602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,185900,1114996355,3090,3090,3090,3090,5566
|
|
20250217,185800,1114996355,3090,3090,3090,3090,0
|
|
20250217,185700,1114996355,3090,3090,3090,3090,0
|
|
20250217,185600,1114996355,3090,3090,3090,3090,0
|
|
20250217,185500,1114996355,3090,3090,3090,3090,0
|
|
20250217,185400,1114996355,3090,3090,3090,3090,0
|
|
20250217,185300,1114996355,3090,3090,3090,3090,0
|
|
20250217,185200,1114996355,3090,3090,3090,3090,0
|
|
20250217,185100,1114996355,3090,3090,3090,3090,0
|
|
20250217,185000,1114996355,3090,3090,3090,3090,0
|
|
20250217,184900,1114996355,3090,3090,3090,3090,0
|
|
20250217,184800,1114996355,3090,3090,3090,3090,0
|
|
20250217,184700,1114996355,3090,3090,3090,3090,0
|
|
20250217,184600,1114996355,3090,3090,3090,3090,0
|
|
20250217,184500,1114996355,3090,3090,3090,3090,0
|
|
20250217,184400,1114996355,3090,3090,3090,3090,0
|
|
20250217,184300,1114996355,3090,3090,3090,3090,0
|
|
20250217,184200,1114996355,3090,3090,3090,3090,0
|
|
20250217,184100,1114996355,3090,3090,3090,3090,0
|
|
20250217,184000,1114996355,3090,3090,3090,3090,0
|
|
20250217,183900,1114996355,3090,3090,3090,3090,0
|
|
20250217,183800,1114996355,3090,3090,3090,3090,0
|
|
20250217,183700,1114996355,3090,3090,3090,3090,0
|
|
20250217,183600,1114996355,3090,3090,3090,3090,0
|
|
20250217,183500,1114996355,3090,3090,3090,3090,0
|
|
20250217,183400,1114996355,3090,3090,3090,3090,0
|
|
20250217,183300,1114996355,3090,3090,3090,3090,0
|
|
20250217,183200,1114996355,3090,3090,3090,3090,0
|
|
20250217,183100,1114996355,3090,3090,3090,3090,0
|
|
20250217,183000,1114996355,3090,3090,3090,3090,0
|
|
20250217,182900,1114996355,3090,3090,3090,3090,5566
|
|
20250217,182800,1114996355,3090,3090,3090,3090,0
|
|
20250217,182700,1114996355,3090,3090,3090,3090,0
|
|
20250217,182600,1114996355,3090,3090,3090,3090,0
|
|
20250217,182500,1114996355,3090,3090,3090,3090,0
|
|
20250217,182400,1114996355,3090,3090,3090,3090,0
|
|
20250217,182300,1114996355,3090,3090,3090,3090,0
|
|
20250217,182200,1114996355,3090,3090,3090,3090,0
|
|
20250217,182100,1114996355,3090,3090,3090,3090,0
|
|
20250217,182000,1114996355,3090,3090,3090,3090,0
|
|
20250217,181900,1114996355,3090,3090,3090,3090,0
|
|
20250217,181800,1114996355,3090,3090,3090,3090,0
|
|
20250217,181700,1114996355,3090,3090,3090,3090,0
|
|
20250217,181600,1114996355,3090,3090,3090,3090,0
|
|
20250217,181500,1114996355,3090,3090,3090,3090,0
|
|
20250217,181400,1114996355,3090,3090,3090,3090,0
|
|
20250217,181300,1114996355,3090,3090,3090,3090,0
|
|
20250217,181200,1114996355,3090,3090,3090,3090,0
|
|
20250217,181100,1114996355,3090,3090,3090,3090,0
|
|
20250217,181000,1114996355,3090,3090,3090,3090,0
|
|
20250217,180900,1114996355,3090,3090,3090,3090,0
|
|
20250217,180800,1114996355,3090,3090,3090,3090,0
|
|
20250217,180700,1114996355,3090,3090,3090,3090,0
|
|
20250217,180600,1114996355,3090,3090,3090,3090,0
|
|
20250217,180500,1114996355,3090,3090,3090,3090,0
|
|
20250217,180400,1114996355,3090,3090,3090,3090,0
|
|
20250217,180300,1114996355,3090,3090,3090,3090,0
|
|
20250217,180200,1114996355,3090,3090,3090,3090,0
|
|
20250217,180100,1114996355,3090,3090,3090,3090,0
|
|
20250217,180000,1114996355,3090,3090,3090,3090,0
|
|
20250217,175900,1114996355,3090,3090,3090,3090,5566
|
|
20250217,175800,1114996355,3090,3090,3090,3090,0
|
|
20250217,175700,1114996355,3090,3090,3090,3090,0
|
|
20250217,175600,1114996355,3090,3090,3090,3090,0
|
|
20250217,175500,1114996355,3090,3090,3090,3090,0
|
|
20250217,175400,1114996355,3090,3090,3090,3090,0
|
|
20250217,175300,1114996355,3090,3090,3090,3090,0
|
|
20250217,175200,1114996355,3090,3090,3090,3090,0
|
|
20250217,175100,1114996355,3090,3090,3090,3090,0
|
|
20250217,175000,1114996355,3090,3090,3090,3090,0
|
|
20250217,174900,1114996355,3090,3090,3090,3090,0
|
|
20250217,174800,1114996355,3090,3090,3090,3090,0
|
|
20250217,174700,1114996355,3090,3090,3090,3090,0
|
|
20250217,174600,1114996355,3090,3090,3090,3090,0
|
|
20250217,174500,1114996355,3090,3090,3090,3090,0
|
|
20250217,174400,1114996355,3090,3090,3090,3090,0
|
|
20250217,174300,1114996355,3090,3090,3090,3090,0
|
|
20250217,174200,1114996355,3090,3090,3090,3090,0
|
|
20250217,174100,1114996355,3090,3090,3090,3090,0
|
|
20250217,174000,1114996355,3090,3090,3090,3090,0
|
|
20250217,173900,1114996355,3090,3090,3090,3090,0
|
|
20250217,173800,1114996355,3090,3090,3090,3090,0
|
|
20250217,173700,1114996355,3090,3090,3090,3090,0
|
|
20250217,173600,1114996355,3090,3090,3090,3090,0
|
|
20250217,173500,1114996355,3090,3090,3090,3090,0
|
|
20250217,173400,1114996355,3090,3090,3090,3090,0
|
|
20250217,173300,1114996355,3090,3090,3090,3090,0
|
|
20250217,173200,1114996355,3090,3090,3090,3090,0
|
|
20250217,173100,1114996355,3090,3090,3090,3090,0
|
|
20250217,173000,1114996355,3090,3090,3090,3090,0
|
|
20250217,172900,1114996355,3090,3090,3090,3090,5566
|
|
20250217,172800,1114996355,3090,3090,3090,3090,0
|
|
20250217,172700,1114996355,3090,3090,3090,3090,0
|
|
20250217,172600,1114996355,3090,3090,3090,3090,0
|
|
20250217,172500,1114996355,3090,3090,3090,3090,0
|
|
20250217,172400,1114996355,3090,3090,3090,3090,0
|
|
20250217,172300,1114996355,3090,3090,3090,3090,0
|
|
20250217,172200,1114996355,3090,3090,3090,3090,0
|
|
20250217,172100,1114996355,3090,3090,3090,3090,0
|
|
20250217,172000,1114996355,3090,3090,3090,3090,0
|
|
20250217,171900,1114996355,3090,3090,3090,3090,0
|
|
20250217,171800,1114996355,3090,3090,3090,3090,0
|
|
20250217,171700,1114996355,3090,3090,3090,3090,0
|
|
20250217,171600,1114996355,3090,3090,3090,3090,0
|
|
20250217,171500,1114996355,3090,3090,3090,3090,0
|
|
20250217,171400,1114996355,3090,3090,3090,3090,0
|
|
20250217,171300,1114996355,3090,3090,3090,3090,0
|
|
20250217,171200,1114996355,3090,3090,3090,3090,0
|
|
20250217,171100,1114996355,3090,3090,3090,3090,0
|
|
20250217,171000,1114996355,3090,3090,3090,3090,0
|
|
20250217,170900,1114996355,3090,3090,3090,3090,0
|
|
20250217,170800,1114996355,3090,3090,3090,3090,0
|
|
20250217,170700,1114996355,3090,3090,3090,3090,0
|
|
20250217,170600,1114996355,3090,3090,3090,3090,0
|
|
20250217,170500,1114996355,3090,3090,3090,3090,0
|
|
20250217,170400,1114996355,3090,3090,3090,3090,0
|
|
20250217,170300,1114996355,3090,3090,3090,3090,0
|
|
20250217,170200,1114996355,3090,3090,3090,3090,0
|
|
20250217,170100,1114996355,3090,3090,3090,3090,0
|
|
20250217,170000,1114996355,3090,3090,3090,3090,0
|
|
20250217,165900,1114996355,3090,3090,3090,3090,5566
|
|
20250217,165800,1114996355,3090,3090,3090,3090,0
|
|
20250217,165700,1114996355,3090,3090,3090,3090,0
|
|
20250217,165600,1114996355,3090,3090,3090,3090,0
|
|
20250217,165500,1114996355,3090,3090,3090,3090,0
|
|
20250217,165400,1114996355,3090,3090,3090,3090,0
|
|
20250217,165300,1114996355,3090,3090,3090,3090,0
|
|
20250217,165200,1114996355,3090,3090,3090,3090,0
|
|
20250217,165100,1114996355,3090,3090,3090,3090,0
|
|
20250217,165000,1114996355,3090,3090,3090,3090,0
|
|
20250217,164900,1114996355,3090,3090,3090,3090,0
|
|
20250217,164800,1114996355,3090,3090,3090,3090,0
|
|
20250217,164700,1114996355,3090,3090,3090,3090,0
|
|
20250217,164600,1114996355,3090,3090,3090,3090,0
|
|
20250217,164500,1114996355,3090,3090,3090,3090,0
|
|
20250217,164400,1114996355,3090,3090,3090,3090,0
|
|
20250217,164300,1114996355,3090,3090,3090,3090,0
|
|
20250217,164200,1114996355,3090,3090,3090,3090,0
|
|
20250217,164100,1114996355,3090,3090,3090,3090,0
|
|
20250217,164000,1114996355,3090,3090,3090,3090,0
|
|
20250217,163900,1114996355,3090,3090,3090,3090,0
|
|
20250217,163800,1114996355,3090,3090,3090,3090,0
|
|
20250217,163700,1114996355,3090,3090,3090,3090,0
|
|
20250217,163600,1114996355,3090,3090,3090,3090,0
|
|
20250217,163500,1114996355,3090,3090,3090,3090,0
|
|
20250217,163400,1114996355,3090,3090,3090,3090,0
|
|
20250217,163300,1114996355,3090,3090,3090,3090,0
|
|
20250217,163200,1114996355,3090,3090,3090,3090,0
|
|
20250217,163100,1114996355,3090,3090,3090,3090,0
|
|
20250217,163000,1114996355,3090,3090,3090,3090,0
|
|
20250217,162900,1114996355,3090,3090,3090,3090,5566
|
|
20250217,162800,1114996355,3090,3090,3090,3090,0
|
|
20250217,162700,1114996355,3090,3090,3090,3090,0
|
|
20250217,162600,1114996355,3090,3090,3090,3090,0
|
|
20250217,162500,1114996355,3090,3090,3090,3090,0
|
|
20250217,162400,1114996355,3090,3090,3090,3090,0
|
|
20250217,162300,1114996355,3090,3090,3090,3090,0
|
|
20250217,162200,1114996355,3090,3090,3090,3090,0
|
|
20250217,162100,1114996355,3090,3090,3090,3090,0
|
|
20250217,162000,1114996355,3090,3090,3090,3090,0
|
|
20250217,161900,1114996355,3090,3090,3090,3090,0
|
|
20250217,161800,1114996355,3090,3090,3090,3090,0
|
|
20250217,161700,1114996355,3090,3090,3090,3090,0
|
|
20250217,161600,1114996355,3090,3090,3090,3090,0
|
|
20250217,161500,1114996355,3090,3090,3090,3090,0
|
|
20250217,161400,1114996355,3090,3090,3090,3090,0
|
|
20250217,161300,1114996355,3090,3090,3090,3090,0
|
|
20250217,161200,1114996355,3090,3090,3090,3090,0
|
|
20250217,161100,1114996355,3090,3090,3090,3090,0
|
|
20250217,161000,1114996355,3090,3090,3090,3090,0
|
|
20250217,160900,1114996355,3090,3090,3090,3090,0
|
|
20250217,160800,1114996355,3090,3090,3090,3090,0
|
|
20250217,160700,1114996355,3090,3090,3090,3090,0
|
|
20250217,160600,1114996355,3090,3090,3090,3090,0
|
|
20250217,160500,1114996355,3090,3090,3090,3090,0
|
|
20250217,160400,1114996355,3090,3090,3090,3090,0
|
|
20250217,160300,1114996355,3090,3090,3090,3090,0
|
|
20250217,160200,1114996355,3090,3090,3090,3090,0
|
|
20250217,160100,1114996355,3090,3090,3090,3090,0
|
|
20250217,160000,1114996355,3090,3090,3090,3090,0
|
|
20250217,155900,1114996355,3090,3090,3090,3090,5566
|
|
20250217,155800,1114996355,3090,3090,3090,3090,0
|
|
20250217,155700,1114996355,3090,3090,3090,3090,0
|
|
20250217,155600,1114996355,3090,3090,3090,3090,0
|
|
20250217,155500,1114996355,3090,3090,3090,3090,0
|
|
20250217,155400,1114996355,3090,3090,3090,3090,0
|
|
20250217,155300,1114996355,3090,3090,3090,3090,0
|
|
20250217,155200,1114996355,3090,3090,3090,3090,0
|
|
20250217,155100,1114996355,3090,3090,3090,3090,0
|
|
20250217,155000,1114996355,3090,3090,3090,3090,0
|
|
20250217,154900,1114996355,3090,3090,3090,3090,0
|
|
20250217,154800,1114996355,3090,3090,3090,3090,0
|
|
20250217,154700,1114996355,3090,3090,3090,3090,0
|
|
20250217,154600,1114996355,3090,3090,3090,3090,0
|
|
20250217,154500,1114996355,3090,3090,3090,3090,0
|
|
20250217,154400,1114996355,3090,3090,3090,3090,0
|
|
20250217,154300,1114996355,3090,3090,3090,3090,0
|
|
20250217,154200,1114996355,3090,3090,3090,3090,0
|
|
20250217,154100,1114996355,3090,3090,3090,3090,0
|
|
20250217,154000,1114996355,3090,3090,3090,3090,0
|
|
20250217,153900,1114996355,3090,3090,3090,3090,0
|
|
20250217,153800,1114996355,3090,3090,3090,3090,0
|
|
20250217,153700,1114996355,3090,3090,3090,3090,0
|
|
20250217,153600,1114996355,3090,3090,3090,3090,0
|
|
20250217,153500,1114996355,3090,3090,3090,3090,0
|
|
20250217,153400,1114996355,3090,3090,3090,3090,0
|
|
20250217,153300,1114996355,3090,3090,3090,3090,0
|
|
20250217,153200,1114996355,3090,3090,3090,3090,0
|
|
20250217,153100,1114996355,3090,3090,3090,3090,0
|
|
20250217,153000,1114996355,3090,3090,3090,3090,5566
|
|
20250217,152900,1097797415,3080,3080,3080,3080,0
|
|
20250217,152800,1097797415,3080,3080,3080,3080,0
|
|
20250217,152700,1097797415,3080,3080,3080,3080,0
|
|
20250217,152600,1097797415,3080,3080,3080,3080,0
|
|
20250217,152500,1097797415,3080,3080,3080,3080,0
|
|
20250217,152400,1097797415,3080,3080,3080,3080,0
|
|
20250217,152300,1097797415,3080,3080,3080,3080,0
|
|
20250217,152200,1097797415,3080,3080,3080,3080,0
|
|
20250217,152100,1097797415,3080,3080,3080,3080,0
|
|
20250217,152000,1097797415,3080,3080,3080,3080,0
|
|
20250217,151900,1097797415,3080,3080,3085,3080,1934
|
|
20250217,151800,1091832585,3080,3080,3080,3080,2211
|
|
20250217,151700,1085022705,3080,3080,3085,3080,675
|
|
20250217,151600,1082943695,3085,3080,3085,3080,504
|
|
20250217,151500,1081391125,3080,3075,3085,3075,627
|
|
20250217,151400,1079462540,3075,3080,3080,3075,2588
|
|
20250217,151300,1071497280,3080,3085,3085,3080,522
|
|
20250217,151200,1069888170,3080,3080,3080,3080,0
|
|
20250217,151100,1069888170,3080,3080,3080,3080,369
|
|
20250217,151000,1068751650,3080,3080,3080,3080,716
|
|
20250217,150900,1066546370,3080,3085,3085,3080,335
|
|
20250217,150800,1065513000,3080,3080,3080,3080,0
|
|
20250217,150700,1065513000,3080,3080,3085,3080,2535
|
|
20250217,150600,1057705195,3080,3085,3085,3080,189
|
|
20250217,150500,1057123050,3085,3085,3085,3085,0
|
|
20250217,150400,1057123050,3085,3085,3085,3080,1993
|
|
20250217,150300,1050979460,3085,3085,3085,3085,404
|
|
20250217,150200,1049733120,3080,3080,3080,3080,505
|
|
20250217,150100,1048177720,3080,3085,3085,3080,1700
|
|
20250217,150000,1042941220,3080,3080,3080,3080,7
|
|
20250217,145900,1042919660,3080,3080,3080,3080,193
|
|
20250217,145800,1042325220,3080,3080,3080,3080,850
|
|
20250217,145700,1039707220,3080,3080,3080,3075,1070
|
|
20250217,145600,1036411870,3075,3080,3080,3075,60
|
|
20250217,145500,1036227320,3080,3080,3080,3080,84
|
|
20250217,145400,1035968600,3080,3080,3080,3080,164
|
|
20250217,145300,1035463480,3080,3080,3080,3080,546
|
|
20250217,145200,1033781800,3080,3085,3085,3080,1641
|
|
20250217,145100,1028727020,3080,3080,3080,3080,2788
|
|
20250217,145000,1020139980,3080,3080,3080,3080,0
|
|
20250217,144900,1020139980,3080,3080,3080,3080,5
|
|
20250217,144800,1020124580,3080,3085,3085,3080,567
|
|
20250217,144700,1018378170,3085,3085,3085,3085,514
|
|
20250217,144600,1016792480,3080,3085,3085,3080,246
|
|
20250217,144500,1016034370,3085,3080,3085,3080,216
|
|
20250217,144400,1015368310,3085,3085,3085,3085,0
|
|
20250217,144300,1015368310,3085,3085,3085,3085,3
|
|
20250217,144200,1015359055,3080,3085,3085,3080,800
|
|
20250217,144100,1012891405,3090,3090,3090,3090,10
|
|
20250217,144000,1012860505,3090,3085,3090,3085,219
|
|
20250217,143900,1012184845,3085,3085,3085,3085,107
|
|
20250217,143800,1011854750,3090,3090,3090,3090,128
|
|
20250217,143700,1011459230,3085,3090,3090,3085,650
|
|
20250217,143600,1009453730,3090,3085,3090,3085,42
|
|
20250217,143500,1009324000,3090,3090,3090,3090,102
|
|
20250217,143400,1009008820,3085,3085,3085,3085,150
|
|
20250217,143300,1008546070,3085,3090,3090,3085,63
|
|
20250217,143200,1008351485,3085,3090,3090,3085,602
|
|
20250217,143100,1006494305,3085,3085,3085,3085,3608
|
|
20250217,143000,995363625,3090,3090,3090,3090,0
|
|
20250217,142900,995363625,3090,3090,3090,3090,20
|
|
20250217,142800,995301825,3090,3090,3090,3090,28
|
|
20250217,142700,995215305,3090,3090,3090,3090,400
|
|
20250217,142600,993979305,3090,3090,3090,3085,601
|
|
20250217,142500,992123715,3090,3090,3090,3090,104
|
|
20250217,142400,991802355,3090,3090,3090,3090,235
|
|
20250217,142300,991076205,3090,3090,3090,3090,19
|
|
20250217,142200,991017495,3085,3085,3085,3085,100
|
|
20250217,142100,990708995,3090,3095,3095,3090,27
|
|
20250217,142000,990625560,3090,3090,3090,3090,488
|
|
20250217,141900,989117640,3095,3090,3095,3090,172
|
|
20250217,141800,988585410,3090,3090,3090,3090,1
|
|
20250217,141700,988582320,3090,3090,3090,3090,0
|
|
20250217,141600,988582320,3090,3090,3090,3090,3
|
|
20250217,141500,988573050,3090,3090,3090,3090,41
|
|
20250217,141400,988446360,3095,3095,3095,3095,0
|
|
20250217,141300,988446360,3095,3095,3095,3095,182
|
|
20250217,141200,987883070,3080,3095,3095,3080,383
|
|
20250217,141100,986697820,3095,3095,3095,3095,1101
|
|
20250217,141000,983290225,3090,3090,3090,3090,0
|
|
20250217,140900,983290225,3090,3090,3090,3090,225
|
|
20250217,140800,982594975,3090,3090,3090,3090,109
|
|
20250217,140700,982258165,3095,3095,3095,3095,0
|
|
20250217,140600,982258165,3095,3095,3095,3095,0
|
|
20250217,140500,982258165,3095,3095,3095,3095,0
|
|
20250217,140400,982258165,3095,3090,3095,3090,113
|
|
20250217,140300,981908990,3090,3085,3090,3085,616
|
|
20250217,140200,980005700,3075,3080,3080,3075,100
|
|
20250217,140100,979698055,3080,3080,3080,3080,0
|
|
20250217,140000,979698055,3080,3080,3080,3080,305
|
|
20250217,135900,978758655,3080,3080,3080,3080,400
|
|
20250217,135800,977526655,3080,3080,3080,3080,50
|
|
20250217,135700,977372655,3090,3080,3090,3080,799
|
|
20250217,135600,974911715,3080,3080,3080,3080,952
|
|
20250217,135500,971979555,3090,3090,3090,3090,10
|
|
20250217,135400,971948655,3090,3085,3090,3085,2
|
|
20250217,135300,971942480,3090,3095,3095,3080,340
|
|
20250217,135200,970895180,3095,3090,3095,3090,700
|
|
20250217,135100,968729180,3080,3085,3085,3080,2669
|
|
20250217,135000,960504715,3080,3080,3080,3080,257
|
|
20250217,134900,959713155,3080,3080,3080,3080,0
|
|
20250217,134800,959713155,3080,3080,3080,3080,0
|
|
20250217,134700,959713155,3080,3085,3085,3080,310
|
|
20250217,134600,958758305,3085,3085,3085,3080,205
|
|
20250217,134500,958126640,3080,3080,3080,3080,318
|
|
20250217,134400,957147200,3085,3085,3085,3085,749
|
|
20250217,134300,954836535,3085,3085,3085,3085,0
|
|
20250217,134200,954836535,3085,3085,3085,3085,26
|
|
20250217,134100,954756325,3080,3085,3085,3080,387
|
|
20250217,134000,953564120,3090,3090,3090,3090,0
|
|
20250217,133900,953564120,3090,3090,3090,3090,162
|
|
20250217,133800,953063540,3090,3090,3090,3090,8
|
|
20250217,133700,953038820,3075,3075,3075,3075,415
|
|
20250217,133600,951762695,3075,3090,3090,3075,614
|
|
20250217,133500,949866065,3090,3080,3090,3070,8275
|
|
20250217,133400,924444605,3095,3095,3095,3095,1500
|
|
20250217,133300,919802105,3095,3085,3095,3085,5005
|
|
20250217,133200,904325285,3080,3080,3080,3080,275
|
|
20250217,133100,903478285,3080,3080,3080,3080,2
|
|
20250217,133000,903472125,3080,3080,3080,3080,69
|
|
20250217,132900,903259605,3080,3070,3080,3070,97
|
|
20250217,132800,902961145,3070,3075,3075,3070,35051
|
|
20250217,132700,795290795,3080,3080,3080,3080,50
|
|
20250217,132600,795136795,3080,3080,3080,3080,2527
|
|
20250217,132500,787353635,3085,3085,3085,3085,0
|
|
20250217,132400,787353635,3085,3085,3085,3085,0
|
|
20250217,132300,787353635,3085,3080,3085,3080,1983
|
|
20250217,132200,781245970,3080,3080,3080,3080,2948
|
|
20250217,132100,772166130,3080,3085,3085,3080,1055
|
|
20250217,132000,768914580,3085,3085,3085,3085,473
|
|
20250217,131900,767455375,3085,3085,3085,3085,0
|
|
20250217,131800,767455375,3085,3085,3085,3085,79
|
|
20250217,131700,767211660,3085,3085,3085,3085,0
|
|
20250217,131600,767211660,3085,3085,3085,3085,1288
|
|
20250217,131500,763238180,3085,3085,3085,3085,1078
|
|
20250217,131400,759912550,3085,3080,3085,3080,203
|
|
20250217,131300,759287295,3080,3080,3080,3080,0
|
|
20250217,131200,759287295,3080,3085,3085,3080,706
|
|
20250217,131100,757112780,3085,3085,3085,3085,125
|
|
20250217,131000,756727155,3085,3080,3085,3080,224
|
|
20250217,130900,756037185,3085,3085,3085,3085,162
|
|
20250217,130800,755537415,3080,3080,3080,3080,0
|
|
20250217,130700,755537415,3080,3080,3080,3080,11
|
|
20250217,130600,755503535,3085,3085,3085,3085,209
|
|
20250217,130500,754858770,3080,3080,3080,3080,1002
|
|
20250217,130400,751772610,3090,3085,3090,3085,2424
|
|
20250217,130300,744294255,3085,3085,3085,3085,300
|
|
20250217,130200,743368755,3085,3090,3090,3085,4820
|
|
20250217,130100,728498835,3090,3090,3090,3090,1
|
|
20250217,130000,728495745,3090,3090,3090,3090,4
|
|
20250217,125900,728483385,3085,3085,3085,3085,235
|
|
20250217,125800,727758410,3085,3090,3090,3085,500
|
|
20250217,125700,726213445,3090,3090,3090,3090,507
|
|
20250217,125600,724646815,3090,3090,3090,3090,60
|
|
20250217,125500,724461415,3085,3085,3085,3085,0
|
|
20250217,125400,724461415,3085,3085,3085,3085,40
|
|
20250217,125300,724338015,3085,3085,3085,3085,0
|
|
20250217,125200,724338015,3085,3085,3085,3085,12
|
|
20250217,125100,724300995,3090,3090,3090,3090,12
|
|
20250217,125000,724263915,3090,3090,3090,3090,9
|
|
20250217,124900,724236105,3085,3085,3085,3085,648
|
|
20250217,124800,722237025,3085,3090,3090,3085,356
|
|
20250217,124700,721137350,3090,3090,3090,3090,100
|
|
20250217,124600,720828350,3090,3090,3090,3090,212
|
|
20250217,124500,720173270,3090,3085,3090,3085,2
|
|
20250217,124400,720167095,3085,3085,3085,3085,0
|
|
20250217,124300,720167095,3085,3085,3085,3085,0
|
|
20250217,124200,720167095,3085,3085,3085,3085,1003
|
|
20250217,124100,717072840,3085,3090,3090,3085,770
|
|
20250217,124000,714696740,3095,3095,3095,3095,0
|
|
20250217,123900,714696740,3095,3095,3095,3095,100
|
|
20250217,123800,714387240,3095,3095,3095,3095,0
|
|
20250217,123700,714387240,3095,3095,3095,3095,200
|
|
20250217,123600,713768240,3090,3090,3090,3090,787
|
|
20250217,123500,711336410,3085,3085,3085,3085,500
|
|
20250217,123400,709793910,3090,3090,3090,3090,11
|
|
20250217,123300,709759920,3085,3085,3085,3085,300
|
|
20250217,123200,708834420,3085,3085,3085,3085,374
|
|
20250217,123100,707680630,3085,3085,3085,3085,0
|
|
20250217,123000,707680630,3085,3090,3090,3085,602
|
|
20250217,122900,705822205,3085,3085,3085,3085,3
|
|
20250217,122800,705812950,3090,3090,3090,3090,6
|
|
20250217,122700,705794410,3090,3090,3090,3090,116
|
|
20250217,122600,705435970,3090,3090,3090,3090,250
|
|
20250217,122500,704663470,3090,3090,3090,3090,7
|
|
20250217,122400,704641840,3095,3095,3095,3095,1
|
|
20250217,122300,704638745,3085,3085,3085,3085,96
|
|
20250217,122200,704342585,3085,3085,3085,3085,219
|
|
20250217,122100,703666970,3085,3085,3090,3085,403
|
|
20250217,122000,702423675,3090,3090,3090,3090,398
|
|
20250217,121900,701193855,3095,3090,3095,3090,1878
|
|
20250217,121800,695390820,3095,3095,3095,3095,0
|
|
20250217,121700,695390820,3095,3095,3095,3095,0
|
|
20250217,121600,695390820,3095,3090,3095,3090,101
|
|
20250217,121500,695078725,3090,3090,3090,3090,200
|
|
20250217,121400,694460725,3090,3090,3090,3090,1
|
|
20250217,121300,694457635,3085,3085,3085,3085,0
|
|
20250217,121200,694457635,3085,3085,3085,3085,0
|
|
20250217,121100,694457635,3085,3085,3085,3085,186
|
|
20250217,121000,693883825,3085,3085,3085,3085,1411
|
|
20250217,120900,689530890,3085,3085,3085,3085,3225
|
|
20250217,120800,679581765,3090,3090,3090,3090,89
|
|
20250217,120700,679306755,3090,3090,3090,3090,50
|
|
20250217,120600,679152255,3095,3090,3095,3090,681
|
|
20250217,120500,677045060,3085,3085,3085,3085,0
|
|
20250217,120400,677045060,3085,3090,3090,3085,328
|
|
20250217,120300,676031665,3080,3080,3080,3080,376
|
|
20250217,120200,674873585,3090,3090,3090,3090,699
|
|
20250217,120100,672713675,3100,3095,3100,3095,1456
|
|
20250217,120000,668207350,3095,3095,3095,3095,145
|
|
20250217,115900,667758575,3090,3090,3090,3090,30
|
|
20250217,115800,667665875,3090,3080,3090,3080,1993
|
|
20250217,115700,661508515,3080,3080,3080,3080,834
|
|
20250217,115600,658939795,3080,3080,3085,3080,531
|
|
20250217,115500,657303865,3080,3090,3090,3080,1118
|
|
20250217,115400,653858915,3090,3085,3090,3085,668
|
|
20250217,115300,651794800,3085,3085,3085,3085,1870
|
|
20250217,115200,646025850,3085,3085,3085,3085,2341
|
|
20250217,115100,638803865,3085,3085,3085,3085,10
|
|
20250217,115000,638773015,3080,3080,3085,3080,475
|
|
20250217,114900,637309875,3080,3080,3080,3080,570
|
|
20250217,114800,635554275,3085,3085,3085,3085,621
|
|
20250217,114700,633638490,3085,3085,3085,3085,0
|
|
20250217,114600,633638490,3085,3085,3085,3085,220
|
|
20250217,114500,632959790,3085,3085,3085,3085,250
|
|
20250217,114400,632188540,3085,3085,3090,3085,1145
|
|
20250217,114300,628656185,3085,3085,3085,3085,1000
|
|
20250217,114200,625571185,3085,3085,3085,3085,832
|
|
20250217,114100,623004465,3080,3080,3080,3080,996
|
|
20250217,114000,619936785,3075,3075,3080,3075,156
|
|
20250217,113900,619457065,3080,3080,3080,3080,51
|
|
20250217,113800,619299985,3080,3080,3080,3080,6
|
|
20250217,113700,619281505,3080,3080,3080,3080,223
|
|
20250217,113600,618594665,3080,3080,3080,3080,1200
|
|
20250217,113500,614898665,3080,3085,3085,3080,856
|
|
20250217,113400,612260405,3085,3085,3085,3085,0
|
|
20250217,113300,612260405,3085,3085,3085,3085,0
|
|
20250217,113200,612260405,3085,3080,3085,3075,1010
|
|
20250217,113100,609148155,3080,3080,3080,3080,0
|
|
20250217,113000,609148155,3080,3080,3080,3080,0
|
|
20250217,112900,609148155,3080,3085,3085,3080,1826
|
|
20250217,112800,603521540,3085,3085,3085,3085,2
|
|
20250217,112700,603515370,3085,3085,3085,3085,442
|
|
20250217,112600,602151800,3080,3085,3085,3080,5148
|
|
20250217,112500,586295150,3085,3085,3085,3085,20
|
|
20250217,112400,586233450,3085,3085,3085,3085,510
|
|
20250217,112300,584660100,3085,3090,3090,3085,11
|
|
20250217,112200,584626160,3085,3085,3085,3085,0
|
|
20250217,112100,584626160,3085,3085,3090,3085,44
|
|
20250217,112000,584490305,3090,3090,3090,3090,3226
|
|
20250217,111900,574521965,3090,3090,3090,3090,102
|
|
20250217,111800,574206785,3090,3090,3090,3090,1
|
|
20250217,111700,574203695,3090,3090,3090,3090,107
|
|
20250217,111600,573873065,3090,3090,3090,3080,5913
|
|
20250217,111500,555657960,3090,3090,3090,3090,1017
|
|
20250217,111400,552515430,3090,3090,3090,3090,122
|
|
20250217,111300,552138450,3090,3090,3090,3090,172
|
|
20250217,111200,551606970,3090,3090,3090,3090,468
|
|
20250217,111100,550160850,3085,3085,3085,3085,302
|
|
20250217,111000,549229180,3080,3080,3080,3080,0
|
|
20250217,110900,549229180,3080,3080,3080,3080,0
|
|
20250217,110800,549229180,3080,3080,3080,3080,0
|
|
20250217,110700,549229180,3080,3080,3080,3080,0
|
|
20250217,110600,549229180,3080,3090,3090,3080,828
|
|
20250217,110500,546672660,3090,3080,3090,3080,3409
|
|
20250217,110400,536139790,3080,3080,3080,3080,460
|
|
20250217,110300,534722990,3080,3085,3085,3080,3866
|
|
20250217,110200,522802880,3080,3080,3080,3080,7
|
|
20250217,110100,522781320,3080,3080,3080,3080,0
|
|
20250217,110000,522781320,3080,3080,3080,3075,2831
|
|
20250217,105900,514065245,3080,3080,3080,3080,473
|
|
20250217,105800,512608405,3080,3080,3080,3080,0
|
|
20250217,105700,512608405,3080,3080,3080,3080,2458
|
|
20250217,105600,505037765,3085,3080,3085,3080,704
|
|
20250217,105500,502869430,3080,3080,3080,3080,323
|
|
20250217,105400,501874590,3085,3085,3085,3085,12
|
|
20250217,105300,501837570,3080,3080,3080,3080,565
|
|
20250217,105200,500097370,3080,3080,3080,3080,1096
|
|
20250217,105100,496721690,3080,3085,3085,3080,572
|
|
20250217,105000,494959875,3085,3090,3090,3085,363
|
|
20250217,104900,493839955,3090,3090,3090,3090,7
|
|
20250217,104800,493818325,3085,3085,3085,3085,970
|
|
20250217,104700,490825875,3085,3085,3085,3085,190
|
|
20250217,104600,490239725,3085,3085,3085,3085,235
|
|
20250217,104500,489514750,3085,3085,3085,3085,65
|
|
20250217,104400,489314225,3080,3080,3080,3080,200
|
|
20250217,104300,488698225,3080,3085,3085,3080,110
|
|
20250217,104200,488359375,3080,3090,3090,3080,250
|
|
20250217,104100,487589365,3090,3080,3090,3080,483
|
|
20250217,104000,486101225,3090,3085,3095,3085,1459
|
|
20250217,103900,481600110,3085,3090,3095,3085,1645
|
|
20250217,103800,476525165,3095,3090,3095,3090,366
|
|
20250217,103700,475394160,3090,3095,3095,3090,701
|
|
20250217,103600,473228065,3090,3095,3095,3090,1920
|
|
20250217,103500,467295185,3095,3085,3095,3085,741
|
|
20250217,103400,465005890,3085,3085,3085,3085,122
|
|
20250217,103300,464629520,3085,3090,3090,3085,279
|
|
20250217,103200,463768755,3085,3085,3085,3085,1
|
|
20250217,103100,463765670,3090,3090,3090,3090,344
|
|
20250217,103000,462702710,3090,3085,3090,3085,525
|
|
20250217,102900,461081675,3080,3080,3080,3080,1000
|
|
20250217,102800,458001675,3080,3090,3090,3080,123
|
|
20250217,102700,457622235,3090,3085,3090,3080,512
|
|
20250217,102600,456042760,3085,3090,3090,3080,1328
|
|
20250217,102500,451950945,3085,3085,3085,3085,239
|
|
20250217,102400,451213630,3085,3085,3085,3085,100
|
|
20250217,102300,450905130,3085,3085,3085,3085,62
|
|
20250217,102200,450713860,3090,3080,3090,3080,267
|
|
20250217,102100,449890380,3080,3080,3080,3080,215
|
|
20250217,102000,449228180,3075,3085,3085,3070,5634
|
|
20250217,101900,431902790,3085,3085,3085,3085,3
|
|
20250217,101800,431893535,3080,3080,3080,3075,425
|
|
20250217,101700,430585155,3080,3085,3085,3080,1574
|
|
20250217,101600,425736660,3085,3085,3085,3085,920
|
|
20250217,101500,422898460,3085,3085,3085,3085,620
|
|
20250217,101400,420985760,3090,3085,3090,3085,203
|
|
20250217,101300,420358985,3085,3085,3085,3080,1071
|
|
20250217,101200,417059850,3085,3090,3090,3085,938
|
|
20250217,101100,414165050,3085,3085,3090,3085,1024
|
|
20250217,101000,411001000,3080,3080,3080,3080,990
|
|
20250217,100900,407951800,3085,3080,3085,3080,176
|
|
20250217,100800,407409470,3085,3080,3085,3080,57
|
|
20250217,100700,407233870,3080,3090,3090,3080,804
|
|
20250217,100600,404757530,3080,3080,3090,3075,747
|
|
20250217,100500,402457275,3080,3085,3085,3080,5268
|
|
20250217,100400,386224225,3090,3090,3090,3080,6379
|
|
20250217,100300,366559600,3090,3090,3090,3090,4359
|
|
20250217,100200,353090290,3090,3095,3095,3090,711
|
|
20250217,100100,350892800,3095,3095,3095,3095,149
|
|
20250217,100000,350431645,3095,3100,3100,3095,3406
|
|
20250217,095900,339883050,3100,3100,3100,3100,315
|
|
20250217,095800,338906550,3100,3100,3100,3100,0
|
|
20250217,095700,338906550,3100,3090,3100,3085,55
|
|
20250217,095600,338736825,3085,3090,3090,3085,1774
|
|
20250217,095500,333256840,3095,3100,3100,3095,80
|
|
20250217,095400,333009000,3105,3090,3105,3090,1109
|
|
20250217,095300,329582175,3090,3105,3105,3090,2827
|
|
20250217,095200,320833215,3100,3105,3105,3095,4771
|
|
20250217,095100,306042955,3105,3105,3105,3105,1000
|
|
20250217,095000,302937955,3105,3115,3115,3105,7557
|
|
20250217,094900,279437485,3110,3110,3110,3110,0
|
|
20250217,094800,279437485,3110,3120,3120,3110,402
|
|
20250217,094700,278186895,3110,3110,3110,3110,365
|
|
20250217,094600,277051745,3115,3120,3120,3115,1022
|
|
20250217,094500,273866595,3120,3115,3125,3115,678
|
|
20250217,094400,271749805,3125,3125,3125,3120,162
|
|
20250217,094300,271244150,3125,3125,3125,3120,93
|
|
20250217,094200,270953905,3125,3120,3125,3120,316
|
|
20250217,094100,269967980,3115,3125,3125,3110,1843
|
|
20250217,094000,264227320,3125,3125,3125,3115,112
|
|
20250217,093900,263878320,3125,3125,3130,3120,1698
|
|
20250217,093800,258580110,3125,3120,3135,3120,937
|
|
20250217,093700,255651950,3120,3125,3125,3120,3407
|
|
20250217,093600,245010575,3135,3125,3135,3125,120
|
|
20250217,093500,244634605,3125,3125,3125,3125,0
|
|
20250217,093400,244634605,3125,3125,3135,3125,330
|
|
20250217,093300,243603305,3125,3140,3140,3125,1001
|
|
20250217,093200,240475165,3140,3145,3145,3140,619
|
|
20250217,093100,238531460,3150,3120,3150,3120,4988
|
|
20250217,093000,222892750,3120,3120,3120,3120,399
|
|
20250217,092900,221647870,3120,3115,3120,3115,762
|
|
20250217,092800,219270890,3120,3120,3130,3120,1095
|
|
20250217,092700,215853660,3130,3120,3130,3120,1333
|
|
20250217,092600,211689770,3120,3115,3120,3115,238
|
|
20250217,092500,210947900,3110,3115,3115,3110,355
|
|
20250217,092400,209843790,3115,3110,3115,3110,24
|
|
20250217,092300,209769135,3110,3115,3115,3110,1715
|
|
20250217,092200,204434410,3115,3115,3115,3115,2615
|
|
20250217,092100,196288685,3115,3115,3115,3110,610
|
|
20250217,092000,194391330,3110,3120,3120,3110,4223
|
|
20250217,091900,181249115,3120,3125,3125,3120,2573
|
|
20250217,091800,173208665,3125,3125,3130,3125,985
|
|
20250217,091700,170127100,3130,3140,3145,3130,7316
|
|
20250217,091600,147167100,3135,3130,3140,3130,679
|
|
20250217,091500,145041485,3130,3120,3130,3120,618
|
|
20250217,091400,143110200,3120,3115,3120,3115,3228
|
|
20250217,091300,133049160,3115,3110,3115,3110,1072
|
|
20250217,091200,129710130,3110,3105,3110,3105,150
|
|
20250217,091100,129244370,3100,3100,3100,3100,3737
|
|
20250217,091000,117659670,3100,3095,3100,3095,550
|
|
20250217,090900,115956470,3095,3110,3110,3095,789
|
|
20250217,090800,113513970,3110,3100,3110,3095,2677
|
|
20250217,090700,105205475,3110,3095,3110,3095,502
|
|
20250217,090600,103649505,3095,3110,3115,3095,1333
|
|
20250217,090500,99520495,3110,3095,3110,3095,252
|
|
20250217,090400,98738155,3080,3090,3110,3080,3003
|
|
20250217,090300,89462525,3090,3080,3090,3080,1514
|
|
20250217,090200,84792250,3070,3085,3085,3070,3667
|
|
20250217,090100,73524380,3085,3095,3100,3070,3836
|
|
20250217,090000,61699400,3100,3150,3150,3090,19776
|