577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,183400,13784857055,3590,3590,3590,3590,88433
|
|
20250219,183300,13784857055,3590,3590,3590,3590,0
|
|
20250219,183200,13784857055,3590,3590,3590,3590,0
|
|
20250219,183100,13784857055,3590,3590,3590,3590,0
|
|
20250219,183000,13784857055,3590,3590,3590,3590,0
|
|
20250219,182900,13784857055,3590,3590,3590,3590,0
|
|
20250219,182800,13784857055,3590,3590,3590,3590,0
|
|
20250219,182700,13784857055,3590,3590,3590,3590,0
|
|
20250219,182600,13784857055,3590,3590,3590,3590,0
|
|
20250219,182500,13784857055,3590,3590,3590,3590,0
|
|
20250219,182400,13784857055,3590,3590,3590,3590,0
|
|
20250219,182300,13784857055,3590,3590,3590,3590,0
|
|
20250219,182200,13784857055,3590,3590,3590,3590,0
|
|
20250219,182100,13784857055,3590,3590,3590,3590,0
|
|
20250219,182000,13784857055,3590,3590,3590,3590,0
|
|
20250219,181900,13784857055,3590,3590,3590,3590,0
|
|
20250219,181800,13784857055,3590,3590,3590,3590,0
|
|
20250219,181700,13784857055,3590,3590,3590,3590,0
|
|
20250219,181600,13784857055,3590,3590,3590,3590,0
|
|
20250219,181500,13784857055,3590,3590,3590,3590,0
|
|
20250219,181400,13784857055,3590,3590,3590,3590,0
|
|
20250219,181300,13784857055,3590,3590,3590,3590,0
|
|
20250219,181200,13784857055,3590,3590,3590,3590,0
|
|
20250219,181100,13784857055,3590,3590,3590,3590,0
|
|
20250219,181000,13784857055,3590,3590,3590,3590,0
|
|
20250219,180900,13784857055,3590,3590,3590,3590,0
|
|
20250219,180800,13784857055,3590,3590,3590,3590,0
|
|
20250219,180700,13784857055,3590,3590,3590,3590,0
|
|
20250219,180600,13784857055,3590,3590,3590,3590,0
|
|
20250219,180500,13784857055,3590,3590,3590,3590,0
|
|
20250219,180400,13784857055,3590,3590,3590,3590,88433
|
|
20250219,180300,13784857055,3590,3590,3590,3590,0
|
|
20250219,180200,13784857055,3590,3590,3590,3590,0
|
|
20250219,180100,13784857055,3590,3590,3590,3590,0
|
|
20250219,180000,13784857055,3590,3590,3590,3590,0
|
|
20250219,175900,13784857055,3590,3590,3590,3590,0
|
|
20250219,175800,13784857055,3590,3590,3590,3590,0
|
|
20250219,175700,13784857055,3590,3590,3590,3590,0
|
|
20250219,175600,13784857055,3590,3590,3590,3590,0
|
|
20250219,175500,13784857055,3590,3590,3590,3590,0
|
|
20250219,175400,13784857055,3590,3590,3590,3590,0
|
|
20250219,175300,13784857055,3590,3590,3590,3590,0
|
|
20250219,175200,13784857055,3590,3590,3590,3590,0
|
|
20250219,175100,13784857055,3590,3590,3590,3590,0
|
|
20250219,175000,13784857055,3590,3590,3590,3590,0
|
|
20250219,174900,13784857055,3590,3590,3590,3590,0
|
|
20250219,174800,13784857055,3590,3590,3590,3590,0
|
|
20250219,174700,13784857055,3590,3590,3590,3590,0
|
|
20250219,174600,13784857055,3590,3590,3590,3590,0
|
|
20250219,174500,13784857055,3590,3590,3590,3590,0
|
|
20250219,174400,13784857055,3590,3590,3590,3590,0
|
|
20250219,174300,13784857055,3590,3590,3590,3590,0
|
|
20250219,174200,13784857055,3590,3590,3590,3590,0
|
|
20250219,174100,13784857055,3590,3590,3590,3590,0
|
|
20250219,174000,13784857055,3590,3590,3590,3590,0
|
|
20250219,173900,13784857055,3590,3590,3590,3590,0
|
|
20250219,173800,13784857055,3590,3590,3590,3590,0
|
|
20250219,173700,13784857055,3590,3590,3590,3590,0
|
|
20250219,173600,13784857055,3590,3590,3590,3590,0
|
|
20250219,173500,13784857055,3590,3590,3590,3590,0
|
|
20250219,173400,13784857055,3590,3590,3590,3590,88433
|
|
20250219,173300,13784857055,3590,3590,3590,3590,0
|
|
20250219,173200,13784857055,3590,3590,3590,3590,0
|
|
20250219,173100,13784857055,3590,3590,3590,3590,0
|
|
20250219,173000,13784857055,3590,3590,3590,3590,0
|
|
20250219,172900,13784857055,3590,3590,3590,3590,0
|
|
20250219,172800,13784857055,3590,3590,3590,3590,0
|
|
20250219,172700,13784857055,3590,3590,3590,3590,0
|
|
20250219,172600,13784857055,3590,3590,3590,3590,0
|
|
20250219,172500,13784857055,3590,3590,3590,3590,0
|
|
20250219,172400,13784857055,3590,3590,3590,3590,0
|
|
20250219,172300,13784857055,3590,3590,3590,3590,0
|
|
20250219,172200,13784857055,3590,3590,3590,3590,0
|
|
20250219,172100,13784857055,3590,3590,3590,3590,0
|
|
20250219,172000,13784857055,3590,3590,3590,3590,0
|
|
20250219,171900,13784857055,3590,3590,3590,3590,0
|
|
20250219,171800,13784857055,3590,3590,3590,3590,0
|
|
20250219,171700,13784857055,3590,3590,3590,3590,0
|
|
20250219,171600,13784857055,3590,3590,3590,3590,0
|
|
20250219,171500,13784857055,3590,3590,3590,3590,0
|
|
20250219,171400,13784857055,3590,3590,3590,3590,0
|
|
20250219,171300,13784857055,3590,3590,3590,3590,0
|
|
20250219,171200,13784857055,3590,3590,3590,3590,0
|
|
20250219,171100,13784857055,3590,3590,3590,3590,0
|
|
20250219,171000,13784857055,3590,3590,3590,3590,0
|
|
20250219,170900,13784857055,3590,3590,3590,3590,0
|
|
20250219,170800,13784857055,3590,3590,3590,3590,0
|
|
20250219,170700,13784857055,3590,3590,3590,3590,0
|
|
20250219,170600,13784857055,3590,3590,3590,3590,0
|
|
20250219,170500,13784857055,3590,3590,3590,3590,0
|
|
20250219,170400,13784857055,3590,3590,3590,3590,88433
|
|
20250219,170300,13784857055,3590,3590,3590,3590,0
|
|
20250219,170200,13784857055,3590,3590,3590,3590,0
|
|
20250219,170100,13784857055,3590,3590,3590,3590,0
|
|
20250219,170000,13784857055,3590,3590,3590,3590,0
|
|
20250219,165900,13784857055,3590,3590,3590,3590,0
|
|
20250219,165800,13784857055,3590,3590,3590,3590,0
|
|
20250219,165700,13784857055,3590,3590,3590,3590,0
|
|
20250219,165600,13784857055,3590,3590,3590,3590,0
|
|
20250219,165500,13784857055,3590,3590,3590,3590,0
|
|
20250219,165400,13784857055,3590,3590,3590,3590,0
|
|
20250219,165300,13784857055,3590,3590,3590,3590,0
|
|
20250219,165200,13784857055,3590,3590,3590,3590,0
|
|
20250219,165100,13784857055,3590,3590,3590,3590,0
|
|
20250219,165000,13784857055,3590,3590,3590,3590,0
|
|
20250219,164900,13784857055,3590,3590,3590,3590,0
|
|
20250219,164800,13784857055,3590,3590,3590,3590,0
|
|
20250219,164700,13784857055,3590,3590,3590,3590,0
|
|
20250219,164600,13784857055,3590,3590,3590,3590,0
|
|
20250219,164500,13784857055,3590,3590,3590,3590,0
|
|
20250219,164400,13784857055,3590,3590,3590,3590,0
|
|
20250219,164300,13784857055,3590,3590,3590,3590,0
|
|
20250219,164200,13784857055,3590,3590,3590,3590,0
|
|
20250219,164100,13784857055,3590,3590,3590,3590,0
|
|
20250219,164000,13784857055,3590,3590,3590,3590,0
|
|
20250219,163900,13784857055,3590,3590,3590,3590,0
|
|
20250219,163800,13784857055,3590,3590,3590,3590,0
|
|
20250219,163700,13784857055,3590,3590,3590,3590,0
|
|
20250219,163600,13784857055,3590,3590,3590,3590,0
|
|
20250219,163500,13784857055,3590,3590,3590,3590,0
|
|
20250219,163400,13784857055,3590,3590,3590,3590,88433
|
|
20250219,163300,13784857055,3590,3590,3590,3590,0
|
|
20250219,163200,13784857055,3590,3590,3590,3590,0
|
|
20250219,163100,13784857055,3590,3590,3590,3590,0
|
|
20250219,163000,13784857055,3590,3590,3590,3590,0
|
|
20250219,162900,13784857055,3590,3590,3590,3590,0
|
|
20250219,162800,13784857055,3590,3590,3590,3590,0
|
|
20250219,162700,13784857055,3590,3590,3590,3590,0
|
|
20250219,162600,13784857055,3590,3590,3590,3590,0
|
|
20250219,162500,13784857055,3590,3590,3590,3590,0
|
|
20250219,162400,13784857055,3590,3590,3590,3590,0
|
|
20250219,162300,13784857055,3590,3590,3590,3590,0
|
|
20250219,162200,13784857055,3590,3590,3590,3590,0
|
|
20250219,162100,13784857055,3590,3590,3590,3590,0
|
|
20250219,162000,13784857055,3590,3590,3590,3590,0
|
|
20250219,161900,13784857055,3590,3590,3590,3590,0
|
|
20250219,161800,13784857055,3590,3590,3590,3590,0
|
|
20250219,161700,13784857055,3590,3590,3590,3590,0
|
|
20250219,161600,13784857055,3590,3590,3590,3590,0
|
|
20250219,161500,13784857055,3590,3590,3590,3590,0
|
|
20250219,161400,13784857055,3590,3590,3590,3590,0
|
|
20250219,161300,13784857055,3590,3590,3590,3590,0
|
|
20250219,161200,13784857055,3590,3590,3590,3590,0
|
|
20250219,161100,13784857055,3590,3590,3590,3590,0
|
|
20250219,161000,13784857055,3590,3590,3590,3590,0
|
|
20250219,160900,13784857055,3590,3590,3590,3590,0
|
|
20250219,160800,13784857055,3590,3590,3590,3590,0
|
|
20250219,160700,13784857055,3590,3590,3590,3590,0
|
|
20250219,160600,13784857055,3590,3590,3590,3590,0
|
|
20250219,160500,13784857055,3590,3590,3590,3590,0
|
|
20250219,160400,13784857055,3590,3590,3590,3590,88433
|
|
20250219,160300,13784857055,3590,3590,3590,3590,0
|
|
20250219,160200,13784857055,3590,3590,3590,3590,0
|
|
20250219,160100,13784857055,3590,3590,3590,3590,0
|
|
20250219,160000,13784857055,3590,3590,3590,3590,0
|
|
20250219,155900,13784857055,3590,3590,3590,3590,0
|
|
20250219,155800,13784857055,3590,3590,3590,3590,0
|
|
20250219,155700,13784857055,3590,3590,3590,3590,0
|
|
20250219,155600,13784857055,3590,3590,3590,3590,0
|
|
20250219,155500,13784857055,3590,3590,3590,3590,0
|
|
20250219,155400,13784857055,3590,3590,3590,3590,0
|
|
20250219,155300,13784857055,3590,3590,3590,3590,0
|
|
20250219,155200,13784857055,3590,3590,3590,3590,0
|
|
20250219,155100,13784857055,3590,3590,3590,3590,0
|
|
20250219,155000,13784857055,3590,3590,3590,3590,0
|
|
20250219,154900,13784857055,3590,3590,3590,3590,0
|
|
20250219,154800,13784857055,3590,3590,3590,3590,0
|
|
20250219,154700,13784857055,3590,3590,3590,3590,0
|
|
20250219,154600,13784857055,3590,3590,3590,3590,0
|
|
20250219,154500,13784857055,3590,3590,3590,3590,0
|
|
20250219,154400,13784857055,3590,3590,3590,3590,0
|
|
20250219,154300,13784857055,3590,3590,3590,3590,0
|
|
20250219,154200,13784857055,3590,3590,3590,3590,0
|
|
20250219,154100,13784857055,3590,3590,3590,3590,0
|
|
20250219,154000,13784857055,3590,3590,3590,3590,0
|
|
20250219,153900,13784857055,3590,3590,3590,3590,0
|
|
20250219,153800,13784857055,3590,3590,3590,3590,0
|
|
20250219,153700,13784857055,3590,3590,3590,3590,0
|
|
20250219,153600,13784857055,3590,3590,3590,3590,0
|
|
20250219,153500,13784857055,3590,3590,3590,3590,0
|
|
20250219,153400,13784857055,3590,3590,3590,3590,88433
|
|
20250219,153300,13784857055,3590,3590,3590,3590,0
|
|
20250219,153200,13784857055,3590,3590,3590,3590,0
|
|
20250219,153100,13784857055,3590,3590,3590,3590,0
|
|
20250219,153000,13784857055,3590,3590,3590,3590,88433
|
|
20250219,152900,13467382585,3565,3565,3565,3565,0
|
|
20250219,152800,13467382585,3565,3565,3565,3565,0
|
|
20250219,152700,13467382585,3565,3565,3565,3565,0
|
|
20250219,152600,13467382585,3565,3565,3565,3565,0
|
|
20250219,152500,13467382585,3565,3565,3565,3565,0
|
|
20250219,152400,13467382585,3565,3565,3565,3565,0
|
|
20250219,152300,13467382585,3565,3565,3565,3565,0
|
|
20250219,152200,13467382585,3565,3565,3565,3565,0
|
|
20250219,152100,13467382585,3565,3565,3565,3565,0
|
|
20250219,152000,13467382585,3565,3565,3565,3565,0
|
|
20250219,151900,13467382585,3565,3555,3565,3550,19917
|
|
20250219,151800,13396546075,3560,3555,3565,3555,6420
|
|
20250219,151700,13373697900,3565,3565,3565,3555,28635
|
|
20250219,151600,13271816385,3565,3560,3565,3545,42066
|
|
20250219,151500,13122405485,3565,3565,3570,3560,4537
|
|
20250219,151400,13106239210,3565,3565,3575,3555,10713
|
|
20250219,151300,13068007240,3565,3580,3580,3560,5196
|
|
20250219,151200,13049465920,3580,3540,3580,3540,20351
|
|
20250219,151100,12977091285,3540,3560,3565,3540,12600
|
|
20250219,151000,12932339025,3565,3555,3575,3550,11166
|
|
20250219,150900,12892588145,3560,3560,3575,3545,31259
|
|
20250219,150800,12781459765,3555,3580,3600,3555,48060
|
|
20250219,150700,12609599845,3575,3580,3585,3565,19909
|
|
20250219,150600,12538414355,3580,3570,3585,3565,12314
|
|
20250219,150500,12494361205,3565,3570,3585,3560,32203
|
|
20250219,150400,12379259990,3555,3555,3570,3535,51358
|
|
20250219,150300,12197015875,3575,3590,3590,3535,82816
|
|
20250219,150200,11902309755,3595,3625,3635,3580,70052
|
|
20250219,150100,11650019970,3630,3640,3665,3625,46839
|
|
20250219,150000,11479405090,3635,3620,3655,3605,58144
|
|
20250219,145900,11268247865,3610,3665,3685,3610,146661
|
|
20250219,145800,10732609195,3660,3645,3670,3635,93543
|
|
20250219,145700,10391221230,3645,3685,3700,3595,405003
|
|
20250219,145600,8910578455,3700,3700,3700,3700,0
|
|
20250219,145500,8910578455,3700,3700,3700,3700,0
|
|
20250219,145400,8910578455,3700,3615,3705,3600,239575
|
|
20250219,145300,8031161880,3620,3620,3620,3590,38640
|
|
20250219,145200,7891796265,3620,3585,3635,3585,81236
|
|
20250219,145100,7598197995,3580,3595,3600,3550,63523
|
|
20250219,145000,7371426865,3595,3620,3635,3570,78615
|
|
20250219,144900,7087743745,3615,3630,3630,3580,98785
|
|
20250219,144800,6730881110,3620,3555,3650,3545,241660
|
|
20250219,144700,5856983195,3555,3560,3560,3500,73061
|
|
20250219,144600,5599187820,3560,3575,3590,3520,113571
|
|
20250219,144500,5194803070,3555,3540,3675,3510,422198
|
|
20250219,144400,3672755870,3555,3475,3555,3450,170959
|
|
20250219,144300,3072276040,3475,3445,3495,3425,103566
|
|
20250219,144200,2713313920,3445,3410,3450,3400,26725
|
|
20250219,144100,2621572930,3400,3375,3420,3375,48587
|
|
20250219,144000,2456290355,3375,3375,3375,3375,63
|
|
20250219,143900,2456077730,3375,3375,3375,3370,115
|
|
20250219,143800,2455690075,3375,3365,3375,3365,1493
|
|
20250219,143700,2450653130,3375,3375,3375,3375,216
|
|
20250219,143600,2449924130,3375,3380,3380,3375,986
|
|
20250219,143500,2446593540,3380,3370,3380,3365,3015
|
|
20250219,143400,2436418545,3370,3365,3375,3365,1107
|
|
20250219,143300,2432688205,3370,3370,3370,3365,815
|
|
20250219,143200,2429943620,3365,3365,3365,3365,107
|
|
20250219,143100,2429583565,3365,3365,3365,3365,895
|
|
20250219,143000,2426571890,3365,3365,3365,3365,1674
|
|
20250219,142900,2420938880,3370,3365,3375,3365,1208
|
|
20250219,142800,2416868910,3365,3365,3365,3365,773
|
|
20250219,142700,2414267765,3370,3370,3370,3370,3
|
|
20250219,142600,2414257655,3365,3370,3370,3365,20
|
|
20250219,142500,2414190310,3365,3365,3365,3360,1768
|
|
20250219,142400,2408246380,3370,3370,3370,3370,236
|
|
20250219,142300,2407451060,3370,3365,3375,3365,465
|
|
20250219,142200,2405886090,3365,3370,3370,3365,2792
|
|
20250219,142100,2396482695,3370,3375,3380,3370,5441
|
|
20250219,142000,2378121980,3370,3360,3370,3360,6734
|
|
20250219,141900,2355477825,3360,3355,3360,3355,14
|
|
20250219,141800,2355430840,3355,3360,3360,3355,310
|
|
20250219,141700,2354390540,3355,3365,3365,3355,595
|
|
20250219,141600,2352391485,3365,3365,3365,3365,3
|
|
20250219,141500,2352381390,3355,3365,3365,3355,2616
|
|
20250219,141400,2343586820,3365,3365,3365,3365,3
|
|
20250219,141300,2343576725,3370,3365,3370,3365,4648
|
|
20250219,141200,2327930485,3365,3360,3365,3360,1515
|
|
20250219,141100,2322840070,3360,3360,3365,3360,594
|
|
20250219,141000,2320844215,3365,3370,3370,3365,628
|
|
20250219,140900,2318730945,3370,3360,3370,3335,5636
|
|
20250219,140800,2299822515,3360,3365,3370,3360,766
|
|
20250219,140700,2297246750,3370,3370,3370,3370,4164
|
|
20250219,140600,2283214070,3375,3380,3380,3370,11745
|
|
20250219,140500,2243524180,3390,3380,3395,3375,17397
|
|
20250219,140400,2184587605,3380,3340,3405,3340,33988
|
|
20250219,140300,2069750270,3340,3340,3340,3340,0
|
|
20250219,140200,2069750270,3340,3350,3350,3340,2647
|
|
20250219,140100,2060902525,3345,3345,3345,3345,1
|
|
20250219,140000,2060899180,3350,3350,3350,3350,3
|
|
20250219,135900,2060889130,3340,3340,3340,3340,0
|
|
20250219,135800,2060889130,3340,3350,3350,3340,704
|
|
20250219,135700,2058535760,3350,3350,3350,3350,0
|
|
20250219,135600,2058535760,3350,3355,3355,3350,163
|
|
20250219,135500,2057988900,3355,3350,3355,3350,4303
|
|
20250219,135400,2043573830,3360,3355,3360,3355,3412
|
|
20250219,135300,2032123010,3350,3355,3360,3350,873
|
|
20250219,135200,2029198395,3360,3355,3360,3350,13997
|
|
20250219,135100,1982301925,3355,3350,3355,3345,7680
|
|
20250219,135000,1956575015,3355,3345,3355,3340,4036
|
|
20250219,134900,1943042830,3350,3350,3350,3350,301
|
|
20250219,134800,1942034480,3340,3345,3345,3340,3032
|
|
20250219,134700,1931904580,3345,3335,3350,3335,7601
|
|
20250219,134600,1906511615,3335,3335,3340,3335,1008
|
|
20250219,134500,1903149930,3340,3340,3340,3340,0
|
|
20250219,134400,1903149930,3340,3340,3340,3340,0
|
|
20250219,134300,1903149930,3340,3340,3340,3330,145
|
|
20250219,134200,1902666930,3335,3330,3335,3330,446
|
|
20250219,134100,1901180250,3340,3340,3340,3325,48
|
|
20250219,134000,1901020095,3335,3335,3335,3335,484
|
|
20250219,133900,1899405955,3325,3340,3340,3325,2867
|
|
20250219,133800,1889857080,3340,3335,3340,3335,2486
|
|
20250219,133700,1881558840,3335,3330,3335,3330,1088
|
|
20250219,133600,1877930785,3330,3330,3330,3330,500
|
|
20250219,133500,1876265785,3330,3330,3330,3330,863
|
|
20250219,133400,1873391995,3335,3335,3335,3335,570
|
|
20250219,133300,1871491045,3335,3335,3335,3335,17
|
|
20250219,133200,1871434350,3335,3335,3335,3335,984
|
|
20250219,133100,1868152710,3335,3335,3335,3335,15
|
|
20250219,133000,1868102685,3340,3345,3345,3340,107
|
|
20250219,132900,1867745205,3345,3325,3345,3325,2025
|
|
20250219,132800,1860989700,3325,3325,3325,3325,100
|
|
20250219,132700,1860657200,3330,3320,3330,3320,205
|
|
20250219,132600,1859976550,3330,3330,3330,3330,0
|
|
20250219,132500,1859976550,3330,3325,3330,3325,6729
|
|
20250219,132400,1837571965,3325,3325,3325,3325,1000
|
|
20250219,132300,1834246965,3325,3325,3325,3325,0
|
|
20250219,132200,1834246965,3325,3325,3325,3325,3
|
|
20250219,132100,1834236990,3320,3325,3325,3320,1828
|
|
20250219,132000,1828166280,3325,3325,3325,3320,308
|
|
20250219,131900,1827143695,3325,3320,3325,3320,234
|
|
20250219,131800,1826366810,3315,3315,3315,3315,1647
|
|
20250219,131700,1820907005,3315,3315,3315,3315,0
|
|
20250219,131600,1820907005,3315,3315,3315,3315,18
|
|
20250219,131500,1820847335,3315,3315,3315,3315,5
|
|
20250219,131400,1820830760,3315,3315,3315,3315,303
|
|
20250219,131300,1819826315,3315,3315,3315,3315,0
|
|
20250219,131200,1819826315,3315,3315,3315,3315,119
|
|
20250219,131100,1819431830,3320,3320,3320,3320,0
|
|
20250219,131000,1819431830,3320,3320,3320,3320,5
|
|
20250219,130900,1819415230,3320,3315,3320,3315,201
|
|
20250219,130800,1818748910,3315,3310,3315,3310,2609
|
|
20250219,130700,1810113045,3300,3305,3305,3300,211
|
|
20250219,130600,1809416245,3305,3305,3305,3305,315
|
|
20250219,130500,1808375170,3305,3305,3305,3305,110
|
|
20250219,130400,1808011620,3305,3305,3305,3305,932
|
|
20250219,130300,1804931360,3310,3310,3310,3310,5
|
|
20250219,130200,1804914810,3310,3305,3310,3305,755
|
|
20250219,130100,1802419530,3305,3305,3305,3305,2
|
|
20250219,130000,1802412920,3310,3310,3310,3310,1
|
|
20250219,125900,1802409610,3305,3310,3310,3305,109
|
|
20250219,125800,1802048825,3305,3305,3305,3305,0
|
|
20250219,125700,1802048825,3305,3305,3305,3305,10
|
|
20250219,125600,1802015775,3320,3320,3320,3320,0
|
|
20250219,125500,1802015775,3320,3320,3320,3320,1932
|
|
20250219,125400,1795601535,3320,3320,3320,3320,1
|
|
20250219,125300,1795598215,3315,3315,3315,3315,1043
|
|
20250219,125200,1792140670,3320,3315,3320,3315,1962
|
|
20250219,125100,1785636635,3315,3315,3315,3315,50
|
|
20250219,125000,1785470885,3315,3315,3315,3315,2
|
|
20250219,124900,1785464255,3315,3315,3315,3315,239
|
|
20250219,124800,1784671970,3315,3315,3315,3315,3
|
|
20250219,124700,1784662025,3310,3310,3310,3310,451
|
|
20250219,124600,1783169215,3315,3315,3315,3315,85
|
|
20250219,124500,1782887440,3315,3315,3315,3315,960
|
|
20250219,124400,1779705040,3315,3315,3315,3315,137
|
|
20250219,124300,1779250885,3315,3315,3315,3315,251
|
|
20250219,124200,1778418820,3315,3315,3315,3315,501
|
|
20250219,124100,1776758005,3310,3295,3310,3295,14016
|
|
20250219,124000,1730544985,3300,3295,3300,3295,2515
|
|
20250219,123900,1722258050,3295,3295,3295,3295,186
|
|
20250219,123800,1721645180,3300,3300,3300,3300,105
|
|
20250219,123700,1721298680,3300,3300,3300,3300,15
|
|
20250219,123600,1721249180,3300,3300,3300,3300,2
|
|
20250219,123500,1721242580,3295,3300,3300,3295,3069
|
|
20250219,123400,1711130100,3300,3300,3300,3300,1127
|
|
20250219,123300,1707411000,3300,3300,3300,3300,1132
|
|
20250219,123200,1703675400,3305,3295,3305,3295,545
|
|
20250219,123100,1701879175,3295,3300,3305,3295,256
|
|
20250219,123000,1701035110,3305,3300,3305,3300,544
|
|
20250219,122900,1699239750,3305,3305,3305,3300,231
|
|
20250219,122800,1698477300,3300,3300,3300,3300,860
|
|
20250219,122700,1695639300,3300,3310,3310,3300,3014
|
|
20250219,122600,1685691550,3305,3305,3305,3305,1000
|
|
20250219,122500,1682386550,3310,3310,3310,3310,1
|
|
20250219,122400,1682383240,3310,3310,3310,3310,57
|
|
20250219,122300,1682194570,3315,3315,3315,3315,5
|
|
20250219,122200,1682177995,3315,3315,3315,3315,2520
|
|
20250219,122100,1673824195,3310,3310,3310,3310,894
|
|
20250219,122000,1670865055,3310,3310,3310,3310,0
|
|
20250219,121900,1670865055,3310,3310,3310,3310,6
|
|
20250219,121800,1670845195,3310,3310,3310,3310,10
|
|
20250219,121700,1670812095,3315,3315,3315,3300,1827
|
|
20250219,121600,1664773215,3315,3310,3315,3310,655
|
|
20250219,121500,1662604385,3310,3310,3310,3310,27
|
|
20250219,121400,1662515015,3310,3305,3310,3305,108
|
|
20250219,121300,1662157540,3305,3300,3305,3300,2423
|
|
20250219,121200,1654150055,3300,3300,3300,3300,0
|
|
20250219,121100,1654150055,3300,3300,3300,3300,0
|
|
20250219,121000,1654150055,3300,3300,3300,3300,231
|
|
20250219,120900,1653387755,3305,3305,3305,3305,10
|
|
20250219,120800,1653354705,3305,3305,3305,3305,373
|
|
20250219,120700,1652121940,3305,3305,3305,3305,183
|
|
20250219,120600,1651517125,3305,3305,3305,3305,1
|
|
20250219,120500,1651513820,3295,3300,3300,3295,619
|
|
20250219,120400,1649474200,3300,3300,3300,3295,452
|
|
20250219,120300,1647982605,3305,3305,3305,3305,7
|
|
20250219,120200,1647959470,3300,3305,3305,3300,13
|
|
20250219,120100,1647916560,3305,3305,3305,3305,3
|
|
20250219,120000,1647906645,3300,3300,3300,3300,219
|
|
20250219,115900,1647183945,3300,3300,3300,3300,11
|
|
20250219,115800,1647147645,3305,3305,3305,3305,2
|
|
20250219,115700,1647141035,3305,3305,3305,3305,20
|
|
20250219,115600,1647074935,3305,3300,3305,3300,803
|
|
20250219,115500,1644425020,3305,3305,3305,3305,1891
|
|
20250219,115400,1638175265,3300,3300,3300,3300,608
|
|
20250219,115300,1636168865,3300,3300,3300,3300,3
|
|
20250219,115200,1636158965,3295,3300,3300,3295,12
|
|
20250219,115100,1636119375,3300,3295,3300,3295,647
|
|
20250219,115000,1633984475,3300,3295,3300,3295,2
|
|
20250219,114900,1633977880,3300,3300,3300,3300,126
|
|
20250219,114800,1633562080,3300,3300,3300,3300,232
|
|
20250219,114700,1632796480,3300,3300,3300,3300,11
|
|
20250219,114600,1632760180,3295,3295,3295,3295,1565
|
|
20250219,114500,1627603505,3295,3295,3295,3295,1
|
|
20250219,114400,1627600210,3295,3295,3295,3295,6
|
|
20250219,114300,1627580440,3290,3285,3290,3285,2021
|
|
20250219,114200,1620934050,3285,3280,3290,3280,2224
|
|
20250219,114100,1613635695,3280,3285,3285,3280,642
|
|
20250219,114000,1611527285,3290,3290,3290,3290,5
|
|
20250219,113900,1611510835,3290,3290,3290,3290,0
|
|
20250219,113800,1611510835,3290,3290,3290,3290,150
|
|
20250219,113700,1611017335,3290,3290,3290,3290,0
|
|
20250219,113600,1611017335,3290,3285,3290,3285,607
|
|
20250219,113500,1609023275,3285,3285,3285,3285,1010
|
|
20250219,113400,1605705425,3285,3285,3285,3285,50
|
|
20250219,113300,1605541175,3285,3285,3285,3285,179
|
|
20250219,113200,1604953160,3285,3290,3290,3285,751
|
|
20250219,113100,1602484870,3290,3285,3290,3285,1798
|
|
20250219,113000,1596578190,3280,3280,3285,3280,400
|
|
20250219,112900,1595265690,3280,3285,3285,3280,1004
|
|
20250219,112800,1591972555,3275,3275,3275,3275,0
|
|
20250219,112700,1591972555,3275,3285,3285,3275,3207
|
|
20250219,112600,1581463635,3280,3285,3285,3280,1188
|
|
20250219,112500,1577564495,3280,3285,3285,3280,71
|
|
20250219,112400,1577331265,3280,3280,3280,3280,1
|
|
20250219,112300,1577327985,3280,3280,3280,3280,3004
|
|
20250219,112200,1567474865,3280,3275,3280,3275,504
|
|
20250219,112100,1565824250,3280,3280,3280,3280,11
|
|
20250219,112000,1565788170,3280,3270,3280,3270,32
|
|
20250219,111900,1565683270,3270,3270,3270,3270,2827
|
|
20250219,111800,1556438980,3270,3275,3275,3270,7047
|
|
20250219,111700,1533387415,3280,3280,3280,3280,0
|
|
20250219,111600,1533387415,3280,3280,3280,3280,10
|
|
20250219,111500,1533354615,3285,3275,3285,3270,3598
|
|
20250219,111400,1521573235,3280,3275,3280,3275,279
|
|
20250219,111300,1520659500,3275,3275,3285,3275,4843
|
|
20250219,111200,1504798645,3275,3280,3280,3275,385
|
|
20250219,111100,1503537020,3275,3275,3275,3275,3059
|
|
20250219,111000,1493518795,3275,3275,3275,3275,499
|
|
20250219,110900,1491884570,3280,3275,3280,3275,719
|
|
20250219,110800,1489528095,3275,3275,3285,3275,2307
|
|
20250219,110700,1481972510,3290,3290,3290,3290,1
|
|
20250219,110600,1481969220,3270,3290,3290,3270,15049
|
|
20250219,110500,1432684160,3290,3290,3290,3290,153
|
|
20250219,110400,1432180790,3280,3280,3280,3280,2000
|
|
20250219,110300,1425620790,3285,3285,3285,3285,522
|
|
20250219,110200,1423906020,3290,3290,3290,3290,22
|
|
20250219,110100,1423833640,3290,3290,3290,3290,29
|
|
20250219,110000,1423738230,3290,3285,3290,3285,118
|
|
20250219,105900,1423350510,3285,3285,3285,3285,998
|
|
20250219,105800,1420072080,3290,3290,3290,3290,500
|
|
20250219,105700,1418427080,3285,3290,3290,3285,81
|
|
20250219,105600,1418160835,3290,3285,3290,3285,990
|
|
20250219,105500,1414908670,3285,3285,3285,3280,1090
|
|
20250219,105400,1411333020,3285,3285,3285,3285,13
|
|
20250219,105300,1411290315,3280,3280,3285,3280,1714
|
|
20250219,105200,1405666035,3280,3285,3285,3280,1101
|
|
20250219,105100,1402054745,3285,3285,3290,3285,1613
|
|
20250219,105000,1396756025,3280,3285,3285,3280,1919
|
|
20250219,104900,1390457885,3290,3290,3290,3290,27
|
|
20250219,104800,1390369055,3290,3290,3290,3280,2925
|
|
20250219,104700,1380768195,3285,3285,3285,3285,725
|
|
20250219,104600,1378386570,3290,3285,3290,3285,1654
|
|
20250219,104500,1372953165,3290,3295,3295,3290,20
|
|
20250219,104400,1372887325,3295,3290,3295,3290,155
|
|
20250219,104300,1372377200,3290,3290,3295,3290,455
|
|
20250219,104200,1370880245,3285,3285,3295,3285,3509
|
|
20250219,104100,1359342625,3285,3280,3285,3280,36
|
|
20250219,104000,1359224455,3280,3285,3290,3275,4315
|
|
20250219,103900,1345061265,3290,3290,3290,3285,4365
|
|
20250219,103800,1330704165,3290,3290,3290,3290,171
|
|
20250219,103700,1330141575,3290,3290,3290,3290,540
|
|
20250219,103600,1328364975,3290,3290,3290,3285,366
|
|
20250219,103500,1327161540,3285,3280,3285,3275,3420
|
|
20250219,103400,1315938935,3275,3275,3280,3275,3924
|
|
20250219,103300,1303085370,3270,3275,3275,3270,3015
|
|
20250219,103200,1293222625,3275,3285,3285,3275,4638
|
|
20250219,103100,1278023660,3285,3280,3285,3280,1117
|
|
20250219,103000,1274359785,3280,3290,3290,3280,816
|
|
20250219,102900,1271683145,3275,3285,3290,3275,2064
|
|
20250219,102800,1264917580,3285,3280,3285,3280,300
|
|
20250219,102700,1263932130,3270,3280,3280,3270,12155
|
|
20250219,102600,1224172290,3275,3270,3275,3270,8192
|
|
20250219,102500,1197376975,3270,3275,3275,3270,4345
|
|
20250219,102400,1183163685,3275,3275,3275,3275,1834
|
|
20250219,102300,1177157335,3275,3275,3275,3275,5611
|
|
20250219,102200,1158781310,3275,3280,3285,3275,6724
|
|
20250219,102100,1136737215,3280,3280,3285,3280,7141
|
|
20250219,102000,1113314210,3285,3285,3285,3285,525
|
|
20250219,101900,1111589585,3285,3290,3290,3285,1024
|
|
20250219,101800,1108223190,3280,3290,3290,3280,6467
|
|
20250219,101700,1087001580,3290,3290,3290,3285,798
|
|
20250219,101600,1084377650,3285,3285,3285,3285,7383
|
|
20250219,101500,1060124495,3285,3285,3290,3285,2314
|
|
20250219,101400,1052522750,3285,3295,3295,3285,3372
|
|
20250219,101300,1041437895,3290,3295,3295,3285,10743
|
|
20250219,101200,1006089270,3295,3300,3300,3295,490
|
|
20250219,101100,1004474620,3300,3300,3300,3295,1935
|
|
20250219,101000,998094500,3295,3295,3300,3295,2787
|
|
20250219,100900,988911295,3300,3295,3300,3290,2212
|
|
20250219,100800,981624040,3295,3295,3300,3295,5823
|
|
20250219,100700,962436520,3300,3305,3305,3300,10991
|
|
20250219,100600,926159545,3305,3305,3305,3305,8183
|
|
20250219,100500,899114730,3305,3310,3310,3305,1816
|
|
20250219,100400,893112770,3305,3300,3315,3300,10306
|
|
20250219,100300,859048010,3305,3315,3315,3305,25173
|
|
20250219,100200,775844335,3310,3310,3315,3310,2895
|
|
20250219,100100,766255560,3305,3315,3320,3305,3646
|
|
20250219,100000,754191125,3315,3310,3315,3305,4502
|
|
20250219,095900,739290930,3310,3305,3310,3305,1217
|
|
20250219,095800,735262910,3305,3305,3305,3300,14670
|
|
20250219,095700,686795380,3310,3310,3310,3310,2324
|
|
20250219,095600,679102940,3315,3310,3315,3310,465
|
|
20250219,095500,677563685,3310,3305,3310,3305,14459
|
|
20250219,095400,629775835,3305,3310,3315,3305,6536
|
|
20250219,095300,608157000,3310,3315,3315,3310,10531
|
|
20250219,095200,573273155,3315,3320,3320,3315,1385
|
|
20250219,095100,568680345,3320,3325,3325,3315,8615
|
|
20250219,095000,540079025,3325,3335,3335,3325,6558
|
|
20250219,094900,518257085,3335,3335,3335,3335,1737
|
|
20250219,094800,512464190,3335,3335,3335,3330,5041
|
|
20250219,094700,495664640,3340,3335,3340,3335,82
|
|
20250219,094600,495391155,3330,3340,3340,3330,16
|
|
20250219,094500,495337785,3330,3335,3335,3330,5123
|
|
20250219,094400,478273070,3330,3335,3335,3330,8980
|
|
20250219,094300,448338880,3335,3340,3340,3335,126
|
|
20250219,094200,447918045,3340,3340,3345,3335,4777
|
|
20250219,094100,431973705,3345,3345,3345,3340,387
|
|
20250219,094000,430680855,3340,3345,3345,3340,4127
|
|
20250219,093900,416877040,3345,3345,3345,3345,753
|
|
20250219,093800,414358255,3340,3340,3340,3335,3446
|
|
20250219,093700,402854635,3340,3350,3350,3340,6845
|
|
20250219,093600,379981870,3345,3345,3350,3345,3300
|
|
20250219,093500,368941710,3350,3345,3350,3345,105
|
|
20250219,093400,368590460,3345,3350,3350,3345,1793
|
|
20250219,093300,362584010,3355,3355,3355,3350,800
|
|
20250219,093200,359903375,3355,3355,3355,3355,1
|
|
20250219,093100,359900020,3360,3350,3360,3350,7780
|
|
20250219,093000,333836500,3350,3350,3350,3350,1904
|
|
20250219,092900,327458100,3345,3365,3365,3345,6448
|
|
20250219,092800,305846000,3360,3365,3365,3360,11
|
|
20250219,092700,305808990,3370,3370,3370,3370,0
|
|
20250219,092600,305808990,3370,3360,3370,3350,15580
|
|
20250219,092500,253561400,3360,3365,3365,3360,1331
|
|
20250219,092400,249085775,3370,3375,3375,3370,680
|
|
20250219,092300,246793325,3380,3385,3385,3380,2
|
|
20250219,092200,246786560,3385,3385,3385,3380,59
|
|
20250219,092100,246586965,3390,3380,3390,3380,7971
|
|
20250219,092000,219586870,3375,3375,3380,3375,2139
|
|
20250219,091900,212367555,3355,3365,3365,3355,4483
|
|
20250219,091800,197308500,3375,3370,3375,3365,354
|
|
20250219,091700,196116315,3370,3370,3370,3370,4328
|
|
20250219,091600,181530955,3365,3365,3370,3355,7128
|
|
20250219,091500,157573750,3370,3365,3370,3365,1588
|
|
20250219,091400,152230115,3370,3365,3370,3365,651
|
|
20250219,091300,150039345,3365,3365,3365,3365,2016
|
|
20250219,091200,143255505,3365,3365,3365,3365,1935
|
|
20250219,091100,136744230,3365,3370,3370,3365,1211
|
|
20250219,091000,132669200,3360,3370,3370,3360,57
|
|
20250219,090900,132477660,3370,3365,3370,3355,3204
|
|
20250219,090800,121720855,3365,3355,3365,3355,654
|
|
20250219,090700,119523585,3355,3360,3360,3355,1560
|
|
20250219,090600,114283485,3370,3360,3370,3360,433
|
|
20250219,090500,112828575,3360,3360,3360,3360,666
|
|
20250219,090400,110590815,3370,3365,3370,3365,1663
|
|
20250219,090300,104987155,3365,3350,3365,3350,1017
|
|
20250219,090200,101570770,3350,3375,3375,3350,18396
|
|
20250219,090100,39881040,3375,3365,3375,3365,2802
|
|
20250219,090000,30444600,3380,3370,3380,3370,9034
|