580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,183700,196035150,3905,3905,3905,3905,183
|
|
20250220,183600,196035150,3905,3905,3905,3905,0
|
|
20250220,183500,196035150,3905,3905,3905,3905,0
|
|
20250220,183400,196035150,3905,3905,3905,3905,0
|
|
20250220,183300,196035150,3905,3905,3905,3905,0
|
|
20250220,183200,196035150,3905,3905,3905,3905,0
|
|
20250220,183100,196035150,3905,3905,3905,3905,0
|
|
20250220,183000,196035150,3905,3905,3905,3905,0
|
|
20250220,182900,196035150,3905,3905,3905,3905,0
|
|
20250220,182800,196035150,3905,3905,3905,3905,0
|
|
20250220,182700,196035150,3905,3905,3905,3905,0
|
|
20250220,182600,196035150,3905,3905,3905,3905,0
|
|
20250220,182500,196035150,3905,3905,3905,3905,0
|
|
20250220,182400,196035150,3905,3905,3905,3905,0
|
|
20250220,182300,196035150,3905,3905,3905,3905,0
|
|
20250220,182200,196035150,3905,3905,3905,3905,0
|
|
20250220,182100,196035150,3905,3905,3905,3905,0
|
|
20250220,182000,196035150,3905,3905,3905,3905,0
|
|
20250220,181900,196035150,3905,3905,3905,3905,0
|
|
20250220,181800,196035150,3905,3905,3905,3905,0
|
|
20250220,181700,196035150,3905,3905,3905,3905,0
|
|
20250220,181600,196035150,3905,3905,3905,3905,0
|
|
20250220,181500,196035150,3905,3905,3905,3905,0
|
|
20250220,181400,196035150,3905,3905,3905,3905,0
|
|
20250220,181300,196035150,3905,3905,3905,3905,0
|
|
20250220,181200,196035150,3905,3905,3905,3905,0
|
|
20250220,181100,196035150,3905,3905,3905,3905,0
|
|
20250220,181000,196035150,3905,3905,3905,3905,0
|
|
20250220,180900,196035150,3905,3905,3905,3905,0
|
|
20250220,180800,196035150,3905,3905,3905,3905,0
|
|
20250220,180700,196035150,3905,3905,3905,3905,183
|
|
20250220,180600,196035150,3905,3905,3905,3905,0
|
|
20250220,180500,196035150,3905,3905,3905,3905,0
|
|
20250220,180400,196035150,3905,3905,3905,3905,0
|
|
20250220,180300,196035150,3905,3905,3905,3905,0
|
|
20250220,180200,196035150,3905,3905,3905,3905,0
|
|
20250220,180100,196035150,3905,3905,3905,3905,0
|
|
20250220,180000,196035150,3905,3905,3905,3905,0
|
|
20250220,175900,196035150,3905,3905,3905,3905,0
|
|
20250220,175800,196035150,3905,3905,3905,3905,0
|
|
20250220,175700,196035150,3905,3905,3905,3905,0
|
|
20250220,175600,196035150,3905,3905,3905,3905,0
|
|
20250220,175500,196035150,3905,3905,3905,3905,0
|
|
20250220,175400,196035150,3905,3905,3905,3905,0
|
|
20250220,175300,196035150,3905,3905,3905,3905,0
|
|
20250220,175200,196035150,3905,3905,3905,3905,0
|
|
20250220,175100,196035150,3905,3905,3905,3905,0
|
|
20250220,175000,196035150,3905,3905,3905,3905,0
|
|
20250220,174900,196035150,3905,3905,3905,3905,0
|
|
20250220,174800,196035150,3905,3905,3905,3905,0
|
|
20250220,174700,196035150,3905,3905,3905,3905,0
|
|
20250220,174600,196035150,3905,3905,3905,3905,0
|
|
20250220,174500,196035150,3905,3905,3905,3905,0
|
|
20250220,174400,196035150,3905,3905,3905,3905,0
|
|
20250220,174300,196035150,3905,3905,3905,3905,0
|
|
20250220,174200,196035150,3905,3905,3905,3905,0
|
|
20250220,174100,196035150,3905,3905,3905,3905,0
|
|
20250220,174000,196035150,3905,3905,3905,3905,0
|
|
20250220,173900,196035150,3905,3905,3905,3905,0
|
|
20250220,173800,196035150,3905,3905,3905,3905,0
|
|
20250220,173700,196035150,3905,3905,3905,3905,183
|
|
20250220,173600,196035150,3905,3905,3905,3905,0
|
|
20250220,173500,196035150,3905,3905,3905,3905,0
|
|
20250220,173400,196035150,3905,3905,3905,3905,0
|
|
20250220,173300,196035150,3905,3905,3905,3905,0
|
|
20250220,173200,196035150,3905,3905,3905,3905,0
|
|
20250220,173100,196035150,3905,3905,3905,3905,0
|
|
20250220,173000,196035150,3905,3905,3905,3905,0
|
|
20250220,172900,196035150,3905,3905,3905,3905,0
|
|
20250220,172800,196035150,3905,3905,3905,3905,0
|
|
20250220,172700,196035150,3905,3905,3905,3905,0
|
|
20250220,172600,196035150,3905,3905,3905,3905,0
|
|
20250220,172500,196035150,3905,3905,3905,3905,0
|
|
20250220,172400,196035150,3905,3905,3905,3905,0
|
|
20250220,172300,196035150,3905,3905,3905,3905,0
|
|
20250220,172200,196035150,3905,3905,3905,3905,0
|
|
20250220,172100,196035150,3905,3905,3905,3905,0
|
|
20250220,172000,196035150,3905,3905,3905,3905,0
|
|
20250220,171900,196035150,3905,3905,3905,3905,0
|
|
20250220,171800,196035150,3905,3905,3905,3905,0
|
|
20250220,171700,196035150,3905,3905,3905,3905,0
|
|
20250220,171600,196035150,3905,3905,3905,3905,0
|
|
20250220,171500,196035150,3905,3905,3905,3905,0
|
|
20250220,171400,196035150,3905,3905,3905,3905,0
|
|
20250220,171300,196035150,3905,3905,3905,3905,0
|
|
20250220,171200,196035150,3905,3905,3905,3905,0
|
|
20250220,171100,196035150,3905,3905,3905,3905,0
|
|
20250220,171000,196035150,3905,3905,3905,3905,0
|
|
20250220,170900,196035150,3905,3905,3905,3905,0
|
|
20250220,170800,196035150,3905,3905,3905,3905,0
|
|
20250220,170700,196035150,3905,3905,3905,3905,183
|
|
20250220,170600,196035150,3905,3905,3905,3905,0
|
|
20250220,170500,196035150,3905,3905,3905,3905,0
|
|
20250220,170400,196035150,3905,3905,3905,3905,0
|
|
20250220,170300,196035150,3905,3905,3905,3905,0
|
|
20250220,170200,196035150,3905,3905,3905,3905,0
|
|
20250220,170100,196035150,3905,3905,3905,3905,0
|
|
20250220,170000,196035150,3905,3905,3905,3905,0
|
|
20250220,165900,196035150,3905,3905,3905,3905,0
|
|
20250220,165800,196035150,3905,3905,3905,3905,0
|
|
20250220,165700,196035150,3905,3905,3905,3905,0
|
|
20250220,165600,196035150,3905,3905,3905,3905,0
|
|
20250220,165500,196035150,3905,3905,3905,3905,0
|
|
20250220,165400,196035150,3905,3905,3905,3905,0
|
|
20250220,165300,196035150,3905,3905,3905,3905,0
|
|
20250220,165200,196035150,3905,3905,3905,3905,0
|
|
20250220,165100,196035150,3905,3905,3905,3905,0
|
|
20250220,165000,196035150,3905,3905,3905,3905,0
|
|
20250220,164900,196035150,3905,3905,3905,3905,0
|
|
20250220,164800,196035150,3905,3905,3905,3905,0
|
|
20250220,164700,196035150,3905,3905,3905,3905,0
|
|
20250220,164600,196035150,3905,3905,3905,3905,0
|
|
20250220,164500,196035150,3905,3905,3905,3905,0
|
|
20250220,164400,196035150,3905,3905,3905,3905,0
|
|
20250220,164300,196035150,3905,3905,3905,3905,0
|
|
20250220,164200,196035150,3905,3905,3905,3905,0
|
|
20250220,164100,196035150,3905,3905,3905,3905,0
|
|
20250220,164000,196035150,3905,3905,3905,3905,0
|
|
20250220,163900,196035150,3905,3905,3905,3905,0
|
|
20250220,163800,196035150,3905,3905,3905,3905,0
|
|
20250220,163700,196035150,3905,3905,3905,3905,183
|
|
20250220,163600,196035150,3905,3905,3905,3905,0
|
|
20250220,163500,196035150,3905,3905,3905,3905,0
|
|
20250220,163400,196035150,3905,3905,3905,3905,0
|
|
20250220,163300,196035150,3905,3905,3905,3905,0
|
|
20250220,163200,196035150,3905,3905,3905,3905,0
|
|
20250220,163100,196035150,3905,3905,3905,3905,0
|
|
20250220,163000,196035150,3905,3905,3905,3905,0
|
|
20250220,162900,196035150,3905,3905,3905,3905,0
|
|
20250220,162800,196035150,3905,3905,3905,3905,0
|
|
20250220,162700,196035150,3905,3905,3905,3905,0
|
|
20250220,162600,196035150,3905,3905,3905,3905,0
|
|
20250220,162500,196035150,3905,3905,3905,3905,0
|
|
20250220,162400,196035150,3905,3905,3905,3905,0
|
|
20250220,162300,196035150,3905,3905,3905,3905,0
|
|
20250220,162200,196035150,3905,3905,3905,3905,0
|
|
20250220,162100,196035150,3905,3905,3905,3905,0
|
|
20250220,162000,196035150,3905,3905,3905,3905,0
|
|
20250220,161900,196035150,3905,3905,3905,3905,0
|
|
20250220,161800,196035150,3905,3905,3905,3905,0
|
|
20250220,161700,196035150,3905,3905,3905,3905,0
|
|
20250220,161600,196035150,3905,3905,3905,3905,0
|
|
20250220,161500,196035150,3905,3905,3905,3905,0
|
|
20250220,161400,196035150,3905,3905,3905,3905,0
|
|
20250220,161300,196035150,3905,3905,3905,3905,0
|
|
20250220,161200,196035150,3905,3905,3905,3905,0
|
|
20250220,161100,196035150,3905,3905,3905,3905,0
|
|
20250220,161000,196035150,3905,3905,3905,3905,0
|
|
20250220,160900,196035150,3905,3905,3905,3905,0
|
|
20250220,160800,196035150,3905,3905,3905,3905,0
|
|
20250220,160700,196035150,3905,3905,3905,3905,183
|
|
20250220,160600,196035150,3905,3905,3905,3905,0
|
|
20250220,160500,196035150,3905,3905,3905,3905,0
|
|
20250220,160400,196035150,3905,3905,3905,3905,0
|
|
20250220,160300,196035150,3905,3905,3905,3905,0
|
|
20250220,160200,196035150,3905,3905,3905,3905,0
|
|
20250220,160100,196035150,3905,3905,3905,3905,0
|
|
20250220,160000,196035150,3905,3905,3905,3905,0
|
|
20250220,155900,196035150,3905,3905,3905,3905,0
|
|
20250220,155800,196035150,3905,3905,3905,3905,0
|
|
20250220,155700,196035150,3905,3905,3905,3905,0
|
|
20250220,155600,196035150,3905,3905,3905,3905,0
|
|
20250220,155500,196035150,3905,3905,3905,3905,0
|
|
20250220,155400,196035150,3905,3905,3905,3905,0
|
|
20250220,155300,196035150,3905,3905,3905,3905,0
|
|
20250220,155200,196035150,3905,3905,3905,3905,0
|
|
20250220,155100,196035150,3905,3905,3905,3905,0
|
|
20250220,155000,196035150,3905,3905,3905,3905,0
|
|
20250220,154900,196035150,3905,3905,3905,3905,0
|
|
20250220,154800,196035150,3905,3905,3905,3905,0
|
|
20250220,154700,196035150,3905,3905,3905,3905,0
|
|
20250220,154600,196035150,3905,3905,3905,3905,0
|
|
20250220,154500,196035150,3905,3905,3905,3905,0
|
|
20250220,154400,196035150,3905,3905,3905,3905,0
|
|
20250220,154300,196035150,3905,3905,3905,3905,0
|
|
20250220,154200,196035150,3905,3905,3905,3905,0
|
|
20250220,154100,196035150,3905,3905,3905,3905,0
|
|
20250220,154000,196035150,3905,3905,3905,3905,0
|
|
20250220,153900,196035150,3905,3905,3905,3905,0
|
|
20250220,153800,196035150,3905,3905,3905,3905,0
|
|
20250220,153700,196035150,3905,3905,3905,3905,183
|
|
20250220,153600,196035150,3905,3905,3905,3905,0
|
|
20250220,153500,196035150,3905,3905,3905,3905,0
|
|
20250220,153400,196035150,3905,3905,3905,3905,0
|
|
20250220,153300,196035150,3905,3905,3905,3905,0
|
|
20250220,153200,196035150,3905,3905,3905,3905,0
|
|
20250220,153100,196035150,3905,3905,3905,3905,0
|
|
20250220,153000,196035150,3905,3905,3905,3905,183
|
|
20250220,152900,195320535,3905,3905,3905,3905,0
|
|
20250220,152800,195320535,3905,3905,3905,3905,0
|
|
20250220,152700,195320535,3905,3905,3905,3905,0
|
|
20250220,152600,195320535,3905,3905,3905,3905,0
|
|
20250220,152500,195320535,3905,3905,3905,3905,0
|
|
20250220,152400,195320535,3905,3905,3905,3905,0
|
|
20250220,152300,195320535,3905,3905,3905,3905,0
|
|
20250220,152200,195320535,3905,3905,3905,3905,0
|
|
20250220,152100,195320535,3905,3905,3905,3905,0
|
|
20250220,152000,195320535,3905,3905,3905,3905,0
|
|
20250220,151900,195320535,3905,3920,3920,3905,12
|
|
20250220,151800,195273610,3915,3920,3920,3915,11
|
|
20250220,151700,195230540,3915,3915,3915,3915,2
|
|
20250220,151600,195222710,3915,3915,3915,3915,200
|
|
20250220,151500,194439710,3920,3915,3920,3915,1021
|
|
20250220,151400,190442485,3925,3925,3925,3925,0
|
|
20250220,151300,190442485,3925,3925,3925,3925,0
|
|
20250220,151200,190442485,3925,3925,3925,3925,0
|
|
20250220,151100,190442485,3925,3925,3925,3925,0
|
|
20250220,151000,190442485,3925,3915,3925,3915,10
|
|
20250220,150900,190403295,3915,3920,3920,3915,12
|
|
20250220,150800,190356260,3930,3925,3930,3925,6
|
|
20250220,150700,190332705,3925,3925,3925,3925,3
|
|
20250220,150600,190320930,3930,3920,3930,3920,11
|
|
20250220,150500,190277800,3930,3930,3930,3930,0
|
|
20250220,150400,190277800,3930,3920,3930,3920,92
|
|
20250220,150300,189917120,3920,3920,3920,3920,50
|
|
20250220,150200,189721120,3920,3920,3920,3920,50
|
|
20250220,150100,189525120,3920,3920,3920,3920,0
|
|
20250220,150000,189525120,3920,3920,3920,3920,8
|
|
20250220,145900,189493760,3920,3915,3920,3915,31
|
|
20250220,145800,189372390,3920,3915,3920,3915,2
|
|
20250220,145700,189364555,3920,3915,3920,3915,7
|
|
20250220,145600,189337145,3920,3920,3920,3920,0
|
|
20250220,145500,189337145,3920,3920,3920,3920,233
|
|
20250220,145400,188423785,3920,3920,3920,3920,200
|
|
20250220,145300,187639785,3920,3915,3920,3915,39
|
|
20250220,145200,187487095,3920,3920,3920,3915,40
|
|
20250220,145100,187330485,3915,3915,3915,3915,0
|
|
20250220,145000,187330485,3915,3915,3915,3915,42
|
|
20250220,144900,187166055,3910,3910,3910,3905,340
|
|
20250220,144800,185836845,3905,3905,3905,3905,380
|
|
20250220,144700,184352945,3910,3910,3910,3910,55
|
|
20250220,144600,184137895,3910,3905,3910,3905,8
|
|
20250220,144500,184106645,3910,3910,3910,3910,1
|
|
20250220,144400,184102735,3910,3910,3910,3910,0
|
|
20250220,144300,184102735,3910,3910,3910,3905,20
|
|
20250220,144200,184024625,3910,3910,3910,3910,0
|
|
20250220,144100,184024625,3910,3910,3910,3910,0
|
|
20250220,144000,184024625,3910,3910,3910,3910,0
|
|
20250220,143900,184024625,3910,3910,3910,3910,0
|
|
20250220,143800,184024625,3910,3910,3910,3910,0
|
|
20250220,143700,184024625,3910,3910,3910,3910,0
|
|
20250220,143600,184024625,3910,3910,3910,3910,0
|
|
20250220,143500,184024625,3910,3910,3910,3910,0
|
|
20250220,143400,184024625,3910,3900,3910,3900,302
|
|
20250220,143300,182846810,3905,3905,3905,3905,0
|
|
20250220,143200,182846810,3905,3905,3905,3905,102
|
|
20250220,143100,182448500,3910,3910,3910,3910,0
|
|
20250220,143000,182448500,3910,3910,3910,3910,0
|
|
20250220,142900,182448500,3910,3910,3910,3910,2501
|
|
20250220,142800,172669590,3910,3915,3920,3910,1321
|
|
20250220,142700,167498870,3915,3915,3915,3915,148
|
|
20250220,142600,166919450,3920,3920,3920,3920,0
|
|
20250220,142500,166919450,3920,3920,3920,3920,0
|
|
20250220,142400,166919450,3920,3915,3920,3915,503
|
|
20250220,142300,164950200,3915,3915,3915,3915,0
|
|
20250220,142200,164950200,3915,3915,3915,3915,0
|
|
20250220,142100,164950200,3915,3915,3915,3915,0
|
|
20250220,142000,164950200,3915,3915,3915,3915,0
|
|
20250220,141900,164950200,3915,3915,3915,3915,0
|
|
20250220,141800,164950200,3915,3915,3915,3915,1
|
|
20250220,141700,164946285,3920,3915,3920,3915,30
|
|
20250220,141600,164828830,3920,3920,3920,3920,0
|
|
20250220,141500,164828830,3920,3920,3920,3920,0
|
|
20250220,141400,164828830,3920,3920,3920,3920,0
|
|
20250220,141300,164828830,3920,3920,3920,3920,0
|
|
20250220,141200,164828830,3920,3920,3920,3920,3
|
|
20250220,141100,164817070,3920,3920,3920,3920,0
|
|
20250220,141000,164817070,3920,3910,3920,3910,255
|
|
20250220,140900,163820010,3915,3915,3915,3915,11
|
|
20250220,140800,163776945,3920,3920,3920,3920,10
|
|
20250220,140700,163737745,3925,3915,3925,3915,1500
|
|
20250220,140600,157852425,3915,3915,3915,3915,42
|
|
20250220,140500,157687995,3915,3910,3915,3910,3
|
|
20250220,140400,157676260,3915,3925,3925,3915,3
|
|
20250220,140300,157664505,3905,3905,3905,3905,344
|
|
20250220,140200,156321185,3905,3905,3905,3905,1842
|
|
20250220,140100,149128175,3905,3905,3905,3905,0
|
|
20250220,140000,149128175,3905,3905,3905,3905,0
|
|
20250220,135900,149128175,3905,3900,3905,3900,6
|
|
20250220,135800,149104770,3900,3900,3900,3900,211
|
|
20250220,135700,148281870,3900,3905,3905,3900,430
|
|
20250220,135600,146602845,3905,3905,3905,3905,0
|
|
20250220,135500,146602845,3905,3905,3905,3905,0
|
|
20250220,135400,146602845,3905,3905,3905,3905,3
|
|
20250220,135300,146591130,3905,3910,3910,3905,217
|
|
20250220,135200,145743710,3930,3930,3930,3930,0
|
|
20250220,135100,145743710,3930,3930,3930,3930,0
|
|
20250220,135000,145743710,3930,3930,3930,3930,0
|
|
20250220,134900,145743710,3930,3930,3930,3930,0
|
|
20250220,134800,145743710,3930,3920,3930,3910,494
|
|
20250220,134700,143811905,3920,3920,3920,3920,1
|
|
20250220,134600,143807985,3915,3915,3915,3915,4
|
|
20250220,134500,143792325,3925,3925,3925,3925,0
|
|
20250220,134400,143792325,3925,3925,3925,3925,1
|
|
20250220,134300,143788400,3910,3910,3910,3910,500
|
|
20250220,134200,141833400,3935,3935,3935,3935,0
|
|
20250220,134100,141833400,3935,3935,3935,3935,0
|
|
20250220,134000,141833400,3935,3935,3935,3935,0
|
|
20250220,133900,141833400,3935,3915,3935,3915,39
|
|
20250220,133800,141680695,3915,3915,3915,3915,2
|
|
20250220,133700,141672865,3910,3910,3910,3910,0
|
|
20250220,133600,141672865,3910,3910,3910,3910,0
|
|
20250220,133500,141672865,3910,3910,3910,3910,0
|
|
20250220,133400,141672865,3910,3910,3910,3910,5
|
|
20250220,133300,141653315,3915,3915,3915,3915,2
|
|
20250220,133200,141645485,3910,3910,3910,3910,0
|
|
20250220,133100,141645485,3910,3910,3910,3910,15
|
|
20250220,133000,141586835,3915,3915,3915,3915,0
|
|
20250220,132900,141586835,3915,3915,3915,3915,0
|
|
20250220,132800,141586835,3915,3915,3915,3915,15
|
|
20250220,132700,141528110,3915,3915,3915,3915,0
|
|
20250220,132600,141528110,3915,3915,3915,3915,1
|
|
20250220,132500,141524195,3935,3935,3935,3935,0
|
|
20250220,132400,141524195,3935,3935,3935,3935,0
|
|
20250220,132300,141524195,3935,3935,3935,3935,1
|
|
20250220,132200,141520260,3935,3935,3935,3935,4
|
|
20250220,132100,141504520,3935,3915,3935,3915,1270
|
|
20250220,132000,136522505,3910,3910,3910,3910,3443
|
|
20250220,131900,123060375,3925,3925,3925,3925,0
|
|
20250220,131800,123060375,3925,3925,3925,3925,0
|
|
20250220,131700,123060375,3925,3925,3925,3925,0
|
|
20250220,131600,123060375,3925,3925,3925,3925,0
|
|
20250220,131500,123060375,3925,3925,3925,3925,0
|
|
20250220,131400,123060375,3925,3925,3925,3925,0
|
|
20250220,131300,123060375,3925,3925,3925,3925,0
|
|
20250220,131200,123060375,3925,3925,3925,3925,0
|
|
20250220,131100,123060375,3925,3925,3925,3925,0
|
|
20250220,131000,123060375,3925,3925,3925,3925,0
|
|
20250220,130900,123060375,3925,3915,3925,3915,43
|
|
20250220,130800,122891615,3910,3910,3910,3910,0
|
|
20250220,130700,122891615,3910,3915,3915,3910,421
|
|
20250220,130600,121243530,3920,3920,3920,3920,100
|
|
20250220,130500,120851530,3925,3925,3925,3925,0
|
|
20250220,130400,120851530,3925,3925,3925,3925,0
|
|
20250220,130300,120851530,3925,3925,3925,3925,0
|
|
20250220,130200,120851530,3925,3925,3925,3925,0
|
|
20250220,130100,120851530,3925,3925,3925,3925,3
|
|
20250220,130000,120839755,3925,3925,3925,3925,34
|
|
20250220,125900,120706305,3925,3925,3925,3925,1
|
|
20250220,125800,120702380,3920,3920,3920,3920,0
|
|
20250220,125700,120702380,3920,3920,3920,3920,0
|
|
20250220,125600,120702380,3920,3920,3920,3920,0
|
|
20250220,125500,120702380,3920,3920,3920,3920,11
|
|
20250220,125400,120659260,3925,3925,3925,3925,0
|
|
20250220,125300,120659260,3925,3925,3925,3925,1
|
|
20250220,125200,120655335,3930,3930,3930,3930,0
|
|
20250220,125100,120655335,3930,3920,3930,3920,83
|
|
20250220,125000,120329160,3915,3915,3915,3915,0
|
|
20250220,124900,120329160,3915,3915,3915,3915,0
|
|
20250220,124800,120329160,3915,3915,3915,3915,20
|
|
20250220,124700,120250860,3915,3915,3915,3915,1
|
|
20250220,124600,120246945,3930,3930,3930,3930,0
|
|
20250220,124500,120246945,3930,3930,3930,3930,0
|
|
20250220,124400,120246945,3930,3930,3930,3930,0
|
|
20250220,124300,120246945,3930,3930,3930,3930,0
|
|
20250220,124200,120246945,3930,3930,3930,3930,0
|
|
20250220,124100,120246945,3930,3920,3930,3920,11
|
|
20250220,124000,120203790,3915,3915,3915,3915,0
|
|
20250220,123900,120203790,3915,3930,3930,3915,2
|
|
20250220,123800,120195945,3915,3915,3915,3915,0
|
|
20250220,123700,120195945,3915,3915,3915,3915,1
|
|
20250220,123600,120192030,3925,3925,3925,3925,0
|
|
20250220,123500,120192030,3925,3925,3925,3925,0
|
|
20250220,123400,120192030,3925,3925,3925,3925,0
|
|
20250220,123300,120192030,3925,3925,3925,3925,200
|
|
20250220,123200,119407030,3925,3920,3925,3920,400
|
|
20250220,123100,117837035,3920,3920,3920,3920,0
|
|
20250220,123000,117837035,3920,3920,3920,3920,528
|
|
20250220,122900,115767275,3925,3925,3925,3925,0
|
|
20250220,122800,115767275,3925,3925,3925,3925,1
|
|
20250220,122700,115763350,3925,3925,3925,3925,0
|
|
20250220,122600,115763350,3925,3925,3925,3925,0
|
|
20250220,122500,115763350,3925,3925,3925,3925,0
|
|
20250220,122400,115763350,3925,3925,3925,3925,0
|
|
20250220,122300,115763350,3925,3925,3925,3925,0
|
|
20250220,122200,115763350,3925,3925,3925,3925,2
|
|
20250220,122100,115755500,3920,3920,3920,3920,484
|
|
20250220,122000,113858220,3920,3920,3920,3920,0
|
|
20250220,121900,113858220,3920,3920,3920,3920,14
|
|
20250220,121800,113803340,3920,3920,3920,3920,0
|
|
20250220,121700,113803340,3920,3920,3920,3920,0
|
|
20250220,121600,113803340,3920,3920,3920,3920,0
|
|
20250220,121500,113803340,3920,3920,3920,3920,78
|
|
20250220,121400,113497580,3925,3925,3925,3925,1
|
|
20250220,121300,113493655,3925,3925,3925,3925,0
|
|
20250220,121200,113493655,3925,3930,3930,3925,145
|
|
20250220,121100,112923860,3930,3930,3930,3930,1
|
|
20250220,121000,112919930,3930,3930,3930,3930,0
|
|
20250220,120900,112919930,3930,3930,3930,3930,7
|
|
20250220,120800,112892420,3935,3935,3935,3935,2
|
|
20250220,120700,112884550,3935,3935,3935,3935,0
|
|
20250220,120600,112884550,3935,3935,3935,3935,1
|
|
20250220,120500,112880615,3930,3930,3930,3930,0
|
|
20250220,120400,112880615,3930,3930,3930,3930,0
|
|
20250220,120300,112880615,3930,3930,3930,3930,0
|
|
20250220,120200,112880615,3930,3930,3930,3930,0
|
|
20250220,120100,112880615,3930,3930,3930,3930,2
|
|
20250220,120000,112872755,3930,3930,3930,3930,0
|
|
20250220,115900,112872755,3930,3930,3930,3930,14
|
|
20250220,115800,112817735,3930,3930,3930,3930,128
|
|
20250220,115700,112314695,3940,3940,3940,3940,0
|
|
20250220,115600,112314695,3940,3940,3940,3940,0
|
|
20250220,115500,112314695,3940,3940,3940,3940,0
|
|
20250220,115400,112314695,3940,3940,3940,3940,0
|
|
20250220,115300,112314695,3940,3940,3940,3940,3
|
|
20250220,115200,112302875,3940,3940,3940,3940,0
|
|
20250220,115100,112302875,3940,3940,3940,3940,2
|
|
20250220,115000,112294995,3940,3940,3940,3940,1
|
|
20250220,114900,112291055,3935,3935,3935,3935,0
|
|
20250220,114800,112291055,3935,3935,3935,3935,0
|
|
20250220,114700,112291055,3935,3935,3935,3935,0
|
|
20250220,114600,112291055,3935,3935,3935,3935,2
|
|
20250220,114500,112283185,3935,3935,3935,3935,0
|
|
20250220,114400,112283185,3935,3935,3935,3935,6
|
|
20250220,114300,112259575,3935,3935,3935,3935,248
|
|
20250220,114200,111283695,3935,3935,3935,3935,0
|
|
20250220,114100,111283695,3935,3935,3935,3935,0
|
|
20250220,114000,111283695,3935,3935,3935,3935,0
|
|
20250220,113900,111283695,3935,3935,3935,3935,2
|
|
20250220,113800,111275825,3935,3935,3935,3935,1093
|
|
20250220,113700,106974870,3935,3935,3935,3935,349
|
|
20250220,113600,105601555,3935,3930,3935,3930,3
|
|
20250220,113500,105589760,3920,3920,3920,3920,0
|
|
20250220,113400,105589760,3920,3920,3920,3920,0
|
|
20250220,113300,105589760,3920,3925,3925,3920,220
|
|
20250220,113200,104727320,3935,3930,3935,3930,400
|
|
20250220,113100,103153680,3930,3925,3930,3925,66
|
|
20250220,113000,102894565,3920,3920,3920,3920,251
|
|
20250220,112900,101910645,3925,3925,3925,3925,0
|
|
20250220,112800,101910645,3925,3925,3925,3925,3
|
|
20250220,112700,101898870,3925,3920,3925,3920,120
|
|
20250220,112600,101428370,3925,3925,3925,3925,2
|
|
20250220,112500,101420520,3920,3920,3920,3920,0
|
|
20250220,112400,101420520,3920,3920,3920,3920,0
|
|
20250220,112300,101420520,3920,3920,3920,3920,0
|
|
20250220,112200,101420520,3920,3920,3920,3920,435
|
|
20250220,112100,99715320,3920,3915,3920,3915,11
|
|
20250220,112000,99672250,3915,3915,3915,3915,0
|
|
20250220,111900,99672250,3915,3915,3915,3915,0
|
|
20250220,111800,99672250,3915,3915,3915,3915,3
|
|
20250220,111700,99660505,3920,3920,3920,3920,0
|
|
20250220,111600,99660505,3920,3920,3920,3920,0
|
|
20250220,111500,99660505,3920,3920,3920,3920,0
|
|
20250220,111400,99660505,3920,3920,3920,3920,0
|
|
20250220,111300,99660505,3920,3920,3920,3920,0
|
|
20250220,111200,99660505,3920,3920,3920,3920,0
|
|
20250220,111100,99660505,3920,3920,3920,3920,0
|
|
20250220,111000,99660505,3920,3920,3920,3920,0
|
|
20250220,110900,99660505,3920,3920,3920,3920,0
|
|
20250220,110800,99660505,3920,3920,3920,3920,0
|
|
20250220,110700,99660505,3920,3920,3920,3920,0
|
|
20250220,110600,99660505,3920,3920,3920,3920,1
|
|
20250220,110500,99656585,3920,3920,3920,3920,0
|
|
20250220,110400,99656585,3920,3920,3920,3920,0
|
|
20250220,110300,99656585,3920,3920,3920,3920,0
|
|
20250220,110200,99656585,3920,3920,3920,3920,0
|
|
20250220,110100,99656585,3920,3920,3920,3920,0
|
|
20250220,110000,99656585,3920,3920,3920,3920,6
|
|
20250220,105900,99633065,3915,3915,3915,3915,0
|
|
20250220,105800,99633065,3915,3915,3915,3915,0
|
|
20250220,105700,99633065,3915,3915,3915,3915,4
|
|
20250220,105600,99617405,3920,3920,3920,3920,7
|
|
20250220,105500,99589965,3920,3920,3920,3920,0
|
|
20250220,105400,99589965,3920,3920,3920,3920,0
|
|
20250220,105300,99589965,3920,3920,3920,3920,1
|
|
20250220,105200,99586045,3920,3920,3920,3920,0
|
|
20250220,105100,99586045,3920,3920,3920,3920,0
|
|
20250220,105000,99586045,3920,3915,3920,3915,17
|
|
20250220,104900,99519435,3920,3920,3920,3920,0
|
|
20250220,104800,99519435,3920,3915,3920,3915,102
|
|
20250220,104700,99119625,3920,3920,3920,3920,0
|
|
20250220,104600,99119625,3920,3920,3920,3920,0
|
|
20250220,104500,99119625,3920,3920,3920,3920,0
|
|
20250220,104400,99119625,3920,3920,3920,3920,1
|
|
20250220,104300,99115705,3910,3910,3910,3910,0
|
|
20250220,104200,99115705,3910,3910,3910,3910,0
|
|
20250220,104100,99115705,3910,3910,3910,3910,0
|
|
20250220,104000,99115705,3910,3910,3910,3910,0
|
|
20250220,103900,99115705,3910,3910,3910,3910,0
|
|
20250220,103800,99115705,3910,3910,3910,3910,10
|
|
20250220,103700,99076605,3910,3910,3910,3910,37
|
|
20250220,103600,98931935,3930,3930,3930,3930,0
|
|
20250220,103500,98931935,3930,3930,3930,3930,0
|
|
20250220,103400,98931935,3930,3930,3930,3930,9
|
|
20250220,103300,98896565,3930,3925,3930,3925,6
|
|
20250220,103200,98872990,3930,3920,3930,3920,100
|
|
20250220,103100,98480330,3920,3920,3920,3920,0
|
|
20250220,103000,98480330,3920,3920,3920,3920,0
|
|
20250220,102900,98480330,3920,3920,3920,3920,0
|
|
20250220,102800,98480330,3920,3920,3920,3920,300
|
|
20250220,102700,97304330,3920,3920,3920,3920,0
|
|
20250220,102600,97304330,3920,3920,3920,3920,0
|
|
20250220,102500,97304330,3920,3920,3920,3920,0
|
|
20250220,102400,97304330,3920,3920,3920,3920,1
|
|
20250220,102300,97300410,3915,3915,3915,3915,0
|
|
20250220,102200,97300410,3915,3915,3915,3915,0
|
|
20250220,102100,97300410,3915,3915,3915,3915,3
|
|
20250220,102000,97288665,3915,3915,3915,3915,1101
|
|
20250220,101900,92978250,3915,3915,3915,3915,0
|
|
20250220,101800,92978250,3915,3915,3915,3915,0
|
|
20250220,101700,92978250,3915,3915,3915,3915,0
|
|
20250220,101600,92978250,3915,3910,3915,3910,88
|
|
20250220,101500,92634160,3910,3910,3910,3910,0
|
|
20250220,101400,92634160,3910,3910,3910,3910,0
|
|
20250220,101300,92634160,3910,3905,3910,3905,140
|
|
20250220,101200,92087455,3900,3900,3900,3900,0
|
|
20250220,101100,92087455,3900,3900,3900,3900,0
|
|
20250220,101000,92087455,3900,3900,3900,3900,87
|
|
20250220,100900,91748155,3900,3900,3900,3900,0
|
|
20250220,100800,91748155,3900,3900,3900,3900,9
|
|
20250220,100700,91713055,3905,3905,3905,3905,0
|
|
20250220,100600,91713055,3905,3905,3905,3905,0
|
|
20250220,100500,91713055,3905,3905,3905,3905,0
|
|
20250220,100400,91713055,3905,3900,3905,3900,2
|
|
20250220,100300,91705250,3900,3900,3900,3900,1
|
|
20250220,100200,91701350,3890,3890,3890,3890,100
|
|
20250220,100100,91312350,3890,3890,3890,3890,200
|
|
20250220,100000,90534350,3905,3905,3905,3905,0
|
|
20250220,095900,90534350,3905,3905,3905,3905,0
|
|
20250220,095800,90534350,3905,3900,3910,3900,415
|
|
20250220,095700,88915830,3905,3905,3905,3905,0
|
|
20250220,095600,88915830,3905,3910,3910,3905,101
|
|
20250220,095500,88521420,3910,3895,3910,3895,450
|
|
20250220,095400,86765940,3895,3895,3895,3895,90
|
|
20250220,095300,86415390,3895,3895,3895,3895,0
|
|
20250220,095200,86415390,3895,3895,3895,3895,0
|
|
20250220,095100,86415390,3895,3895,3895,3895,0
|
|
20250220,095000,86415390,3895,3895,3895,3895,0
|
|
20250220,094900,86415390,3895,3895,3895,3895,162
|
|
20250220,094800,85784400,3895,3900,3900,3895,293
|
|
20250220,094700,84641960,3915,3915,3915,3915,0
|
|
20250220,094600,84641960,3915,3910,3915,3910,78
|
|
20250220,094500,84336975,3910,3910,3910,3910,355
|
|
20250220,094400,82948925,3920,3920,3920,3920,27
|
|
20250220,094300,82843085,3910,3910,3910,3910,90
|
|
20250220,094200,82491185,3915,3910,3915,3910,4
|
|
20250220,094100,82475540,3905,3905,3905,3905,36
|
|
20250220,094000,82334960,3915,3920,3920,3915,2
|
|
20250220,093900,82327125,3905,3905,3905,3905,0
|
|
20250220,093800,82327125,3905,3920,3920,3905,485
|
|
20250220,093700,80430135,3925,3925,3925,3925,329
|
|
20250220,093600,79138810,3925,3935,3950,3925,722
|
|
20250220,093500,76293420,3925,3940,3940,3925,29
|
|
20250220,093400,76179575,3940,3940,3940,3940,868
|
|
20250220,093300,72759655,3940,3925,3940,3925,429
|
|
20250220,093200,71075740,3925,3925,3925,3925,1471
|
|
20250220,093100,65302065,3925,3925,3925,3925,126
|
|
20250220,093000,64807515,3920,3935,3935,3920,974
|
|
20250220,092900,60986080,3935,3935,3935,3935,1617
|
|
20250220,092800,54623185,3935,3935,3935,3925,4
|
|
20250220,092700,54607465,3930,3930,3930,3930,832
|
|
20250220,092600,51337705,3930,3920,3930,3920,419
|
|
20250220,092500,49691115,3910,3925,3930,3910,1597
|
|
20250220,092400,43439940,3935,3935,3935,3930,1842
|
|
20250220,092300,36192505,3935,3925,3935,3925,1139
|
|
20250220,092200,31713785,3935,3925,3935,3925,291
|
|
20250220,092100,30568850,3920,3915,3930,3905,2017
|
|
20250220,092000,22645310,3910,3910,3910,3910,561
|
|
20250220,091900,20451800,3915,3905,3915,3905,74
|
|
20250220,091800,20162810,3905,3900,3910,3900,203
|
|
20250220,091700,19369395,3900,3895,3905,3895,793
|
|
20250220,091600,16275775,3890,3890,3895,3890,27
|
|
20250220,091500,16170730,3885,3885,3885,3885,5
|
|
20250220,091400,16151305,3880,3880,3880,3880,41
|
|
20250220,091300,15992225,3880,3880,3880,3880,10
|
|
20250220,091200,15953425,3880,3880,3880,3880,137
|
|
20250220,091100,15421865,3880,3880,3880,3880,154
|
|
20250220,091000,14824345,3875,3875,3875,3875,0
|
|
20250220,090900,14824345,3875,3875,3875,3875,101
|
|
20250220,090800,14432970,3870,3890,3890,3870,501
|
|
20250220,090700,12492805,3885,3880,3885,3880,225
|
|
20250220,090600,11619755,3870,3870,3870,3870,1
|
|
20250220,090500,11615885,3880,3870,3880,3870,672
|
|
20250220,090400,9011875,3865,3880,3880,3865,951
|
|
20250220,090300,5327005,3880,3880,3880,3880,300
|
|
20250220,090200,4163005,3880,3880,3880,3880,259
|
|
20250220,090100,3158085,3885,3895,3895,3885,43
|
|
20250220,090000,2990875,3900,3920,3920,3900,764
|