350,0
|
|
20250219,170600,1150095480,5350,5350,5350,5350,0
|
|
20250219,170500,1150095480,5350,5350,5350,5350,0
|
|
20250219,170400,1150095480,5350,5350,5350,5350,0
|
|
20250219,170300,1150095480,5350,5350,5350,5350,3581
|
|
20250219,170200,1150095480,5350,5350,5350,5350,0
|
|
20250219,170100,1150095480,5350,5350,5350,5350,0
|
|
20250219,170000,1150095480,5350,5350,5350,5350,0
|
|
20250219,165900,1150095480,5350,5350,5350,5350,0
|
|
20250219,165800,1150095480,5350,5350,5350,5350,0
|
|
20250219,165700,1150095480,5350,5350,5350,5350,0
|
|
20250219,165600,1150095480,5350,5350,5350,5350,0
|
|
20250219,165500,1150095480,5350,5350,5350,5350,0
|
|
20250219,165400,1150095480,5350,5350,5350,5350,0
|
|
20250219,165300,1150095480,5350,5350,5350,5350,0
|
|
20250219,165200,1150095480,5350,5350,5350,5350,0
|
|
20250219,165100,1150095480,5350,5350,5350,5350,0
|
|
20250219,165000,1150095480,5350,5350,5350,5350,0
|
|
20250219,164900,1150095480,5350,5350,5350,5350,0
|
|
20250219,164800,1150095480,5350,5350,5350,5350,0
|
|
20250219,164700,1150095480,5350,5350,5350,5350,0
|
|
20250219,164600,1150095480,5350,5350,5350,5350,0
|
|
20250219,164500,1150095480,5350,5350,5350,5350,0
|
|
20250219,164400,1150095480,5350,5350,5350,5350,0
|
|
20250219,164300,1150095480,5350,5350,5350,5350,0
|
|
20250219,164200,1150095480,5350,5350,5350,5350,0
|
|
20250219,164100,1150095480,5350,5350,5350,5350,0
|
|
20250219,164000,1150095480,5350,5350,5350,5350,0
|
|
20250219,163900,1150095480,5350,5350,5350,5350,0
|
|
20250219,163800,1150095480,5350,5350,5350,5350,0
|
|
20250219,163700,1150095480,5350,5350,5350,5350,0
|
|
20250219,163600,1150095480,5350,5350,5350,5350,0
|
|
20250219,163500,1150095480,5350,5350,5350,5350,0
|
|
20250219,163400,1150095480,5350,5350,5350,5350,0
|
|
20250219,163300,1150095480,5350,5350,5350,5350,3581
|
|
20250219,163200,1150095480,5350,5350,5350,5350,0
|
|
20250219,163100,1150095480,5350,5350,5350,5350,0
|
|
20250219,163000,1150095480,5350,5350,5350,5350,0
|
|
20250219,162900,1150095480,5350,5350,5350,5350,0
|
|
20250219,162800,1150095480,5350,5350,5350,5350,0
|
|
20250219,162700,1150095480,5350,5350,5350,5350,0
|
|
20250219,162600,1150095480,5350,5350,5350,5350,0
|
|
20250219,162500,1150095480,5350,5350,5350,5350,0
|
|
20250219,162400,1150095480,5350,5350,5350,5350,0
|
|
20250219,162300,1150095480,5350,5350,5350,5350,0
|
|
20250219,162200,1150095480,5350,5350,5350,5350,0
|
|
20250219,162100,1150095480,5350,5350,5350,5350,0
|
|
20250219,162000,1150095480,5350,5350,5350,5350,0
|
|
20250219,161900,1150095480,5350,5350,5350,5350,0
|
|
20250219,161800,1150095480,5350,5350,5350,5350,0
|
|
20250219,161700,1150095480,5350,5350,5350,5350,0
|
|
20250219,161600,1150095480,5350,5350,5350,5350,0
|
|
20250219,161500,1150095480,5350,5350,5350,5350,0
|
|
20250219,161400,1150095480,5350,5350,5350,5350,0
|
|
20250219,161300,1150095480,5350,5350,5350,5350,0
|
|
20250219,161200,1150095480,5350,5350,5350,5350,0
|
|
20250219,161100,1150095480,5350,5350,5350,5350,0
|
|
20250219,161000,1150095480,5350,5350,5350,5350,0
|
|
20250219,160900,1150095480,5350,5350,5350,5350,0
|
|
20250219,160800,1150095480,5350,5350,5350,5350,0
|
|
20250219,160700,1150095480,5350,5350,5350,5350,0
|
|
20250219,160600,1150095480,5350,5350,5350,5350,0
|
|
20250219,160500,1150095480,5350,5350,5350,5350,0
|
|
20250219,160400,1150095480,5350,5350,5350,5350,0
|
|
20250219,160300,1150095480,5350,5350,5350,5350,3581
|
|
20250219,160200,1150095480,5350,5350,5350,5350,0
|
|
20250219,160100,1150095480,5350,5350,5350,5350,0
|
|
20250219,160000,1150095480,5350,5350,5350,5350,0
|
|
20250219,155900,1150095480,5350,5350,5350,5350,0
|
|
20250219,155800,1150095480,5350,5350,5350,5350,0
|
|
20250219,155700,1150095480,5350,5350,5350,5350,0
|
|
20250219,155600,1150095480,5350,5350,5350,5350,0
|
|
20250219,155500,1150095480,5350,5350,5350,5350,0
|
|
20250219,155400,1150095480,5350,5350,5350,5350,0
|
|
20250219,155300,1150095480,5350,5350,5350,5350,0
|
|
20250219,155200,1150095480,5350,5350,5350,5350,0
|
|
20250219,155100,1150095480,5350,5350,5350,5350,0
|
|
20250219,155000,1150095480,5350,5350,5350,5350,0
|
|
20250219,154900,1150095480,5350,5350,5350,5350,0
|
|
20250219,154800,1150095480,5350,5350,5350,5350,0
|
|
20250219,154700,1150095480,5350,5350,5350,5350,0
|
|
20250219,154600,1150095480,5350,5350,5350,5350,0
|
|
20250219,154500,1150095480,5350,5350,5350,5350,0
|
|
20250219,154400,1150095480,5350,5350,5350,5350,0
|
|
20250219,154300,1150095480,5350,5350,5350,5350,0
|
|
20250219,154200,1150095480,5350,5350,5350,5350,0
|
|
20250219,154100,1150095480,5350,5350,5350,5350,0
|
|
20250219,154000,1150095480,5350,5350,5350,5350,0
|
|
20250219,153900,1150095480,5350,5350,5350,5350,0
|
|
20250219,153800,1150095480,5350,5350,5350,5350,0
|
|
20250219,153700,1150095480,5350,5350,5350,5350,0
|
|
20250219,153600,1150095480,5350,5350,5350,5350,0
|
|
20250219,153500,1150095480,5350,5350,5350,5350,0
|
|
20250219,153400,1150095480,5350,5350,5350,5350,0
|
|
20250219,153300,1150095480,5350,5350,5350,5350,3581
|
|
20250219,153200,1150095480,5350,5350,5350,5350,0
|
|
20250219,153100,1150095480,5350,5350,5350,5350,0
|
|
20250219,153000,1150095480,5350,5350,5350,5350,3581
|
|
20250219,152900,1130937130,5350,5350,5350,5350,0
|
|
20250219,152800,1130937130,5350,5350,5350,5350,0
|
|
20250219,152700,1130937130,5350,5350,5350,5350,0
|
|
20250219,152600,1130937130,5350,5350,5350,5350,0
|
|
20250219,152500,1130937130,5350,5350,5350,5350,0
|
|
20250219,152400,1130937130,5350,5350,5350,5350,0
|
|
20250219,152300,1130937130,5350,5350,5350,5350,0
|
|
20250219,152200,1130937130,5350,5350,5350,5350,0
|
|
20250219,152100,1130937130,5350,5350,5350,5350,0
|
|
20250219,152000,1130937130,5350,5350,5350,5350,0
|
|
20250219,151900,1130937130,5350,5350,5350,5350,650
|
|
20250219,151800,1127459630,5350,5350,5350,5350,289
|
|
20250219,151700,1125913480,5340,5340,5340,5340,0
|
|
20250219,151600,1125913480,5340,5350,5350,5340,196
|
|
20250219,151500,1124864910,5340,5340,5340,5340,238
|
|
20250219,151400,1123593990,5340,5340,5340,5340,40
|
|
20250219,151300,1123380390,5340,5340,5340,5340,0
|
|
20250219,151200,1123380390,5340,5340,5340,5340,5
|
|
20250219,151100,1123353690,5340,5350,5350,5340,390
|
|
20250219,151000,1121267280,5340,5340,5340,5340,6
|
|
20250219,150900,1121235240,5340,5320,5340,5320,108
|
|
20250219,150800,1120660620,5340,5340,5340,5340,7
|
|
20250219,150700,1120623240,5350,5340,5350,5340,80
|
|
20250219,150600,1120195790,5340,5340,5340,5340,0
|
|
20250219,150500,1120195790,5340,5340,5340,5340,200
|
|
20250219,150400,1119127790,5330,5340,5340,5320,3026
|
|
20250219,150300,1103027260,5340,5340,5340,5340,0
|
|
20250219,150200,1103027260,5340,5330,5340,5330,3
|
|
20250219,150100,1103011250,5320,5320,5320,5320,0
|
|
20250219,150000,1103011250,5320,5320,5320,5320,0
|
|
20250219,145900,1103011250,5320,5330,5330,5320,21
|
|
20250219,145800,1102899390,5320,5320,5320,5320,0
|
|
20250219,145700,1102899390,5320,5320,5320,5320,244
|
|
20250219,145600,1101601310,5340,5340,5340,5340,1
|
|
20250219,145500,1101595970,5320,5320,5340,5320,1101
|
|
20250219,145400,1095738620,5320,5330,5330,5320,622
|
|
20250219,145300,1092423580,5320,5320,5320,5320,0
|
|
20250219,145200,1092423580,5320,5330,5330,5320,1290
|
|
20250219,145100,1085555660,5330,5340,5340,5330,91
|
|
20250219,145000,1085070220,5320,5340,5340,5320,442
|
|
20250219,144900,1082713140,5340,5350,5350,5340,271
|
|
20250219,144800,1081265480,5350,5350,5350,5350,147
|
|
20250219,144700,1080479030,5350,5350,5350,5340,302
|
|
20250219,144600,1078863340,5340,5340,5340,5340,14
|
|
20250219,144500,1078788580,5350,5340,5350,5340,93
|
|
20250219,144400,1078291760,5330,5330,5330,5330,33
|
|
20250219,144300,1078115870,5320,5320,5320,5320,0
|
|
20250219,144200,1078115870,5320,5320,5320,5320,0
|
|
20250219,144100,1078115870,5320,5320,5320,5320,0
|
|
20250219,144000,1078115870,5320,5320,5320,5320,0
|
|
20250219,143900,1078115870,5320,5320,5320,5320,10
|
|
20250219,143800,1078062670,5320,5320,5320,5320,3
|
|
20250219,143700,1078046710,5320,5320,5320,5320,18
|
|
20250219,143600,1077950950,5350,5350,5350,5350,0
|
|
20250219,143500,1077950950,5350,5350,5350,5350,330
|
|
20250219,143400,1076185450,5350,5340,5350,5340,3235
|
|
20250219,143300,1058883840,5340,5340,5340,5340,120
|
|
20250219,143200,1058243040,5330,5330,5330,5330,0
|
|
20250219,143100,1058243040,5330,5330,5330,5330,40
|
|
20250219,143000,1058029840,5340,5330,5340,5330,766
|
|
20250219,142900,1053947050,5330,5330,5330,5330,140
|
|
20250219,142800,1053200850,5330,5330,5330,5330,0
|
|
20250219,142700,1053200850,5330,5330,5330,5330,26
|
|
20250219,142600,1053062270,5340,5340,5340,5340,70
|
|
20250219,142500,1052688470,5350,5340,5350,5340,265
|
|
20250219,142400,1051273360,5350,5350,5350,5350,5
|
|
20250219,142300,1051246610,5350,5350,5350,5350,0
|
|
20250219,142200,1051246610,5350,5350,5350,5340,433
|
|
20250219,142100,1048930180,5350,5350,5350,5350,700
|
|
20250219,142000,1045185180,5340,5340,5350,5340,100
|
|
20250219,141900,1044651170,5340,5340,5340,5340,1
|
|
20250219,141800,1044645830,5350,5350,5350,5350,20
|
|
20250219,141700,1044538830,5350,5350,5350,5350,63
|
|
20250219,141600,1044201780,5350,5350,5350,5350,406
|
|
20250219,141500,1042029680,5350,5350,5350,5350,1067
|
|
20250219,141400,1036321230,5350,5350,5350,5350,30
|
|
20250219,141300,1036160730,5340,5320,5340,5320,92
|
|
20250219,141200,1035669590,5320,5320,5320,5320,500
|
|
20250219,141100,1033009590,5320,5320,5320,5320,10
|
|
20250219,141000,1032956390,5320,5320,5320,5320,0
|
|
20250219,140900,1032956390,5320,5320,5320,5320,40
|
|
20250219,140800,1032743590,5340,5340,5340,5340,285
|
|
20250219,140700,1031221690,5320,5320,5320,5320,0
|
|
20250219,140600,1031221690,5320,5320,5320,5320,1
|
|
20250219,140500,1031216370,5340,5340,5340,5340,455
|
|
20250219,140400,1028786670,5350,5350,5350,5350,340
|
|
20250219,140300,1026967670,5340,5350,5350,5340,1002
|
|
20250219,140200,1021606990,5350,5350,5350,5350,100
|
|
20250219,140100,1021071990,5350,5350,5350,5350,0
|
|
20250219,140000,1021071990,5350,5350,5350,5350,10
|
|
20250219,135900,1021018490,5350,5330,5350,5330,12255
|
|
20250219,135800,955642890,5330,5330,5330,5330,3
|
|
20250219,135700,955626900,5320,5320,5320,5320,0
|
|
20250219,135600,955626900,5320,5320,5320,5320,960
|
|
20250219,135500,950519700,5320,5320,5320,5320,1
|
|
20250219,135400,950514380,5320,5320,5320,5320,400
|
|
20250219,135300,948386380,5320,5320,5320,5320,3556
|
|
20250219,135200,929468460,5310,5310,5310,5310,0
|
|
20250219,135100,929468460,5310,5310,5310,5310,499
|
|
20250219,135000,926818770,5310,5310,5310,5310,0
|
|
20250219,134900,926818770,5310,5300,5310,5300,1003
|
|
20250219,134800,921502840,5300,5300,5300,5300,117
|
|
20250219,134700,920882740,5320,5320,5320,5320,0
|
|
20250219,134600,920882740,5320,5320,5320,5320,1
|
|
20250219,134500,920877420,5290,5290,5290,5290,0
|
|
20250219,134400,920877420,5290,5290,5290,5290,0
|
|
20250219,134300,920877420,5290,5300,5300,5290,3079
|
|
20250219,134200,904569510,5310,5310,5310,5310,236
|
|
20250219,134100,903316350,5310,5310,5310,5310,0
|
|
20250219,134000,903316350,5310,5310,5310,5310,343
|
|
20250219,133900,901495020,5310,5310,5310,5310,72
|
|
20250219,133800,901112700,5320,5320,5320,5320,220
|
|
20250219,133700,899942300,5320,5320,5320,5320,0
|
|
20250219,133600,899942300,5320,5320,5320,5320,50
|
|
20250219,133500,899676300,5310,5310,5310,5310,0
|
|
20250219,133400,899676300,5310,5320,5320,5310,113
|
|
20250219,133300,899075770,5310,5310,5310,5310,1
|
|
20250219,133200,899070460,5310,5320,5320,5310,704
|
|
20250219,133100,895328180,5320,5320,5320,5320,400
|
|
20250219,133000,893200180,5310,5310,5310,5310,1336
|
|
20250219,132900,886106020,5310,5310,5310,5310,350
|
|
20250219,132800,884247520,5310,5310,5310,5310,400
|
|
20250219,132700,882123520,5300,5300,5300,5300,0
|
|
20250219,132600,882123520,5300,5300,5300,5300,28
|
|
20250219,132500,881975120,5300,5300,5300,5300,2
|
|
20250219,132400,881964520,5310,5310,5310,5310,0
|
|
20250219,132300,881964520,5310,5310,5310,5310,0
|
|
20250219,132200,881964520,5310,5310,5310,5310,200
|
|
20250219,132100,880902520,5290,5290,5290,5290,100
|
|
20250219,132000,880373520,5280,5280,5280,5280,0
|
|
20250219,131900,880373520,5280,5300,5300,5280,1575
|
|
20250219,131800,872039890,5310,5310,5310,5310,570
|
|
20250219,131700,869013190,5310,5310,5310,5310,16
|
|
20250219,131600,868928230,5300,5300,5300,5300,19
|
|
20250219,131500,868827530,5310,5310,5310,5310,1
|
|
20250219,131400,868822220,5320,5320,5320,5320,3
|
|
20250219,131300,868806260,5300,5300,5300,5300,0
|
|
20250219,131200,868806260,5300,5320,5320,5300,1056
|
|
20250219,131100,863200840,5310,5310,5310,5310,1
|
|
20250219,131000,863195530,5330,5330,5330,5330,24
|
|
20250219,130900,863067610,5330,5330,5330,5330,0
|
|
20250219,130800,863067610,5330,5310,5330,5310,6278
|
|
20250219,130700,829667240,5310,5310,5310,5310,318
|
|
20250219,130600,827978660,5300,5300,5300,5300,3000
|
|
20250219,130500,812078660,5300,5300,5300,5300,200
|
|
20250219,130400,811018660,5310,5310,5310,5310,0
|
|
20250219,130300,811018660,5310,5300,5310,5300,23
|
|
20250219,130200,810896740,5300,5300,5300,5300,400
|
|
20250219,130100,808776740,5310,5310,5310,5310,273
|
|
20250219,130000,807327110,5310,5310,5310,5310,387
|
|
20250219,125900,805272140,5310,5310,5310,5310,250
|
|
20250219,125800,803944640,5310,5310,5310,5310,0
|
|
20250219,125700,803944640,5310,5310,5310,5310,428
|
|
20250219,125600,801671960,5320,5310,5320,5310,202
|
|
20250219,125500,800599330,5310,5310,5310,5310,0
|
|
20250219,125400,800599330,5310,5310,5310,5310,300
|
|
20250219,125300,799006330,5310,5320,5320,5310,2300
|
|
20250219,125200,786783330,5310,5310,5310,5310,436
|
|
20250219,125100,784468170,5310,5310,5310,5310,1352
|
|
20250219,125000,777289050,5310,5320,5320,5310,2009
|
|
20250219,124900,766616260,5320,5320,5320,5320,0
|
|
20250219,124800,766616260,5320,5320,5320,5320,0
|
|
20250219,124700,766616260,5320,5310,5320,5310,614
|
|
20250219,124600,763354980,5310,5320,5320,5310,476
|
|
20250219,124500,760827400,5310,5320,5320,5310,862
|
|
20250219,124400,756250140,5320,5320,5320,5320,100
|
|
20250219,124300,755718140,5320,5320,5320,5310,1180
|
|
20250219,124200,749445540,5320,5310,5320,5310,112
|
|
20250219,124100,748849820,5320,5320,5320,5320,588
|
|
20250219,124000,745721660,5320,5320,5320,5320,1000
|
|
20250219,123900,740401660,5320,5320,5320,5320,10
|
|
20250219,123800,740348460,5310,5310,5310,5310,411
|
|
20250219,123700,738166050,5310,5310,5320,5310,226
|
|
20250219,123600,736965740,5320,5320,5320,5320,36
|
|
20250219,123500,736774220,5320,5320,5320,5320,0
|
|
20250219,123400,736774220,5320,5320,5320,5320,0
|
|
20250219,123300,736774220,5320,5320,5320,5320,52
|
|
20250219,123200,736497580,5310,5310,5310,5310,68
|
|
20250219,123100,736136500,5310,5310,5310,5310,50
|
|
20250219,123000,735871000,5320,5320,5320,5320,0
|
|
20250219,122900,735871000,5320,5320,5320,5320,10
|
|
20250219,122800,735817800,5320,5320,5320,5320,1000
|
|
20250219,122700,730497800,5310,5310,5310,5310,5
|
|
20250219,122600,730471250,5320,5320,5320,5320,53
|
|
20250219,122500,730189290,5320,5320,5320,5320,3
|
|
20250219,122400,730173330,5310,5310,5310,5310,100
|
|
20250219,122300,729642330,5320,5320,5320,5320,5
|
|
20250219,122200,729615730,5320,5320,5320,5320,3
|
|
20250219,122100,729599770,5320,5320,5320,5320,0
|
|
20250219,122000,729599770,5320,5320,5320,5320,0
|
|
20250219,121900,729599770,5320,5320,5320,5320,207
|
|
20250219,121800,728498530,5320,5320,5320,5320,4
|
|
20250219,121700,728477250,5320,5320,5320,5320,0
|
|
20250219,121600,728477250,5320,5320,5320,5320,12
|
|
20250219,121500,728413410,5320,5310,5320,5310,284
|
|
20250219,121400,726905170,5310,5310,5310,5310,93
|
|
20250219,121300,726411340,5310,5310,5310,5310,85
|
|
20250219,121200,725959990,5310,5310,5310,5310,10
|
|
20250219,121100,725906890,5310,5310,5310,5310,1
|
|
20250219,121000,725901580,5310,5310,5310,5310,225
|
|
20250219,120900,724706830,5300,5310,5310,5300,265
|
|
20250219,120800,723300280,5300,5300,5300,5300,0
|
|
20250219,120700,723300280,5300,5300,5300,5300,0
|
|
20250219,120600,723300280,5300,5300,5300,5300,670
|
|
20250219,120500,719749280,5320,5320,5320,5320,2
|
|
20250219,120400,719738640,5300,5300,5300,5300,25
|
|
20250219,120300,719606140,5300,5300,5300,5300,1
|
|
20250219,120200,719600840,5320,5320,5320,5320,26
|
|
20250219,120100,719462520,5300,5300,5300,5300,0
|
|
20250219,120000,719462520,5300,5300,5300,5300,0
|
|
20250219,115900,719462520,5300,5300,5300,5300,0
|
|
20250219,115800,719462520,5300,5300,5300,5300,0
|
|
20250219,115700,719462520,5300,5310,5310,5300,101
|
|
20250219,115600,718927170,5310,5310,5310,5310,104
|
|
20250219,115500,718374930,5310,5310,5310,5310,2
|
|
20250219,115400,718364310,5330,5330,5330,5330,0
|
|
20250219,115300,718364310,5330,5310,5330,5310,1000
|
|
20250219,115200,713054070,5310,5310,5310,5310,12
|
|
20250219,115100,712990350,5300,5310,5330,5300,4192
|
|
20250219,115000,690722720,5310,5310,5310,5310,161
|
|
20250219,114900,689867810,5310,5310,5310,5310,0
|
|
20250219,114800,689867810,5310,5310,5310,5310,510
|
|
20250219,114700,687159710,5320,5320,5320,5320,1
|
|
20250219,114600,687154390,5320,5310,5320,5310,11
|
|
20250219,114500,687095970,5320,5320,5320,5320,9
|
|
20250219,114400,687048090,5320,5320,5320,5320,4
|
|
20250219,114300,687026810,5330,5330,5330,5330,0
|
|
20250219,114200,687026810,5330,5330,5330,5330,71
|
|
20250219,114100,686648380,5330,5320,5330,5320,224
|
|
20250219,114000,685456460,5320,5320,5320,5320,0
|
|
20250219,113900,685456460,5320,5320,5320,5320,100
|
|
20250219,113800,684924460,5300,5310,5310,5300,100
|
|
20250219,113700,684393960,5300,5300,5300,5300,0
|
|
20250219,113600,684393960,5300,5300,5300,5300,0
|
|
20250219,113500,684393960,5300,5310,5310,5300,510
|
|
20250219,113400,681686400,5320,5320,5320,5310,33
|
|
20250219,113300,681511140,5310,5310,5310,5310,0
|
|
20250219,113200,681511140,5310,5310,5310,5310,0
|
|
20250219,113100,681511140,5310,5310,5310,5310,200
|
|
20250219,113000,680449140,5310,5310,5310,5310,0
|
|
20250219,112900,680449140,5310,5310,5310,5310,0
|
|
20250219,112800,680449140,5310,5310,5310,5310,101
|
|
20250219,112700,679912830,5310,5310,5310,5310,150
|
|
20250219,112600,679116330,5310,5310,5310,5310,1
|
|
20250219,112500,679111020,5330,5330,5330,5330,22
|
|
20250219,112400,678993760,5300,5330,5330,5300,1050
|
|
20250219,112300,673418400,5330,5330,5330,5330,688
|
|
20250219,112200,669751360,5310,5320,5320,5310,552
|
|
20250219,112100,666815220,5330,5330,5330,5320,301
|
|
20250219,112000,665211890,5330,5330,5330,5330,150
|
|
20250219,111900,664412390,5330,5330,5330,5330,230
|
|
20250219,111800,663186490,5330,5340,5340,5330,183
|
|
20250219,111700,662210270,5340,5320,5340,5320,62
|
|
20250219,111600,661880390,5350,5330,5350,5330,1310
|
|
20250219,111500,654886030,5320,5320,5330,5320,342
|
|
20250219,111400,653065730,5330,5310,5330,5310,8165
|
|
20250219,111300,609636550,5300,5310,5310,5300,31
|
|
20250219,111200,609472240,5310,5310,5310,5310,0
|
|
20250219,111100,609472240,5310,5310,5310,5310,0
|
|
20250219,111000,609472240,5310,5310,5310,5310,297
|
|
20250219,110900,607895170,5300,5310,5310,5300,205
|
|
20250219,110800,606806820,5300,5300,5300,5300,5
|
|
20250219,110700,606780320,5310,5310,5310,5310,5
|
|
20250219,110600,606753770,5310,5310,5310,5310,1
|
|
20250219,110500,606748460,5310,5310,5310,5310,300
|
|
20250219,110400,605155460,5310,5300,5310,5300,1995
|
|
20250219,110300,594581950,5300,5300,5320,5300,1530
|
|
20250219,110200,586448050,5300,5290,5300,5290,36
|
|
20250219,110100,586257600,5290,5290,5290,5290,914
|
|
20250219,110000,581422540,5280,5290,5290,5280,26
|
|
20250219,105900,581285010,5300,5300,5300,5300,27
|
|
20250219,105800,581141910,5300,5300,5300,5300,160
|
|
20250219,105700,580293910,5300,5300,5300,5300,1027
|
|
20250219,105600,574850810,5320,5310,5320,5310,25
|
|
20250219,105500,574717860,5320,5320,5320,5320,16
|
|
20250219,105400,574632740,5320,5320,5320,5300,2232
|
|
20250219,105300,562800970,5320,5310,5320,5310,1146
|
|
20250219,105200,556710250,5310,5310,5320,5310,1736
|
|
20250219,105100,547483260,5320,5300,5320,5300,151
|
|
20250219,105000,546682940,5310,5320,5320,5310,57
|
|
20250219,104900,546380060,5320,5310,5320,5310,1149
|
|
20250219,104800,540278860,5310,5320,5320,5310,130
|
|
20250219,104700,539588260,5320,5340,5340,5320,2024
|
|
20250219,104600,528820340,5340,5350,5350,5310,3158
|
|
20250219,104500,511954830,5350,5350,5360,5350,3008
|
|
20250219,104400,495861900,5340,5280,5340,5280,8231
|
|
20250219,104300,452070940,5300,5300,5300,5300,6
|
|
20250219,104200,452039140,5310,5310,5310,5300,1060
|
|
20250219,104100,446411540,5300,5280,5300,5280,4408
|
|
20250219,104000,423067440,5260,5270,5270,5260,1300
|
|
20250219,103900,416229340,5260,5260,5260,5260,500
|
|
20250219,103800,413599340,5260,5260,5260,5260,0
|
|
20250219,103700,413599340,5260,5260,5260,5260,7
|
|
20250219,103600,413562520,5250,5270,5270,5250,554
|
|
20250219,103500,410648480,5290,5290,5290,5290,200
|
|
20250219,103400,409590480,5290,5290,5290,5280,21
|
|
20250219,103300,409479490,5280,5280,5280,5280,84
|
|
20250219,103200,409035970,5280,5280,5290,5280,2907
|
|
20250219,103100,393668000,5280,5280,5280,5280,2
|
|
20250219,103000,393657440,5280,5300,5300,5280,424
|
|
20250219,102900,391414240,5310,5270,5310,5270,4987
|
|
20250219,102800,365025490,5270,5270,5270,5270,245
|
|
20250219,102700,363734340,5270,5270,5270,5250,1107
|
|
20250219,102600,357920450,5270,5280,5280,5260,2199
|
|
20250219,102500,346335110,5280,5290,5290,5280,161
|
|
20250219,102400,345484530,5280,5280,5280,5280,1108
|
|
20250219,102300,339634290,5280,5260,5280,5260,240
|
|
20250219,102200,338370850,5280,5280,5280,5280,719
|
|
20250219,102100,334574530,5280,5270,5280,5270,1159
|
|
20250219,102000,328456600,5280,5280,5280,5270,139
|
|
20250219,101900,327723680,5280,5270,5290,5270,1939
|
|
20250219,101800,317493650,5280,5280,5280,5280,178
|
|
20250219,101700,316553810,5290,5290,5290,5280,1715
|
|
20250219,101600,307481470,5290,5300,5300,5290,1703
|
|
20250219,101500,298470720,5300,5300,5300,5300,21
|
|
20250219,101400,298359420,5300,5300,5300,5300,1357
|
|
20250219,101300,291167320,5300,5280,5300,5280,2614
|
|
20250219,101200,277335140,5290,5270,5290,5270,2245
|
|
20250219,101100,265481710,5270,5270,5270,5270,30
|
|
20250219,101000,265323610,5270,5270,5270,5270,20
|
|
20250219,100900,265218210,5270,5270,5270,5270,25
|
|
20250219,100800,265086460,5270,5260,5270,5260,72
|
|
20250219,100700,264707350,5270,5270,5270,5270,678
|
|
20250219,100600,261134290,5270,5260,5270,5260,550
|
|
20250219,100500,258241240,5260,5260,5260,5260,1
|
|
20250219,100400,258235980,5260,5260,5260,5260,1
|
|
20250219,100300,258230720,5260,5260,5260,5260,0
|
|
20250219,100200,258230720,5260,5260,5260,5260,5
|
|
20250219,100100,258204420,5240,5240,5240,5240,52
|
|
20250219,100000,257931940,5240,5250,5250,5240,2050
|
|
20250219,095900,247188840,5260,5260,5260,5260,10
|
|
20250219,095800,247136240,5260,5260,5260,5260,0
|
|
20250219,095700,247136240,5260,5260,5260,5260,48
|
|
20250219,095600,246883760,5260,5260,5260,5260,365
|
|
20250219,095500,244963860,5270,5260,5270,5260,784
|
|
20250219,095400,240839820,5250,5250,5250,5250,2040
|
|
20250219,095300,230129820,5260,5260,5260,5260,450
|
|
20250219,095200,227762820,5260,5270,5270,5260,601
|
|
20250219,095100,224596050,5270,5270,5270,5270,210
|
|
20250219,095000,223489350,5250,5260,5260,5250,953
|
|
20250219,094900,218480620,5260,5260,5280,5260,817
|
|
20250219,094800,214183160,5290,5290,5290,5290,0
|
|
20250219,094700,214183160,5290,5280,5290,5280,108
|
|
20250219,094600,213612250,5280,5280,5280,5270,421
|
|
20250219,094500,211393370,5290,5280,5290,5280,316
|
|
20250219,094400,209724800,5280,5280,5290,5270,461
|
|
20250219,094300,207292800,5270,5260,5270,5260,54
|
|
20250219,094200,207008320,5270,5280,5290,5270,392
|
|
20250219,094100,204941820,5280,5280,5280,5280,0
|
|
20250219,094000,204941820,5280,5280,5280,5280,7
|
|
20250219,093900,204904860,5280,5280,5290,5280,560
|
|
20250219,093800,201946660,5280,5270,5280,5270,745
|
|
20250219,093700,198018210,5270,5270,5270,5270,1001
|
|
20250219,093600,192742940,5270,5270,5270,5270,0
|
|
20250219,093500,192742940,5270,5270,5270,5270,641
|
|
20250219,093400,189364870,5270,5280,5290,5270,1188
|
|
20250219,093300,183095410,5280,5260,5280,5260,6094
|
|
20250219,093200,150922580,5260,5270,5270,5260,13
|
|
20250219,093100,150854170,5270,5270,5270,5270,98
|
|
20250219,093000,150337710,5280,5260,5280,5260,5
|
|
20250219,092900,150311350,5260,5250,5260,5250,240
|
|
20250219,092800,149051300,5240,5240,5240,5240,100
|
|
20250219,092700,148527300,5240,5250,5250,5240,60
|
|
20250219,092600,148212740,5260,5260,5260,5260,3
|
|
20250219,092500,148196960,5260,5270,5270,5260,1524
|
|
20250219,092400,140165500,5260,5240,5260,5240,202
|
|
20250219,092300,139103020,5240,5240,5240,5240,0
|
|
20250219,092200,139103020,5240,5240,5240,5240,132
|
|
20250219,092100,138411340,5240,5270,5270,5240,38
|
|
20250219,092000,138211980,5270,5250,5270,5250,361
|
|
20250219,091900,136312020,5250,5260,5260,5250,28
|
|
20250219,091800,136164810,5260,5260,5260,5260,14
|
|
20250219,091700,136091170,5250,5240,5250,5240,34
|
|
20250219,091600,135912820,5240,5240,5240,5240,199
|
|
20250219,091500,134870060,5240,5260,5260,5240,32
|
|
20250219,091400,134701760,5260,5270,5270,5260,203
|
|
20250219,091300,133633950,5270,5280,5280,5270,450
|
|
20250219,091200,131261400,5270,5270,5280,5270,87
|
|
20250219,091100,130802620,5270,5250,5280,5250,1369
|
|
20250219,091000,123606920,5260,5270,5280,5260,1968
|
|
20250219,090900,113247450,5290,5270,5300,5270,2698
|
|
20250219,090800,98970630,5240,5270,5290,5240,3289
|
|
20250219,090700,81615960,5270,5260,5270,5250,3856
|
|
20250219,090600,61335810,5270,5250,5270,5250,3318
|
|
20250219,090500,43883230,5250,5240,5250,5240,144
|
|
20250219,090400,43128170,5240,5230,5240,5230,1136
|
|
20250219,090300,37177870,5230,5200,5230,5200,265
|
|
20250219,090200,35792160,5200,5200,5210,5200,4005
|
|
20250219,090100,14965380,5210,5220,5220,5210,435
|
|
20250219,090000,12698080,5210,5260,5260,5210,2433
|