577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183400,2197772270,3635,3635,3635,3635,19775
|
|
20250211,183300,2197772270,3635,3635,3635,3635,0
|
|
20250211,183200,2197772270,3635,3635,3635,3635,0
|
|
20250211,183100,2197772270,3635,3635,3635,3635,0
|
|
20250211,183000,2197772270,3635,3635,3635,3635,0
|
|
20250211,182900,2197772270,3635,3635,3635,3635,0
|
|
20250211,182800,2197772270,3635,3635,3635,3635,0
|
|
20250211,182700,2197772270,3635,3635,3635,3635,0
|
|
20250211,182600,2197772270,3635,3635,3635,3635,0
|
|
20250211,182500,2197772270,3635,3635,3635,3635,0
|
|
20250211,182400,2197772270,3635,3635,3635,3635,0
|
|
20250211,182300,2197772270,3635,3635,3635,3635,0
|
|
20250211,182200,2197772270,3635,3635,3635,3635,0
|
|
20250211,182100,2197772270,3635,3635,3635,3635,0
|
|
20250211,182000,2197772270,3635,3635,3635,3635,0
|
|
20250211,181900,2197772270,3635,3635,3635,3635,0
|
|
20250211,181800,2197772270,3635,3635,3635,3635,0
|
|
20250211,181700,2197772270,3635,3635,3635,3635,0
|
|
20250211,181600,2197772270,3635,3635,3635,3635,0
|
|
20250211,181500,2197772270,3635,3635,3635,3635,0
|
|
20250211,181400,2197772270,3635,3635,3635,3635,0
|
|
20250211,181300,2197772270,3635,3635,3635,3635,0
|
|
20250211,181200,2197772270,3635,3635,3635,3635,0
|
|
20250211,181100,2197772270,3635,3635,3635,3635,0
|
|
20250211,181000,2197772270,3635,3635,3635,3635,0
|
|
20250211,180900,2197772270,3635,3635,3635,3635,0
|
|
20250211,180800,2197772270,3635,3635,3635,3635,0
|
|
20250211,180700,2197772270,3635,3635,3635,3635,0
|
|
20250211,180600,2197772270,3635,3635,3635,3635,0
|
|
20250211,180500,2197772270,3635,3635,3635,3635,0
|
|
20250211,180400,2197772270,3635,3635,3635,3635,19775
|
|
20250211,180300,2197772270,3635,3635,3635,3635,0
|
|
20250211,180200,2197772270,3635,3635,3635,3635,0
|
|
20250211,180100,2197772270,3635,3635,3635,3635,0
|
|
20250211,180000,2197772270,3635,3635,3635,3635,0
|
|
20250211,175900,2197772270,3635,3635,3635,3635,0
|
|
20250211,175800,2197772270,3635,3635,3635,3635,0
|
|
20250211,175700,2197772270,3635,3635,3635,3635,0
|
|
20250211,175600,2197772270,3635,3635,3635,3635,0
|
|
20250211,175500,2197772270,3635,3635,3635,3635,0
|
|
20250211,175400,2197772270,3635,3635,3635,3635,0
|
|
20250211,175300,2197772270,3635,3635,3635,3635,0
|
|
20250211,175200,2197772270,3635,3635,3635,3635,0
|
|
20250211,175100,2197772270,3635,3635,3635,3635,0
|
|
20250211,175000,2197772270,3635,3635,3635,3635,0
|
|
20250211,174900,2197772270,3635,3635,3635,3635,0
|
|
20250211,174800,2197772270,3635,3635,3635,3635,0
|
|
20250211,174700,2197772270,3635,3635,3635,3635,0
|
|
20250211,174600,2197772270,3635,3635,3635,3635,0
|
|
20250211,174500,2197772270,3635,3635,3635,3635,0
|
|
20250211,174400,2197772270,3635,3635,3635,3635,0
|
|
20250211,174300,2197772270,3635,3635,3635,3635,0
|
|
20250211,174200,2197772270,3635,3635,3635,3635,0
|
|
20250211,174100,2197772270,3635,3635,3635,3635,0
|
|
20250211,174000,2197772270,3635,3635,3635,3635,0
|
|
20250211,173900,2197772270,3635,3635,3635,3635,0
|
|
20250211,173800,2197772270,3635,3635,3635,3635,0
|
|
20250211,173700,2197772270,3635,3635,3635,3635,0
|
|
20250211,173600,2197772270,3635,3635,3635,3635,0
|
|
20250211,173500,2197772270,3635,3635,3635,3635,0
|
|
20250211,173400,2197772270,3635,3635,3635,3635,19775
|
|
20250211,173300,2197772270,3635,3635,3635,3635,0
|
|
20250211,173200,2197772270,3635,3635,3635,3635,0
|
|
20250211,173100,2197772270,3635,3635,3635,3635,0
|
|
20250211,173000,2197772270,3635,3635,3635,3635,0
|
|
20250211,172900,2197772270,3635,3635,3635,3635,0
|
|
20250211,172800,2197772270,3635,3635,3635,3635,0
|
|
20250211,172700,2197772270,3635,3635,3635,3635,0
|
|
20250211,172600,2197772270,3635,3635,3635,3635,0
|
|
20250211,172500,2197772270,3635,3635,3635,3635,0
|
|
20250211,172400,2197772270,3635,3635,3635,3635,0
|
|
20250211,172300,2197772270,3635,3635,3635,3635,0
|
|
20250211,172200,2197772270,3635,3635,3635,3635,0
|
|
20250211,172100,2197772270,3635,3635,3635,3635,0
|
|
20250211,172000,2197772270,3635,3635,3635,3635,0
|
|
20250211,171900,2197772270,3635,3635,3635,3635,0
|
|
20250211,171800,2197772270,3635,3635,3635,3635,0
|
|
20250211,171700,2197772270,3635,3635,3635,3635,0
|
|
20250211,171600,2197772270,3635,3635,3635,3635,0
|
|
20250211,171500,2197772270,3635,3635,3635,3635,0
|
|
20250211,171400,2197772270,3635,3635,3635,3635,0
|
|
20250211,171300,2197772270,3635,3635,3635,3635,0
|
|
20250211,171200,2197772270,3635,3635,3635,3635,0
|
|
20250211,171100,2197772270,3635,3635,3635,3635,0
|
|
20250211,171000,2197772270,3635,3635,3635,3635,0
|
|
20250211,170900,2197772270,3635,3635,3635,3635,0
|
|
20250211,170800,2197772270,3635,3635,3635,3635,0
|
|
20250211,170700,2197772270,3635,3635,3635,3635,0
|
|
20250211,170600,2197772270,3635,3635,3635,3635,0
|
|
20250211,170500,2197772270,3635,3635,3635,3635,0
|
|
20250211,170400,2197772270,3635,3635,3635,3635,19775
|
|
20250211,170300,2197772270,3635,3635,3635,3635,0
|
|
20250211,170200,2197772270,3635,3635,3635,3635,0
|
|
20250211,170100,2197772270,3635,3635,3635,3635,0
|
|
20250211,170000,2197772270,3635,3635,3635,3635,0
|
|
20250211,165900,2197772270,3635,3635,3635,3635,0
|
|
20250211,165800,2197772270,3635,3635,3635,3635,0
|
|
20250211,165700,2197772270,3635,3635,3635,3635,0
|
|
20250211,165600,2197772270,3635,3635,3635,3635,0
|
|
20250211,165500,2197772270,3635,3635,3635,3635,0
|
|
20250211,165400,2197772270,3635,3635,3635,3635,0
|
|
20250211,165300,2197772270,3635,3635,3635,3635,0
|
|
20250211,165200,2197772270,3635,3635,3635,3635,0
|
|
20250211,165100,2197772270,3635,3635,3635,3635,0
|
|
20250211,165000,2197772270,3635,3635,3635,3635,0
|
|
20250211,164900,2197772270,3635,3635,3635,3635,0
|
|
20250211,164800,2197772270,3635,3635,3635,3635,0
|
|
20250211,164700,2197772270,3635,3635,3635,3635,0
|
|
20250211,164600,2197772270,3635,3635,3635,3635,0
|
|
20250211,164500,2197772270,3635,3635,3635,3635,0
|
|
20250211,164400,2197772270,3635,3635,3635,3635,0
|
|
20250211,164300,2197772270,3635,3635,3635,3635,0
|
|
20250211,164200,2197772270,3635,3635,3635,3635,0
|
|
20250211,164100,2197772270,3635,3635,3635,3635,0
|
|
20250211,164000,2197772270,3635,3635,3635,3635,0
|
|
20250211,163900,2197772270,3635,3635,3635,3635,0
|
|
20250211,163800,2197772270,3635,3635,3635,3635,0
|
|
20250211,163700,2197772270,3635,3635,3635,3635,0
|
|
20250211,163600,2197772270,3635,3635,3635,3635,0
|
|
20250211,163500,2197772270,3635,3635,3635,3635,0
|
|
20250211,163400,2197772270,3635,3635,3635,3635,19775
|
|
20250211,163300,2197772270,3635,3635,3635,3635,0
|
|
20250211,163200,2197772270,3635,3635,3635,3635,0
|
|
20250211,163100,2197772270,3635,3635,3635,3635,0
|
|
20250211,163000,2197772270,3635,3635,3635,3635,0
|
|
20250211,162900,2197772270,3635,3635,3635,3635,0
|
|
20250211,162800,2197772270,3635,3635,3635,3635,0
|
|
20250211,162700,2197772270,3635,3635,3635,3635,0
|
|
20250211,162600,2197772270,3635,3635,3635,3635,0
|
|
20250211,162500,2197772270,3635,3635,3635,3635,0
|
|
20250211,162400,2197772270,3635,3635,3635,3635,0
|
|
20250211,162300,2197772270,3635,3635,3635,3635,0
|
|
20250211,162200,2197772270,3635,3635,3635,3635,0
|
|
20250211,162100,2197772270,3635,3635,3635,3635,0
|
|
20250211,162000,2197772270,3635,3635,3635,3635,0
|
|
20250211,161900,2197772270,3635,3635,3635,3635,0
|
|
20250211,161800,2197772270,3635,3635,3635,3635,0
|
|
20250211,161700,2197772270,3635,3635,3635,3635,0
|
|
20250211,161600,2197772270,3635,3635,3635,3635,0
|
|
20250211,161500,2197772270,3635,3635,3635,3635,0
|
|
20250211,161400,2197772270,3635,3635,3635,3635,0
|
|
20250211,161300,2197772270,3635,3635,3635,3635,0
|
|
20250211,161200,2197772270,3635,3635,3635,3635,0
|
|
20250211,161100,2197772270,3635,3635,3635,3635,0
|
|
20250211,161000,2197772270,3635,3635,3635,3635,0
|
|
20250211,160900,2197772270,3635,3635,3635,3635,0
|
|
20250211,160800,2197772270,3635,3635,3635,3635,0
|
|
20250211,160700,2197772270,3635,3635,3635,3635,0
|
|
20250211,160600,2197772270,3635,3635,3635,3635,0
|
|
20250211,160500,2197772270,3635,3635,3635,3635,0
|
|
20250211,160400,2197772270,3635,3635,3635,3635,19775
|
|
20250211,160300,2197772270,3635,3635,3635,3635,0
|
|
20250211,160200,2197772270,3635,3635,3635,3635,0
|
|
20250211,160100,2197772270,3635,3635,3635,3635,0
|
|
20250211,160000,2197772270,3635,3635,3635,3635,0
|
|
20250211,155900,2197772270,3635,3635,3635,3635,0
|
|
20250211,155800,2197772270,3635,3635,3635,3635,0
|
|
20250211,155700,2197772270,3635,3635,3635,3635,0
|
|
20250211,155600,2197772270,3635,3635,3635,3635,0
|
|
20250211,155500,2197772270,3635,3635,3635,3635,0
|
|
20250211,155400,2197772270,3635,3635,3635,3635,0
|
|
20250211,155300,2197772270,3635,3635,3635,3635,0
|
|
20250211,155200,2197772270,3635,3635,3635,3635,0
|
|
20250211,155100,2197772270,3635,3635,3635,3635,0
|
|
20250211,155000,2197772270,3635,3635,3635,3635,0
|
|
20250211,154900,2197772270,3635,3635,3635,3635,0
|
|
20250211,154800,2197772270,3635,3635,3635,3635,0
|
|
20250211,154700,2197772270,3635,3635,3635,3635,0
|
|
20250211,154600,2197772270,3635,3635,3635,3635,0
|
|
20250211,154500,2197772270,3635,3635,3635,3635,0
|
|
20250211,154400,2197772270,3635,3635,3635,3635,0
|
|
20250211,154300,2197772270,3635,3635,3635,3635,0
|
|
20250211,154200,2197772270,3635,3635,3635,3635,0
|
|
20250211,154100,2197772270,3635,3635,3635,3635,0
|
|
20250211,154000,2197772270,3635,3635,3635,3635,0
|
|
20250211,153900,2197772270,3635,3635,3635,3635,0
|
|
20250211,153800,2197772270,3635,3635,3635,3635,0
|
|
20250211,153700,2197772270,3635,3635,3635,3635,0
|
|
20250211,153600,2197772270,3635,3635,3635,3635,0
|
|
20250211,153500,2197772270,3635,3635,3635,3635,0
|
|
20250211,153400,2197772270,3635,3635,3635,3635,19775
|
|
20250211,153300,2197772270,3635,3635,3635,3635,0
|
|
20250211,153200,2197772270,3635,3635,3635,3635,0
|
|
20250211,153100,2197772270,3635,3635,3635,3635,0
|
|
20250211,153000,2197772270,3635,3635,3635,3635,19775
|
|
20250211,152900,2125890145,3625,3625,3625,3625,0
|
|
20250211,152800,2125890145,3625,3625,3625,3625,0
|
|
20250211,152700,2125890145,3625,3625,3625,3625,0
|
|
20250211,152600,2125890145,3625,3625,3625,3625,0
|
|
20250211,152500,2125890145,3625,3625,3625,3625,0
|
|
20250211,152400,2125890145,3625,3625,3625,3625,0
|
|
20250211,152300,2125890145,3625,3625,3625,3625,0
|
|
20250211,152200,2125890145,3625,3625,3625,3625,0
|
|
20250211,152100,2125890145,3625,3625,3625,3625,0
|
|
20250211,152000,2125890145,3625,3625,3625,3625,0
|
|
20250211,151900,2125890145,3625,3630,3630,3615,1337
|
|
20250211,151800,2121053145,3630,3615,3630,3615,3969
|
|
20250211,151700,2106676960,3630,3630,3630,3610,11860
|
|
20250211,151600,2063744665,3630,3630,3630,3625,3791
|
|
20250211,151500,2049992130,3630,3630,3635,3625,6452
|
|
20250211,151400,2026569315,3630,3630,3630,3625,1386
|
|
20250211,151300,2021542435,3625,3630,3630,3625,725
|
|
20250211,151200,2018910985,3630,3630,3630,3630,1332
|
|
20250211,151100,2014075825,3630,3625,3630,3625,1612
|
|
20250211,151000,2008232285,3630,3630,3630,3630,1602
|
|
20250211,150900,2002417025,3630,3625,3630,3625,5824
|
|
20250211,150800,1981292155,3620,3620,3620,3620,1629
|
|
20250211,150700,1975395175,3620,3620,3620,3615,2465
|
|
20250211,150600,1966481195,3615,3615,3615,3615,734
|
|
20250211,150500,1963827785,3620,3625,3625,3620,4202
|
|
20250211,150400,1948616445,3625,3620,3635,3620,7831
|
|
20250211,150300,1920229755,3620,3610,3620,3610,7159
|
|
20250211,150200,1894352655,3605,3610,3610,3605,1652
|
|
20250211,150100,1888390940,3610,3610,3610,3610,1
|
|
20250211,150000,1888387330,3610,3605,3610,3605,1011
|
|
20250211,145900,1884739370,3600,3600,3600,3600,41
|
|
20250211,145800,1884591770,3600,3610,3610,3600,3495
|
|
20250211,145700,1871997190,3615,3615,3615,3610,2190
|
|
20250211,145600,1864088160,3615,3600,3615,3595,17909
|
|
20250211,145500,1799491020,3600,3595,3600,3595,550
|
|
20250211,145400,1797513060,3600,3600,3600,3595,4307
|
|
20250211,145300,1782016630,3600,3600,3600,3595,3272
|
|
20250211,145200,1770238085,3595,3585,3595,3585,8607
|
|
20250211,145100,1739348660,3575,3585,3585,3575,2721
|
|
20250211,145000,1729620285,3580,3580,3580,3580,1729
|
|
20250211,144900,1723430465,3585,3575,3585,3575,452
|
|
20250211,144800,1721814545,3580,3570,3585,3570,5824
|
|
20250211,144700,1700976790,3570,3570,3570,3570,755
|
|
20250211,144600,1698281440,3575,3575,3575,3575,0
|
|
20250211,144500,1698281440,3575,3575,3575,3575,2300
|
|
20250211,144400,1690058940,3575,3565,3575,3560,1708
|
|
20250211,144300,1683962300,3565,3565,3565,3565,0
|
|
20250211,144200,1683962300,3565,3565,3565,3565,2
|
|
20250211,144100,1683955170,3565,3570,3570,3565,2887
|
|
20250211,144000,1673654880,3575,3575,3575,3570,627
|
|
20250211,143900,1671416430,3575,3570,3575,3565,6109
|
|
20250211,143800,1649592625,3570,3570,3570,3565,204
|
|
20250211,143700,1648865345,3570,3565,3570,3565,1529
|
|
20250211,143600,1643414440,3560,3565,3565,3560,1901
|
|
20250211,143500,1636646875,3560,3555,3560,3555,3746
|
|
20250211,143400,1623318610,3555,3550,3555,3550,2
|
|
20250211,143300,1623311505,3550,3550,3550,3550,300
|
|
20250211,143200,1622246505,3550,3560,3560,3550,47
|
|
20250211,143100,1622079635,3555,3555,3555,3555,2330
|
|
20250211,143000,1613796485,3555,3555,3555,3555,4
|
|
20250211,142900,1613782265,3550,3550,3550,3550,104
|
|
20250211,142800,1613413065,3555,3555,3555,3555,0
|
|
20250211,142700,1613413065,3555,3555,3555,3555,1642
|
|
20250211,142600,1607575755,3560,3560,3560,3560,28
|
|
20250211,142500,1607476075,3560,3560,3560,3560,101
|
|
20250211,142400,1607116515,3555,3550,3555,3550,560
|
|
20250211,142300,1605126015,3550,3545,3560,3545,5407
|
|
20250211,142200,1585908170,3545,3550,3550,3545,518
|
|
20250211,142100,1584071855,3550,3550,3550,3550,1
|
|
20250211,142000,1584068305,3555,3555,3555,3555,1
|
|
20250211,141900,1584064750,3555,3545,3555,3545,9
|
|
20250211,141800,1584032825,3555,3555,3555,3555,50
|
|
20250211,141700,1583855075,3555,3555,3555,3555,1
|
|
20250211,141600,1583851520,3540,3545,3545,3535,2774
|
|
20250211,141500,1574031575,3545,3560,3560,3545,3134
|
|
20250211,141400,1562893440,3560,3560,3560,3560,1183
|
|
20250211,141300,1558681960,3560,3555,3560,3555,190
|
|
20250211,141200,1558005605,3550,3560,3560,3550,2012
|
|
20250211,141100,1550862940,3560,3560,3560,3560,0
|
|
20250211,141000,1550862940,3560,3560,3560,3560,0
|
|
20250211,140900,1550862940,3560,3560,3560,3560,5
|
|
20250211,140800,1550845140,3550,3550,3560,3550,812
|
|
20250211,140700,1547962050,3560,3560,3560,3560,2
|
|
20250211,140600,1547954930,3560,3550,3560,3550,101
|
|
20250211,140500,1547596370,3550,3560,3560,3550,2158
|
|
20250211,140400,1539915890,3560,3555,3560,3555,4035
|
|
20250211,140300,1525557820,3555,3555,3555,3555,12
|
|
20250211,140200,1525515160,3560,3540,3560,3540,504
|
|
20250211,140100,1523725020,3540,3545,3545,3540,1987
|
|
20250211,140000,1516682660,3545,3545,3545,3545,1
|
|
20250211,135900,1516679115,3550,3550,3550,3550,0
|
|
20250211,135800,1516679115,3550,3550,3550,3550,0
|
|
20250211,135700,1516679115,3550,3550,3550,3550,1
|
|
20250211,135600,1516675565,3555,3545,3555,3545,17
|
|
20250211,135500,1516615145,3540,3550,3550,3540,4998
|
|
20250211,135400,1498912190,3555,3555,3555,3555,0
|
|
20250211,135300,1498912190,3555,3560,3560,3555,600
|
|
20250211,135200,1496778190,3560,3560,3560,3560,0
|
|
20250211,135100,1496778190,3560,3550,3560,3550,225
|
|
20250211,135000,1495979290,3560,3555,3560,3555,2068
|
|
20250211,134900,1488625430,3560,3555,3560,3555,1001
|
|
20250211,134800,1485066870,3555,3550,3555,3550,2761
|
|
20250211,134700,1475257490,3550,3550,3550,3550,1
|
|
20250211,134600,1475253940,3550,3545,3550,3545,202
|
|
20250211,134500,1474537840,3550,3550,3550,3540,2843
|
|
20250211,134400,1464464700,3555,3550,3555,3550,3
|
|
20250211,134300,1464454045,3555,3555,3555,3555,1
|
|
20250211,134200,1464450490,3545,3550,3555,3545,12
|
|
20250211,134100,1464407935,3550,3550,3550,3550,1
|
|
20250211,134000,1464404385,3550,3545,3550,3545,2
|
|
20250211,133900,1464397290,3555,3550,3555,3540,2179
|
|
20250211,133800,1456670700,3555,3555,3555,3555,0
|
|
20250211,133700,1456670700,3555,3555,3555,3555,65
|
|
20250211,133600,1456439625,3555,3560,3560,3555,4593
|
|
20250211,133500,1440097790,3560,3550,3560,3550,2962
|
|
20250211,133400,1429561940,3550,3550,3550,3535,5713
|
|
20250211,133300,1409344705,3545,3550,3550,3545,11
|
|
20250211,133200,1409305665,3550,3540,3550,3535,4889
|
|
20250211,133100,1392002445,3535,3535,3535,3535,385
|
|
20250211,133000,1390641470,3530,3535,3535,3530,386
|
|
20250211,132900,1389277460,3535,3535,3535,3535,14
|
|
20250211,132800,1389227970,3535,3535,3535,3535,1
|
|
20250211,132700,1389224435,3530,3530,3530,3530,1
|
|
20250211,132600,1389220905,3535,3530,3535,3530,3
|
|
20250211,132500,1389210310,3530,3525,3530,3525,4061
|
|
20250211,132400,1374881480,3530,3530,3530,3530,0
|
|
20250211,132300,1374881480,3530,3530,3530,3530,52
|
|
20250211,132200,1374697920,3530,3530,3530,3530,3780
|
|
20250211,132100,1361354520,3535,3535,3535,3535,17
|
|
20250211,132000,1361294425,3535,3535,3535,3535,1
|
|
20250211,131900,1361290890,3530,3530,3530,3530,3305
|
|
20250211,131800,1349624240,3530,3525,3530,3525,786
|
|
20250211,131700,1346853585,3535,3535,3535,3535,1
|
|
20250211,131600,1346850050,3520,3530,3530,3520,3618
|
|
20250211,131500,1334108945,3530,3530,3530,3530,95
|
|
20250211,131400,1333773595,3530,3530,3530,3530,3
|
|
20250211,131300,1333763005,3525,3525,3525,3525,1430
|
|
20250211,131200,1328722255,3525,3530,3530,3525,615
|
|
20250211,131100,1326552305,3530,3530,3530,3530,3
|
|
20250211,131000,1326541715,3530,3535,3535,3530,876
|
|
20250211,130900,1323449425,3530,3530,3530,3530,0
|
|
20250211,130800,1323449425,3530,3530,3530,3530,0
|
|
20250211,130700,1323449425,3530,3530,3530,3530,2141
|
|
20250211,130600,1315891695,3530,3530,3530,3530,0
|
|
20250211,130500,1315891695,3530,3530,3535,3530,668
|
|
20250211,130400,1313533620,3530,3530,3530,3530,2127
|
|
20250211,130300,1306025310,3530,3530,3530,3530,0
|
|
20250211,130200,1306025310,3530,3530,3530,3530,682
|
|
20250211,130100,1303617850,3530,3530,3530,3530,0
|
|
20250211,130000,1303617850,3530,3530,3530,3530,114
|
|
20250211,125900,1303215430,3530,3520,3530,3520,1878
|
|
20250211,125800,1296604560,3530,3530,3530,3530,86
|
|
20250211,125700,1296300980,3515,3520,3520,3515,8495
|
|
20250211,125600,1266434810,3520,3520,3525,3520,8829
|
|
20250211,125500,1235356230,3525,3525,3530,3525,4428
|
|
20250211,125400,1219746160,3530,3525,3530,3525,5337
|
|
20250211,125300,1200933220,3525,3530,3530,3525,3247
|
|
20250211,125200,1189487530,3530,3530,3530,3530,3764
|
|
20250211,125100,1176200610,3530,3530,3530,3530,0
|
|
20250211,125000,1176200610,3530,3535,3535,3530,51
|
|
20250211,124900,1176020575,3535,3535,3535,3535,0
|
|
20250211,124800,1176020575,3535,3530,3535,3530,157
|
|
20250211,124700,1175465585,3535,3535,3535,3535,102
|
|
20250211,124600,1175105015,3535,3535,3535,3535,1002
|
|
20250211,124500,1171562945,3535,3535,3535,3535,1
|
|
20250211,124400,1171559410,3535,3535,3535,3535,1
|
|
20250211,124300,1171555875,3535,3535,3535,3535,1
|
|
20250211,124200,1171552340,3535,3535,3535,3535,127
|
|
20250211,124100,1171103395,3535,3535,3535,3535,30
|
|
20250211,124000,1170997345,3535,3535,3535,3535,2
|
|
20250211,123900,1170990275,3535,3530,3535,3530,750
|
|
20250211,123800,1168339825,3530,3530,3530,3530,586
|
|
20250211,123700,1166271245,3535,3535,3535,3535,0
|
|
20250211,123600,1166271245,3535,3535,3535,3535,336
|
|
20250211,123500,1165083485,3535,3540,3540,3535,327
|
|
20250211,123400,1163927530,3540,3540,3540,3540,200
|
|
20250211,123300,1163219530,3535,3535,3535,3535,10
|
|
20250211,123200,1163184180,3540,3540,3540,3540,0
|
|
20250211,123100,1163184180,3540,3535,3540,3535,158
|
|
20250211,123000,1162625645,3535,3535,3535,3535,0
|
|
20250211,122900,1162625645,3535,3535,3535,3535,10
|
|
20250211,122800,1162590295,3535,3535,3535,3530,280
|
|
20250211,122700,1161600745,3535,3535,3535,3535,151
|
|
20250211,122600,1161066960,3540,3540,3540,3540,0
|
|
20250211,122500,1161066960,3540,3535,3540,3535,141
|
|
20250211,122400,1160568520,3540,3540,3540,3540,175
|
|
20250211,122300,1159949020,3540,3530,3540,3530,578
|
|
20250211,122200,1157908570,3530,3530,3530,3530,0
|
|
20250211,122100,1157908570,3530,3530,3530,3530,135
|
|
20250211,122000,1157432020,3530,3530,3530,3525,665
|
|
20250211,121900,1155087070,3530,3530,3530,3530,3586
|
|
20250211,121800,1142428490,3530,3530,3530,3530,100
|
|
20250211,121700,1142075490,3530,3525,3530,3525,4
|
|
20250211,121600,1142061375,3525,3525,3525,3525,694
|
|
20250211,121500,1139615025,3530,3530,3530,3530,201
|
|
20250211,121400,1138905495,3530,3530,3530,3530,1
|
|
20250211,121300,1138901965,3530,3530,3530,3530,127
|
|
20250211,121200,1138453655,3530,3530,3530,3530,351
|
|
20250211,121100,1137214625,3530,3530,3530,3525,1062
|
|
20250211,121000,1133466760,3530,3530,3530,3530,411
|
|
20250211,120900,1132015930,3525,3525,3525,3525,20
|
|
20250211,120800,1131945430,3530,3530,3530,3530,668
|
|
20250211,120700,1129587390,3530,3540,3540,3530,5050
|
|
20250211,120600,1111758035,3540,3540,3540,3540,112
|
|
20250211,120500,1111361555,3540,3540,3540,3540,50
|
|
20250211,120400,1111184555,3540,3530,3540,3530,62
|
|
20250211,120300,1110965575,3540,3535,3540,3530,49
|
|
20250211,120200,1110792470,3540,3540,3540,3540,1
|
|
20250211,120100,1110788930,3540,3535,3540,3535,1257
|
|
20250211,120000,1106345415,3540,3540,3540,3540,32
|
|
20250211,115900,1106232135,3540,3540,3540,3540,0
|
|
20250211,115800,1106232135,3540,3540,3540,3540,0
|
|
20250211,115700,1106232135,3540,3540,3540,3535,4
|
|
20250211,115600,1106217980,3535,3540,3540,3535,672
|
|
20250211,115500,1103842450,3540,3530,3540,3530,197
|
|
20250211,115400,1103146855,3530,3535,3535,3530,1978
|
|
20250211,115300,1096162015,3535,3535,3540,3530,1153
|
|
20250211,115200,1092091885,3530,3530,3540,3530,1504
|
|
20250211,115100,1086782745,3540,3535,3540,3530,7
|
|
20250211,115000,1086757990,3540,3530,3540,3530,1387
|
|
20250211,114900,1081861830,3530,3535,3540,3530,14664
|
|
20250211,114800,1030097835,3535,3545,3545,3535,10267
|
|
20250211,114700,993803845,3540,3540,3545,3535,4494
|
|
20250211,114600,977898960,3545,3540,3545,3540,344
|
|
20250211,114500,976681185,3540,3545,3545,3540,53
|
|
20250211,114400,976493530,3545,3545,3545,3545,0
|
|
20250211,114300,976493530,3545,3545,3545,3545,51
|
|
20250211,114200,976312735,3540,3540,3540,3535,320
|
|
20250211,114100,975180735,3540,3540,3540,3540,2
|
|
20250211,114000,975173655,3540,3540,3540,3535,210
|
|
20250211,113900,974430775,3540,3540,3540,3535,321
|
|
20250211,113800,973294510,3540,3540,3545,3540,876
|
|
20250211,113700,970193465,3540,3540,3540,3540,113
|
|
20250211,113600,969793445,3540,3540,3540,3540,225
|
|
20250211,113500,968996945,3540,3540,3540,3540,530
|
|
20250211,113400,967120745,3540,3545,3545,3540,11113
|
|
20250211,113300,927780675,3545,3540,3545,3540,181
|
|
20250211,113200,927139055,3540,3545,3545,3540,5749
|
|
20250211,113100,906783850,3540,3550,3550,3540,7149
|
|
20250211,113000,881440895,3550,3550,3550,3550,40
|
|
20250211,112900,881298895,3550,3550,3550,3550,1237
|
|
20250211,112800,876907545,3560,3560,3560,3555,3
|
|
20250211,112700,876896870,3555,3555,3555,3555,4259
|
|
20250211,112600,861756125,3560,3560,3560,3560,4
|
|
20250211,112500,861741885,3555,3555,3555,3555,20
|
|
20250211,112400,861670785,3560,3560,3560,3560,102
|
|
20250211,112300,861307665,3560,3560,3560,3560,1
|
|
20250211,112200,861304105,3555,3555,3555,3555,1238
|
|
20250211,112100,856903015,3560,3560,3560,3560,0
|
|
20250211,112000,856903015,3560,3560,3560,3560,1
|
|
20250211,111900,856899455,3560,3560,3560,3560,1
|
|
20250211,111800,856895895,3560,3560,3560,3560,1837
|
|
20250211,111700,850356175,3565,3565,3565,3565,1
|
|
20250211,111600,850352610,3565,3565,3565,3565,139
|
|
20250211,111500,849857075,3565,3565,3565,3565,3
|
|
20250211,111400,849846380,3565,3560,3565,3560,8
|
|
20250211,111300,849817890,3560,3560,3560,3560,385
|
|
20250211,111200,848447290,3560,3560,3560,3560,200
|
|
20250211,111100,847735290,3565,3565,3565,3565,52
|
|
20250211,111000,847549910,3565,3565,3565,3565,150
|
|
20250211,110900,847015160,3560,3560,3560,3560,889
|
|
20250211,110800,843850320,3565,3565,3565,3565,0
|
|
20250211,110700,843850320,3565,3565,3565,3565,0
|
|
20250211,110600,843850320,3565,3560,3565,3560,646
|
|
20250211,110500,841550555,3560,3555,3560,3555,3481
|
|
20250211,110400,829175590,3560,3560,3560,3560,1
|
|
20250211,110300,829172030,3560,3560,3560,3560,2
|
|
20250211,110200,829164910,3550,3550,3550,3550,250
|
|
20250211,110100,828277410,3560,3560,3560,3560,1400
|
|
20250211,110000,823293410,3560,3560,3560,3560,0
|
|
20250211,105900,823293410,3560,3560,3560,3560,0
|
|
20250211,105800,823293410,3560,3555,3560,3550,7
|
|
20250211,105700,823268535,3550,3560,3560,3550,3
|
|
20250211,105600,823257865,3550,3550,3550,3550,101
|
|
20250211,105500,822899315,3550,3550,3550,3550,200
|
|
20250211,105400,822189315,3560,3560,3560,3560,7
|
|
20250211,105300,822164395,3560,3560,3560,3560,1
|
|
20250211,105200,822160835,3560,3560,3560,3560,0
|
|
20250211,105100,822160835,3560,3560,3560,3560,6
|
|
20250211,105000,822139475,3560,3565,3565,3560,950
|
|
20250211,104900,818757460,3565,3565,3565,3565,5
|
|
20250211,104800,818739635,3565,3560,3565,3560,234
|
|
20250211,104700,817906590,3560,3560,3560,3545,2218
|
|
20250211,104600,810035140,3560,3560,3560,3560,915
|
|
20250211,104500,806777740,3565,3560,3565,3560,31
|
|
20250211,104400,806667370,3560,3565,3565,3560,3
|
|
20250211,104300,806656680,3560,3565,3565,3560,2
|
|
20250211,104200,806649555,3560,3560,3560,3560,748
|
|
20250211,104100,803986675,3560,3565,3565,3560,301
|
|
20250211,104000,802915110,3560,3570,3570,3560,5942
|
|
20250211,103900,781732110,3565,3570,3570,3565,171
|
|
20250211,103800,781122490,3565,3570,3570,3565,4101
|
|
20250211,103700,766481940,3575,3575,3575,3575,12
|
|
20250211,103600,766439040,3580,3570,3580,3570,286
|
|
20250211,103500,765417900,3570,3570,3570,3570,1005
|
|
20250211,103400,761830050,3570,3565,3570,3565,584
|
|
20250211,103300,759747295,3565,3560,3565,3560,1342
|
|
20250211,103200,754969770,3555,3555,3555,3555,66
|
|
20250211,103100,754735140,3560,3560,3560,3560,1322
|
|
20250211,103000,750028820,3560,3565,3565,3560,200
|
|
20250211,102900,749316770,3565,3565,3565,3565,871
|
|
20250211,102800,746211655,3565,3565,3565,3565,4
|
|
20250211,102700,746197395,3560,3565,3565,3560,601
|
|
20250211,102600,744057830,3555,3560,3560,3555,850
|
|
20250211,102500,741036070,3555,3560,3560,3555,1011
|
|
20250211,102400,737441910,3565,3560,3565,3560,41
|
|
20250211,102300,737295945,3560,3555,3560,3555,263
|
|
20250211,102200,736360480,3550,3550,3550,3550,219
|
|
20250211,102100,735583030,3545,3540,3545,3540,3668
|
|
20250211,102000,722595630,3545,3545,3550,3545,2791
|
|
20250211,101900,712701485,3550,3550,3550,3550,3
|
|
20250211,101800,712690835,3550,3555,3555,3550,204
|
|
20250211,101700,711966630,3550,3555,3555,3545,411
|
|
20250211,101600,710508575,3555,3555,3560,3545,1000
|
|
20250211,101500,706960540,3560,3565,3565,3560,10
|
|
20250211,101400,706924895,3565,3555,3565,3555,11169
|
|
20250211,101300,667218950,3565,3555,3565,3555,65
|
|
20250211,101200,666987865,3555,3555,3555,3555,821
|
|
20250211,101100,664069210,3565,3565,3565,3565,3
|
|
20250211,101000,664058515,3565,3560,3565,3560,2974
|
|
20250211,100900,653471020,3560,3560,3560,3560,2170
|
|
20250211,100800,645745820,3560,3560,3560,3560,4
|
|
20250211,100700,645731580,3560,3560,3560,3560,1
|
|
20250211,100600,645728020,3560,3560,3560,3560,0
|
|
20250211,100500,645728020,3560,3555,3560,3545,3887
|
|
20250211,100400,631919340,3555,3545,3555,3545,250
|
|
20250211,100300,631033070,3555,3550,3555,3545,5790
|
|
20250211,100200,610493435,3545,3555,3555,3545,41
|
|
20250211,100100,610348080,3545,3555,3555,3545,660
|
|
20250211,100000,608007690,3555,3555,3555,3545,391
|
|
20250211,095900,606621565,3555,3550,3555,3550,17
|
|
20250211,095800,606561210,3545,3555,3555,3545,58
|
|
20250211,095700,606355030,3540,3540,3560,3540,575
|
|
20250211,095600,604316560,3540,3550,3555,3540,3465
|
|
20250211,095500,592034815,3545,3555,3560,3545,11051
|
|
20250211,095400,552751550,3565,3565,3565,3565,2
|
|
20250211,095300,552744420,3565,3565,3565,3555,564
|
|
20250211,095200,550739380,3555,3565,3565,3555,1459
|
|
20250211,095100,545552625,3560,3565,3565,3555,12
|
|
20250211,095000,545509905,3555,3565,3565,3555,3
|
|
20250211,094900,545499220,3550,3560,3560,3550,20
|
|
20250211,094800,545428030,3545,3555,3565,3545,3180
|
|
20250211,094700,534150020,3555,3555,3555,3555,34
|
|
20250211,094600,534029150,3545,3545,3545,3545,0
|
|
20250211,094500,534029150,3545,3545,3545,3545,596
|
|
20250211,094400,531916330,3565,3555,3565,3550,1686
|
|
20250211,094300,525930970,3565,3560,3565,3560,81
|
|
20250211,094200,525642605,3560,3550,3560,3550,10209
|
|
20250211,094100,489300225,3550,3550,3560,3550,3578
|
|
20250211,094000,476598315,3550,3550,3550,3550,1690
|
|
20250211,093900,470598815,3550,3550,3560,3550,4195
|
|
20250211,093800,455705825,3550,3555,3555,3550,816
|
|
20250211,093700,452806600,3565,3560,3565,3560,63
|
|
20250211,093600,452582170,3550,3560,3565,3550,2862
|
|
20250211,093500,442416650,3565,3560,3565,3555,502
|
|
20250211,093400,440630370,3565,3560,3565,3560,401
|
|
20250211,093300,439202805,3550,3555,3555,3550,2327
|
|
20250211,093200,430933725,3550,3550,3550,3550,1021
|
|
20250211,093100,427309175,3550,3555,3555,3550,366
|
|
20250211,093000,426008320,3560,3560,3560,3560,201
|
|
20250211,092900,425292760,3550,3555,3560,3550,2225
|
|
20250211,092800,417385680,3550,3550,3560,3550,99
|
|
20250211,092700,417034210,3560,3550,3570,3545,6012
|
|
20250211,092600,395691440,3550,3550,3550,3550,442
|
|
20250211,092500,394122340,3550,3550,3550,3545,46
|
|
20250211,092400,393959045,3545,3545,3550,3545,300
|
|
20250211,092300,392895440,3530,3540,3550,3530,4014
|
|
20250211,092200,378713015,3540,3545,3545,3535,4332
|
|
20250211,092100,363369410,3545,3550,3555,3545,2241
|
|
20250211,092000,355412920,3545,3570,3570,3545,9100
|
|
20250211,091900,323030730,3570,3580,3580,3570,10
|
|
20250211,091800,322995000,3560,3565,3570,3560,24111
|
|
20250211,091700,237112295,3565,3580,3580,3565,66
|
|
20250211,091600,236876725,3560,3560,3560,3560,328
|
|
20250211,091500,235709045,3560,3560,3560,3560,2047
|
|
20250211,091400,228421725,3560,3560,3570,3560,4277
|
|
20250211,091300,213193815,3560,3580,3580,3560,7319
|
|
20250211,091200,187108630,3580,3580,3580,3580,8520
|
|
20250211,091100,156607030,3580,3590,3590,3580,1775
|
|
20250211,091000,150243785,3590,3570,3590,3570,2637
|
|
20250211,090900,140807045,3570,3570,3570,3570,0
|
|
20250211,090800,140807045,3570,3570,3575,3570,2189
|
|
20250211,090700,132986810,3570,3575,3575,3560,6924
|
|
20250211,090600,108290270,3575,3585,3585,3575,2784
|
|
20250211,090500,98333480,3575,3585,3585,3575,1366
|
|
20250211,090400,93449970,3585,3575,3585,3570,5281
|
|
20250211,090300,74582765,3575,3580,3580,3575,3460
|
|
20250211,090200,62210575,3575,3590,3590,3575,205
|
|
20250211,090100,61475875,3570,3585,3590,3570,5304
|
|
20250211,090000,42481800,3590,3585,3615,3585,11848
|