577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,183400,3584044460,3430,3430,3430,3430,28249
|
|
20250212,183300,3584044460,3430,3430,3430,3430,0
|
|
20250212,183200,3584044460,3430,3430,3430,3430,0
|
|
20250212,183100,3584044460,3430,3430,3430,3430,0
|
|
20250212,183000,3584044460,3430,3430,3430,3430,0
|
|
20250212,182900,3584044460,3430,3430,3430,3430,0
|
|
20250212,182800,3584044460,3430,3430,3430,3430,0
|
|
20250212,182700,3584044460,3430,3430,3430,3430,0
|
|
20250212,182600,3584044460,3430,3430,3430,3430,0
|
|
20250212,182500,3584044460,3430,3430,3430,3430,0
|
|
20250212,182400,3584044460,3430,3430,3430,3430,0
|
|
20250212,182300,3584044460,3430,3430,3430,3430,0
|
|
20250212,182200,3584044460,3430,3430,3430,3430,0
|
|
20250212,182100,3584044460,3430,3430,3430,3430,0
|
|
20250212,182000,3584044460,3430,3430,3430,3430,0
|
|
20250212,181900,3584044460,3430,3430,3430,3430,0
|
|
20250212,181800,3584044460,3430,3430,3430,3430,0
|
|
20250212,181700,3584044460,3430,3430,3430,3430,0
|
|
20250212,181600,3584044460,3430,3430,3430,3430,0
|
|
20250212,181500,3584044460,3430,3430,3430,3430,0
|
|
20250212,181400,3584044460,3430,3430,3430,3430,0
|
|
20250212,181300,3584044460,3430,3430,3430,3430,0
|
|
20250212,181200,3584044460,3430,3430,3430,3430,0
|
|
20250212,181100,3584044460,3430,3430,3430,3430,0
|
|
20250212,181000,3584044460,3430,3430,3430,3430,0
|
|
20250212,180900,3584044460,3430,3430,3430,3430,0
|
|
20250212,180800,3584044460,3430,3430,3430,3430,0
|
|
20250212,180700,3584044460,3430,3430,3430,3430,0
|
|
20250212,180600,3584044460,3430,3430,3430,3430,0
|
|
20250212,180500,3584044460,3430,3430,3430,3430,0
|
|
20250212,180400,3584044460,3430,3430,3430,3430,28249
|
|
20250212,180300,3584044460,3430,3430,3430,3430,0
|
|
20250212,180200,3584044460,3430,3430,3430,3430,0
|
|
20250212,180100,3584044460,3430,3430,3430,3430,0
|
|
20250212,180000,3584044460,3430,3430,3430,3430,0
|
|
20250212,175900,3584044460,3430,3430,3430,3430,0
|
|
20250212,175800,3584044460,3430,3430,3430,3430,0
|
|
20250212,175700,3584044460,3430,3430,3430,3430,0
|
|
20250212,175600,3584044460,3430,3430,3430,3430,0
|
|
20250212,175500,3584044460,3430,3430,3430,3430,0
|
|
20250212,175400,3584044460,3430,3430,3430,3430,0
|
|
20250212,175300,3584044460,3430,3430,3430,3430,0
|
|
20250212,175200,3584044460,3430,3430,3430,3430,0
|
|
20250212,175100,3584044460,3430,3430,3430,3430,0
|
|
20250212,175000,3584044460,3430,3430,3430,3430,0
|
|
20250212,174900,3584044460,3430,3430,3430,3430,0
|
|
20250212,174800,3584044460,3430,3430,3430,3430,0
|
|
20250212,174700,3584044460,3430,3430,3430,3430,0
|
|
20250212,174600,3584044460,3430,3430,3430,3430,0
|
|
20250212,174500,3584044460,3430,3430,3430,3430,0
|
|
20250212,174400,3584044460,3430,3430,3430,3430,0
|
|
20250212,174300,3584044460,3430,3430,3430,3430,0
|
|
20250212,174200,3584044460,3430,3430,3430,3430,0
|
|
20250212,174100,3584044460,3430,3430,3430,3430,0
|
|
20250212,174000,3584044460,3430,3430,3430,3430,0
|
|
20250212,173900,3584044460,3430,3430,3430,3430,0
|
|
20250212,173800,3584044460,3430,3430,3430,3430,0
|
|
20250212,173700,3584044460,3430,3430,3430,3430,0
|
|
20250212,173600,3584044460,3430,3430,3430,3430,0
|
|
20250212,173500,3584044460,3430,3430,3430,3430,0
|
|
20250212,173400,3584044460,3430,3430,3430,3430,28249
|
|
20250212,173300,3584044460,3430,3430,3430,3430,0
|
|
20250212,173200,3584044460,3430,3430,3430,3430,0
|
|
20250212,173100,3584044460,3430,3430,3430,3430,0
|
|
20250212,173000,3584044460,3430,3430,3430,3430,0
|
|
20250212,172900,3584044460,3430,3430,3430,3430,0
|
|
20250212,172800,3584044460,3430,3430,3430,3430,0
|
|
20250212,172700,3584044460,3430,3430,3430,3430,0
|
|
20250212,172600,3584044460,3430,3430,3430,3430,0
|
|
20250212,172500,3584044460,3430,3430,3430,3430,0
|
|
20250212,172400,3584044460,3430,3430,3430,3430,0
|
|
20250212,172300,3584044460,3430,3430,3430,3430,0
|
|
20250212,172200,3584044460,3430,3430,3430,3430,0
|
|
20250212,172100,3584044460,3430,3430,3430,3430,0
|
|
20250212,172000,3584044460,3430,3430,3430,3430,0
|
|
20250212,171900,3584044460,3430,3430,3430,3430,0
|
|
20250212,171800,3584044460,3430,3430,3430,3430,0
|
|
20250212,171700,3584044460,3430,3430,3430,3430,0
|
|
20250212,171600,3584044460,3430,3430,3430,3430,0
|
|
20250212,171500,3584044460,3430,3430,3430,3430,0
|
|
20250212,171400,3584044460,3430,3430,3430,3430,0
|
|
20250212,171300,3584044460,3430,3430,3430,3430,0
|
|
20250212,171200,3584044460,3430,3430,3430,3430,0
|
|
20250212,171100,3584044460,3430,3430,3430,3430,0
|
|
20250212,171000,3584044460,3430,3430,3430,3430,0
|
|
20250212,170900,3584044460,3430,3430,3430,3430,0
|
|
20250212,170800,3584044460,3430,3430,3430,3430,0
|
|
20250212,170700,3584044460,3430,3430,3430,3430,0
|
|
20250212,170600,3584044460,3430,3430,3430,3430,0
|
|
20250212,170500,3584044460,3430,3430,3430,3430,0
|
|
20250212,170400,3584044460,3430,3430,3430,3430,28249
|
|
20250212,170300,3584044460,3430,3430,3430,3430,0
|
|
20250212,170200,3584044460,3430,3430,3430,3430,0
|
|
20250212,170100,3584044460,3430,3430,3430,3430,0
|
|
20250212,170000,3584044460,3430,3430,3430,3430,0
|
|
20250212,165900,3584044460,3430,3430,3430,3430,0
|
|
20250212,165800,3584044460,3430,3430,3430,3430,0
|
|
20250212,165700,3584044460,3430,3430,3430,3430,0
|
|
20250212,165600,3584044460,3430,3430,3430,3430,0
|
|
20250212,165500,3584044460,3430,3430,3430,3430,0
|
|
20250212,165400,3584044460,3430,3430,3430,3430,0
|
|
20250212,165300,3584044460,3430,3430,3430,3430,0
|
|
20250212,165200,3584044460,3430,3430,3430,3430,0
|
|
20250212,165100,3584044460,3430,3430,3430,3430,0
|
|
20250212,165000,3584044460,3430,3430,3430,3430,0
|
|
20250212,164900,3584044460,3430,3430,3430,3430,0
|
|
20250212,164800,3584044460,3430,3430,3430,3430,0
|
|
20250212,164700,3584044460,3430,3430,3430,3430,0
|
|
20250212,164600,3584044460,3430,3430,3430,3430,0
|
|
20250212,164500,3584044460,3430,3430,3430,3430,0
|
|
20250212,164400,3584044460,3430,3430,3430,3430,0
|
|
20250212,164300,3584044460,3430,3430,3430,3430,0
|
|
20250212,164200,3584044460,3430,3430,3430,3430,0
|
|
20250212,164100,3584044460,3430,3430,3430,3430,0
|
|
20250212,164000,3584044460,3430,3430,3430,3430,0
|
|
20250212,163900,3584044460,3430,3430,3430,3430,0
|
|
20250212,163800,3584044460,3430,3430,3430,3430,0
|
|
20250212,163700,3584044460,3430,3430,3430,3430,0
|
|
20250212,163600,3584044460,3430,3430,3430,3430,0
|
|
20250212,163500,3584044460,3430,3430,3430,3430,0
|
|
20250212,163400,3584044460,3430,3430,3430,3430,28249
|
|
20250212,163300,3584044460,3430,3430,3430,3430,0
|
|
20250212,163200,3584044460,3430,3430,3430,3430,0
|
|
20250212,163100,3584044460,3430,3430,3430,3430,0
|
|
20250212,163000,3584044460,3430,3430,3430,3430,0
|
|
20250212,162900,3584044460,3430,3430,3430,3430,0
|
|
20250212,162800,3584044460,3430,3430,3430,3430,0
|
|
20250212,162700,3584044460,3430,3430,3430,3430,0
|
|
20250212,162600,3584044460,3430,3430,3430,3430,0
|
|
20250212,162500,3584044460,3430,3430,3430,3430,0
|
|
20250212,162400,3584044460,3430,3430,3430,3430,0
|
|
20250212,162300,3584044460,3430,3430,3430,3430,0
|
|
20250212,162200,3584044460,3430,3430,3430,3430,0
|
|
20250212,162100,3584044460,3430,3430,3430,3430,0
|
|
20250212,162000,3584044460,3430,3430,3430,3430,0
|
|
20250212,161900,3584044460,3430,3430,3430,3430,0
|
|
20250212,161800,3584044460,3430,3430,3430,3430,0
|
|
20250212,161700,3584044460,3430,3430,3430,3430,0
|
|
20250212,161600,3584044460,3430,3430,3430,3430,0
|
|
20250212,161500,3584044460,3430,3430,3430,3430,0
|
|
20250212,161400,3584044460,3430,3430,3430,3430,0
|
|
20250212,161300,3584044460,3430,3430,3430,3430,0
|
|
20250212,161200,3584044460,3430,3430,3430,3430,0
|
|
20250212,161100,3584044460,3430,3430,3430,3430,0
|
|
20250212,161000,3584044460,3430,3430,3430,3430,0
|
|
20250212,160900,3584044460,3430,3430,3430,3430,0
|
|
20250212,160800,3584044460,3430,3430,3430,3430,0
|
|
20250212,160700,3584044460,3430,3430,3430,3430,0
|
|
20250212,160600,3584044460,3430,3430,3430,3430,0
|
|
20250212,160500,3584044460,3430,3430,3430,3430,0
|
|
20250212,160400,3584044460,3430,3430,3430,3430,28249
|
|
20250212,160300,3584044460,3430,3430,3430,3430,0
|
|
20250212,160200,3584044460,3430,3430,3430,3430,0
|
|
20250212,160100,3584044460,3430,3430,3430,3430,0
|
|
20250212,160000,3584044460,3430,3430,3430,3430,0
|
|
20250212,155900,3584044460,3430,3430,3430,3430,0
|
|
20250212,155800,3584044460,3430,3430,3430,3430,0
|
|
20250212,155700,3584044460,3430,3430,3430,3430,0
|
|
20250212,155600,3584044460,3430,3430,3430,3430,0
|
|
20250212,155500,3584044460,3430,3430,3430,3430,0
|
|
20250212,155400,3584044460,3430,3430,3430,3430,0
|
|
20250212,155300,3584044460,3430,3430,3430,3430,0
|
|
20250212,155200,3584044460,3430,3430,3430,3430,0
|
|
20250212,155100,3584044460,3430,3430,3430,3430,0
|
|
20250212,155000,3584044460,3430,3430,3430,3430,0
|
|
20250212,154900,3584044460,3430,3430,3430,3430,0
|
|
20250212,154800,3584044460,3430,3430,3430,3430,0
|
|
20250212,154700,3584044460,3430,3430,3430,3430,0
|
|
20250212,154600,3584044460,3430,3430,3430,3430,0
|
|
20250212,154500,3584044460,3430,3430,3430,3430,0
|
|
20250212,154400,3584044460,3430,3430,3430,3430,0
|
|
20250212,154300,3584044460,3430,3430,3430,3430,0
|
|
20250212,154200,3584044460,3430,3430,3430,3430,0
|
|
20250212,154100,3584044460,3430,3430,3430,3430,0
|
|
20250212,154000,3584044460,3430,3430,3430,3430,0
|
|
20250212,153900,3584044460,3430,3430,3430,3430,0
|
|
20250212,153800,3584044460,3430,3430,3430,3430,0
|
|
20250212,153700,3584044460,3430,3430,3430,3430,0
|
|
20250212,153600,3584044460,3430,3430,3430,3430,0
|
|
20250212,153500,3584044460,3430,3430,3430,3430,0
|
|
20250212,153400,3584044460,3430,3430,3430,3430,28249
|
|
20250212,153300,3584044460,3430,3430,3430,3430,0
|
|
20250212,153200,3584044460,3430,3430,3430,3430,0
|
|
20250212,153100,3584044460,3430,3430,3430,3430,0
|
|
20250212,153000,3584044460,3430,3430,3430,3430,28249
|
|
20250212,152900,3487150390,3410,3410,3410,3410,0
|
|
20250212,152800,3487150390,3410,3410,3410,3410,0
|
|
20250212,152700,3487150390,3410,3410,3410,3410,0
|
|
20250212,152600,3487150390,3410,3410,3410,3410,0
|
|
20250212,152500,3487150390,3410,3410,3410,3410,0
|
|
20250212,152400,3487150390,3410,3410,3410,3410,0
|
|
20250212,152300,3487150390,3410,3410,3410,3410,0
|
|
20250212,152200,3487150390,3410,3410,3410,3410,0
|
|
20250212,152100,3487150390,3410,3410,3410,3410,0
|
|
20250212,152000,3487150390,3410,3410,3410,3410,0
|
|
20250212,151900,3487150390,3410,3410,3415,3405,3267
|
|
20250212,151800,3476013680,3410,3420,3420,3410,3316
|
|
20250212,151700,3464689975,3410,3420,3420,3410,8152
|
|
20250212,151600,3436851475,3420,3410,3420,3410,3892
|
|
20250212,151500,3423554535,3410,3405,3415,3405,2031
|
|
20250212,151400,3416632635,3405,3405,3405,3395,1847
|
|
20250212,151300,3410352340,3400,3405,3405,3395,4676
|
|
20250212,151200,3394455695,3400,3410,3410,3400,4304
|
|
20250212,151100,3379791185,3405,3405,3410,3400,7266
|
|
20250212,151000,3355078785,3405,3405,3410,3405,969
|
|
20250212,150900,3351779335,3410,3400,3410,3400,3011
|
|
20250212,150800,3341533615,3400,3400,3410,3390,12053
|
|
20250212,150700,3300596195,3395,3415,3415,3395,35784
|
|
20250212,150600,3178838320,3420,3425,3425,3415,9141
|
|
20250212,150500,3147593780,3425,3430,3430,3425,7375
|
|
20250212,150400,3122322530,3430,3425,3430,3425,358
|
|
20250212,150300,3121095880,3430,3430,3430,3430,1050
|
|
20250212,150200,3117494380,3430,3430,3430,3430,415
|
|
20250212,150100,3116070930,3430,3430,3430,3430,634
|
|
20250212,150000,3113896310,3430,3435,3435,3425,3909
|
|
20250212,145900,3100484615,3435,3435,3435,3425,2271
|
|
20250212,145800,3092683770,3435,3435,3435,3435,702
|
|
20250212,145700,3090272400,3420,3420,3425,3420,2650
|
|
20250212,145600,3081203900,3420,3420,3420,3420,87
|
|
20250212,145500,3080906360,3420,3430,3435,3420,8678
|
|
20250212,145400,3051124345,3435,3430,3435,3430,1280
|
|
20250212,145300,3046733935,3430,3430,3430,3425,2013
|
|
20250212,145200,3039829350,3430,3430,3430,3425,110
|
|
20250212,145100,3039452085,3430,3430,3430,3430,0
|
|
20250212,145000,3039452085,3430,3420,3430,3420,2661
|
|
20250212,144900,3030337545,3420,3425,3425,3420,1100
|
|
20250212,144800,3026575045,3420,3425,3425,3420,1060
|
|
20250212,144700,3022945955,3425,3425,3425,3425,300
|
|
20250212,144600,3021918455,3425,3425,3425,3425,300
|
|
20250212,144500,3020890955,3425,3430,3430,3425,801
|
|
20250212,144400,3018147480,3425,3425,3430,3425,1179
|
|
20250212,144300,3014109400,3425,3435,3435,3425,3226
|
|
20250212,144200,3003049585,3435,3435,3435,3435,4
|
|
20250212,144100,3003035845,3430,3430,3435,3430,104
|
|
20250212,144000,3002679120,3430,3430,3430,3430,82
|
|
20250212,143900,3002397860,3430,3425,3430,3425,306
|
|
20250212,143800,3001348445,3430,3425,3430,3425,1307
|
|
20250212,143700,2996870465,3430,3440,3440,3430,3802
|
|
20250212,143600,2983825590,3440,3440,3440,3440,500
|
|
20250212,143500,2982105590,3440,3435,3440,3435,3671
|
|
20250212,143400,2969493190,3440,3425,3440,3425,5180
|
|
20250212,143300,2951741390,3420,3425,3425,3415,873
|
|
20250212,143200,2948757220,3425,3425,3425,3415,6376
|
|
20250212,143100,2926947190,3425,3420,3425,3420,4310
|
|
20250212,143000,2912206960,3420,3425,3425,3420,1905
|
|
20250212,142900,2905691805,3420,3420,3420,3420,499
|
|
20250212,142800,2903985225,3425,3425,3425,3425,15
|
|
20250212,142700,2903933850,3425,3435,3435,3425,3618
|
|
20250212,142600,2891531005,3440,3435,3440,3435,984
|
|
20250212,142500,2888150950,3435,3435,3435,3435,1
|
|
20250212,142400,2888147515,3440,3440,3440,3440,908
|
|
20250212,142300,2885023995,3440,3435,3440,3435,1292
|
|
20250212,142200,2880584525,3435,3440,3440,3435,1292
|
|
20250212,142100,2876143435,3440,3440,3440,3440,693
|
|
20250212,142000,2873759515,3440,3440,3440,3435,505
|
|
20250212,141900,2872022320,3440,3440,3440,3440,13
|
|
20250212,141800,2871977600,3440,3445,3445,3440,8
|
|
20250212,141700,2871950070,3450,3440,3450,3440,7312
|
|
20250212,141600,2846796670,3440,3445,3450,3440,1730
|
|
20250212,141500,2840845440,3450,3440,3450,3440,658
|
|
20250212,141400,2838581490,3445,3445,3445,3445,1649
|
|
20250212,141300,2832900685,3450,3445,3450,3445,4239
|
|
20250212,141200,2818297275,3440,3440,3440,3440,4755
|
|
20250212,141100,2801940075,3445,3445,3445,3445,4
|
|
20250212,141000,2801926295,3445,3445,3445,3445,4116
|
|
20250212,140900,2787746675,3445,3435,3445,3430,2572
|
|
20250212,140800,2778904730,3435,3435,3435,3430,512
|
|
20250212,140700,2777148510,3425,3425,3425,3425,0
|
|
20250212,140600,2777148510,3425,3435,3435,3425,3925
|
|
20250212,140500,2763671525,3445,3445,3445,3435,2884
|
|
20250212,140400,2753744390,3445,3445,3450,3445,5620
|
|
20250212,140300,2734380390,3440,3440,3440,3435,487
|
|
20250212,140200,2732705180,3445,3435,3445,3435,980
|
|
20250212,140100,2729333825,3435,3435,3435,3435,1021
|
|
20250212,140000,2725826690,3430,3430,3430,3420,690
|
|
20250212,135900,2723462000,3420,3425,3425,3420,3056
|
|
20250212,135800,2712995390,3425,3410,3425,3410,5973
|
|
20250212,135700,2692627445,3410,3420,3425,3410,18828
|
|
20250212,135600,2628341500,3420,3425,3425,3420,1140
|
|
20250212,135500,2624440425,3425,3425,3430,3420,12840
|
|
20250212,135400,2580467680,3430,3430,3430,3430,632
|
|
20250212,135300,2578299920,3440,3440,3440,3440,720
|
|
20250212,135200,2575823120,3430,3440,3440,3430,7351
|
|
20250212,135100,2550606780,3440,3440,3440,3440,24
|
|
20250212,135000,2550524220,3440,3440,3440,3430,12
|
|
20250212,134900,2550482950,3430,3435,3435,3430,682
|
|
20250212,134800,2548143185,3435,3440,3440,3435,737
|
|
20250212,134700,2545611585,3435,3435,3440,3435,1187
|
|
20250212,134600,2541534235,3425,3430,3430,3425,200
|
|
20250212,134500,2540849185,3425,3430,3430,3425,6068
|
|
20250212,134400,2520043315,3435,3435,3435,3430,1787
|
|
20250212,134300,2513911300,3435,3435,3440,3430,2741
|
|
20250212,134200,2504509045,3430,3435,3440,3430,454
|
|
20250212,134100,2502950285,3435,3425,3435,3425,281
|
|
20250212,134000,2501987750,3420,3430,3430,3420,10001
|
|
20250212,133900,2467777855,3425,3430,3435,3420,4023
|
|
20250212,133800,2453999420,3425,3425,3425,3420,12125
|
|
20250212,133700,2412485415,3425,3435,3440,3425,13184
|
|
20250212,133600,2367275050,3435,3430,3435,3420,3331
|
|
20250212,133500,2355865615,3430,3435,3435,3420,13095
|
|
20250212,133400,2310966985,3435,3445,3450,3435,3513
|
|
20250212,133300,2298890555,3445,3450,3450,3445,5375
|
|
20250212,133200,2280373605,3445,3455,3455,3445,5091
|
|
20250212,133100,2262806400,3455,3460,3460,3455,1149
|
|
20250212,133000,2258834385,3460,3460,3460,3455,2437
|
|
20250212,132900,2250414385,3455,3455,3455,3455,1936
|
|
20250212,132800,2243725505,3455,3460,3460,3450,16945
|
|
20250212,132700,2185180740,3465,3465,3465,3455,8625
|
|
20250212,132600,2155339700,3465,3465,3465,3465,2107
|
|
20250212,132500,2148038945,3465,3460,3465,3460,1330
|
|
20250212,132400,2143432145,3465,3465,3465,3465,1185
|
|
20250212,132300,2139326120,3460,3470,3470,3460,907
|
|
20250212,132200,2136185855,3465,3470,3470,3460,3331
|
|
20250212,132100,2124648220,3465,3480,3480,3465,4090
|
|
20250212,132000,2110449585,3475,3480,3480,3475,402
|
|
20250212,131900,2109051130,3480,3480,3480,3475,932
|
|
20250212,131800,2105808345,3480,3480,3480,3475,910
|
|
20250212,131700,2102643045,3480,3485,3485,3470,3130
|
|
20250212,131600,2091775570,3480,3480,3480,3480,543
|
|
20250212,131500,2089885930,3480,3470,3480,3470,2309
|
|
20250212,131400,2081858435,3475,3480,3480,3475,1010
|
|
20250212,131300,2078348635,3480,3475,3480,3475,7
|
|
20250212,131200,2078324300,3480,3480,3480,3480,678
|
|
20250212,131100,2075964860,3480,3475,3480,3475,613
|
|
20250212,131000,2073832120,3475,3475,3475,3470,161
|
|
20250212,130900,2073272650,3470,3475,3475,3470,5290
|
|
20250212,130800,2054913755,3475,3475,3475,3470,1454
|
|
20250212,130700,2049861605,3470,3475,3475,3470,701
|
|
20250212,130600,2047429075,3475,3480,3480,3475,2647
|
|
20250212,130500,2038225550,3480,3480,3485,3480,2124
|
|
20250212,130400,2030831420,3485,3485,3490,3485,1719
|
|
20250212,130300,2024840700,3485,3485,3485,3485,1075
|
|
20250212,130200,2021094325,3485,3485,3485,3485,300
|
|
20250212,130100,2020048825,3485,3485,3485,3485,121
|
|
20250212,130000,2019627140,3485,3485,3485,3480,3097
|
|
20250212,125900,2008843600,3485,3495,3495,3485,130
|
|
20250212,125800,2008390530,3485,3485,3495,3485,2447
|
|
20250212,125700,1999862725,3480,3485,3485,3480,135
|
|
20250212,125600,1999392875,3485,3485,3485,3475,2219
|
|
20250212,125500,1991664200,3475,3475,3475,3470,1841
|
|
20250212,125400,1985267350,3480,3475,3480,3475,390
|
|
20250212,125300,1983910795,3480,3480,3485,3475,1960
|
|
20250212,125200,1977095255,3475,3475,3485,3475,3093
|
|
20250212,125100,1966342060,3470,3475,3475,3465,411
|
|
20250212,125000,1964915805,3470,3470,3475,3470,1215
|
|
20250212,124900,1960699710,3465,3465,3465,3465,1105
|
|
20250212,124800,1956870885,3465,3460,3465,3460,3147
|
|
20250212,124700,1945969410,3465,3470,3470,3460,7241
|
|
20250212,124600,1920885240,3470,3470,3475,3470,498
|
|
20250212,124500,1919157065,3475,3470,3475,3470,3566
|
|
20250212,124400,1906780495,3470,3470,3470,3465,1006
|
|
20250212,124300,1903293160,3470,3475,3475,3470,2068
|
|
20250212,124200,1896116575,3475,3455,3475,3455,7032
|
|
20250212,124100,1871803100,3455,3475,3475,3455,20748
|
|
20250212,124000,1799869795,3480,3485,3485,3480,7008
|
|
20250212,123900,1775481945,3480,3485,3495,3480,6256
|
|
20250212,123800,1753697600,3475,3485,3485,3475,12510
|
|
20250212,123700,1710216830,3475,3495,3495,3475,10109
|
|
20250212,123600,1675027145,3485,3505,3505,3485,28236
|
|
20250212,123500,1576407430,3500,3505,3505,3500,6989
|
|
20250212,123400,1551915485,3510,3505,3510,3505,400
|
|
20250212,123300,1550511985,3505,3510,3510,3505,302
|
|
20250212,123200,1549452600,3510,3510,3510,3510,6414
|
|
20250212,123100,1526939460,3515,3515,3515,3515,1454
|
|
20250212,123000,1521828650,3515,3515,3515,3515,130
|
|
20250212,122900,1521371700,3515,3515,3515,3515,125
|
|
20250212,122800,1520932325,3515,3515,3515,3515,1000
|
|
20250212,122700,1517417325,3515,3515,3515,3515,125
|
|
20250212,122600,1516977950,3515,3515,3515,3515,125
|
|
20250212,122500,1516538575,3515,3520,3520,3515,256
|
|
20250212,122400,1515638085,3515,3510,3515,3510,1645
|
|
20250212,122300,1509862045,3510,3510,3515,3510,526
|
|
20250212,122200,1508013785,3515,3510,3515,3510,850
|
|
20250212,122100,1505029785,3510,3510,3510,3510,125
|
|
20250212,122000,1504591035,3510,3510,3515,3510,974
|
|
20250212,121900,1501172285,3510,3510,3510,3510,1344
|
|
20250212,121800,1496454845,3510,3510,3510,3510,125
|
|
20250212,121700,1496016095,3510,3510,3510,3510,125
|
|
20250212,121600,1495577345,3510,3510,3510,3510,125
|
|
20250212,121500,1495138595,3510,3515,3515,3510,45
|
|
20250212,121400,1494980425,3510,3515,3515,3510,965
|
|
20250212,121300,1491589075,3515,3515,3515,3510,621
|
|
20250212,121200,1489406885,3510,3510,3510,3510,711
|
|
20250212,121100,1486911275,3515,3510,3515,3510,230
|
|
20250212,121000,1486103865,3510,3510,3510,3510,125
|
|
20250212,120900,1485665115,3510,3515,3515,3510,154
|
|
20250212,120800,1485124565,3515,3515,3515,3510,860
|
|
20250212,120700,1482102290,3515,3515,3515,3515,125
|
|
20250212,120600,1481662915,3515,3515,3520,3515,166
|
|
20250212,120500,1481079420,3515,3520,3520,3515,130
|
|
20250212,120400,1480622445,3520,3520,3520,3510,1068
|
|
20250212,120300,1476872765,3530,3530,3530,3510,10412
|
|
20250212,120200,1440287395,3520,3525,3530,3520,701
|
|
20250212,120100,1437817985,3530,3530,3530,3525,129
|
|
20250212,120000,1437363245,3525,3520,3525,3515,3245
|
|
20250212,115900,1425940125,3520,3520,3520,3520,125
|
|
20250212,115800,1425500125,3520,3520,3520,3520,125
|
|
20250212,115700,1425060125,3520,3520,3520,3520,31334
|
|
20250212,115600,1314764445,3520,3530,3530,3520,10652
|
|
20250212,115500,1277215610,3530,3525,3530,3525,130
|
|
20250212,115400,1276757335,3530,3525,3530,3525,1322
|
|
20250212,115300,1272097275,3525,3525,3525,3525,126
|
|
20250212,115200,1271653125,3530,3525,3535,3525,655
|
|
20250212,115100,1269341595,3525,3530,3530,3525,1086
|
|
20250212,115000,1265510415,3530,3535,3535,3530,4075
|
|
20250212,114900,1251119790,3535,3535,3535,3535,425
|
|
20250212,114800,1249617415,3530,3530,3530,3530,2158
|
|
20250212,114700,1241999675,3530,3535,3535,3530,2264
|
|
20250212,114600,1233997060,3540,3535,3540,3535,1278
|
|
20250212,114500,1229479305,3535,3530,3535,3530,969
|
|
20250212,114400,1226054515,3530,3530,3530,3530,10
|
|
20250212,114300,1226019215,3530,3535,3535,3530,277
|
|
20250212,114200,1225040645,3530,3530,3530,3530,525
|
|
20250212,114100,1223187395,3535,3535,3535,3530,710
|
|
20250212,114000,1220678175,3535,3535,3535,3535,532
|
|
20250212,113900,1218797555,3535,3535,3535,3535,125
|
|
20250212,113800,1218355680,3535,3535,3540,3535,1000
|
|
20250212,113700,1214819180,3535,3535,3535,3535,1354
|
|
20250212,113600,1210032790,3545,3540,3545,3535,1554
|
|
20250212,113500,1204532260,3540,3550,3550,3540,836
|
|
20250212,113400,1201572260,3540,3550,3550,3540,326
|
|
20250212,113300,1200418210,3550,3540,3550,3540,525
|
|
20250212,113200,1198555710,3540,3540,3540,3540,791
|
|
20250212,113100,1195755570,3545,3540,3550,3540,609
|
|
20250212,113000,1193596870,3540,3535,3545,3535,651
|
|
20250212,112900,1191292340,3540,3535,3540,3535,352
|
|
20250212,112800,1190047015,3535,3535,3535,3530,825
|
|
20250212,112700,1187131765,3530,3535,3535,3530,273
|
|
20250212,112600,1186167570,3530,3535,3535,3530,1322
|
|
20250212,112500,1181500805,3535,3535,3535,3535,539
|
|
20250212,112400,1179595440,3535,3535,3535,3535,726
|
|
20250212,112300,1177029030,3535,3540,3540,3535,247
|
|
20250212,112200,1176155280,3540,3535,3540,3535,426
|
|
20250212,112100,1174649365,3535,3535,3535,3535,126
|
|
20250212,112000,1174203955,3535,3535,3535,3535,226
|
|
20250212,111900,1173405045,3535,3535,3535,3535,1
|
|
20250212,111800,1173401510,3535,3535,3540,3535,430
|
|
20250212,111700,1171879940,3535,3535,3535,3530,360
|
|
20250212,111600,1170607965,3530,3535,3535,3530,426
|
|
20250212,111500,1169102685,3530,3530,3530,3530,125
|
|
20250212,111400,1168661435,3535,3530,3535,3530,194
|
|
20250212,111300,1167976270,3535,3530,3535,3530,127
|
|
20250212,111200,1167527955,3530,3530,3530,3530,0
|
|
20250212,111100,1167527955,3530,3530,3530,3530,1230
|
|
20250212,111000,1163186055,3530,3530,3530,3530,125
|
|
20250212,110900,1162744805,3530,3535,3535,3530,185
|
|
20250212,110800,1162091460,3535,3545,3545,3535,285
|
|
20250212,110700,1161083925,3545,3535,3545,3535,130
|
|
20250212,110600,1160624325,3535,3545,3545,3535,3022
|
|
20250212,110500,1149936545,3535,3530,3545,3530,155
|
|
20250212,110400,1149388440,3545,3545,3545,3530,249
|
|
20250212,110300,1148507610,3545,3555,3565,3545,6895
|
|
20250212,110200,1124016350,3555,3530,3555,3530,5307
|
|
20250212,110100,1105203405,3535,3530,3535,3530,589
|
|
20250212,110000,1103124225,3530,3525,3530,3525,56
|
|
20250212,105900,1102926590,3525,3530,3530,3525,1956
|
|
20250212,105800,1096025910,3530,3530,3530,3525,127
|
|
20250212,105700,1095577650,3530,3530,3530,3530,100
|
|
20250212,105600,1095224650,3530,3530,3530,3530,240
|
|
20250212,105500,1094377450,3530,3530,3530,3530,101
|
|
20250212,105400,1094020920,3525,3525,3525,3525,1000
|
|
20250212,105300,1090495920,3525,3525,3525,3525,348
|
|
20250212,105200,1089269220,3520,3520,3525,3520,1918
|
|
20250212,105100,1082511585,3520,3520,3520,3520,0
|
|
20250212,105000,1082511585,3520,3515,3520,3515,66
|
|
20250212,104900,1082279520,3520,3520,3520,3520,609
|
|
20250212,104800,1080135840,3520,3525,3525,3520,4530
|
|
20250212,104700,1064189470,3520,3520,3520,3515,852
|
|
20250212,104600,1061191435,3520,3515,3520,3515,2
|
|
20250212,104500,1061184400,3520,3520,3520,3515,795
|
|
20250212,104400,1058388010,3520,3520,3520,3520,903
|
|
20250212,104300,1055209450,3525,3520,3525,3520,305
|
|
20250212,104200,1054135835,3515,3520,3520,3515,397
|
|
20250212,104100,1052739500,3520,3520,3520,3515,4661
|
|
20250212,104000,1036337305,3525,3525,3530,3520,1859
|
|
20250212,103900,1029790585,3530,3525,3530,3520,2788
|
|
20250212,103800,1019973610,3530,3530,3530,3530,136
|
|
20250212,103700,1019493530,3530,3535,3535,3520,5438
|
|
20250212,103600,1000329055,3525,3530,3535,3525,326
|
|
20250212,103500,999179280,3530,3535,3535,3525,54
|
|
20250212,103400,998988900,3525,3535,3535,3525,3626
|
|
20250212,103300,986191190,3535,3535,3535,3530,2093
|
|
20250212,103200,978802885,3530,3535,3535,3530,545
|
|
20250212,103100,976879015,3530,3530,3530,3530,306
|
|
20250212,103000,975798835,3530,3535,3535,3530,622
|
|
20250212,102900,973602570,3535,3530,3535,3530,101
|
|
20250212,102800,973246035,3535,3535,3535,3530,374
|
|
20250212,102700,971924955,3525,3530,3530,3525,108
|
|
20250212,102600,971544210,3530,3530,3530,3530,294
|
|
20250212,102500,970506390,3530,3535,3535,3530,1085
|
|
20250212,102400,966676335,3530,3520,3530,3520,753
|
|
20250212,102300,964020265,3520,3525,3525,3520,4766
|
|
20250212,102200,947226370,3525,3530,3530,3525,717
|
|
20250212,102100,944698555,3530,3535,3535,3530,151
|
|
20250212,102000,944165275,3535,3530,3540,3530,1600
|
|
20250212,101900,938510175,3530,3530,3530,3525,5479
|
|
20250212,101800,919196665,3530,3525,3530,3525,11439
|
|
20250212,101700,878874175,3530,3535,3535,3525,3467
|
|
20250212,101600,866629700,3540,3540,3540,3540,2
|
|
20250212,101500,866622620,3540,3530,3540,3530,1177
|
|
20250212,101400,862464790,3530,3530,3530,3530,260
|
|
20250212,101300,861546990,3530,3540,3540,3530,702
|
|
20250212,101200,859063930,3540,3530,3540,3530,463
|
|
20250212,101100,857429400,3540,3540,3540,3530,9676
|
|
20250212,101000,823266850,3540,3535,3540,3530,2820
|
|
20250212,100900,813300105,3530,3535,3535,3530,620
|
|
20250212,100800,811109415,3535,3535,3535,3535,538
|
|
20250212,100700,809207585,3535,3535,3535,3535,133
|
|
20250212,100600,808737430,3540,3535,3540,3530,960
|
|
20250212,100500,805344475,3535,3535,3535,3535,500
|
|
20250212,100400,803576975,3535,3535,3535,3535,476
|
|
20250212,100300,801894315,3540,3540,3540,3540,1
|
|
20250212,100200,801890775,3535,3535,3540,3535,1202
|
|
20250212,100100,797641700,3535,3535,3535,3535,0
|
|
20250212,100000,797641700,3535,3535,3535,3535,202
|
|
20250212,095900,796927630,3540,3540,3540,3540,1134
|
|
20250212,095800,792913270,3540,3535,3540,3535,1832
|
|
20250212,095700,786433140,3540,3540,3540,3530,2614
|
|
20250212,095600,777179590,3540,3545,3545,3530,2414
|
|
20250212,095500,768648515,3545,3545,3550,3535,6
|
|
20250212,095400,768627260,3550,3545,3550,3535,4627
|
|
20250212,095300,752234925,3545,3545,3545,3545,2832
|
|
20250212,095200,742195485,3540,3530,3545,3530,1249
|
|
20250212,095100,737781570,3540,3535,3540,3530,10001
|
|
20250212,095000,702466800,3540,3540,3540,3535,1049
|
|
20250212,094900,698753540,3540,3535,3545,3535,5179
|
|
20250212,094800,680444875,3540,3540,3545,3540,2004
|
|
20250212,094700,673350710,3540,3545,3545,3540,1851
|
|
20250212,094600,666798080,3545,3550,3550,3545,6
|
|
20250212,094500,666776800,3550,3540,3550,3540,2461
|
|
20250212,094400,658057295,3545,3550,3550,3545,70
|
|
20250212,094300,657808845,3550,3550,3550,3540,205
|
|
20250212,094200,657083115,3540,3550,3550,3540,5522
|
|
20250212,094100,637534015,3550,3540,3550,3540,793
|
|
20250212,094000,634725135,3535,3550,3550,3535,2001
|
|
20250212,093900,627635550,3550,3535,3550,3535,203
|
|
20250212,093800,626917930,3535,3550,3550,3535,2855
|
|
20250212,093700,616817560,3550,3550,3550,3540,7312
|
|
20250212,093600,590929370,3550,3545,3550,3545,573
|
|
20250212,093500,588898000,3540,3545,3545,3540,1362
|
|
20250212,093400,584070210,3550,3545,3550,3545,47
|
|
20250212,093300,583903590,3545,3545,3550,3545,1634
|
|
20250212,093200,578110405,3540,3545,3545,3540,746
|
|
20250212,093100,575468235,3550,3545,3550,3545,805
|
|
20250212,093000,572614155,3540,3545,3550,3540,1832
|
|
20250212,092900,566119760,3545,3545,3545,3545,1150
|
|
20250212,092800,562043010,3545,3540,3545,3540,226
|
|
20250212,092700,561242845,3540,3540,3540,3540,984
|
|
20250212,092600,557759485,3535,3535,3535,3530,4745
|
|
20250212,092500,540985920,3530,3530,3535,3530,962
|
|
20250212,092400,537585560,3530,3530,3530,3530,1118
|
|
20250212,092300,533639020,3530,3525,3530,3525,7741
|
|
20250212,092200,506331335,3525,3525,3525,3520,6737
|
|
20250212,092100,482595945,3535,3535,3540,3525,21794
|
|
20250212,092000,405617305,3535,3540,3545,3535,1918
|
|
20250212,091900,398827390,3540,3545,3545,3535,1752
|
|
20250212,091800,392628095,3535,3570,3570,3535,22999
|
|
20250212,091700,311176550,3555,3555,3565,3550,6643
|
|
20250212,091600,287534785,3545,3545,3545,3540,7022
|
|
20250212,091500,262670405,3540,3550,3550,3540,6560
|
|
20250212,091400,239418105,3550,3555,3555,3550,102
|
|
20250212,091300,239055500,3550,3550,3550,3550,2386
|
|
20250212,091200,230585200,3550,3550,3550,3550,1196
|
|
20250212,091100,226339400,3550,3555,3555,3550,5617
|
|
20250212,091000,206387995,3555,3565,3565,3555,5027
|
|
20250212,090900,188502805,3560,3565,3565,3560,1016
|
|
20250212,090800,184884245,3565,3570,3570,3565,1281
|
|
20250212,090700,180316780,3565,3560,3565,3555,2286
|
|
20250212,090600,172179305,3570,3565,3570,3560,3548
|
|
20250212,090500,159542240,3565,3570,3570,3560,2563
|
|
20250212,090400,150406960,3565,3570,3575,3565,8112
|
|
20250212,090300,121454020,3575,3595,3600,3575,11852
|
|
20250212,090200,79011790,3595,3600,3605,3595,2648
|
|
20250212,090100,69486655,3590,3580,3590,3580,2512
|
|
20250212,090000,60473725,3585,3615,3615,3580,16846
|