602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,185900,1949268905,3010,3010,3010,3010,10082
|
|
20250212,185800,1949268905,3010,3010,3010,3010,0
|
|
20250212,185700,1949268905,3010,3010,3010,3010,0
|
|
20250212,185600,1949268905,3010,3010,3010,3010,0
|
|
20250212,185500,1949268905,3010,3010,3010,3010,0
|
|
20250212,185400,1949268905,3010,3010,3010,3010,0
|
|
20250212,185300,1949268905,3010,3010,3010,3010,0
|
|
20250212,185200,1949268905,3010,3010,3010,3010,0
|
|
20250212,185100,1949268905,3010,3010,3010,3010,0
|
|
20250212,185000,1949268905,3010,3010,3010,3010,0
|
|
20250212,184900,1949268905,3010,3010,3010,3010,0
|
|
20250212,184800,1949268905,3010,3010,3010,3010,0
|
|
20250212,184700,1949268905,3010,3010,3010,3010,0
|
|
20250212,184600,1949268905,3010,3010,3010,3010,0
|
|
20250212,184500,1949268905,3010,3010,3010,3010,0
|
|
20250212,184400,1949268905,3010,3010,3010,3010,0
|
|
20250212,184300,1949268905,3010,3010,3010,3010,0
|
|
20250212,184200,1949268905,3010,3010,3010,3010,0
|
|
20250212,184100,1949268905,3010,3010,3010,3010,0
|
|
20250212,184000,1949268905,3010,3010,3010,3010,0
|
|
20250212,183900,1949268905,3010,3010,3010,3010,0
|
|
20250212,183800,1949268905,3010,3010,3010,3010,0
|
|
20250212,183700,1949268905,3010,3010,3010,3010,0
|
|
20250212,183600,1949268905,3010,3010,3010,3010,0
|
|
20250212,183500,1949268905,3010,3010,3010,3010,0
|
|
20250212,183400,1949268905,3010,3010,3010,3010,0
|
|
20250212,183300,1949268905,3010,3010,3010,3010,0
|
|
20250212,183200,1949268905,3010,3010,3010,3010,0
|
|
20250212,183100,1949268905,3010,3010,3010,3010,0
|
|
20250212,183000,1949268905,3010,3010,3010,3010,0
|
|
20250212,182900,1949268905,3010,3010,3010,3010,10082
|
|
20250212,182800,1949268905,3010,3010,3010,3010,0
|
|
20250212,182700,1949268905,3010,3010,3010,3010,0
|
|
20250212,182600,1949268905,3010,3010,3010,3010,0
|
|
20250212,182500,1949268905,3010,3010,3010,3010,0
|
|
20250212,182400,1949268905,3010,3010,3010,3010,0
|
|
20250212,182300,1949268905,3010,3010,3010,3010,0
|
|
20250212,182200,1949268905,3010,3010,3010,3010,0
|
|
20250212,182100,1949268905,3010,3010,3010,3010,0
|
|
20250212,182000,1949268905,3010,3010,3010,3010,0
|
|
20250212,181900,1949268905,3010,3010,3010,3010,0
|
|
20250212,181800,1949268905,3010,3010,3010,3010,0
|
|
20250212,181700,1949268905,3010,3010,3010,3010,0
|
|
20250212,181600,1949268905,3010,3010,3010,3010,0
|
|
20250212,181500,1949268905,3010,3010,3010,3010,0
|
|
20250212,181400,1949268905,3010,3010,3010,3010,0
|
|
20250212,181300,1949268905,3010,3010,3010,3010,0
|
|
20250212,181200,1949268905,3010,3010,3010,3010,0
|
|
20250212,181100,1949268905,3010,3010,3010,3010,0
|
|
20250212,181000,1949268905,3010,3010,3010,3010,0
|
|
20250212,180900,1949268905,3010,3010,3010,3010,0
|
|
20250212,180800,1949268905,3010,3010,3010,3010,0
|
|
20250212,180700,1949268905,3010,3010,3010,3010,0
|
|
20250212,180600,1949268905,3010,3010,3010,3010,0
|
|
20250212,180500,1949268905,3010,3010,3010,3010,0
|
|
20250212,180400,1949268905,3010,3010,3010,3010,0
|
|
20250212,180300,1949268905,3010,3010,3010,3010,0
|
|
20250212,180200,1949268905,3010,3010,3010,3010,0
|
|
20250212,180100,1949268905,3010,3010,3010,3010,0
|
|
20250212,180000,1949268905,3010,3010,3010,3010,0
|
|
20250212,175900,1949268905,3010,3010,3010,3010,10082
|
|
20250212,175800,1949268905,3010,3010,3010,3010,0
|
|
20250212,175700,1949268905,3010,3010,3010,3010,0
|
|
20250212,175600,1949268905,3010,3010,3010,3010,0
|
|
20250212,175500,1949268905,3010,3010,3010,3010,0
|
|
20250212,175400,1949268905,3010,3010,3010,3010,0
|
|
20250212,175300,1949268905,3010,3010,3010,3010,0
|
|
20250212,175200,1949268905,3010,3010,3010,3010,0
|
|
20250212,175100,1949268905,3010,3010,3010,3010,0
|
|
20250212,175000,1949268905,3010,3010,3010,3010,0
|
|
20250212,174900,1949268905,3010,3010,3010,3010,0
|
|
20250212,174800,1949268905,3010,3010,3010,3010,0
|
|
20250212,174700,1949268905,3010,3010,3010,3010,0
|
|
20250212,174600,1949268905,3010,3010,3010,3010,0
|
|
20250212,174500,1949268905,3010,3010,3010,3010,0
|
|
20250212,174400,1949268905,3010,3010,3010,3010,0
|
|
20250212,174300,1949268905,3010,3010,3010,3010,0
|
|
20250212,174200,1949268905,3010,3010,3010,3010,0
|
|
20250212,174100,1949268905,3010,3010,3010,3010,0
|
|
20250212,174000,1949268905,3010,3010,3010,3010,0
|
|
20250212,173900,1949268905,3010,3010,3010,3010,0
|
|
20250212,173800,1949268905,3010,3010,3010,3010,0
|
|
20250212,173700,1949268905,3010,3010,3010,3010,0
|
|
20250212,173600,1949268905,3010,3010,3010,3010,0
|
|
20250212,173500,1949268905,3010,3010,3010,3010,0
|
|
20250212,173400,1949268905,3010,3010,3010,3010,0
|
|
20250212,173300,1949268905,3010,3010,3010,3010,0
|
|
20250212,173200,1949268905,3010,3010,3010,3010,0
|
|
20250212,173100,1949268905,3010,3010,3010,3010,0
|
|
20250212,173000,1949268905,3010,3010,3010,3010,0
|
|
20250212,172900,1949268905,3010,3010,3010,3010,10082
|
|
20250212,172800,1949268905,3010,3010,3010,3010,0
|
|
20250212,172700,1949268905,3010,3010,3010,3010,0
|
|
20250212,172600,1949268905,3010,3010,3010,3010,0
|
|
20250212,172500,1949268905,3010,3010,3010,3010,0
|
|
20250212,172400,1949268905,3010,3010,3010,3010,0
|
|
20250212,172300,1949268905,3010,3010,3010,3010,0
|
|
20250212,172200,1949268905,3010,3010,3010,3010,0
|
|
20250212,172100,1949268905,3010,3010,3010,3010,0
|
|
20250212,172000,1949268905,3010,3010,3010,3010,0
|
|
20250212,171900,1949268905,3010,3010,3010,3010,0
|
|
20250212,171800,1949268905,3010,3010,3010,3010,0
|
|
20250212,171700,1949268905,3010,3010,3010,3010,0
|
|
20250212,171600,1949268905,3010,3010,3010,3010,0
|
|
20250212,171500,1949268905,3010,3010,3010,3010,0
|
|
20250212,171400,1949268905,3010,3010,3010,3010,0
|
|
20250212,171300,1949268905,3010,3010,3010,3010,0
|
|
20250212,171200,1949268905,3010,3010,3010,3010,0
|
|
20250212,171100,1949268905,3010,3010,3010,3010,0
|
|
20250212,171000,1949268905,3010,3010,3010,3010,0
|
|
20250212,170900,1949268905,3010,3010,3010,3010,0
|
|
20250212,170800,1949268905,3010,3010,3010,3010,0
|
|
20250212,170700,1949268905,3010,3010,3010,3010,0
|
|
20250212,170600,1949268905,3010,3010,3010,3010,0
|
|
20250212,170500,1949268905,3010,3010,3010,3010,0
|
|
20250212,170400,1949268905,3010,3010,3010,3010,0
|
|
20250212,170300,1949268905,3010,3010,3010,3010,0
|
|
20250212,170200,1949268905,3010,3010,3010,3010,0
|
|
20250212,170100,1949268905,3010,3010,3010,3010,0
|
|
20250212,170000,1949268905,3010,3010,3010,3010,0
|
|
20250212,165900,1949268905,3010,3010,3010,3010,10082
|
|
20250212,165800,1949268905,3010,3010,3010,3010,0
|
|
20250212,165700,1949268905,3010,3010,3010,3010,0
|
|
20250212,165600,1949268905,3010,3010,3010,3010,0
|
|
20250212,165500,1949268905,3010,3010,3010,3010,0
|
|
20250212,165400,1949268905,3010,3010,3010,3010,0
|
|
20250212,165300,1949268905,3010,3010,3010,3010,0
|
|
20250212,165200,1949268905,3010,3010,3010,3010,0
|
|
20250212,165100,1949268905,3010,3010,3010,3010,0
|
|
20250212,165000,1949268905,3010,3010,3010,3010,0
|
|
20250212,164900,1949268905,3010,3010,3010,3010,0
|
|
20250212,164800,1949268905,3010,3010,3010,3010,0
|
|
20250212,164700,1949268905,3010,3010,3010,3010,0
|
|
20250212,164600,1949268905,3010,3010,3010,3010,0
|
|
20250212,164500,1949268905,3010,3010,3010,3010,0
|
|
20250212,164400,1949268905,3010,3010,3010,3010,0
|
|
20250212,164300,1949268905,3010,3010,3010,3010,0
|
|
20250212,164200,1949268905,3010,3010,3010,3010,0
|
|
20250212,164100,1949268905,3010,3010,3010,3010,0
|
|
20250212,164000,1949268905,3010,3010,3010,3010,0
|
|
20250212,163900,1949268905,3010,3010,3010,3010,0
|
|
20250212,163800,1949268905,3010,3010,3010,3010,0
|
|
20250212,163700,1949268905,3010,3010,3010,3010,0
|
|
20250212,163600,1949268905,3010,3010,3010,3010,0
|
|
20250212,163500,1949268905,3010,3010,3010,3010,0
|
|
20250212,163400,1949268905,3010,3010,3010,3010,0
|
|
20250212,163300,1949268905,3010,3010,3010,3010,0
|
|
20250212,163200,1949268905,3010,3010,3010,3010,0
|
|
20250212,163100,1949268905,3010,3010,3010,3010,0
|
|
20250212,163000,1949268905,3010,3010,3010,3010,0
|
|
20250212,162900,1949268905,3010,3010,3010,3010,10082
|
|
20250212,162800,1949268905,3010,3010,3010,3010,0
|
|
20250212,162700,1949268905,3010,3010,3010,3010,0
|
|
20250212,162600,1949268905,3010,3010,3010,3010,0
|
|
20250212,162500,1949268905,3010,3010,3010,3010,0
|
|
20250212,162400,1949268905,3010,3010,3010,3010,0
|
|
20250212,162300,1949268905,3010,3010,3010,3010,0
|
|
20250212,162200,1949268905,3010,3010,3010,3010,0
|
|
20250212,162100,1949268905,3010,3010,3010,3010,0
|
|
20250212,162000,1949268905,3010,3010,3010,3010,0
|
|
20250212,161900,1949268905,3010,3010,3010,3010,0
|
|
20250212,161800,1949268905,3010,3010,3010,3010,0
|
|
20250212,161700,1949268905,3010,3010,3010,3010,0
|
|
20250212,161600,1949268905,3010,3010,3010,3010,0
|
|
20250212,161500,1949268905,3010,3010,3010,3010,0
|
|
20250212,161400,1949268905,3010,3010,3010,3010,0
|
|
20250212,161300,1949268905,3010,3010,3010,3010,0
|
|
20250212,161200,1949268905,3010,3010,3010,3010,0
|
|
20250212,161100,1949268905,3010,3010,3010,3010,0
|
|
20250212,161000,1949268905,3010,3010,3010,3010,0
|
|
20250212,160900,1949268905,3010,3010,3010,3010,0
|
|
20250212,160800,1949268905,3010,3010,3010,3010,0
|
|
20250212,160700,1949268905,3010,3010,3010,3010,0
|
|
20250212,160600,1949268905,3010,3010,3010,3010,0
|
|
20250212,160500,1949268905,3010,3010,3010,3010,0
|
|
20250212,160400,1949268905,3010,3010,3010,3010,0
|
|
20250212,160300,1949268905,3010,3010,3010,3010,0
|
|
20250212,160200,1949268905,3010,3010,3010,3010,0
|
|
20250212,160100,1949268905,3010,3010,3010,3010,0
|
|
20250212,160000,1949268905,3010,3010,3010,3010,0
|
|
20250212,155900,1949268905,3010,3010,3010,3010,10082
|
|
20250212,155800,1949268905,3010,3010,3010,3010,0
|
|
20250212,155700,1949268905,3010,3010,3010,3010,0
|
|
20250212,155600,1949268905,3010,3010,3010,3010,0
|
|
20250212,155500,1949268905,3010,3010,3010,3010,0
|
|
20250212,155400,1949268905,3010,3010,3010,3010,0
|
|
20250212,155300,1949268905,3010,3010,3010,3010,0
|
|
20250212,155200,1949268905,3010,3010,3010,3010,0
|
|
20250212,155100,1949268905,3010,3010,3010,3010,0
|
|
20250212,155000,1949268905,3010,3010,3010,3010,0
|
|
20250212,154900,1949268905,3010,3010,3010,3010,0
|
|
20250212,154800,1949268905,3010,3010,3010,3010,0
|
|
20250212,154700,1949268905,3010,3010,3010,3010,0
|
|
20250212,154600,1949268905,3010,3010,3010,3010,0
|
|
20250212,154500,1949268905,3010,3010,3010,3010,0
|
|
20250212,154400,1949268905,3010,3010,3010,3010,0
|
|
20250212,154300,1949268905,3010,3010,3010,3010,0
|
|
20250212,154200,1949268905,3010,3010,3010,3010,0
|
|
20250212,154100,1949268905,3010,3010,3010,3010,0
|
|
20250212,154000,1949268905,3010,3010,3010,3010,0
|
|
20250212,153900,1949268905,3010,3010,3010,3010,0
|
|
20250212,153800,1949268905,3010,3010,3010,3010,0
|
|
20250212,153700,1949268905,3010,3010,3010,3010,0
|
|
20250212,153600,1949268905,3010,3010,3010,3010,0
|
|
20250212,153500,1949268905,3010,3010,3010,3010,0
|
|
20250212,153400,1949268905,3010,3010,3010,3010,0
|
|
20250212,153300,1949268905,3010,3010,3010,3010,0
|
|
20250212,153200,1949268905,3010,3010,3010,3010,0
|
|
20250212,153100,1949268905,3010,3010,3010,3010,0
|
|
20250212,153000,1949268905,3010,3010,3010,3010,10082
|
|
20250212,152900,1918922085,3020,3020,3020,3020,0
|
|
20250212,152800,1918922085,3020,3020,3020,3020,0
|
|
20250212,152700,1918922085,3020,3020,3020,3020,0
|
|
20250212,152600,1918922085,3020,3020,3020,3020,0
|
|
20250212,152500,1918922085,3020,3020,3020,3020,0
|
|
20250212,152400,1918922085,3020,3020,3020,3020,0
|
|
20250212,152300,1918922085,3020,3020,3020,3020,0
|
|
20250212,152200,1918922085,3020,3020,3020,3020,0
|
|
20250212,152100,1918922085,3020,3020,3020,3020,0
|
|
20250212,152000,1918922085,3020,3020,3020,3020,0
|
|
20250212,151900,1918922085,3020,3005,3020,3005,676
|
|
20250212,151800,1916886890,3010,3010,3010,3005,920
|
|
20250212,151700,1914121720,3010,3010,3010,3010,501
|
|
20250212,151600,1912613710,3010,3005,3010,3000,4304
|
|
20250212,151500,1899692195,3010,3010,3010,3010,1136
|
|
20250212,151400,1896272835,3010,3010,3010,3010,15
|
|
20250212,151300,1896227685,3005,3005,3005,3005,590
|
|
20250212,151200,1894454735,3005,3010,3010,3005,47
|
|
20250212,151100,1894313325,3010,3010,3010,3005,41
|
|
20250212,151000,1894190050,3010,3010,3010,3010,1368
|
|
20250212,150900,1890072370,3010,3010,3010,3005,1929
|
|
20250212,150800,1884275460,3010,3010,3010,3005,469
|
|
20250212,150700,1882863775,3010,3005,3010,3005,327
|
|
20250212,150600,1881881135,3005,3000,3005,3000,964
|
|
20250212,150500,1878985835,3000,3005,3005,3000,112
|
|
20250212,150400,1878649720,3000,3000,3005,3000,1087
|
|
20250212,150300,1875387285,3005,3000,3005,3000,452
|
|
20250212,150200,1874031270,3000,3000,3000,3000,47
|
|
20250212,150100,1873890270,2995,3000,3000,2995,43
|
|
20250212,150000,1873761365,3000,3005,3005,3000,1440
|
|
20250212,145900,1869438835,3000,3000,3005,3000,1274
|
|
20250212,145800,1865615310,3000,3000,3000,3000,310
|
|
20250212,145700,1864685310,2995,2995,2995,2995,510
|
|
20250212,145600,1863157860,2995,3000,3000,2995,1511
|
|
20250212,145500,1858631360,2995,2995,2995,2995,68
|
|
20250212,145400,1858427700,3000,3000,3000,3000,20
|
|
20250212,145300,1858367700,3000,3000,3000,3000,48
|
|
20250212,145200,1858223700,3000,3000,3000,2995,715
|
|
20250212,145100,1856079350,3000,3000,3000,3000,166
|
|
20250212,145000,1855581350,3000,3005,3005,3000,751
|
|
20250212,144900,1853327550,3005,3000,3005,2995,6582
|
|
20250212,144800,1833599580,3010,3000,3010,3000,57
|
|
20250212,144700,1833428080,3000,3005,3005,3000,1042
|
|
20250212,144600,1830296895,3005,3005,3005,3005,0
|
|
20250212,144500,1830296895,3005,3000,3005,3000,385
|
|
20250212,144400,1829140120,3000,3000,3000,3000,204
|
|
20250212,144300,1828528120,3000,3005,3005,3000,535
|
|
20250212,144200,1826920450,3000,3000,3000,3000,50
|
|
20250212,144100,1826770450,3000,2995,3000,2995,951
|
|
20250212,144000,1823921505,3000,2995,3000,2990,5112
|
|
20250212,143900,1808607485,2995,3000,3000,2995,11101
|
|
20250212,143800,1775358400,3000,3000,3000,3000,672
|
|
20250212,143700,1773342400,3000,3000,3005,3000,49
|
|
20250212,143600,1773195390,3000,3010,3010,3000,3664
|
|
20250212,143500,1762202115,3000,3000,3010,3000,8570
|
|
20250212,143400,1736478235,3005,3005,3005,3005,5
|
|
20250212,143300,1736463210,3005,3005,3005,3000,314
|
|
20250212,143200,1735519690,3000,3005,3005,3000,649
|
|
20250212,143100,1733572335,3000,3005,3005,3000,169
|
|
20250212,143000,1733064985,3005,3005,3005,3005,615
|
|
20250212,142900,1731216910,3005,3005,3005,3000,1060
|
|
20250212,142800,1728036610,3005,3000,3005,3000,677
|
|
20250212,142700,1726003510,3000,3005,3005,3000,3617
|
|
20250212,142600,1715149685,3000,3005,3005,3000,81
|
|
20250212,142500,1714906530,3000,3005,3005,3000,1689
|
|
20250212,142400,1709835590,3005,3000,3005,3000,843
|
|
20250212,142300,1707302440,3000,3000,3005,3000,24
|
|
20250212,142200,1707230425,3005,3005,3005,3005,6
|
|
20250212,142100,1707212395,3000,3000,3000,3000,420
|
|
20250212,142000,1705952395,3000,3000,3000,2995,1724
|
|
20250212,141900,1700780410,3000,3005,3005,3000,7432
|
|
20250212,141800,1678481550,3005,3005,3005,3005,1628
|
|
20250212,141700,1673589410,3005,3005,3005,3005,1100
|
|
20250212,141600,1670283910,3005,3005,3005,3005,356
|
|
20250212,141500,1669214130,3005,3005,3005,3005,278
|
|
20250212,141400,1668378740,3005,3010,3010,3005,75
|
|
20250212,141300,1668153315,3010,3005,3010,3005,323
|
|
20250212,141200,1667181885,3005,3005,3005,3005,80
|
|
20250212,141100,1666941485,3000,3000,3000,3000,163
|
|
20250212,141000,1666452485,3005,3005,3005,3005,531
|
|
20250212,140900,1664856830,3000,3005,3010,3000,2296
|
|
20250212,140800,1657957970,3005,3000,3005,2995,1283
|
|
20250212,140700,1654108705,3000,3005,3005,3000,8693
|
|
20250212,140600,1628029675,3005,3000,3005,3000,2652
|
|
20250212,140500,1620070710,3000,3005,3005,3000,7643
|
|
20250212,140400,1597107995,3005,3010,3010,3005,811
|
|
20250212,140300,1594670370,3010,3010,3010,3010,1043
|
|
20250212,140200,1591530940,3010,3015,3015,3010,1973
|
|
20250212,140100,1585592135,3015,3020,3020,3015,101
|
|
20250212,140000,1585287615,3020,3010,3020,3010,2038
|
|
20250212,135900,1579153155,3020,3020,3020,3020,5
|
|
20250212,135800,1579138055,3020,3020,3020,3010,690
|
|
20250212,135700,1577061055,3005,3010,3010,3005,132
|
|
20250212,135600,1576663835,3005,3020,3020,3005,99
|
|
20250212,135500,1576365590,3005,3030,3030,2995,66478
|
|
20250212,135400,1376552740,3030,3030,3030,3030,364
|
|
20250212,135300,1375449820,3030,3030,3030,3030,534
|
|
20250212,135200,1373831800,3030,3035,3035,3030,896
|
|
20250212,135100,1371112465,3040,3040,3040,3040,10
|
|
20250212,135000,1371082065,3040,3030,3040,3030,1524
|
|
20250212,134900,1366456125,3035,3035,3035,3035,152
|
|
20250212,134800,1365994805,3035,3025,3035,3025,2
|
|
20250212,134700,1365988745,3025,3025,3025,3025,0
|
|
20250212,134600,1365988745,3025,3040,3040,3025,817
|
|
20250212,134500,1363511425,3035,3040,3040,3035,3
|
|
20250212,134400,1363502315,3035,3030,3035,3030,1395
|
|
20250212,134300,1359273465,3025,3025,3025,3025,123
|
|
20250212,134200,1358901390,3025,3025,3025,3025,0
|
|
20250212,134100,1358901390,3025,3025,3025,3025,0
|
|
20250212,134000,1358901390,3025,3025,3025,3025,407
|
|
20250212,133900,1357670215,3025,3025,3025,3025,10
|
|
20250212,133800,1357639965,3025,3025,3025,3025,0
|
|
20250212,133700,1357639965,3025,3025,3025,3025,1926
|
|
20250212,133600,1351813815,3025,3025,3025,3025,467
|
|
20250212,133500,1350401140,3025,3025,3025,3025,5825
|
|
20250212,133400,1332780515,3025,3025,3025,3025,2
|
|
20250212,133300,1332774465,3035,3030,3035,3030,4591
|
|
20250212,133200,1318863730,3035,3035,3035,3035,122
|
|
20250212,133100,1318493460,3035,3035,3035,3035,114
|
|
20250212,133000,1318147470,3035,3035,3035,3035,300
|
|
20250212,132900,1317236970,3035,3035,3035,3035,0
|
|
20250212,132800,1317236970,3035,3035,3035,3035,543
|
|
20250212,132700,1315588965,3035,3035,3035,3035,201
|
|
20250212,132600,1314978930,3030,3030,3030,3025,1284
|
|
20250212,132500,1311093410,3030,3030,3030,3030,0
|
|
20250212,132400,1311093410,3030,3030,3030,3030,103
|
|
20250212,132300,1310781320,3025,3025,3025,3025,0
|
|
20250212,132200,1310781320,3025,3030,3030,3025,950
|
|
20250212,132100,1307905070,3025,3025,3025,3025,61
|
|
20250212,132000,1307720545,3025,3025,3025,3025,446
|
|
20250212,131900,1306371395,3025,3025,3025,3025,63
|
|
20250212,131800,1306180820,3020,3020,3020,3020,150
|
|
20250212,131700,1305727820,3025,3025,3025,3025,101
|
|
20250212,131600,1305422295,3025,3025,3025,3025,331
|
|
20250212,131500,1304421020,3025,3025,3025,3025,386
|
|
20250212,131400,1303253370,3030,3030,3030,3030,1
|
|
20250212,131300,1303250340,3025,3025,3025,3020,156
|
|
20250212,131200,1302778820,3025,3025,3025,3025,920
|
|
20250212,131100,1299995820,3025,3025,3025,3025,2100
|
|
20250212,131000,1293643320,3025,3030,3030,3025,455
|
|
20250212,130900,1292266920,3030,3030,3030,3030,4
|
|
20250212,130800,1292254800,3025,3025,3030,3025,450
|
|
20250212,130700,1290893545,3025,3025,3030,3025,202
|
|
20250212,130600,1290282485,3025,3025,3025,3025,166
|
|
20250212,130500,1289780335,3030,3030,3030,3030,51
|
|
20250212,130400,1289625805,3030,3030,3030,3030,1263
|
|
20250212,130300,1285798915,3030,3025,3030,3025,3102
|
|
20250212,130200,1276399865,3030,3025,3030,3025,1251
|
|
20250212,130100,1272615540,3025,3025,3025,3025,56
|
|
20250212,130000,1272446140,3030,3030,3030,3030,835
|
|
20250212,125900,1269916090,3030,3030,3035,3030,5470
|
|
20250212,125800,1253341985,3040,3040,3040,3040,100
|
|
20250212,125700,1253037985,3030,3030,3030,3030,23
|
|
20250212,125600,1252968295,3030,3035,3035,3030,667
|
|
20250212,125500,1250944150,3035,3035,3035,3035,601
|
|
20250212,125400,1249120115,3040,3040,3040,3040,98
|
|
20250212,125300,1248822195,3035,3040,3040,3035,2017
|
|
20250212,125200,1242693980,3040,3040,3040,3040,6
|
|
20250212,125100,1242675740,3035,3035,3035,3035,56
|
|
20250212,125000,1242505780,3035,3035,3035,3035,0
|
|
20250212,124900,1242505780,3035,3035,3035,3035,100
|
|
20250212,124800,1242202280,3035,3035,3035,3035,800
|
|
20250212,124700,1239774280,3035,3035,3035,3035,889
|
|
20250212,124600,1237076165,3035,3035,3035,3035,325
|
|
20250212,124500,1236089790,3040,3035,3040,3030,600
|
|
20250212,124400,1234269785,3040,3035,3040,3035,106
|
|
20250212,124300,1233948070,3030,3030,3030,3030,0
|
|
20250212,124200,1233948070,3030,3040,3040,3030,460
|
|
20250212,124100,1232551170,3030,3040,3040,3030,880
|
|
20250212,124000,1229876470,3030,3030,3030,3030,1714
|
|
20250212,123900,1224683050,3040,3040,3040,3040,1
|
|
20250212,123800,1224680010,3030,3030,3030,3030,0
|
|
20250212,123700,1224680010,3030,3030,3030,3030,0
|
|
20250212,123600,1224680010,3030,3030,3040,3030,1054
|
|
20250212,123500,1221486380,3030,3030,3030,3030,0
|
|
20250212,123400,1221486380,3030,3035,3035,3030,1859
|
|
20250212,123300,1215850515,3040,3035,3040,3035,300
|
|
20250212,123200,1214938765,3040,3040,3040,3040,0
|
|
20250212,123100,1214938765,3040,3045,3045,3040,7344
|
|
20250212,123000,1192612930,3050,3045,3050,3045,2
|
|
20250212,122900,1192606835,3045,3040,3045,3040,2187
|
|
20250212,122800,1185950780,3040,3040,3040,3040,0
|
|
20250212,122700,1185950780,3040,3035,3040,3030,147
|
|
20250212,122600,1185504710,3040,3040,3040,3040,211
|
|
20250212,122500,1184863270,3040,3040,3040,3040,7
|
|
20250212,122400,1184841990,3040,3040,3040,3040,3
|
|
20250212,122300,1184832870,3035,3035,3035,3035,409
|
|
20250212,122200,1183591555,3035,3035,3035,3035,132
|
|
20250212,122100,1183190935,3035,3030,3035,3030,620
|
|
20250212,122000,1181309835,3030,3030,3030,3030,99
|
|
20250212,121900,1181009865,3035,3030,3035,3030,512
|
|
20250212,121800,1179456260,3030,3030,3030,3030,100
|
|
20250212,121700,1179153260,3030,3030,3030,3030,106
|
|
20250212,121600,1178832080,3030,3030,3035,3030,403
|
|
20250212,121500,1177610840,3025,3025,3025,3025,22
|
|
20250212,121400,1177544290,3035,3025,3035,3025,695
|
|
20250212,121300,1175438965,3035,3030,3035,3025,2654
|
|
20250212,121200,1167397540,3035,3035,3035,3035,339
|
|
20250212,121100,1166368675,3035,3040,3040,3035,1584
|
|
20250212,121000,1161556505,3040,3045,3045,3040,1110
|
|
20250212,120900,1158179605,3045,3045,3045,3045,0
|
|
20250212,120800,1158179605,3045,3040,3045,3040,496
|
|
20250212,120700,1156670665,3040,3040,3040,3040,453
|
|
20250212,120600,1155293545,3040,3040,3040,3040,438
|
|
20250212,120500,1153962025,3040,3035,3040,3035,3106
|
|
20250212,120400,1144535300,3030,3030,3030,3030,56
|
|
20250212,120300,1144365620,3030,3035,3035,3030,136
|
|
20250212,120200,1143953505,3030,3030,3030,3030,1100
|
|
20250212,120100,1140620505,3030,3040,3040,3030,5282
|
|
20250212,120000,1124612170,3035,3040,3040,3035,5005
|
|
20250212,115900,1109407545,3040,3040,3040,3040,1004
|
|
20250212,115800,1106355385,3045,3045,3045,3045,1082
|
|
20250212,115700,1103060695,3045,3045,3045,3045,300
|
|
20250212,115600,1102147195,3050,3055,3055,3050,1265
|
|
20250212,115500,1098288935,3050,3050,3050,3050,106
|
|
20250212,115400,1097965635,3055,3050,3055,3050,28
|
|
20250212,115300,1097880215,3050,3050,3050,3050,515
|
|
20250212,115200,1096309465,3055,3055,3055,3055,17
|
|
20250212,115100,1096257530,3055,3055,3055,3055,102
|
|
20250212,115000,1095945920,3055,3050,3055,3050,20
|
|
20250212,114900,1095884840,3050,3050,3050,3050,58
|
|
20250212,114800,1095707940,3050,3050,3050,3050,0
|
|
20250212,114700,1095707940,3050,3050,3050,3050,10
|
|
20250212,114600,1095677440,3050,3050,3050,3045,175
|
|
20250212,114500,1095143765,3050,3050,3050,3050,605
|
|
20250212,114400,1093298515,3050,3050,3050,3050,600
|
|
20250212,114300,1091468515,3055,3055,3055,3055,0
|
|
20250212,114200,1091468515,3055,3055,3055,3055,500
|
|
20250212,114100,1089941015,3055,3060,3060,3055,3683
|
|
20250212,114000,1078672905,3060,3060,3060,3060,102
|
|
20250212,113900,1078360785,3060,3060,3060,3060,345
|
|
20250212,113800,1077305085,3060,3055,3060,3055,625
|
|
20250212,113700,1075392685,3055,3055,3055,3055,15
|
|
20250212,113600,1075346860,3055,3055,3055,3055,0
|
|
20250212,113500,1075346860,3055,3055,3055,3055,697
|
|
20250212,113400,1073217525,3055,3055,3060,3055,240
|
|
20250212,113300,1072484175,3060,3060,3060,3060,101
|
|
20250212,113200,1072175115,3055,3055,3055,3055,100
|
|
20250212,113100,1071869615,3055,3055,3055,3050,151
|
|
20250212,113000,1071408320,3055,3050,3055,3050,117
|
|
20250212,112900,1071051455,3050,3050,3050,3050,418
|
|
20250212,112800,1069776555,3055,3055,3055,3055,15
|
|
20250212,112700,1069730730,3055,3055,3055,3050,1497
|
|
20250212,112600,1065161900,3050,3045,3050,3045,3293
|
|
20250212,112500,1055133810,3050,3050,3050,3050,317
|
|
20250212,112400,1054166960,3050,3050,3050,3050,300
|
|
20250212,112300,1053251960,3050,3050,3050,3050,0
|
|
20250212,112200,1053251960,3050,3050,3050,3050,159
|
|
20250212,112100,1052767010,3050,3050,3050,3045,325
|
|
20250212,112000,1051775860,3050,3055,3055,3050,783
|
|
20250212,111900,1049387680,3055,3050,3055,3050,2206
|
|
20250212,111800,1042659350,3060,3055,3060,3055,198
|
|
20250212,111700,1042053970,3050,3065,3065,3050,3979
|
|
20250212,111600,1029885285,3065,3065,3065,3065,1269
|
|
20250212,111500,1025995800,3070,3065,3070,3065,717
|
|
20250212,111400,1023795305,3065,3070,3070,3065,202
|
|
20250212,111300,1023175175,3070,3070,3070,3070,300
|
|
20250212,111200,1022254175,3070,3070,3070,3070,1333
|
|
20250212,111100,1018161865,3070,3070,3070,3070,700
|
|
20250212,111000,1016012865,3070,3065,3070,3065,600
|
|
20250212,110900,1014171365,3070,3075,3075,3070,101
|
|
20250212,110800,1013861290,3070,3065,3075,3065,4435
|
|
20250212,110700,1000247000,3065,3060,3065,3060,4
|
|
20250212,110600,1000234750,3055,3055,3055,3055,0
|
|
20250212,110500,1000234750,3055,3055,3055,3055,114
|
|
20250212,110400,999886480,3055,3065,3065,3055,66
|
|
20250212,110300,999684790,3065,3060,3065,3055,104
|
|
20250212,110200,999367045,3060,3055,3060,3055,706
|
|
20250212,110100,997206985,3055,3050,3055,3050,1736
|
|
20250212,110000,991911885,3050,3050,3050,3050,440
|
|
20250212,105900,990569885,3055,3050,3055,3050,862
|
|
20250212,105800,987937305,3050,3060,3060,3050,1464
|
|
20250212,105700,983467820,3055,3045,3055,3045,1866
|
|
20250212,105600,977776660,3045,3045,3045,3045,255
|
|
20250212,105500,977000185,3045,3045,3045,3045,590
|
|
20250212,105400,975203635,3045,3040,3045,3040,204
|
|
20250212,105300,974583465,3040,3040,3040,3040,1095
|
|
20250212,105200,971254665,3040,3040,3040,3030,2758
|
|
20250212,105100,962888055,3040,3040,3040,3040,77
|
|
20250212,105000,962653975,3040,3035,3040,3035,984
|
|
20250212,104900,959666615,3040,3050,3050,3035,110
|
|
20250212,104800,959332530,3050,3040,3050,3030,160
|
|
20250212,104700,958847470,3040,3035,3040,3035,1158
|
|
20250212,104600,955331970,3035,3035,3035,3035,10
|
|
20250212,104500,955301620,3050,3040,3050,3040,1001
|
|
20250212,104400,952258570,3050,3045,3050,3045,908
|
|
20250212,104300,949491185,3040,3035,3040,3035,653
|
|
20250212,104200,947506730,3035,3030,3035,3030,925
|
|
20250212,104100,944703260,3030,3035,3035,3030,1771
|
|
20250212,104000,939335940,3035,3035,3035,3035,78
|
|
20250212,103900,939099210,3030,3035,3035,3030,377
|
|
20250212,103800,937955020,3035,3035,3040,3035,1925
|
|
20250212,103700,932112625,3040,3040,3040,3035,233
|
|
20250212,103600,931404455,3040,3045,3045,3035,4672
|
|
20250212,103500,917206735,3045,3040,3045,3040,507
|
|
20250212,103400,915662925,3045,3045,3045,3040,542
|
|
20250212,103300,914013135,3045,3040,3045,3040,541
|
|
20250212,103200,912365905,3040,3040,3040,3030,1321
|
|
20250212,103100,908358085,3040,3040,3040,3035,2496
|
|
20250212,103000,900778495,3040,3040,3040,3040,2478
|
|
20250212,102900,893245375,3040,3040,3045,3040,234
|
|
20250212,102800,892532890,3045,3035,3050,3035,5861
|
|
20250212,102700,874741225,3040,3040,3040,3040,1432
|
|
20250212,102600,870387945,3040,3040,3040,3040,37
|
|
20250212,102500,870275465,3035,3035,3050,3030,1804
|
|
20250212,102400,864779875,3035,3030,3070,3030,4497
|
|
20250212,102300,851123185,3045,3040,3045,3030,4832
|
|
20250212,102200,836454060,3045,3050,3055,3040,2243
|
|
20250212,102100,829633785,3050,3055,3055,3040,12480
|
|
20250212,102000,791585275,3060,3060,3060,3060,5
|
|
20250212,101900,791569975,3045,3050,3050,3045,150
|
|
20250212,101800,791113100,3045,3050,3070,3045,2917
|
|
20250212,101700,782200800,3050,3050,3050,3045,940
|
|
20250212,101600,779335425,3050,3050,3055,3050,1667
|
|
20250212,101500,774250990,3050,3050,3055,3050,3029
|
|
20250212,101400,765012265,3050,3060,3060,3050,1279
|
|
20250212,101300,761105935,3060,3065,3065,3055,7224
|
|
20250212,101200,739008485,3065,3065,3070,3060,2319
|
|
20250212,101100,731900755,3060,3070,3070,3060,10242
|
|
20250212,101000,700474000,3085,3075,3090,3070,4722
|
|
20250212,100900,685973635,3075,3095,3095,3075,1710
|
|
20250212,100800,680715085,3095,3075,3095,3075,3947
|
|
20250212,100700,668578020,3075,3075,3075,3070,2580
|
|
20250212,100600,660648645,3075,3080,3080,3075,501
|
|
20250212,100500,659107970,3075,3080,3080,3075,113
|
|
20250212,100400,658760390,3095,3080,3095,3080,428
|
|
20250212,100300,657441670,3080,3085,3085,3075,7449
|
|
20250212,100200,634507350,3085,3090,3095,3085,2714
|
|
20250212,100100,626132485,3090,3095,3095,3090,3080
|
|
20250212,100000,616615105,3095,3095,3095,3095,224
|
|
20250212,095900,615921825,3100,3100,3100,3095,2609
|
|
20250212,095800,607842200,3100,3095,3100,3095,182
|
|
20250212,095700,607278260,3100,3105,3105,3100,1396
|
|
20250212,095600,602950565,3105,3100,3105,3100,815
|
|
20250212,095500,600423810,3100,3105,3105,3100,942
|
|
20250212,095400,597503535,3105,3110,3110,3100,1655
|
|
20250212,095300,592367305,3110,3110,3110,3110,3005
|
|
20250212,095200,583021755,3110,3115,3115,3110,6191
|
|
20250212,095100,563736795,3115,3125,3125,3115,447
|
|
20250212,095000,562340300,3130,3130,3130,3120,439
|
|
20250212,094900,560970130,3130,3130,3130,3120,1632
|
|
20250212,094800,555875340,3130,3130,3130,3125,2134
|
|
20250212,094700,549205055,3130,3130,3135,3130,345
|
|
20250212,094600,548124220,3125,3130,3130,3125,4822
|
|
20250212,094500,533044310,3130,3140,3145,3130,4563
|
|
20250212,094400,518712030,3140,3140,3145,3130,2924
|
|
20250212,094300,509533520,3140,3130,3140,3125,6378
|
|
20250212,094200,489550265,3135,3125,3135,3125,1540
|
|
20250212,094100,484723870,3130,3115,3130,3110,6747
|
|
20250212,094000,463694570,3115,3105,3115,3100,8411
|
|
20250212,093900,437533100,3100,3110,3110,3100,556
|
|
20250212,093800,435805710,3110,3110,3110,3110,666
|
|
20250212,093700,433734450,3110,3115,3115,3100,4221
|
|
20250212,093600,420615820,3115,3105,3115,3105,3341
|
|
20250212,093500,410232145,3105,3105,3105,3095,2003
|
|
20250212,093400,404017800,3100,3090,3100,3090,458
|
|
20250212,093300,402598700,3085,3085,3085,3085,11
|
|
20250212,093200,402564765,3085,3100,3105,3080,6328
|
|
20250212,093100,382996155,3105,3105,3110,3100,1311
|
|
20250212,093000,378925010,3100,3095,3110,3095,12896
|
|
20250212,092900,338930045,3095,3095,3095,3080,1388
|
|
20250212,092800,334651765,3095,3075,3095,3075,544
|
|
20250212,092700,332970585,3070,3085,3085,3070,1436
|
|
20250212,092600,328552255,3070,3080,3090,3070,3659
|
|
20250212,092500,317293065,3080,3080,3080,3080,270
|
|
20250212,092400,316461465,3080,3080,3085,3075,3591
|
|
20250212,092300,305410790,3080,3080,3080,3080,281
|
|
20250212,092200,304545310,3080,3080,3085,3080,7916
|
|
20250212,092100,280162070,3085,3080,3085,3075,1494
|
|
20250212,092000,275559790,3080,3075,3080,3075,2232
|
|
20250212,091900,268685265,3075,3080,3080,3070,1200
|
|
20250212,091800,264994025,3080,3085,3085,3080,2036
|
|
20250212,091700,258723020,3080,3090,3100,3080,1007
|
|
20250212,091600,255611430,3075,3080,3080,3075,4348
|
|
20250212,091500,242240130,3080,3090,3090,3080,2532
|
|
20250212,091400,234428820,3090,3105,3105,3090,1593
|
|
20250212,091300,229500635,3105,3110,3110,3100,5894
|
|
20250212,091200,211203145,3110,3080,3110,3080,8212
|
|
20250212,091100,185764285,3075,3085,3085,3075,1004
|
|
20250212,091000,182675945,3085,3075,3085,3065,4710
|
|
20250212,090900,168204545,3075,3070,3075,3060,3213
|
|
20250212,090800,158366740,3070,3075,3075,3070,2757
|
|
20250212,090700,149892105,3075,3075,3075,3070,226
|
|
20250212,090600,149197655,3075,3070,3075,3070,1338
|
|
20250212,090500,145089840,3075,3075,3075,3070,3274
|
|
20250212,090400,135023585,3080,3070,3085,3070,343
|
|
20250212,090300,133968905,3085,3060,3085,3060,8566
|
|
20250212,090200,107738555,3065,3085,3095,3065,9326
|
|
20250212,090100,79089765,3090,3105,3105,3075,6323
|
|
20250212,090000,59585010,3105,3110,3150,3070,19172
|