602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,185900,1904148830,3070,3070,3070,3070,8476
|
|
20250211,185800,1904148830,3070,3070,3070,3070,0
|
|
20250211,185700,1904148830,3070,3070,3070,3070,0
|
|
20250211,185600,1904148830,3070,3070,3070,3070,0
|
|
20250211,185500,1904148830,3070,3070,3070,3070,0
|
|
20250211,185400,1904148830,3070,3070,3070,3070,0
|
|
20250211,185300,1904148830,3070,3070,3070,3070,0
|
|
20250211,185200,1904148830,3070,3070,3070,3070,0
|
|
20250211,185100,1904148830,3070,3070,3070,3070,0
|
|
20250211,185000,1904148830,3070,3070,3070,3070,0
|
|
20250211,184900,1904148830,3070,3070,3070,3070,0
|
|
20250211,184800,1904148830,3070,3070,3070,3070,0
|
|
20250211,184700,1904148830,3070,3070,3070,3070,0
|
|
20250211,184600,1904148830,3070,3070,3070,3070,0
|
|
20250211,184500,1904148830,3070,3070,3070,3070,0
|
|
20250211,184400,1904148830,3070,3070,3070,3070,0
|
|
20250211,184300,1904148830,3070,3070,3070,3070,0
|
|
20250211,184200,1904148830,3070,3070,3070,3070,0
|
|
20250211,184100,1904148830,3070,3070,3070,3070,0
|
|
20250211,184000,1904148830,3070,3070,3070,3070,0
|
|
20250211,183900,1904148830,3070,3070,3070,3070,0
|
|
20250211,183800,1904148830,3070,3070,3070,3070,0
|
|
20250211,183700,1904148830,3070,3070,3070,3070,0
|
|
20250211,183600,1904148830,3070,3070,3070,3070,0
|
|
20250211,183500,1904148830,3070,3070,3070,3070,0
|
|
20250211,183400,1904148830,3070,3070,3070,3070,0
|
|
20250211,183300,1904148830,3070,3070,3070,3070,0
|
|
20250211,183200,1904148830,3070,3070,3070,3070,0
|
|
20250211,183100,1904148830,3070,3070,3070,3070,0
|
|
20250211,183000,1904148830,3070,3070,3070,3070,0
|
|
20250211,182900,1904148830,3070,3070,3070,3070,8476
|
|
20250211,182800,1904148830,3070,3070,3070,3070,0
|
|
20250211,182700,1904148830,3070,3070,3070,3070,0
|
|
20250211,182600,1904148830,3070,3070,3070,3070,0
|
|
20250211,182500,1904148830,3070,3070,3070,3070,0
|
|
20250211,182400,1904148830,3070,3070,3070,3070,0
|
|
20250211,182300,1904148830,3070,3070,3070,3070,0
|
|
20250211,182200,1904148830,3070,3070,3070,3070,0
|
|
20250211,182100,1904148830,3070,3070,3070,3070,0
|
|
20250211,182000,1904148830,3070,3070,3070,3070,0
|
|
20250211,181900,1904148830,3070,3070,3070,3070,0
|
|
20250211,181800,1904148830,3070,3070,3070,3070,0
|
|
20250211,181700,1904148830,3070,3070,3070,3070,0
|
|
20250211,181600,1904148830,3070,3070,3070,3070,0
|
|
20250211,181500,1904148830,3070,3070,3070,3070,0
|
|
20250211,181400,1904148830,3070,3070,3070,3070,0
|
|
20250211,181300,1904148830,3070,3070,3070,3070,0
|
|
20250211,181200,1904148830,3070,3070,3070,3070,0
|
|
20250211,181100,1904148830,3070,3070,3070,3070,0
|
|
20250211,181000,1904148830,3070,3070,3070,3070,0
|
|
20250211,180900,1904148830,3070,3070,3070,3070,0
|
|
20250211,180800,1904148830,3070,3070,3070,3070,0
|
|
20250211,180700,1904148830,3070,3070,3070,3070,0
|
|
20250211,180600,1904148830,3070,3070,3070,3070,0
|
|
20250211,180500,1904148830,3070,3070,3070,3070,0
|
|
20250211,180400,1904148830,3070,3070,3070,3070,0
|
|
20250211,180300,1904148830,3070,3070,3070,3070,0
|
|
20250211,180200,1904148830,3070,3070,3070,3070,0
|
|
20250211,180100,1904148830,3070,3070,3070,3070,0
|
|
20250211,180000,1904148830,3070,3070,3070,3070,0
|
|
20250211,175900,1904148830,3070,3070,3070,3070,8476
|
|
20250211,175800,1904148830,3070,3070,3070,3070,0
|
|
20250211,175700,1904148830,3070,3070,3070,3070,0
|
|
20250211,175600,1904148830,3070,3070,3070,3070,0
|
|
20250211,175500,1904148830,3070,3070,3070,3070,0
|
|
20250211,175400,1904148830,3070,3070,3070,3070,0
|
|
20250211,175300,1904148830,3070,3070,3070,3070,0
|
|
20250211,175200,1904148830,3070,3070,3070,3070,0
|
|
20250211,175100,1904148830,3070,3070,3070,3070,0
|
|
20250211,175000,1904148830,3070,3070,3070,3070,0
|
|
20250211,174900,1904148830,3070,3070,3070,3070,0
|
|
20250211,174800,1904148830,3070,3070,3070,3070,0
|
|
20250211,174700,1904148830,3070,3070,3070,3070,0
|
|
20250211,174600,1904148830,3070,3070,3070,3070,0
|
|
20250211,174500,1904148830,3070,3070,3070,3070,0
|
|
20250211,174400,1904148830,3070,3070,3070,3070,0
|
|
20250211,174300,1904148830,3070,3070,3070,3070,0
|
|
20250211,174200,1904148830,3070,3070,3070,3070,0
|
|
20250211,174100,1904148830,3070,3070,3070,3070,0
|
|
20250211,174000,1904148830,3070,3070,3070,3070,0
|
|
20250211,173900,1904148830,3070,3070,3070,3070,0
|
|
20250211,173800,1904148830,3070,3070,3070,3070,0
|
|
20250211,173700,1904148830,3070,3070,3070,3070,0
|
|
20250211,173600,1904148830,3070,3070,3070,3070,0
|
|
20250211,173500,1904148830,3070,3070,3070,3070,0
|
|
20250211,173400,1904148830,3070,3070,3070,3070,0
|
|
20250211,173300,1904148830,3070,3070,3070,3070,0
|
|
20250211,173200,1904148830,3070,3070,3070,3070,0
|
|
20250211,173100,1904148830,3070,3070,3070,3070,0
|
|
20250211,173000,1904148830,3070,3070,3070,3070,0
|
|
20250211,172900,1904148830,3070,3070,3070,3070,8476
|
|
20250211,172800,1904148830,3070,3070,3070,3070,0
|
|
20250211,172700,1904148830,3070,3070,3070,3070,0
|
|
20250211,172600,1904148830,3070,3070,3070,3070,0
|
|
20250211,172500,1904148830,3070,3070,3070,3070,0
|
|
20250211,172400,1904148830,3070,3070,3070,3070,0
|
|
20250211,172300,1904148830,3070,3070,3070,3070,0
|
|
20250211,172200,1904148830,3070,3070,3070,3070,0
|
|
20250211,172100,1904148830,3070,3070,3070,3070,0
|
|
20250211,172000,1904148830,3070,3070,3070,3070,0
|
|
20250211,171900,1904148830,3070,3070,3070,3070,0
|
|
20250211,171800,1904148830,3070,3070,3070,3070,0
|
|
20250211,171700,1904148830,3070,3070,3070,3070,0
|
|
20250211,171600,1904148830,3070,3070,3070,3070,0
|
|
20250211,171500,1904148830,3070,3070,3070,3070,0
|
|
20250211,171400,1904148830,3070,3070,3070,3070,0
|
|
20250211,171300,1904148830,3070,3070,3070,3070,0
|
|
20250211,171200,1904148830,3070,3070,3070,3070,0
|
|
20250211,171100,1904148830,3070,3070,3070,3070,0
|
|
20250211,171000,1904148830,3070,3070,3070,3070,0
|
|
20250211,170900,1904148830,3070,3070,3070,3070,0
|
|
20250211,170800,1904148830,3070,3070,3070,3070,0
|
|
20250211,170700,1904148830,3070,3070,3070,3070,0
|
|
20250211,170600,1904148830,3070,3070,3070,3070,0
|
|
20250211,170500,1904148830,3070,3070,3070,3070,0
|
|
20250211,170400,1904148830,3070,3070,3070,3070,0
|
|
20250211,170300,1904148830,3070,3070,3070,3070,0
|
|
20250211,170200,1904148830,3070,3070,3070,3070,0
|
|
20250211,170100,1904148830,3070,3070,3070,3070,0
|
|
20250211,170000,1904148830,3070,3070,3070,3070,0
|
|
20250211,165900,1904148830,3070,3070,3070,3070,8476
|
|
20250211,165800,1904148830,3070,3070,3070,3070,0
|
|
20250211,165700,1904148830,3070,3070,3070,3070,0
|
|
20250211,165600,1904148830,3070,3070,3070,3070,0
|
|
20250211,165500,1904148830,3070,3070,3070,3070,0
|
|
20250211,165400,1904148830,3070,3070,3070,3070,0
|
|
20250211,165300,1904148830,3070,3070,3070,3070,0
|
|
20250211,165200,1904148830,3070,3070,3070,3070,0
|
|
20250211,165100,1904148830,3070,3070,3070,3070,0
|
|
20250211,165000,1904148830,3070,3070,3070,3070,0
|
|
20250211,164900,1904148830,3070,3070,3070,3070,0
|
|
20250211,164800,1904148830,3070,3070,3070,3070,0
|
|
20250211,164700,1904148830,3070,3070,3070,3070,0
|
|
20250211,164600,1904148830,3070,3070,3070,3070,0
|
|
20250211,164500,1904148830,3070,3070,3070,3070,0
|
|
20250211,164400,1904148830,3070,3070,3070,3070,0
|
|
20250211,164300,1904148830,3070,3070,3070,3070,0
|
|
20250211,164200,1904148830,3070,3070,3070,3070,0
|
|
20250211,164100,1904148830,3070,3070,3070,3070,0
|
|
20250211,164000,1904148830,3070,3070,3070,3070,0
|
|
20250211,163900,1904148830,3070,3070,3070,3070,0
|
|
20250211,163800,1904148830,3070,3070,3070,3070,0
|
|
20250211,163700,1904148830,3070,3070,3070,3070,0
|
|
20250211,163600,1904148830,3070,3070,3070,3070,0
|
|
20250211,163500,1904148830,3070,3070,3070,3070,0
|
|
20250211,163400,1904148830,3070,3070,3070,3070,0
|
|
20250211,163300,1904148830,3070,3070,3070,3070,0
|
|
20250211,163200,1904148830,3070,3070,3070,3070,0
|
|
20250211,163100,1904148830,3070,3070,3070,3070,0
|
|
20250211,163000,1904148830,3070,3070,3070,3070,0
|
|
20250211,162900,1904148830,3070,3070,3070,3070,8476
|
|
20250211,162800,1904148830,3070,3070,3070,3070,0
|
|
20250211,162700,1904148830,3070,3070,3070,3070,0
|
|
20250211,162600,1904148830,3070,3070,3070,3070,0
|
|
20250211,162500,1904148830,3070,3070,3070,3070,0
|
|
20250211,162400,1904148830,3070,3070,3070,3070,0
|
|
20250211,162300,1904148830,3070,3070,3070,3070,0
|
|
20250211,162200,1904148830,3070,3070,3070,3070,0
|
|
20250211,162100,1904148830,3070,3070,3070,3070,0
|
|
20250211,162000,1904148830,3070,3070,3070,3070,0
|
|
20250211,161900,1904148830,3070,3070,3070,3070,0
|
|
20250211,161800,1904148830,3070,3070,3070,3070,0
|
|
20250211,161700,1904148830,3070,3070,3070,3070,0
|
|
20250211,161600,1904148830,3070,3070,3070,3070,0
|
|
20250211,161500,1904148830,3070,3070,3070,3070,0
|
|
20250211,161400,1904148830,3070,3070,3070,3070,0
|
|
20250211,161300,1904148830,3070,3070,3070,3070,0
|
|
20250211,161200,1904148830,3070,3070,3070,3070,0
|
|
20250211,161100,1904148830,3070,3070,3070,3070,0
|
|
20250211,161000,1904148830,3070,3070,3070,3070,0
|
|
20250211,160900,1904148830,3070,3070,3070,3070,0
|
|
20250211,160800,1904148830,3070,3070,3070,3070,0
|
|
20250211,160700,1904148830,3070,3070,3070,3070,0
|
|
20250211,160600,1904148830,3070,3070,3070,3070,0
|
|
20250211,160500,1904148830,3070,3070,3070,3070,0
|
|
20250211,160400,1904148830,3070,3070,3070,3070,0
|
|
20250211,160300,1904148830,3070,3070,3070,3070,0
|
|
20250211,160200,1904148830,3070,3070,3070,3070,0
|
|
20250211,160100,1904148830,3070,3070,3070,3070,0
|
|
20250211,160000,1904148830,3070,3070,3070,3070,0
|
|
20250211,155900,1904148830,3070,3070,3070,3070,8476
|
|
20250211,155800,1904148830,3070,3070,3070,3070,0
|
|
20250211,155700,1904148830,3070,3070,3070,3070,0
|
|
20250211,155600,1904148830,3070,3070,3070,3070,0
|
|
20250211,155500,1904148830,3070,3070,3070,3070,0
|
|
20250211,155400,1904148830,3070,3070,3070,3070,0
|
|
20250211,155300,1904148830,3070,3070,3070,3070,0
|
|
20250211,155200,1904148830,3070,3070,3070,3070,0
|
|
20250211,155100,1904148830,3070,3070,3070,3070,0
|
|
20250211,155000,1904148830,3070,3070,3070,3070,0
|
|
20250211,154900,1904148830,3070,3070,3070,3070,0
|
|
20250211,154800,1904148830,3070,3070,3070,3070,0
|
|
20250211,154700,1904148830,3070,3070,3070,3070,0
|
|
20250211,154600,1904148830,3070,3070,3070,3070,0
|
|
20250211,154500,1904148830,3070,3070,3070,3070,0
|
|
20250211,154400,1904148830,3070,3070,3070,3070,0
|
|
20250211,154300,1904148830,3070,3070,3070,3070,0
|
|
20250211,154200,1904148830,3070,3070,3070,3070,0
|
|
20250211,154100,1904148830,3070,3070,3070,3070,0
|
|
20250211,154000,1904148830,3070,3070,3070,3070,0
|
|
20250211,153900,1904148830,3070,3070,3070,3070,0
|
|
20250211,153800,1904148830,3070,3070,3070,3070,0
|
|
20250211,153700,1904148830,3070,3070,3070,3070,0
|
|
20250211,153600,1904148830,3070,3070,3070,3070,0
|
|
20250211,153500,1904148830,3070,3070,3070,3070,0
|
|
20250211,153400,1904148830,3070,3070,3070,3070,0
|
|
20250211,153300,1904148830,3070,3070,3070,3070,0
|
|
20250211,153200,1904148830,3070,3070,3070,3070,0
|
|
20250211,153100,1904148830,3070,3070,3070,3070,0
|
|
20250211,153000,1904148830,3070,3070,3070,3070,8476
|
|
20250211,152900,1878127510,3075,3075,3075,3075,0
|
|
20250211,152800,1878127510,3075,3075,3075,3075,0
|
|
20250211,152700,1878127510,3075,3075,3075,3075,0
|
|
20250211,152600,1878127510,3075,3075,3075,3075,0
|
|
20250211,152500,1878127510,3075,3075,3075,3075,0
|
|
20250211,152400,1878127510,3075,3075,3075,3075,0
|
|
20250211,152300,1878127510,3075,3075,3075,3075,0
|
|
20250211,152200,1878127510,3075,3075,3075,3075,0
|
|
20250211,152100,1878127510,3075,3075,3075,3075,0
|
|
20250211,152000,1878127510,3075,3075,3075,3075,0
|
|
20250211,151900,1878127510,3075,3075,3080,3075,3012
|
|
20250211,151800,1868865555,3080,3080,3085,3070,2173
|
|
20250211,151700,1862175100,3080,3080,3085,3080,533
|
|
20250211,151600,1860533200,3080,3085,3085,3080,1002
|
|
20250211,151500,1857446960,3085,3085,3090,3085,1297
|
|
20250211,151400,1853445710,3085,3085,3085,3085,96
|
|
20250211,151300,1853149550,3085,3085,3090,3085,1111
|
|
20250211,151200,1849720930,3085,3080,3085,3080,1232
|
|
20250211,151100,1845922965,3080,3075,3080,3075,3127
|
|
20250211,151000,1836294555,3070,3070,3070,3070,228
|
|
20250211,150900,1835594595,3075,3070,3075,3070,2169
|
|
20250211,150800,1828934495,3075,3080,3080,3075,616
|
|
20250211,150700,1827037405,3080,3080,3080,3080,161
|
|
20250211,150600,1826541525,3075,3065,3080,3065,3786
|
|
20250211,150500,1814902770,3065,3065,3065,3065,905
|
|
20250211,150400,1812128945,3065,3065,3065,3065,77
|
|
20250211,150300,1811892940,3065,3065,3065,3065,529
|
|
20250211,150200,1810271555,3065,3065,3070,3065,143
|
|
20250211,150100,1809833255,3065,3065,3065,3065,761
|
|
20250211,150000,1807500790,3065,3065,3065,3065,10
|
|
20250211,145900,1807470140,3060,3075,3075,3060,4125
|
|
20250211,145800,1794787300,3075,3075,3075,3075,16
|
|
20250211,145700,1794738100,3060,3070,3075,3060,2392
|
|
20250211,145600,1787404235,3065,3065,3065,3065,50
|
|
20250211,145500,1787250985,3060,3060,3060,3060,0
|
|
20250211,145400,1787250985,3060,3060,3060,3060,205
|
|
20250211,145300,1786623685,3060,3060,3060,3060,35
|
|
20250211,145200,1786516585,3060,3075,3075,3060,723
|
|
20250211,145100,1784301015,3075,3075,3075,3075,262
|
|
20250211,145000,1783495365,3075,3070,3075,3070,100
|
|
20250211,144900,1783188070,3075,3065,3075,3055,2506
|
|
20250211,144800,1775506195,3065,3060,3065,3060,707
|
|
20250211,144700,1773339400,3055,3055,3055,3055,65
|
|
20250211,144600,1773140825,3055,3060,3060,3055,420
|
|
20250211,144500,1771857200,3060,3065,3065,3060,650
|
|
20250211,144400,1769867200,3065,3065,3065,3065,12
|
|
20250211,144300,1769830420,3060,3060,3060,3060,5750
|
|
20250211,144200,1752235420,3060,3060,3060,3060,305
|
|
20250211,144100,1751302120,3055,3055,3055,3055,1068
|
|
20250211,144000,1748039380,3055,3060,3060,3055,2819
|
|
20250211,143900,1739421175,3060,3060,3060,3060,14
|
|
20250211,143800,1739378335,3055,3060,3060,3055,300
|
|
20250211,143700,1738460390,3060,3060,3060,3055,1890
|
|
20250211,143600,1732677390,3065,3065,3065,3065,1234
|
|
20250211,143500,1728895180,3065,3065,3065,3065,3532
|
|
20250211,143400,1718069600,3070,3075,3075,3070,2145
|
|
20250211,143300,1711483995,3075,3075,3075,3075,286
|
|
20250211,143200,1710604545,3075,3070,3075,3070,2342
|
|
20250211,143100,1703405290,3070,3070,3075,3070,2497
|
|
20250211,143000,1695739250,3065,3065,3070,3065,3297
|
|
20250211,142900,1685622855,3065,3075,3075,3065,2675
|
|
20250211,142800,1677419815,3065,3080,3080,3065,2571
|
|
20250211,142700,1669517825,3085,3085,3090,3080,1253
|
|
20250211,142600,1665649875,3090,3100,3100,3090,2200
|
|
20250211,142500,1658847005,3095,3100,3100,3095,3688
|
|
20250211,142400,1647432620,3100,3105,3105,3100,1552
|
|
20250211,142300,1642618565,3110,3105,3120,3105,6514
|
|
20250211,142200,1622344010,3110,3110,3110,3100,2390
|
|
20250211,142100,1614928920,3110,3100,3110,3095,3676
|
|
20250211,142000,1603530275,3100,3105,3105,3100,4120
|
|
20250211,141900,1590744030,3105,3105,3120,3105,3034
|
|
20250211,141800,1581312065,3105,3115,3125,3100,16684
|
|
20250211,141700,1529321860,3110,3090,3110,3090,30109
|
|
20250211,141600,1435923005,3090,3075,3090,3075,3726
|
|
20250211,141500,1424446770,3075,3085,3085,3075,1135
|
|
20250211,141400,1420950635,3085,3085,3085,3080,1299
|
|
20250211,141300,1416945770,3085,3085,3090,3085,5645
|
|
20250211,141200,1399529440,3085,3085,3085,3080,4642
|
|
20250211,141100,1385212175,3080,3080,3085,3070,3666
|
|
20250211,141000,1373923895,3080,3075,3080,3075,664
|
|
20250211,140900,1371882065,3080,3075,3085,3075,2933
|
|
20250211,140800,1362852435,3080,3080,3085,3080,4438
|
|
20250211,140700,1349175745,3080,3055,3080,3055,4227
|
|
20250211,140600,1336247780,3055,3060,3060,3050,5788
|
|
20250211,140500,1318564785,3060,3075,3080,3055,9440
|
|
20250211,140400,1289637590,3075,3100,3100,3075,5514
|
|
20250211,140300,1272623505,3105,3090,3110,3085,21393
|
|
20250211,140200,1206374750,3090,3090,3095,3080,5984
|
|
20250211,140100,1187895410,3090,3090,3095,3085,9195
|
|
20250211,140000,1159496695,3090,3075,3095,3075,14676
|
|
20250211,135900,1114182440,3070,3075,3085,3065,10330
|
|
20250211,135800,1082381895,3075,3060,3075,3060,5755
|
|
20250211,135700,1064721135,3060,3065,3065,3060,2577
|
|
20250211,135600,1056827630,3065,3065,3070,3060,9213
|
|
20250211,135500,1028574170,3060,3055,3060,3050,4220
|
|
20250211,135400,1015689870,3055,3055,3055,3055,434
|
|
20250211,135300,1014364000,3055,3065,3065,3055,1822
|
|
20250211,135200,1008781060,3065,3055,3070,3055,7921
|
|
20250211,135100,984527825,3055,3060,3060,3055,4415
|
|
20250211,135000,971038120,3060,3055,3060,3055,430
|
|
20250211,134900,969723970,3060,3030,3060,3030,10093
|
|
20250211,134800,938961310,3035,3040,3040,3030,2710
|
|
20250211,134700,930735965,3035,3035,3035,3035,66
|
|
20250211,134600,930535655,3040,3040,3040,3040,394
|
|
20250211,134500,929337895,3040,3040,3040,3040,518
|
|
20250211,134400,927763175,3035,3045,3045,3035,1100
|
|
20250211,134300,924418675,3045,3040,3045,3040,3984
|
|
20250211,134200,912293295,3040,3035,3040,3035,2638
|
|
20250211,134100,904275270,3035,3030,3035,3030,42
|
|
20250211,134000,904148005,3030,3030,3030,3030,288
|
|
20250211,133900,903275365,3030,3035,3040,3030,303
|
|
20250211,133800,902357250,3035,3035,3035,3035,30
|
|
20250211,133700,902266200,3035,3035,3035,3035,7
|
|
20250211,133600,902244955,3040,3040,3040,3040,1
|
|
20250211,133500,902241915,3040,3030,3040,3030,3537
|
|
20250211,133400,891507935,3030,3025,3030,3020,602
|
|
20250211,133300,889686885,3025,3025,3025,3025,1
|
|
20250211,133200,889683860,3020,3020,3020,3020,304
|
|
20250211,133100,888765780,3020,3025,3025,3015,742
|
|
20250211,133000,886525080,3020,3025,3025,3020,1257
|
|
20250211,132900,882728155,3020,3025,3025,3020,512
|
|
20250211,132800,881181880,3025,3025,3025,3025,11
|
|
20250211,132700,881148605,3025,3025,3025,3025,10
|
|
20250211,132600,881118355,3030,3030,3030,3030,0
|
|
20250211,132500,881118355,3030,3030,3030,3030,50
|
|
20250211,132400,880966855,3020,3020,3020,3020,201
|
|
20250211,132300,880359835,3035,3030,3035,3030,160
|
|
20250211,132200,879874735,3025,3025,3025,3025,991
|
|
20250211,132100,876876960,3020,3025,3025,3020,997
|
|
20250211,132000,873865370,3025,3025,3025,3025,3
|
|
20250211,131900,873856295,3030,3030,3030,3020,159
|
|
20250211,131800,873374625,3030,3030,3030,3030,1
|
|
20250211,131700,873371595,3020,3020,3020,3020,100
|
|
20250211,131600,873069595,3020,3020,3020,3020,1
|
|
20250211,131500,873066575,3025,3025,3025,3025,0
|
|
20250211,131400,873066575,3025,3025,3030,3025,1439
|
|
20250211,131300,868713575,3030,3030,3030,3030,10
|
|
20250211,131200,868683275,3030,3025,3030,3025,384
|
|
20250211,131100,867521650,3025,3030,3030,3025,1650
|
|
20250211,131000,862523475,3035,3035,3035,3035,0
|
|
20250211,130900,862523475,3035,3035,3035,3035,0
|
|
20250211,130800,862523475,3035,3030,3035,3030,280
|
|
20250211,130700,861675025,3030,3030,3030,3030,150
|
|
20250211,130600,861220525,3025,3035,3035,3025,1659
|
|
20250211,130500,856200050,3035,3030,3035,3030,220
|
|
20250211,130400,855533445,3035,3035,3035,3035,300
|
|
20250211,130300,854622945,3030,3030,3030,3030,10
|
|
20250211,130200,854592645,3035,3035,3035,3035,660
|
|
20250211,130100,852589545,3030,3030,3030,3030,0
|
|
20250211,130000,852589545,3030,3030,3030,3030,0
|
|
20250211,125900,852589545,3030,3030,3030,3030,366
|
|
20250211,125800,851480565,3030,3035,3035,3030,1943
|
|
20250211,125700,845592785,3035,3035,3035,3035,0
|
|
20250211,125600,845592785,3035,3035,3035,3035,0
|
|
20250211,125500,845592785,3035,3035,3035,3035,835
|
|
20250211,125400,843058560,3035,3035,3035,3035,150
|
|
20250211,125300,842603310,3025,3025,3025,3025,0
|
|
20250211,125200,842603310,3025,3025,3025,3025,9
|
|
20250211,125100,842576085,3025,3025,3025,3025,1100
|
|
20250211,125000,839248585,3040,3035,3040,3035,501
|
|
20250211,124900,837728045,3035,3020,3035,3020,37
|
|
20250211,124800,837616290,3030,3030,3030,3030,1648
|
|
20250211,124700,832622850,3025,3025,3025,3025,387
|
|
20250211,124600,831452175,3025,3025,3025,3025,167
|
|
20250211,124500,830947000,3025,3025,3025,3025,0
|
|
20250211,124400,830947000,3025,3025,3025,3025,20
|
|
20250211,124300,830886500,3025,3025,3025,3025,1
|
|
20250211,124200,830883475,3025,3025,3025,3015,4579
|
|
20250211,124100,817034050,3020,3015,3020,3015,1302
|
|
20250211,124000,813107010,3015,3015,3025,3015,299
|
|
20250211,123900,812205515,3015,3015,3015,3015,60
|
|
20250211,123800,812024615,3030,3030,3030,3030,0
|
|
20250211,123700,812024615,3030,3015,3030,3015,1441
|
|
20250211,123600,807679985,3030,3020,3030,3020,2299
|
|
20250211,123500,800736995,3030,3030,3030,3030,205
|
|
20250211,123400,800115845,3030,3030,3030,3030,53
|
|
20250211,123300,799955255,3030,3020,3030,3020,801
|
|
20250211,123200,797536225,3030,3030,3030,3030,1
|
|
20250211,123100,797533195,3020,3030,3030,3020,1528
|
|
20250211,123000,792913685,3030,3030,3030,3030,500
|
|
20250211,122900,791398685,3030,3015,3030,3015,21
|
|
20250211,122800,791335355,3030,3030,3030,3015,9161
|
|
20250211,122700,763677035,3030,3025,3030,3020,231
|
|
20250211,122600,762977645,3030,3020,3030,3020,130
|
|
20250211,122500,762584545,3020,3020,3030,3020,434
|
|
20250211,122400,761272485,3030,3030,3030,3020,86
|
|
20250211,122300,761012255,3020,3030,3030,3020,3
|
|
20250211,122200,761003185,3020,3020,3020,3020,13
|
|
20250211,122100,760963925,3030,3030,3030,3030,23
|
|
20250211,122000,760894235,3030,3030,3030,3030,10
|
|
20250211,121900,760863935,3035,3020,3035,3020,220
|
|
20250211,121800,760199520,3035,3025,3035,3020,301
|
|
20250211,121700,759290470,3025,3025,3025,3025,0
|
|
20250211,121600,759290470,3025,3035,3035,3025,1005
|
|
20250211,121500,756250185,3035,3040,3040,3025,1432
|
|
20250211,121400,751918085,3025,3030,3030,3025,400
|
|
20250211,121300,750708080,3030,3030,3030,3030,329
|
|
20250211,121200,749711210,3030,3040,3040,3030,512
|
|
20250211,121100,748159730,3040,3040,3040,3040,577
|
|
20250211,121000,746405650,3040,3040,3040,3040,1
|
|
20250211,120900,746402610,3040,3040,3040,3040,226
|
|
20250211,120800,745715570,3040,3040,3040,3040,20
|
|
20250211,120700,745654770,3030,3030,3040,3030,341
|
|
20250211,120600,744621140,3030,3030,3030,3030,342
|
|
20250211,120500,743584880,3030,3040,3040,3030,2
|
|
20250211,120400,743578810,3030,3030,3030,3030,0
|
|
20250211,120300,743578810,3030,3030,3030,3030,7
|
|
20250211,120200,743557600,3030,3030,3030,3030,300
|
|
20250211,120100,742648600,3030,3030,3030,3030,0
|
|
20250211,120000,742648600,3030,3040,3040,3030,60
|
|
20250211,115900,742466300,3040,3040,3040,3040,5
|
|
20250211,115800,742451100,3040,3040,3040,3040,0
|
|
20250211,115700,742451100,3040,3030,3040,3030,21
|
|
20250211,115600,742387460,3030,3030,3030,3030,0
|
|
20250211,115500,742387460,3030,3030,3030,3030,0
|
|
20250211,115400,742387460,3030,3030,3030,3030,717
|
|
20250211,115300,740214950,3030,3030,3030,3030,5
|
|
20250211,115200,740199800,3020,3020,3020,3020,285
|
|
20250211,115100,739339100,3025,3025,3025,3020,2701
|
|
20250211,115000,731169770,3025,3020,3025,3020,319
|
|
20250211,114900,730206190,3025,3025,3025,3025,1485
|
|
20250211,114800,725714065,3030,3030,3030,3030,1
|
|
20250211,114700,725711035,3025,3025,3025,3025,0
|
|
20250211,114600,725711035,3025,3035,3035,3025,522
|
|
20250211,114500,724126835,3035,3035,3035,3035,261
|
|
20250211,114400,723334700,3035,3025,3035,3025,1355
|
|
20250211,114300,719228545,3025,3030,3030,3025,575
|
|
20250211,114200,717488745,3030,3040,3040,3030,1116
|
|
20250211,114100,714105705,3040,3045,3045,3040,522
|
|
20250211,114000,712518820,3040,3045,3045,3040,289
|
|
20250211,113900,711638900,3045,3050,3050,3045,1152
|
|
20250211,113800,708129495,3060,3050,3060,3050,42
|
|
20250211,113700,708001305,3050,3050,3050,3050,4
|
|
20250211,113600,707989105,3050,3055,3060,3050,246
|
|
20250211,113500,707238680,3060,3060,3065,3050,1726
|
|
20250211,113400,701958515,3060,3065,3065,3055,1090
|
|
20250211,113300,698628500,3060,3060,3060,3055,7668
|
|
20250211,113200,675164515,3065,3055,3065,3050,8968
|
|
20250211,113100,647762280,3050,3050,3050,3045,101
|
|
20250211,113000,647454235,3055,3055,3055,3055,2
|
|
20250211,112900,647448125,3050,3050,3050,3050,219
|
|
20250211,112800,646780175,3050,3055,3055,3045,1036
|
|
20250211,112700,643620365,3050,3055,3055,3050,277
|
|
20250211,112600,642775455,3045,3055,3055,3045,2752
|
|
20250211,112500,634371950,3055,3045,3055,3045,15191
|
|
20250211,112400,588101530,3045,3045,3045,3040,141
|
|
20250211,112300,587672190,3040,3040,3040,3040,331
|
|
20250211,112200,586665950,3040,3035,3040,3035,547
|
|
20250211,112100,585005720,3030,3030,3030,3030,33
|
|
20250211,112000,584905730,3030,3030,3030,3030,1
|
|
20250211,111900,584902700,3035,3030,3035,3030,3
|
|
20250211,111800,584893605,3035,3040,3040,3030,62
|
|
20250211,111700,584705430,3035,3040,3040,3035,82
|
|
20250211,111600,584456465,3040,3040,3040,3040,85
|
|
20250211,111500,584198065,3040,3040,3040,3040,102
|
|
20250211,111400,583887985,3035,3035,3035,3035,5
|
|
20250211,111300,583872810,3035,3035,3035,3035,100
|
|
20250211,111200,583569310,3030,3030,3030,3030,441
|
|
20250211,111100,582233080,3030,3030,3030,3030,1592
|
|
20250211,111000,577409320,3030,3030,3035,3030,215
|
|
20250211,110900,576757270,3035,3040,3040,3035,608
|
|
20250211,110800,574909675,3040,3035,3040,3030,198
|
|
20250211,110700,574308980,3045,3045,3045,3045,400
|
|
20250211,110600,573090980,3045,3045,3045,3045,5678
|
|
20250211,110500,555801470,3045,3050,3050,3045,2125
|
|
20250211,110400,549320845,3050,3050,3050,3045,706
|
|
20250211,110300,547167645,3045,3045,3045,3030,1893
|
|
20250211,110200,541421410,3055,3055,3055,3045,3255
|
|
20250211,110100,531492750,3055,3055,3055,3055,663
|
|
20250211,110000,529467285,3055,3045,3055,3045,11637
|
|
20250211,105900,494003775,3040,3040,3040,3040,2593
|
|
20250211,105800,486121055,3040,3030,3040,3030,7950
|
|
20250211,105700,461977260,3025,3020,3025,3020,167
|
|
20250211,105600,461472195,3020,3020,3020,3020,800
|
|
20250211,105500,459056195,3020,3020,3020,3020,1
|
|
20250211,105400,459053175,3025,3030,3030,3025,570
|
|
20250211,105300,457328870,3035,3035,3035,3035,22
|
|
20250211,105200,457262100,3020,3035,3035,3020,2609
|
|
20250211,105100,449382855,3035,3035,3035,3035,202
|
|
20250211,105000,448769785,3035,3030,3035,3015,970
|
|
20250211,104900,445840925,3035,3040,3040,3035,4
|
|
20250211,104800,445828780,3040,3030,3040,3030,3427
|
|
20250211,104700,435437940,3030,3030,3030,3030,808
|
|
20250211,104600,432989700,3020,3020,3020,3020,0
|
|
20250211,104500,432989700,3020,3020,3020,3020,24
|
|
20250211,104400,432917220,3020,3030,3030,3020,20
|
|
20250211,104300,432856770,3030,3030,3030,3030,1367
|
|
20250211,104200,428714760,3030,3030,3030,3015,402
|
|
20250211,104100,427502700,3010,3015,3015,3010,1374
|
|
20250211,104000,423365090,3015,3015,3015,3015,1000
|
|
20250211,103900,420350090,3015,3015,3015,3015,1000
|
|
20250211,103800,417335090,3015,3030,3030,3015,735
|
|
20250211,103700,415115565,3030,3030,3030,3030,515
|
|
20250211,103600,413555115,3035,3040,3040,3035,81
|
|
20250211,103500,413308935,3035,3035,3035,3035,1335
|
|
20250211,103400,409257210,3040,3040,3040,3040,1
|
|
20250211,103300,409254170,3040,3040,3040,3040,5
|
|
20250211,103200,409238970,3035,3035,3035,3035,1
|
|
20250211,103100,409235935,3035,3035,3035,3035,138
|
|
20250211,103000,408817105,3040,3045,3045,3040,11
|
|
20250211,102900,408783660,3045,3045,3045,3045,10
|
|
20250211,102800,408753210,3045,3035,3045,3035,1219
|
|
20250211,102700,405047425,3035,3035,3035,3035,531
|
|
20250211,102600,403435840,3030,3030,3030,3030,10
|
|
20250211,102500,403405540,3030,3035,3035,3030,103
|
|
20250211,102400,403093085,3035,3035,3035,3035,184
|
|
20250211,102300,402534645,3035,3035,3035,3035,230
|
|
20250211,102200,401836595,3030,3030,3030,3030,296
|
|
20250211,102100,400939715,3030,3025,3030,3025,1839
|
|
20250211,102000,395370545,3030,3030,3030,3030,5
|
|
20250211,101900,395355395,3030,3035,3035,3030,11
|
|
20250211,101800,395322015,3035,3040,3040,3035,3
|
|
20250211,101700,395312905,3040,3040,3040,3040,6
|
|
20250211,101600,395294665,3025,3035,3040,3025,483
|
|
20250211,101500,393828730,3025,3035,3035,3020,855
|
|
20250211,101400,391240370,3030,3035,3035,3030,204
|
|
20250211,101300,390622240,3035,3030,3035,3025,8
|
|
20250211,101200,390598005,3030,3040,3040,3030,119
|
|
20250211,101100,390237105,3040,3035,3040,3030,113
|
|
20250211,101000,389894125,3035,3035,3040,3030,1148
|
|
20250211,100900,386413570,3040,3040,3040,3040,0
|
|
20250211,100800,386413570,3040,3045,3045,3040,8035
|
|
20250211,100700,361986030,3045,3050,3050,3045,19
|
|
20250211,100600,361928165,3045,3050,3050,3040,1410
|
|
20250211,100500,357630585,3050,3045,3050,3045,2239
|
|
20250211,100400,350810680,3040,3040,3045,3040,470
|
|
20250211,100300,349381790,3040,3035,3045,3030,2221
|
|
20250211,100200,342630105,3025,3020,3030,3020,1836
|
|
20250211,100100,337068830,3025,3015,3025,3010,3753
|
|
20250211,100000,325748635,3015,3015,3015,3015,1280
|
|
20250211,095900,321889435,3015,3020,3025,3015,563
|
|
20250211,095800,320191945,3025,3020,3025,3020,841
|
|
20250211,095700,317651975,3020,3025,3025,3020,1560
|
|
20250211,095600,312933370,3030,3035,3035,3030,205
|
|
20250211,095500,312312205,3035,3030,3035,3030,1293
|
|
20250211,095400,308393410,3035,3035,3035,3035,21
|
|
20250211,095300,308329675,3035,3035,3035,3030,345
|
|
20250211,095200,307283050,3035,3030,3035,3030,11
|
|
20250211,095100,307249715,3035,3035,3040,3035,1384
|
|
20250211,095000,303049260,3035,3035,3040,3035,619
|
|
20250211,094900,301170585,3035,3030,3035,3030,1222
|
|
20250211,094800,297463580,3035,3030,3035,3030,1230
|
|
20250211,094700,293731680,3030,3030,3030,3030,211
|
|
20250211,094600,293092350,3030,3030,3035,3030,1769
|
|
20250211,094500,287732275,3025,3015,3025,3015,5937
|
|
20250211,094400,269782005,3015,3010,3015,3010,9449
|
|
20250211,094300,241339765,3010,3010,3010,3010,1
|
|
20250211,094200,241336755,3000,3005,3005,3000,1313
|
|
20250211,094100,237392755,3010,3000,3010,3000,330
|
|
20250211,094000,236401855,3000,3020,3020,3000,1302
|
|
20250211,093900,232495435,3000,3000,3000,3000,771
|
|
20250211,093800,230182435,3020,3015,3020,3000,3011
|
|
20250211,093700,221148865,3005,3010,3010,3005,4163
|
|
20250211,093600,208638535,3010,3025,3025,3010,242
|
|
20250211,093500,207909925,3025,3025,3025,3025,7
|
|
20250211,093400,207888750,3025,3025,3025,3020,198
|
|
20250211,093300,207289850,3010,3010,3010,3010,200
|
|
20250211,093200,206687850,3010,3010,3010,3010,1600
|
|
20250211,093100,201871850,3010,3010,3010,3010,717
|
|
20250211,093000,199713680,3010,3025,3030,3010,131
|
|
20250211,092900,199318455,3025,3020,3025,3000,181
|
|
20250211,092800,198773965,3020,3000,3020,3000,1326
|
|
20250211,092700,194790255,3000,3000,3000,2995,279
|
|
20250211,092600,193953780,3000,2995,3000,2995,13
|
|
20250211,092500,193914785,3000,3000,3000,2995,8
|
|
20250211,092400,193890790,3000,3000,3000,2995,650
|
|
20250211,092300,191943345,3000,3000,3000,2995,1015
|
|
20250211,092200,188900340,3000,3000,3000,2995,2499
|
|
20250211,092100,181405275,3000,3000,3000,2995,1562
|
|
20250211,092000,176726060,3000,3000,3005,3000,7808
|
|
20250211,091900,153272080,3005,3005,3005,3005,12
|
|
20250211,091800,153236020,3000,3000,3005,3000,812
|
|
20250211,091700,150799530,3005,2995,3005,2995,1770
|
|
20250211,091600,145487065,2995,3000,3005,2995,1755
|
|
20250211,091500,140225140,3000,2990,3000,2990,538
|
|
20250211,091400,138613760,2995,3005,3005,2990,6340
|
|
20250211,091300,119615160,3005,3005,3005,3000,1303
|
|
20250211,091200,115701645,3005,3005,3005,3000,720
|
|
20250211,091100,113540045,3005,3010,3010,3005,5268
|
|
20250211,091000,97701600,3010,3020,3020,3010,1445
|
|
20250211,090900,93345870,3005,3025,3030,3005,4987
|
|
20250211,090800,78289890,3025,3030,3030,3015,2579
|
|
20250211,090700,70490380,3030,3035,3035,3015,1334
|
|
20250211,090600,66466000,3035,3035,3035,3020,667
|
|
20250211,090500,64442150,3015,3020,3040,3015,2350
|
|
20250211,090400,57337350,3020,3035,3035,3020,764
|
|
20250211,090300,55025975,3040,3025,3040,3020,6072
|
|
20250211,090200,36648045,3025,3060,3065,3025,6324
|
|
20250211,090100,17404365,3065,3060,3070,3055,3483
|
|
20250211,090000,6740665,3045,3055,3060,3045,2207
|