603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,190000,1836932520,3105,3105,3105,3105,6517
|
|
20250218,185900,1836932520,3105,3105,3105,3105,0
|
|
20250218,185800,1836932520,3105,3105,3105,3105,0
|
|
20250218,185700,1836932520,3105,3105,3105,3105,0
|
|
20250218,185600,1836932520,3105,3105,3105,3105,0
|
|
20250218,185500,1836932520,3105,3105,3105,3105,0
|
|
20250218,185400,1836932520,3105,3105,3105,3105,0
|
|
20250218,185300,1836932520,3105,3105,3105,3105,0
|
|
20250218,185200,1836932520,3105,3105,3105,3105,0
|
|
20250218,185100,1836932520,3105,3105,3105,3105,0
|
|
20250218,185000,1836932520,3105,3105,3105,3105,0
|
|
20250218,184900,1836932520,3105,3105,3105,3105,0
|
|
20250218,184800,1836932520,3105,3105,3105,3105,0
|
|
20250218,184700,1836932520,3105,3105,3105,3105,0
|
|
20250218,184600,1836932520,3105,3105,3105,3105,0
|
|
20250218,184500,1836932520,3105,3105,3105,3105,0
|
|
20250218,184400,1836932520,3105,3105,3105,3105,0
|
|
20250218,184300,1836932520,3105,3105,3105,3105,0
|
|
20250218,184200,1836932520,3105,3105,3105,3105,0
|
|
20250218,184100,1836932520,3105,3105,3105,3105,0
|
|
20250218,184000,1836932520,3105,3105,3105,3105,0
|
|
20250218,183900,1836932520,3105,3105,3105,3105,0
|
|
20250218,183800,1836932520,3105,3105,3105,3105,0
|
|
20250218,183700,1836932520,3105,3105,3105,3105,0
|
|
20250218,183600,1836932520,3105,3105,3105,3105,0
|
|
20250218,183500,1836932520,3105,3105,3105,3105,0
|
|
20250218,183400,1836932520,3105,3105,3105,3105,0
|
|
20250218,183300,1836932520,3105,3105,3105,3105,0
|
|
20250218,183200,1836932520,3105,3105,3105,3105,0
|
|
20250218,183100,1836932520,3105,3105,3105,3105,0
|
|
20250218,183000,1836932520,3105,3105,3105,3105,6517
|
|
20250218,182900,1836932520,3105,3105,3105,3105,0
|
|
20250218,182800,1836932520,3105,3105,3105,3105,0
|
|
20250218,182700,1836932520,3105,3105,3105,3105,0
|
|
20250218,182600,1836932520,3105,3105,3105,3105,0
|
|
20250218,182500,1836932520,3105,3105,3105,3105,0
|
|
20250218,182400,1836932520,3105,3105,3105,3105,0
|
|
20250218,182300,1836932520,3105,3105,3105,3105,0
|
|
20250218,182200,1836932520,3105,3105,3105,3105,0
|
|
20250218,182100,1836932520,3105,3105,3105,3105,0
|
|
20250218,182000,1836932520,3105,3105,3105,3105,0
|
|
20250218,181900,1836932520,3105,3105,3105,3105,0
|
|
20250218,181800,1836932520,3105,3105,3105,3105,0
|
|
20250218,181700,1836932520,3105,3105,3105,3105,0
|
|
20250218,181600,1836932520,3105,3105,3105,3105,0
|
|
20250218,181500,1836932520,3105,3105,3105,3105,0
|
|
20250218,181400,1836932520,3105,3105,3105,3105,0
|
|
20250218,181300,1836932520,3105,3105,3105,3105,0
|
|
20250218,181200,1836932520,3105,3105,3105,3105,0
|
|
20250218,181100,1836932520,3105,3105,3105,3105,0
|
|
20250218,181000,1836932520,3105,3105,3105,3105,0
|
|
20250218,180900,1836932520,3105,3105,3105,3105,0
|
|
20250218,180800,1836932520,3105,3105,3105,3105,0
|
|
20250218,180700,1836932520,3105,3105,3105,3105,0
|
|
20250218,180600,1836932520,3105,3105,3105,3105,0
|
|
20250218,180500,1836932520,3105,3105,3105,3105,0
|
|
20250218,180400,1836932520,3105,3105,3105,3105,0
|
|
20250218,180300,1836932520,3105,3105,3105,3105,0
|
|
20250218,180200,1836932520,3105,3105,3105,3105,0
|
|
20250218,180100,1836932520,3105,3105,3105,3105,0
|
|
20250218,180000,1836932520,3105,3105,3105,3105,6517
|
|
20250218,175900,1836932520,3105,3105,3105,3105,0
|
|
20250218,175800,1836932520,3105,3105,3105,3105,0
|
|
20250218,175700,1836932520,3105,3105,3105,3105,0
|
|
20250218,175600,1836932520,3105,3105,3105,3105,0
|
|
20250218,175500,1836932520,3105,3105,3105,3105,0
|
|
20250218,175400,1836932520,3105,3105,3105,3105,0
|
|
20250218,175300,1836932520,3105,3105,3105,3105,0
|
|
20250218,175200,1836932520,3105,3105,3105,3105,0
|
|
20250218,175100,1836932520,3105,3105,3105,3105,0
|
|
20250218,175000,1836932520,3105,3105,3105,3105,0
|
|
20250218,174900,1836932520,3105,3105,3105,3105,0
|
|
20250218,174800,1836932520,3105,3105,3105,3105,0
|
|
20250218,174700,1836932520,3105,3105,3105,3105,0
|
|
20250218,174600,1836932520,3105,3105,3105,3105,0
|
|
20250218,174500,1836932520,3105,3105,3105,3105,0
|
|
20250218,174400,1836932520,3105,3105,3105,3105,0
|
|
20250218,174300,1836932520,3105,3105,3105,3105,0
|
|
20250218,174200,1836932520,3105,3105,3105,3105,0
|
|
20250218,174100,1836932520,3105,3105,3105,3105,0
|
|
20250218,174000,1836932520,3105,3105,3105,3105,0
|
|
20250218,173900,1836932520,3105,3105,3105,3105,0
|
|
20250218,173800,1836932520,3105,3105,3105,3105,0
|
|
20250218,173700,1836932520,3105,3105,3105,3105,0
|
|
20250218,173600,1836932520,3105,3105,3105,3105,0
|
|
20250218,173500,1836932520,3105,3105,3105,3105,0
|
|
20250218,173400,1836932520,3105,3105,3105,3105,0
|
|
20250218,173300,1836932520,3105,3105,3105,3105,0
|
|
20250218,173200,1836932520,3105,3105,3105,3105,0
|
|
20250218,173100,1836932520,3105,3105,3105,3105,0
|
|
20250218,173000,1836932520,3105,3105,3105,3105,6517
|
|
20250218,172900,1836932520,3105,3105,3105,3105,0
|
|
20250218,172800,1836932520,3105,3105,3105,3105,0
|
|
20250218,172700,1836932520,3105,3105,3105,3105,0
|
|
20250218,172600,1836932520,3105,3105,3105,3105,0
|
|
20250218,172500,1836932520,3105,3105,3105,3105,0
|
|
20250218,172400,1836932520,3105,3105,3105,3105,0
|
|
20250218,172300,1836932520,3105,3105,3105,3105,0
|
|
20250218,172200,1836932520,3105,3105,3105,3105,0
|
|
20250218,172100,1836932520,3105,3105,3105,3105,0
|
|
20250218,172000,1836932520,3105,3105,3105,3105,0
|
|
20250218,171900,1836932520,3105,3105,3105,3105,0
|
|
20250218,171800,1836932520,3105,3105,3105,3105,0
|
|
20250218,171700,1836932520,3105,3105,3105,3105,0
|
|
20250218,171600,1836932520,3105,3105,3105,3105,0
|
|
20250218,171500,1836932520,3105,3105,3105,3105,0
|
|
20250218,171400,1836932520,3105,3105,3105,3105,0
|
|
20250218,171300,1836932520,3105,3105,3105,3105,0
|
|
20250218,171200,1836932520,3105,3105,3105,3105,0
|
|
20250218,171100,1836932520,3105,3105,3105,3105,0
|
|
20250218,171000,1836932520,3105,3105,3105,3105,0
|
|
20250218,170900,1836932520,3105,3105,3105,3105,0
|
|
20250218,170800,1836932520,3105,3105,3105,3105,0
|
|
20250218,170700,1836932520,3105,3105,3105,3105,0
|
|
20250218,170600,1836932520,3105,3105,3105,3105,0
|
|
20250218,170500,1836932520,3105,3105,3105,3105,0
|
|
20250218,170400,1836932520,3105,3105,3105,3105,0
|
|
20250218,170300,1836932520,3105,3105,3105,3105,0
|
|
20250218,170200,1836932520,3105,3105,3105,3105,0
|
|
20250218,170100,1836932520,3105,3105,3105,3105,0
|
|
20250218,170000,1836932520,3105,3105,3105,3105,6517
|
|
20250218,165900,1836932520,3105,3105,3105,3105,0
|
|
20250218,165800,1836932520,3105,3105,3105,3105,0
|
|
20250218,165700,1836932520,3105,3105,3105,3105,0
|
|
20250218,165600,1836932520,3105,3105,3105,3105,0
|
|
20250218,165500,1836932520,3105,3105,3105,3105,0
|
|
20250218,165400,1836932520,3105,3105,3105,3105,0
|
|
20250218,165300,1836932520,3105,3105,3105,3105,0
|
|
20250218,165200,1836932520,3105,3105,3105,3105,0
|
|
20250218,165100,1836932520,3105,3105,3105,3105,0
|
|
20250218,165000,1836932520,3105,3105,3105,3105,0
|
|
20250218,164900,1836932520,3105,3105,3105,3105,0
|
|
20250218,164800,1836932520,3105,3105,3105,3105,0
|
|
20250218,164700,1836932520,3105,3105,3105,3105,0
|
|
20250218,164600,1836932520,3105,3105,3105,3105,0
|
|
20250218,164500,1836932520,3105,3105,3105,3105,0
|
|
20250218,164400,1836932520,3105,3105,3105,3105,0
|
|
20250218,164300,1836932520,3105,3105,3105,3105,0
|
|
20250218,164200,1836932520,3105,3105,3105,3105,0
|
|
20250218,164100,1836932520,3105,3105,3105,3105,0
|
|
20250218,164000,1836932520,3105,3105,3105,3105,0
|
|
20250218,163900,1836932520,3105,3105,3105,3105,0
|
|
20250218,163800,1836932520,3105,3105,3105,3105,0
|
|
20250218,163700,1836932520,3105,3105,3105,3105,0
|
|
20250218,163600,1836932520,3105,3105,3105,3105,0
|
|
20250218,163500,1836932520,3105,3105,3105,3105,0
|
|
20250218,163400,1836932520,3105,3105,3105,3105,0
|
|
20250218,163300,1836932520,3105,3105,3105,3105,0
|
|
20250218,163200,1836932520,3105,3105,3105,3105,0
|
|
20250218,163100,1836932520,3105,3105,3105,3105,0
|
|
20250218,163000,1836932520,3105,3105,3105,3105,6517
|
|
20250218,162900,1836932520,3105,3105,3105,3105,0
|
|
20250218,162800,1836932520,3105,3105,3105,3105,0
|
|
20250218,162700,1836932520,3105,3105,3105,3105,0
|
|
20250218,162600,1836932520,3105,3105,3105,3105,0
|
|
20250218,162500,1836932520,3105,3105,3105,3105,0
|
|
20250218,162400,1836932520,3105,3105,3105,3105,0
|
|
20250218,162300,1836932520,3105,3105,3105,3105,0
|
|
20250218,162200,1836932520,3105,3105,3105,3105,0
|
|
20250218,162100,1836932520,3105,3105,3105,3105,0
|
|
20250218,162000,1836932520,3105,3105,3105,3105,0
|
|
20250218,161900,1836932520,3105,3105,3105,3105,0
|
|
20250218,161800,1836932520,3105,3105,3105,3105,0
|
|
20250218,161700,1836932520,3105,3105,3105,3105,0
|
|
20250218,161600,1836932520,3105,3105,3105,3105,0
|
|
20250218,161500,1836932520,3105,3105,3105,3105,0
|
|
20250218,161400,1836932520,3105,3105,3105,3105,0
|
|
20250218,161300,1836932520,3105,3105,3105,3105,0
|
|
20250218,161200,1836932520,3105,3105,3105,3105,0
|
|
20250218,161100,1836932520,3105,3105,3105,3105,0
|
|
20250218,161000,1836932520,3105,3105,3105,3105,0
|
|
20250218,160900,1836932520,3105,3105,3105,3105,0
|
|
20250218,160800,1836932520,3105,3105,3105,3105,0
|
|
20250218,160700,1836932520,3105,3105,3105,3105,0
|
|
20250218,160600,1836932520,3105,3105,3105,3105,0
|
|
20250218,160500,1836932520,3105,3105,3105,3105,0
|
|
20250218,160400,1836932520,3105,3105,3105,3105,0
|
|
20250218,160300,1836932520,3105,3105,3105,3105,0
|
|
20250218,160200,1836932520,3105,3105,3105,3105,0
|
|
20250218,160100,1836932520,3105,3105,3105,3105,0
|
|
20250218,160000,1836932520,3105,3105,3105,3105,6517
|
|
20250218,155900,1836932520,3105,3105,3105,3105,0
|
|
20250218,155800,1836932520,3105,3105,3105,3105,0
|
|
20250218,155700,1836932520,3105,3105,3105,3105,0
|
|
20250218,155600,1836932520,3105,3105,3105,3105,0
|
|
20250218,155500,1836932520,3105,3105,3105,3105,0
|
|
20250218,155400,1836932520,3105,3105,3105,3105,0
|
|
20250218,155300,1836932520,3105,3105,3105,3105,0
|
|
20250218,155200,1836932520,3105,3105,3105,3105,0
|
|
20250218,155100,1836932520,3105,3105,3105,3105,0
|
|
20250218,155000,1836932520,3105,3105,3105,3105,0
|
|
20250218,154900,1836932520,3105,3105,3105,3105,0
|
|
20250218,154800,1836932520,3105,3105,3105,3105,0
|
|
20250218,154700,1836932520,3105,3105,3105,3105,0
|
|
20250218,154600,1836932520,3105,3105,3105,3105,0
|
|
20250218,154500,1836932520,3105,3105,3105,3105,0
|
|
20250218,154400,1836932520,3105,3105,3105,3105,0
|
|
20250218,154300,1836932520,3105,3105,3105,3105,0
|
|
20250218,154200,1836932520,3105,3105,3105,3105,0
|
|
20250218,154100,1836932520,3105,3105,3105,3105,0
|
|
20250218,154000,1836932520,3105,3105,3105,3105,0
|
|
20250218,153900,1836932520,3105,3105,3105,3105,0
|
|
20250218,153800,1836932520,3105,3105,3105,3105,0
|
|
20250218,153700,1836932520,3105,3105,3105,3105,0
|
|
20250218,153600,1836932520,3105,3105,3105,3105,0
|
|
20250218,153500,1836932520,3105,3105,3105,3105,0
|
|
20250218,153400,1836932520,3105,3105,3105,3105,0
|
|
20250218,153300,1836932520,3105,3105,3105,3105,0
|
|
20250218,153200,1836932520,3105,3105,3105,3105,0
|
|
20250218,153100,1836932520,3105,3105,3105,3105,0
|
|
20250218,153000,1836932520,3105,3105,3105,3105,13034
|
|
20250218,152900,1816697235,3105,3105,3105,3105,0
|
|
20250218,152800,1816697235,3105,3105,3105,3105,0
|
|
20250218,152700,1816697235,3105,3105,3105,3105,0
|
|
20250218,152600,1816697235,3105,3105,3105,3105,0
|
|
20250218,152500,1816697235,3105,3105,3105,3105,0
|
|
20250218,152400,1816697235,3105,3105,3105,3105,0
|
|
20250218,152300,1816697235,3105,3105,3105,3105,0
|
|
20250218,152200,1816697235,3105,3105,3105,3105,0
|
|
20250218,152100,1816697235,3105,3105,3105,3105,0
|
|
20250218,152000,1816697235,3105,3105,3105,3105,0
|
|
20250218,151900,1816697235,3105,3115,3115,3105,3095
|
|
20250218,151800,1807073800,3115,3110,3115,3110,2364
|
|
20250218,151700,1799709965,3110,3125,3125,3110,890
|
|
20250218,151600,1796935865,3110,3120,3125,3110,4597
|
|
20250218,151500,1782613195,3120,3120,3120,3110,470
|
|
20250218,151400,1781149295,3110,3110,3130,3105,10486
|
|
20250218,151300,1748438630,3110,3115,3115,3105,1317
|
|
20250218,151200,1744344140,3110,3115,3120,3110,6438
|
|
20250218,151100,1724291280,3115,3110,3115,3110,201
|
|
20250218,151000,1723665880,3110,3110,3110,3105,3367
|
|
20250218,150900,1713194515,3110,3105,3110,3105,1521
|
|
20250218,150800,1708471805,3105,3100,3105,3100,579
|
|
20250218,150700,1706676400,3100,3100,3100,3100,742
|
|
20250218,150600,1704376200,3100,3100,3100,3100,933
|
|
20250218,150500,1701483900,3100,3105,3110,3090,8130
|
|
20250218,150400,1676318215,3110,3105,3110,3105,1521
|
|
20250218,150300,1671595505,3105,3105,3105,3105,11
|
|
20250218,150200,1671561350,3095,3100,3100,3095,1905
|
|
20250218,150100,1665662410,3100,3105,3105,3100,1108
|
|
20250218,150000,1662222110,3100,3105,3105,3095,7953
|
|
20250218,145900,1637563950,3100,3100,3100,3100,2978
|
|
20250218,145800,1628332150,3100,3105,3105,3100,623
|
|
20250218,145700,1626397745,3100,3105,3110,3100,7092
|
|
20250218,145600,1604384795,3110,3105,3115,3105,8828
|
|
20250218,145500,1576930700,3110,3105,3110,3095,4996
|
|
20250218,145400,1561420085,3105,3085,3120,3085,38163
|
|
20250218,145300,1443012495,3085,3080,3085,3075,1320
|
|
20250218,145200,1438950620,3075,3075,3075,3075,162
|
|
20250218,145100,1438452470,3085,3075,3085,3075,352
|
|
20250218,145000,1437369550,3085,3080,3085,3080,30
|
|
20250218,144900,1437277015,3080,3085,3085,3075,1535
|
|
20250218,144800,1432553350,3085,3085,3085,3085,66
|
|
20250218,144700,1432349740,3085,3080,3085,3080,17
|
|
20250218,144600,1432297330,3080,3085,3085,3080,1369
|
|
20250218,144500,1428080180,3085,3080,3085,3080,82
|
|
20250218,144400,1427827610,3085,3085,3085,3085,908
|
|
20250218,144300,1425026430,3090,3085,3090,3085,275
|
|
20250218,144200,1424177365,3085,3085,3085,3085,20
|
|
20250218,144100,1424115665,3085,3085,3085,3085,694
|
|
20250218,144000,1421974675,3085,3080,3090,3080,3162
|
|
20250218,143900,1412231180,3075,3080,3080,3075,645
|
|
20250218,143800,1410244585,3085,3080,3085,3080,320
|
|
20250218,143700,1409258935,3080,3080,3085,3080,1661
|
|
20250218,143600,1404142055,3080,3085,3085,3080,807
|
|
20250218,143500,1401656310,3085,3080,3085,3080,3382
|
|
20250218,143400,1391231610,3075,3075,3075,3075,95
|
|
20250218,143300,1390939485,3075,3080,3080,3075,244
|
|
20250218,143200,1390188465,3080,3075,3080,3075,589
|
|
20250218,143100,1388374445,3080,3080,3080,3075,164
|
|
20250218,143000,1387870135,3075,3070,3075,3070,1018
|
|
20250218,142900,1384741785,3075,3075,3075,3075,1255
|
|
20250218,142800,1380882660,3075,3070,3075,3070,2860
|
|
20250218,142700,1372095220,3075,3075,3075,3075,20
|
|
20250218,142600,1372033720,3075,3075,3075,3075,6
|
|
20250218,142500,1372015270,3075,3075,3075,3075,50
|
|
20250218,142400,1371861520,3075,3075,3075,3075,112
|
|
20250218,142300,1371517120,3075,3080,3080,3075,174
|
|
20250218,142200,1370981700,3080,3080,3080,3080,121
|
|
20250218,142100,1370609020,3080,3080,3080,3080,1
|
|
20250218,142000,1370605940,3075,3070,3075,3070,1563
|
|
20250218,141900,1365800085,3075,3075,3075,3075,71
|
|
20250218,141800,1365581760,3070,3075,3075,3070,310
|
|
20250218,141700,1364629510,3075,3075,3075,3075,41
|
|
20250218,141600,1364503435,3075,3070,3075,3070,1449
|
|
20250218,141500,1360054955,3070,3070,3070,3070,72
|
|
20250218,141400,1359833915,3070,3075,3075,3070,3646
|
|
20250218,141300,1348640645,3070,3070,3075,3070,857
|
|
20250218,141200,1346009400,3075,3070,3075,3070,1599
|
|
20250218,141100,1341100465,3070,3075,3075,3070,21842
|
|
20250218,141000,1274045520,3075,3070,3075,3070,3359
|
|
20250218,140900,1263733005,3070,3065,3070,3065,502
|
|
20250218,140800,1262191870,3060,3065,3070,3060,1334
|
|
20250218,140700,1258104790,3065,3060,3065,3060,1721
|
|
20250218,140600,1252836005,3060,3060,3065,3060,1231
|
|
20250218,140500,1249068640,3065,3065,3065,3065,501
|
|
20250218,140400,1247533075,3065,3065,3065,3065,1710
|
|
20250218,140300,1242291925,3065,3065,3065,3065,2751
|
|
20250218,140200,1233860110,3065,3070,3070,3065,3120
|
|
20250218,140100,1224296300,3070,3070,3070,3070,137
|
|
20250218,140000,1223875710,3070,3070,3070,3070,11
|
|
20250218,135900,1223841940,3060,3065,3065,3060,1340
|
|
20250218,135800,1219740920,3065,3065,3065,3065,715
|
|
20250218,135700,1217549445,3065,3065,3065,3065,530
|
|
20250218,135600,1215924995,3065,3065,3065,3065,1596
|
|
20250218,135500,1211033255,3065,3065,3065,3065,502
|
|
20250218,135400,1209494625,3065,3065,3065,3065,3362
|
|
20250218,135300,1199190095,3065,3070,3070,3065,46
|
|
20250218,135200,1199048890,3070,3070,3070,3065,128
|
|
20250218,135100,1198656530,3070,3075,3075,3065,384
|
|
20250218,135000,1197479145,3075,3075,3075,3075,2
|
|
20250218,134900,1197472995,3060,3060,3060,3060,950
|
|
20250218,134800,1194565995,3060,3075,3075,3060,820
|
|
20250218,134700,1192053390,3075,3065,3075,3065,2090
|
|
20250218,134600,1185646640,3065,3070,3075,3065,504
|
|
20250218,134500,1184099365,3075,3070,3075,3070,151
|
|
20250218,134400,1183635790,3070,3070,3070,3070,4
|
|
20250218,134300,1183623510,3065,3065,3065,3065,250
|
|
20250218,134200,1182857260,3065,3070,3070,3060,3143
|
|
20250218,134100,1173233335,3070,3070,3070,3070,5
|
|
20250218,134000,1173217985,3070,3070,3070,3070,18
|
|
20250218,133900,1173162725,3075,3075,3075,3075,2
|
|
20250218,133800,1173156575,3075,3075,3075,3075,16
|
|
20250218,133700,1173107375,3080,3065,3080,3065,545
|
|
20250218,133600,1171433440,3070,3065,3070,3065,1197
|
|
20250218,133500,1167764630,3060,3065,3065,3060,4107
|
|
20250218,133400,1155197205,3065,3065,3065,3065,412
|
|
20250218,133300,1153934425,3060,3065,3065,3060,633
|
|
20250218,133200,1151996780,3065,3065,3065,3065,2541
|
|
20250218,133100,1144208615,3070,3075,3075,3070,123
|
|
20250218,133000,1143830905,3080,3070,3080,3070,371
|
|
20250218,132900,1142690235,3070,3070,3070,3070,421
|
|
20250218,132800,1141397765,3065,3065,3065,3065,1586
|
|
20250218,132700,1136536675,3065,3080,3080,3065,3170
|
|
20250218,132600,1126809975,3080,3080,3080,3080,5
|
|
20250218,132500,1126794575,3075,3080,3080,3075,82
|
|
20250218,132400,1126542415,3080,3080,3080,3070,42
|
|
20250218,132300,1126413405,3080,3080,3080,3075,502
|
|
20250218,132200,1124869745,3070,3070,3070,3070,306
|
|
20250218,132100,1123930325,3070,3070,3070,3070,730
|
|
20250218,132000,1121689225,3070,3070,3070,3070,1341
|
|
20250218,131900,1117572355,3070,3070,3070,3070,20
|
|
20250218,131800,1117510955,3070,3070,3070,3065,1449
|
|
20250218,131700,1113064775,3065,3080,3080,3065,250
|
|
20250218,131600,1112298510,3065,3065,3065,3065,30
|
|
20250218,131500,1112206560,3080,3070,3080,3065,113
|
|
20250218,131400,1111858680,3060,3080,3080,3060,9927
|
|
20250218,131300,1081437640,3070,3080,3080,3070,11579
|
|
20250218,131200,1045863855,3080,3080,3080,3080,1501
|
|
20250218,131100,1041240775,3080,3080,3080,3080,249
|
|
20250218,131000,1040473855,3085,3085,3090,3080,875
|
|
20250218,130900,1037775475,3090,3085,3090,3085,5
|
|
20250218,130800,1037760040,3085,3080,3090,3080,12
|
|
20250218,130700,1037723020,3090,3080,3090,3080,324
|
|
20250218,130600,1036725090,3090,3080,3090,3080,303
|
|
20250218,130500,1035791830,3090,3080,3090,3080,368
|
|
20250218,130400,1034657950,3085,3090,3090,3085,102
|
|
20250218,130300,1034343270,3085,3090,3090,3085,683
|
|
20250218,130200,1032236210,3090,3090,3090,3090,0
|
|
20250218,130100,1032236210,3090,3085,3090,3085,899
|
|
20250218,130000,1029462285,3090,3085,3090,3085,1868
|
|
20250218,125900,1023699465,3090,3090,3090,3090,60
|
|
20250218,125800,1023514065,3090,3095,3095,3090,171
|
|
20250218,125700,1022985615,3090,3090,3090,3090,1
|
|
20250218,125600,1022982525,3095,3090,3095,3090,11
|
|
20250218,125500,1022948530,3095,3095,3095,3095,1
|
|
20250218,125400,1022945435,3085,3090,3090,3085,300
|
|
20250218,125300,1022018545,3095,3095,3095,3090,117
|
|
20250218,125200,1021656930,3095,3095,3095,3095,4
|
|
20250218,125100,1021644550,3090,3090,3090,3090,3141
|
|
20250218,125000,1011938860,3090,3090,3090,3090,1004
|
|
20250218,124900,1008836500,3090,3080,3090,3080,1241
|
|
20250218,124800,1005010500,3090,3085,3090,3085,257
|
|
20250218,124700,1004217500,3090,3090,3090,3080,1654
|
|
20250218,124600,999122615,3085,3090,3090,3085,1087
|
|
20250218,124500,995769140,3085,3085,3090,3085,4
|
|
20250218,124400,995756790,3090,3085,3090,3085,31
|
|
20250218,124300,995661080,3090,3090,3090,3090,30
|
|
20250218,124200,995568380,3090,3090,3090,3090,4
|
|
20250218,124100,995556020,3090,3090,3090,3090,136
|
|
20250218,124000,995135780,3090,3090,3090,3090,0
|
|
20250218,123900,995135780,3090,3085,3090,3085,526
|
|
20250218,123800,993512940,3090,3090,3090,3090,147
|
|
20250218,123700,993058710,3095,3095,3095,3095,1
|
|
20250218,123600,993055615,3100,3100,3100,3100,0
|
|
20250218,123500,993055615,3100,3100,3100,3100,0
|
|
20250218,123400,993055615,3100,3100,3100,3100,99
|
|
20250218,123300,992748715,3100,3095,3100,3095,2328
|
|
20250218,123200,985543535,3095,3080,3095,3080,44
|
|
20250218,123100,985407575,3090,3090,3090,3090,119
|
|
20250218,123000,985039865,3090,3090,3095,3080,559
|
|
20250218,122900,983314250,3095,3085,3095,3085,4814
|
|
20250218,122800,968459735,3085,3085,3085,3085,20
|
|
20250218,122700,968398035,3085,3085,3085,3085,400
|
|
20250218,122600,967164035,3090,3090,3090,3090,0
|
|
20250218,122500,967164035,3090,3090,3090,3090,271
|
|
20250218,122400,966326645,3095,3085,3095,3085,481
|
|
20250218,122300,964841500,3085,3090,3090,3085,833
|
|
20250218,122200,962269195,3090,3090,3090,3090,403
|
|
20250218,122100,961023925,3090,3090,3090,3090,1451
|
|
20250218,122000,956540335,3090,3090,3090,3090,17
|
|
20250218,121900,956487805,3090,3090,3090,3090,1182
|
|
20250218,121800,952835425,3090,3090,3090,3090,57
|
|
20250218,121700,952659295,3090,3090,3090,3085,203
|
|
20250218,121600,952032525,3090,3090,3090,3090,447
|
|
20250218,121500,950651295,3085,3090,3090,3085,602
|
|
20250218,121400,948791880,3090,3085,3090,3085,12
|
|
20250218,121300,948754810,3090,3090,3090,3085,806
|
|
20250218,121200,946264280,3090,3090,3090,3085,107
|
|
20250218,121100,945934175,3090,3085,3090,3085,11
|
|
20250218,121000,945900200,3090,3080,3090,3080,2860
|
|
20250218,120900,937091295,3085,3090,3090,3085,58
|
|
20250218,120800,936912115,3090,3080,3090,3080,246
|
|
20250218,120700,936152720,3080,3090,3090,3080,1708
|
|
20250218,120600,930883970,3090,3090,3090,3090,200
|
|
20250218,120500,930265970,3090,3090,3090,3090,634
|
|
20250218,120400,928306910,3085,3085,3085,3085,1917
|
|
20250218,120300,922392965,3080,3080,3080,3080,5
|
|
20250218,120200,922377565,3080,3075,3080,3075,2540
|
|
20250218,120100,914554965,3075,3080,3080,3075,744
|
|
20250218,120000,912266315,3080,3080,3080,3080,20
|
|
20250218,115900,912204715,3075,3075,3075,3075,51
|
|
20250218,115800,912047890,3075,3080,3080,3075,956
|
|
20250218,115700,909108175,3080,3075,3080,3070,900
|
|
20250218,115600,906340565,3080,3080,3080,3080,425
|
|
20250218,115500,905031565,3085,3085,3085,3085,0
|
|
20250218,115400,905031565,3085,3080,3085,3080,1742
|
|
20250218,115300,899666130,3080,3085,3085,3080,30
|
|
20250218,115200,899573590,3085,3080,3085,3080,367
|
|
20250218,115100,898441995,3085,3085,3085,3085,0
|
|
20250218,115000,898441995,3085,3075,3085,3075,46
|
|
20250218,114900,898300260,3085,3085,3085,3085,0
|
|
20250218,114800,898300260,3085,3080,3085,3080,245
|
|
20250218,114700,897545475,3080,3085,3085,3070,1016
|
|
20250218,114600,894420325,3085,3085,3085,3075,2896
|
|
20250218,114500,885486195,3085,3085,3085,3085,1200
|
|
20250218,114400,881784195,3085,3080,3085,3080,1122
|
|
20250218,114300,878328295,3080,3080,3080,3080,10
|
|
20250218,114200,878297495,3080,3080,3080,3080,10
|
|
20250218,114100,878266695,3080,3080,3080,3080,100
|
|
20250218,114000,877958695,3080,3080,3080,3080,210
|
|
20250218,113900,877311895,3085,3085,3085,3075,701
|
|
20250218,113800,875154310,3085,3085,3085,3085,30
|
|
20250218,113700,875061760,3085,3075,3085,3075,3343
|
|
20250218,113600,864778690,3075,3075,3075,3070,147
|
|
20250218,113500,864326840,3070,3080,3080,3070,419
|
|
20250218,113400,863039750,3080,3080,3080,3080,15
|
|
20250218,113300,862993550,3075,3080,3080,3075,32
|
|
20250218,113200,862895060,3070,3070,3070,3070,513
|
|
20250218,113100,861320150,3070,3075,3075,3070,1196
|
|
20250218,113000,857645985,3070,3070,3070,3070,182
|
|
20250218,112900,857087245,3070,3070,3070,3070,50
|
|
20250218,112800,856933745,3080,3070,3080,3070,385
|
|
20250218,112700,855751635,3085,3085,3085,3085,15
|
|
20250218,112600,855705360,3085,3085,3085,3080,1020
|
|
20250218,112500,852558675,3085,3080,3085,3080,1363
|
|
20250218,112400,848360560,3080,3080,3080,3080,30
|
|
20250218,112300,848268160,3080,3070,3080,3070,73
|
|
20250218,112200,848043970,3070,3070,3075,3065,1952
|
|
20250218,112100,842058570,3070,3070,3070,3065,6328
|
|
20250218,112000,822636510,3075,3075,3075,3070,767
|
|
20250218,111900,820278045,3075,3075,3075,3075,372
|
|
20250218,111800,819134145,3080,3080,3080,3080,917
|
|
20250218,111700,816309785,3080,3075,3085,3075,1871
|
|
20250218,111600,810547125,3080,3080,3080,3075,502
|
|
20250218,111500,809003465,3075,3075,3075,3075,556
|
|
20250218,111400,807293765,3075,3080,3080,3075,423
|
|
20250218,111300,805992925,3080,3080,3080,3070,13
|
|
20250218,111200,805952895,3070,3070,3070,3070,1
|
|
20250218,111100,805949825,3075,3065,3080,3065,796
|
|
20250218,111000,803510050,3065,3080,3085,3065,813
|
|
20250218,110900,801003205,3065,3075,3075,3065,12759
|
|
20250218,110800,761876900,3070,3080,3080,3070,288
|
|
20250218,110700,760992670,3085,3085,3085,3080,616
|
|
20250218,110600,759093565,3085,3085,3085,3065,511
|
|
20250218,110500,757525030,3070,3085,3085,3070,3861
|
|
20250218,110400,745660235,3085,3080,3085,3080,1220
|
|
20250218,110300,741902585,3090,3090,3090,3090,384
|
|
20250218,110200,740716025,3095,3080,3095,3070,7010
|
|
20250218,110100,719184125,3080,3090,3090,3080,3566
|
|
20250218,110000,708197990,3095,3095,3095,3085,3412
|
|
20250218,105900,697638930,3095,3090,3100,3090,1447
|
|
20250218,105800,693157730,3085,3085,3085,3085,114
|
|
20250218,105700,692806040,3090,3090,3090,3085,443
|
|
20250218,105600,691438570,3100,3100,3100,3100,100
|
|
20250218,105500,691128570,3100,3100,3100,3100,181
|
|
20250218,105400,690567470,3100,3100,3100,3100,460
|
|
20250218,105300,689141470,3100,3095,3100,3095,734
|
|
20250218,105200,686869715,3095,3095,3100,3090,1742
|
|
20250218,105100,681479080,3095,3085,3095,3085,2043
|
|
20250218,105000,675157795,3090,3090,3090,3090,1
|
|
20250218,104900,675154705,3090,3085,3095,3085,719
|
|
20250218,104800,672935960,3095,3095,3095,3090,140
|
|
20250218,104700,672502960,3095,3095,3095,3090,71
|
|
20250218,104600,672283465,3100,3085,3100,3080,764
|
|
20250218,104500,669930110,3080,3095,3100,3080,2748
|
|
20250218,104400,661457420,3100,3105,3105,3100,812
|
|
20250218,104300,658938465,3085,3095,3095,3085,7300
|
|
20250218,104200,636379595,3100,3100,3100,3100,1
|
|
20250218,104100,636376495,3090,3090,3090,3090,0
|
|
20250218,104000,636376495,3090,3095,3105,3090,253
|
|
20250218,103900,635590970,3100,3095,3100,3095,3705
|
|
20250218,103800,624105920,3085,3085,3085,3085,73
|
|
20250218,103700,623880715,3100,3095,3100,3085,236
|
|
20250218,103600,623152235,3100,3100,3100,3100,25
|
|
20250218,103500,623074735,3100,3100,3100,3090,61
|
|
20250218,103400,622885645,3100,3095,3100,3090,912
|
|
20250218,103300,620063530,3100,3105,3105,3100,3988
|
|
20250218,103200,607688705,3105,3105,3105,3105,160
|
|
20250218,103100,607191905,3105,3105,3105,3105,1746
|
|
20250218,103000,601770575,3105,3100,3110,3095,1798
|
|
20250218,102900,596190230,3105,3115,3115,3100,1857
|
|
20250218,102800,590427065,3115,3100,3115,3095,9016
|
|
20250218,102700,562450630,3100,3095,3100,3095,3038
|
|
20250218,102600,553037450,3095,3090,3095,3090,1495
|
|
20250218,102500,548410475,3090,3090,3095,3090,1479
|
|
20250218,102400,543840340,3095,3090,3095,3090,306
|
|
20250218,102300,542894170,3090,3085,3090,3085,1969
|
|
20250218,102200,536813025,3085,3085,3085,3085,17
|
|
20250218,102100,536760580,3090,3085,3090,3085,451
|
|
20250218,102000,535367150,3080,3080,3080,3080,581
|
|
20250218,101900,533577670,3080,3080,3080,3080,200
|
|
20250218,101800,532961670,3085,3085,3085,3085,0
|
|
20250218,101700,532961670,3085,3085,3085,3085,2
|
|
20250218,101600,532955500,3085,3085,3085,3085,1210
|
|
20250218,101500,529222650,3085,3085,3085,3085,2
|
|
20250218,101400,529216480,3080,3085,3085,3075,201
|
|
20250218,101300,528597895,3080,3085,3085,3080,230
|
|
20250218,101200,527888985,3085,3080,3085,3080,164
|
|
20250218,101100,527383130,3080,3075,3080,3070,305
|
|
20250218,101000,526446250,3075,3075,3075,3075,4
|
|
20250218,100900,526433950,3085,3075,3085,3070,1502
|
|
20250218,100800,521822790,3080,3080,3080,3080,3
|
|
20250218,100700,521813550,3080,3080,3080,3080,100
|
|
20250218,100600,521505550,3070,3070,3070,3070,217
|
|
20250218,100500,520839360,3080,3080,3080,3080,4
|
|
20250218,100400,520827040,3065,3065,3080,3065,679
|
|
20250218,100300,518744360,3065,3065,3065,3065,2504
|
|
20250218,100200,511069600,3070,3070,3070,3065,1037
|
|
20250218,100100,507890645,3070,3070,3070,3070,1311
|
|
20250218,100000,503865875,3070,3075,3075,3070,336
|
|
20250218,095900,502833175,3075,3070,3075,3070,910
|
|
20250218,095800,500039425,3070,3070,3070,3070,235
|
|
20250218,095700,499317975,3070,3070,3070,3070,106
|
|
20250218,095600,498992555,3070,3070,3070,3070,2122
|
|
20250218,095500,492478015,3070,3070,3075,3065,1300
|
|
20250218,095400,488490500,3070,3070,3070,3070,127
|
|
20250218,095300,488100610,3070,3085,3085,3065,6012
|
|
20250218,095200,469643890,3075,3075,3085,3075,1291
|
|
20250218,095100,465673065,3075,3085,3085,3075,1977
|
|
20250218,095000,459590225,3085,3085,3085,3085,0
|
|
20250218,094900,459590225,3085,3080,3085,3075,272
|
|
20250218,094800,458752475,3080,3075,3080,3075,680
|
|
20250218,094700,456661380,3075,3080,3080,3075,2509
|
|
20250218,094600,448946025,3080,3080,3080,3080,1300
|
|
20250218,094500,444942025,3085,3085,3085,3085,0
|
|
20250218,094400,444942025,3085,3085,3085,3075,427
|
|
20250218,094300,443628730,3085,3085,3085,3085,2477
|
|
20250218,094200,435987185,3085,3080,3085,3080,358
|
|
20250218,094100,434884520,3075,3085,3085,3075,13160
|
|
20250218,094000,394368600,3085,3090,3090,3085,1187
|
|
20250218,093900,390702385,3095,3095,3095,3095,43
|
|
20250218,093800,390569300,3095,3095,3095,3085,3233
|
|
20250218,093700,380570595,3095,3080,3095,3080,205
|
|
20250218,093600,379938660,3080,3095,3095,3080,2626
|
|
20250218,093500,371837040,3095,3095,3095,3090,3315
|
|
20250218,093400,361589725,3105,3100,3105,3100,68
|
|
20250218,093300,361378915,3095,3100,3100,3095,2009
|
|
20250218,093200,355161015,3095,3110,3110,3095,2420
|
|
20250218,093100,347657505,3110,3105,3120,3100,7294
|
|
20250218,093000,324962765,3105,3100,3105,3095,6910
|
|
20250218,092900,303542020,3100,3100,3100,3100,593
|
|
20250218,092800,301703720,3100,3080,3100,3080,19825
|
|
20250218,092700,240379685,3085,3085,3085,3080,3145
|
|
20250218,092600,230677860,3085,3085,3085,3085,0
|
|
20250218,092500,230677860,3085,3085,3085,3075,3938
|
|
20250218,092400,218537805,3085,3085,3085,3080,6625
|
|
20250218,092300,198129680,3085,3090,3090,3085,1652
|
|
20250218,092200,193027515,3090,3090,3090,3090,4913
|
|
20250218,092100,177846345,3085,3085,3085,3085,1223
|
|
20250218,092000,174073390,3085,3090,3090,3085,173
|
|
20250218,091900,173539220,3080,3095,3095,3080,3525
|
|
20250218,091800,162660255,3095,3100,3100,3090,1082
|
|
20250218,091700,159315185,3090,3090,3090,3090,302
|
|
20250218,091600,158382005,3090,3095,3095,3090,863
|
|
20250218,091500,155713730,3095,3090,3095,3090,500
|
|
20250218,091400,154168680,3090,3090,3090,3090,123
|
|
20250218,091300,153788610,3090,3090,3100,3090,2545
|
|
20250218,091200,145924360,3100,3090,3100,3090,1778
|
|
20250218,091100,140416195,3095,3080,3095,3080,8109
|
|
20250218,091000,115356290,3075,3075,3075,3075,92
|
|
20250218,090900,115073390,3075,3085,3085,3075,185
|
|
20250218,090800,114504110,3075,3080,3085,3075,2623
|
|
20250218,090700,106427805,3085,3085,3085,3080,1305
|
|
20250218,090600,102407380,3085,3075,3085,3075,6013
|
|
20250218,090500,83908290,3080,3090,3090,3080,2524
|
|
20250218,090400,76123040,3085,3085,3085,3080,2507
|
|
20250218,090300,68397705,3080,3100,3100,3080,4920
|
|
20250218,090200,53202530,3100,3085,3100,3085,2550
|
|
20250218,090100,45304280,3100,3105,3105,3095,3205
|
|
20250218,090000,35369230,3100,3070,3100,3070,11500
|