603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,190000,2798446900,3160,3160,3160,3160,13048
|
|
20250219,185900,2798446900,3160,3160,3160,3160,0
|
|
20250219,185800,2798446900,3160,3160,3160,3160,0
|
|
20250219,185700,2798446900,3160,3160,3160,3160,0
|
|
20250219,185600,2798446900,3160,3160,3160,3160,0
|
|
20250219,185500,2798446900,3160,3160,3160,3160,0
|
|
20250219,185400,2798446900,3160,3160,3160,3160,0
|
|
20250219,185300,2798446900,3160,3160,3160,3160,0
|
|
20250219,185200,2798446900,3160,3160,3160,3160,0
|
|
20250219,185100,2798446900,3160,3160,3160,3160,0
|
|
20250219,185000,2798446900,3160,3160,3160,3160,0
|
|
20250219,184900,2798446900,3160,3160,3160,3160,0
|
|
20250219,184800,2798446900,3160,3160,3160,3160,0
|
|
20250219,184700,2798446900,3160,3160,3160,3160,0
|
|
20250219,184600,2798446900,3160,3160,3160,3160,0
|
|
20250219,184500,2798446900,3160,3160,3160,3160,0
|
|
20250219,184400,2798446900,3160,3160,3160,3160,0
|
|
20250219,184300,2798446900,3160,3160,3160,3160,0
|
|
20250219,184200,2798446900,3160,3160,3160,3160,0
|
|
20250219,184100,2798446900,3160,3160,3160,3160,0
|
|
20250219,184000,2798446900,3160,3160,3160,3160,0
|
|
20250219,183900,2798446900,3160,3160,3160,3160,0
|
|
20250219,183800,2798446900,3160,3160,3160,3160,0
|
|
20250219,183700,2798446900,3160,3160,3160,3160,0
|
|
20250219,183600,2798446900,3160,3160,3160,3160,0
|
|
20250219,183500,2798446900,3160,3160,3160,3160,0
|
|
20250219,183400,2798446900,3160,3160,3160,3160,0
|
|
20250219,183300,2798446900,3160,3160,3160,3160,0
|
|
20250219,183200,2798446900,3160,3160,3160,3160,0
|
|
20250219,183100,2798446900,3160,3160,3160,3160,0
|
|
20250219,183000,2798446900,3160,3160,3160,3160,13048
|
|
20250219,182900,2798446900,3160,3160,3160,3160,0
|
|
20250219,182800,2798446900,3160,3160,3160,3160,0
|
|
20250219,182700,2798446900,3160,3160,3160,3160,0
|
|
20250219,182600,2798446900,3160,3160,3160,3160,0
|
|
20250219,182500,2798446900,3160,3160,3160,3160,0
|
|
20250219,182400,2798446900,3160,3160,3160,3160,0
|
|
20250219,182300,2798446900,3160,3160,3160,3160,0
|
|
20250219,182200,2798446900,3160,3160,3160,3160,0
|
|
20250219,182100,2798446900,3160,3160,3160,3160,0
|
|
20250219,182000,2798446900,3160,3160,3160,3160,0
|
|
20250219,181900,2798446900,3160,3160,3160,3160,0
|
|
20250219,181800,2798446900,3160,3160,3160,3160,0
|
|
20250219,181700,2798446900,3160,3160,3160,3160,0
|
|
20250219,181600,2798446900,3160,3160,3160,3160,0
|
|
20250219,181500,2798446900,3160,3160,3160,3160,0
|
|
20250219,181400,2798446900,3160,3160,3160,3160,0
|
|
20250219,181300,2798446900,3160,3160,3160,3160,0
|
|
20250219,181200,2798446900,3160,3160,3160,3160,0
|
|
20250219,181100,2798446900,3160,3160,3160,3160,0
|
|
20250219,181000,2798446900,3160,3160,3160,3160,0
|
|
20250219,180900,2798446900,3160,3160,3160,3160,0
|
|
20250219,180800,2798446900,3160,3160,3160,3160,0
|
|
20250219,180700,2798446900,3160,3160,3160,3160,0
|
|
20250219,180600,2798446900,3160,3160,3160,3160,0
|
|
20250219,180500,2798446900,3160,3160,3160,3160,0
|
|
20250219,180400,2798446900,3160,3160,3160,3160,0
|
|
20250219,180300,2798446900,3160,3160,3160,3160,0
|
|
20250219,180200,2798446900,3160,3160,3160,3160,0
|
|
20250219,180100,2798446900,3160,3160,3160,3160,0
|
|
20250219,180000,2798446900,3160,3160,3160,3160,13048
|
|
20250219,175900,2798446900,3160,3160,3160,3160,0
|
|
20250219,175800,2798446900,3160,3160,3160,3160,0
|
|
20250219,175700,2798446900,3160,3160,3160,3160,0
|
|
20250219,175600,2798446900,3160,3160,3160,3160,0
|
|
20250219,175500,2798446900,3160,3160,3160,3160,0
|
|
20250219,175400,2798446900,3160,3160,3160,3160,0
|
|
20250219,175300,2798446900,3160,3160,3160,3160,0
|
|
20250219,175200,2798446900,3160,3160,3160,3160,0
|
|
20250219,175100,2798446900,3160,3160,3160,3160,0
|
|
20250219,175000,2798446900,3160,3160,3160,3160,0
|
|
20250219,174900,2798446900,3160,3160,3160,3160,0
|
|
20250219,174800,2798446900,3160,3160,3160,3160,0
|
|
20250219,174700,2798446900,3160,3160,3160,3160,0
|
|
20250219,174600,2798446900,3160,3160,3160,3160,0
|
|
20250219,174500,2798446900,3160,3160,3160,3160,0
|
|
20250219,174400,2798446900,3160,3160,3160,3160,0
|
|
20250219,174300,2798446900,3160,3160,3160,3160,0
|
|
20250219,174200,2798446900,3160,3160,3160,3160,0
|
|
20250219,174100,2798446900,3160,3160,3160,3160,0
|
|
20250219,174000,2798446900,3160,3160,3160,3160,0
|
|
20250219,173900,2798446900,3160,3160,3160,3160,0
|
|
20250219,173800,2798446900,3160,3160,3160,3160,0
|
|
20250219,173700,2798446900,3160,3160,3160,3160,0
|
|
20250219,173600,2798446900,3160,3160,3160,3160,0
|
|
20250219,173500,2798446900,3160,3160,3160,3160,0
|
|
20250219,173400,2798446900,3160,3160,3160,3160,0
|
|
20250219,173300,2798446900,3160,3160,3160,3160,0
|
|
20250219,173200,2798446900,3160,3160,3160,3160,0
|
|
20250219,173100,2798446900,3160,3160,3160,3160,0
|
|
20250219,173000,2798446900,3160,3160,3160,3160,13048
|
|
20250219,172900,2798446900,3160,3160,3160,3160,0
|
|
20250219,172800,2798446900,3160,3160,3160,3160,0
|
|
20250219,172700,2798446900,3160,3160,3160,3160,0
|
|
20250219,172600,2798446900,3160,3160,3160,3160,0
|
|
20250219,172500,2798446900,3160,3160,3160,3160,0
|
|
20250219,172400,2798446900,3160,3160,3160,3160,0
|
|
20250219,172300,2798446900,3160,3160,3160,3160,0
|
|
20250219,172200,2798446900,3160,3160,3160,3160,0
|
|
20250219,172100,2798446900,3160,3160,3160,3160,0
|
|
20250219,172000,2798446900,3160,3160,3160,3160,0
|
|
20250219,171900,2798446900,3160,3160,3160,3160,0
|
|
20250219,171800,2798446900,3160,3160,3160,3160,0
|
|
20250219,171700,2798446900,3160,3160,3160,3160,0
|
|
20250219,171600,2798446900,3160,3160,3160,3160,0
|
|
20250219,171500,2798446900,3160,3160,3160,3160,0
|
|
20250219,171400,2798446900,3160,3160,3160,3160,0
|
|
20250219,171300,2798446900,3160,3160,3160,3160,0
|
|
20250219,171200,2798446900,3160,3160,3160,3160,0
|
|
20250219,171100,2798446900,3160,3160,3160,3160,0
|
|
20250219,171000,2798446900,3160,3160,3160,3160,0
|
|
20250219,170900,2798446900,3160,3160,3160,3160,0
|
|
20250219,170800,2798446900,3160,3160,3160,3160,0
|
|
20250219,170700,2798446900,3160,3160,3160,3160,0
|
|
20250219,170600,2798446900,3160,3160,3160,3160,0
|
|
20250219,170500,2798446900,3160,3160,3160,3160,0
|
|
20250219,170400,2798446900,3160,3160,3160,3160,0
|
|
20250219,170300,2798446900,3160,3160,3160,3160,0
|
|
20250219,170200,2798446900,3160,3160,3160,3160,0
|
|
20250219,170100,2798446900,3160,3160,3160,3160,0
|
|
20250219,170000,2798446900,3160,3160,3160,3160,13048
|
|
20250219,165900,2798446900,3160,3160,3160,3160,0
|
|
20250219,165800,2798446900,3160,3160,3160,3160,0
|
|
20250219,165700,2798446900,3160,3160,3160,3160,0
|
|
20250219,165600,2798446900,3160,3160,3160,3160,0
|
|
20250219,165500,2798446900,3160,3160,3160,3160,0
|
|
20250219,165400,2798446900,3160,3160,3160,3160,0
|
|
20250219,165300,2798446900,3160,3160,3160,3160,0
|
|
20250219,165200,2798446900,3160,3160,3160,3160,0
|
|
20250219,165100,2798446900,3160,3160,3160,3160,0
|
|
20250219,165000,2798446900,3160,3160,3160,3160,0
|
|
20250219,164900,2798446900,3160,3160,3160,3160,0
|
|
20250219,164800,2798446900,3160,3160,3160,3160,0
|
|
20250219,164700,2798446900,3160,3160,3160,3160,0
|
|
20250219,164600,2798446900,3160,3160,3160,3160,0
|
|
20250219,164500,2798446900,3160,3160,3160,3160,0
|
|
20250219,164400,2798446900,3160,3160,3160,3160,0
|
|
20250219,164300,2798446900,3160,3160,3160,3160,0
|
|
20250219,164200,2798446900,3160,3160,3160,3160,0
|
|
20250219,164100,2798446900,3160,3160,3160,3160,0
|
|
20250219,164000,2798446900,3160,3160,3160,3160,0
|
|
20250219,163900,2798446900,3160,3160,3160,3160,0
|
|
20250219,163800,2798446900,3160,3160,3160,3160,0
|
|
20250219,163700,2798446900,3160,3160,3160,3160,0
|
|
20250219,163600,2798446900,3160,3160,3160,3160,0
|
|
20250219,163500,2798446900,3160,3160,3160,3160,0
|
|
20250219,163400,2798446900,3160,3160,3160,3160,0
|
|
20250219,163300,2798446900,3160,3160,3160,3160,0
|
|
20250219,163200,2798446900,3160,3160,3160,3160,0
|
|
20250219,163100,2798446900,3160,3160,3160,3160,0
|
|
20250219,163000,2798446900,3160,3160,3160,3160,13048
|
|
20250219,162900,2798446900,3160,3160,3160,3160,0
|
|
20250219,162800,2798446900,3160,3160,3160,3160,0
|
|
20250219,162700,2798446900,3160,3160,3160,3160,0
|
|
20250219,162600,2798446900,3160,3160,3160,3160,0
|
|
20250219,162500,2798446900,3160,3160,3160,3160,0
|
|
20250219,162400,2798446900,3160,3160,3160,3160,0
|
|
20250219,162300,2798446900,3160,3160,3160,3160,0
|
|
20250219,162200,2798446900,3160,3160,3160,3160,0
|
|
20250219,162100,2798446900,3160,3160,3160,3160,0
|
|
20250219,162000,2798446900,3160,3160,3160,3160,0
|
|
20250219,161900,2798446900,3160,3160,3160,3160,0
|
|
20250219,161800,2798446900,3160,3160,3160,3160,0
|
|
20250219,161700,2798446900,3160,3160,3160,3160,0
|
|
20250219,161600,2798446900,3160,3160,3160,3160,0
|
|
20250219,161500,2798446900,3160,3160,3160,3160,0
|
|
20250219,161400,2798446900,3160,3160,3160,3160,0
|
|
20250219,161300,2798446900,3160,3160,3160,3160,0
|
|
20250219,161200,2798446900,3160,3160,3160,3160,0
|
|
20250219,161100,2798446900,3160,3160,3160,3160,0
|
|
20250219,161000,2798446900,3160,3160,3160,3160,0
|
|
20250219,160900,2798446900,3160,3160,3160,3160,0
|
|
20250219,160800,2798446900,3160,3160,3160,3160,0
|
|
20250219,160700,2798446900,3160,3160,3160,3160,0
|
|
20250219,160600,2798446900,3160,3160,3160,3160,0
|
|
20250219,160500,2798446900,3160,3160,3160,3160,0
|
|
20250219,160400,2798446900,3160,3160,3160,3160,0
|
|
20250219,160300,2798446900,3160,3160,3160,3160,0
|
|
20250219,160200,2798446900,3160,3160,3160,3160,0
|
|
20250219,160100,2798446900,3160,3160,3160,3160,0
|
|
20250219,160000,2798446900,3160,3160,3160,3160,13048
|
|
20250219,155900,2798446900,3160,3160,3160,3160,0
|
|
20250219,155800,2798446900,3160,3160,3160,3160,0
|
|
20250219,155700,2798446900,3160,3160,3160,3160,0
|
|
20250219,155600,2798446900,3160,3160,3160,3160,0
|
|
20250219,155500,2798446900,3160,3160,3160,3160,0
|
|
20250219,155400,2798446900,3160,3160,3160,3160,0
|
|
20250219,155300,2798446900,3160,3160,3160,3160,0
|
|
20250219,155200,2798446900,3160,3160,3160,3160,0
|
|
20250219,155100,2798446900,3160,3160,3160,3160,0
|
|
20250219,155000,2798446900,3160,3160,3160,3160,0
|
|
20250219,154900,2798446900,3160,3160,3160,3160,0
|
|
20250219,154800,2798446900,3160,3160,3160,3160,0
|
|
20250219,154700,2798446900,3160,3160,3160,3160,0
|
|
20250219,154600,2798446900,3160,3160,3160,3160,0
|
|
20250219,154500,2798446900,3160,3160,3160,3160,0
|
|
20250219,154400,2798446900,3160,3160,3160,3160,0
|
|
20250219,154300,2798446900,3160,3160,3160,3160,0
|
|
20250219,154200,2798446900,3160,3160,3160,3160,0
|
|
20250219,154100,2798446900,3160,3160,3160,3160,0
|
|
20250219,154000,2798446900,3160,3160,3160,3160,0
|
|
20250219,153900,2798446900,3160,3160,3160,3160,0
|
|
20250219,153800,2798446900,3160,3160,3160,3160,0
|
|
20250219,153700,2798446900,3160,3160,3160,3160,0
|
|
20250219,153600,2798446900,3160,3160,3160,3160,0
|
|
20250219,153500,2798446900,3160,3160,3160,3160,0
|
|
20250219,153400,2798446900,3160,3160,3160,3160,0
|
|
20250219,153300,2798446900,3160,3160,3160,3160,0
|
|
20250219,153200,2798446900,3160,3160,3160,3160,0
|
|
20250219,153100,2798446900,3160,3160,3160,3160,0
|
|
20250219,153000,2798446900,3160,3160,3160,3160,26096
|
|
20250219,152900,2757215220,3170,3170,3170,3170,0
|
|
20250219,152800,2757215220,3170,3170,3170,3170,0
|
|
20250219,152700,2757215220,3170,3170,3170,3170,0
|
|
20250219,152600,2757215220,3170,3170,3170,3170,0
|
|
20250219,152500,2757215220,3170,3170,3170,3170,0
|
|
20250219,152400,2757215220,3170,3170,3170,3170,0
|
|
20250219,152300,2757215220,3170,3170,3170,3170,0
|
|
20250219,152200,2757215220,3170,3170,3170,3170,0
|
|
20250219,152100,2757215220,3170,3170,3170,3170,0
|
|
20250219,152000,2757215220,3170,3170,3170,3170,0
|
|
20250219,151900,2757215220,3170,3165,3170,3165,2675
|
|
20250219,151800,2748736200,3170,3170,3170,3165,1707
|
|
20250219,151700,2743325260,3170,3170,3175,3165,414
|
|
20250219,151600,2742012950,3170,3170,3175,3170,5549
|
|
20250219,151500,2724421665,3170,3170,3175,3165,1811
|
|
20250219,151400,2718678505,3175,3165,3175,3155,4182
|
|
20250219,151300,2705424315,3165,3180,3180,3165,1340
|
|
20250219,151200,2701179170,3165,3180,3180,3165,7497
|
|
20250219,151100,2677353210,3180,3170,3180,3170,6549
|
|
20250219,151000,2656567880,3175,3160,3175,3160,8806
|
|
20250219,150900,2628672890,3160,3160,3165,3160,5350
|
|
20250219,150800,2611765785,3160,3155,3160,3150,5981
|
|
20250219,150700,2592901805,3150,3150,3155,3145,2727
|
|
20250219,150600,2584316510,3150,3155,3155,3150,2209
|
|
20250219,150500,2577352900,3155,3145,3155,3145,1649
|
|
20250219,150400,2572159000,3145,3155,3155,3145,2884
|
|
20250219,150300,2563079120,3155,3150,3155,3150,1745
|
|
20250219,150200,2557582360,3150,3150,3150,3145,3360
|
|
20250219,150100,2547000105,3150,3145,3150,3145,2501
|
|
20250219,150000,2539131455,3150,3145,3150,3140,2850
|
|
20250219,145900,2530157725,3145,3150,3150,3140,160
|
|
20250219,145800,2529655015,3150,3145,3150,3135,6190
|
|
20250219,145700,2510212465,3145,3145,3150,3145,244
|
|
20250219,145600,2509445080,3135,3140,3150,3135,1509
|
|
20250219,145500,2504708910,3135,3150,3150,3135,6640
|
|
20250219,145400,2483851020,3150,3150,3155,3145,4906
|
|
20250219,145300,2468393495,3155,3155,3155,3150,893
|
|
20250219,145200,2465576945,3150,3155,3160,3150,2983
|
|
20250219,145100,2456165480,3155,3150,3160,3140,3582
|
|
20250219,145000,2444872500,3150,3155,3155,3140,4072
|
|
20250219,144900,2432056530,3155,3140,3155,3140,18553
|
|
20250219,144800,2373661315,3140,3145,3145,3140,2240
|
|
20250219,144700,2366625965,3145,3145,3145,3140,2364
|
|
20250219,144600,2359193785,3150,3145,3150,3140,4951
|
|
20250219,144500,2343615265,3140,3140,3145,3135,2055
|
|
20250219,144400,2337162610,3140,3135,3140,3135,3394
|
|
20250219,144300,2326510500,3135,3135,3140,3135,2768
|
|
20250219,144200,2317822930,3140,3140,3145,3140,1054
|
|
20250219,144100,2314512865,3140,3125,3145,3120,13933
|
|
20250219,144000,2270869295,3125,3115,3125,3115,3031
|
|
20250219,143900,2261397750,3125,3115,3125,3115,4689
|
|
20250219,143800,2246770585,3115,3115,3115,3105,1353
|
|
20250219,143700,2242560490,3115,3115,3115,3110,279
|
|
20250219,143600,2241691410,3110,3110,3110,3110,255
|
|
20250219,143500,2240898360,3110,3115,3115,3110,742
|
|
20250219,143400,2238589785,3115,3110,3115,3110,223
|
|
20250219,143300,2237895295,3115,3115,3115,3115,20
|
|
20250219,143200,2237832995,3115,3110,3115,3110,425
|
|
20250219,143100,2236509720,3110,3110,3110,3105,3619
|
|
20250219,143000,2225254655,3110,3115,3115,3110,62
|
|
20250219,142900,2225061675,3115,3110,3115,3110,134
|
|
20250219,142800,2224644605,3110,3105,3110,3105,7
|
|
20250219,142700,2224622850,3110,3110,3115,3110,348
|
|
20250219,142600,2223538865,3115,3110,3115,3110,2
|
|
20250219,142500,2223532640,3105,3105,3105,3105,46
|
|
20250219,142400,2223389810,3105,3105,3105,3105,1680
|
|
20250219,142300,2218173410,3105,3105,3105,3105,2077
|
|
20250219,142200,2211724325,3115,3115,3115,3110,581
|
|
20250219,142100,2209914835,3105,3105,3110,3105,3951
|
|
20250219,142000,2197630965,3105,3110,3110,3095,923
|
|
20250219,141900,2194766255,3090,3115,3115,3090,25001
|
|
20250219,141800,2117485080,3115,3105,3115,3100,3012
|
|
20250219,141700,2108142775,3115,3110,3115,3105,752
|
|
20250219,141600,2105804055,3110,3110,3110,3110,353
|
|
20250219,141500,2104706225,3115,3115,3120,3115,1785
|
|
20250219,141400,2099145945,3115,3115,3115,3115,100
|
|
20250219,141300,2098834445,3120,3120,3120,3120,1539
|
|
20250219,141200,2094032765,3120,3120,3120,3120,100
|
|
20250219,141100,2093720765,3125,3125,3125,3125,1
|
|
20250219,141000,2093717640,3115,3120,3125,3115,8503
|
|
20250219,140900,2067208335,3120,3120,3125,3120,1631
|
|
20250219,140800,2062119610,3115,3115,3115,3115,1
|
|
20250219,140700,2062116495,3120,3115,3120,3115,2101
|
|
20250219,140600,2055571875,3115,3120,3120,3115,1447
|
|
20250219,140500,2051063195,3120,3120,3120,3120,3720
|
|
20250219,140400,2039456795,3125,3125,3125,3120,5616
|
|
20250219,140300,2021932300,3125,3120,3125,3120,4385
|
|
20250219,140200,2008241510,3115,3115,3115,3115,1179
|
|
20250219,140100,2004568925,3115,3115,3115,3105,780
|
|
20250219,140000,2002141755,3115,3115,3115,3095,24
|
|
20250219,135900,2002067410,3110,3110,3115,3100,7439
|
|
20250219,135800,1978965105,3115,3120,3120,3095,32102
|
|
20250219,135700,1879533075,3120,3130,3130,3120,1904
|
|
20250219,135600,1873581785,3130,3125,3130,3125,3237
|
|
20250219,135500,1863461320,3125,3125,3125,3120,5159
|
|
20250219,135400,1847365195,3120,3125,3125,3120,327
|
|
20250219,135300,1846343475,3125,3120,3125,3120,3656
|
|
20250219,135200,1834936295,3120,3110,3120,3110,832
|
|
20250219,135100,1832345400,3110,3110,3115,3110,1309
|
|
20250219,135000,1828274305,3100,3105,3120,3100,24633
|
|
20250219,134900,1751857690,3100,3105,3105,3100,192
|
|
20250219,134800,1751261780,3110,3110,3110,3110,1823
|
|
20250219,134700,1745592250,3105,3100,3105,3100,1264
|
|
20250219,134600,1741672880,3105,3100,3105,3100,388
|
|
20250219,134500,1740468840,3105,3105,3105,3105,1284
|
|
20250219,134400,1736482020,3105,3095,3105,3095,249
|
|
20250219,134300,1735709375,3105,3100,3105,3100,40
|
|
20250219,134200,1735585325,3105,3105,3105,3105,0
|
|
20250219,134100,1735585325,3105,3105,3105,3105,3020
|
|
20250219,134000,1726208225,3105,3105,3105,3105,1013
|
|
20250219,133900,1723062860,3105,3105,3105,3105,507
|
|
20250219,133800,1721488625,3095,3110,3110,3095,1982
|
|
20250219,133700,1715349705,3110,3100,3110,3100,1790
|
|
20250219,133600,1709794375,3100,3095,3100,3095,282
|
|
20250219,133500,1708920275,3095,3105,3105,3095,31
|
|
20250219,133400,1708824290,3105,3105,3105,3105,509
|
|
20250219,133300,1707243845,3105,3100,3105,3100,3598
|
|
20250219,133200,1696072355,3105,3105,3105,3105,7
|
|
20250219,133100,1696050620,3105,3105,3105,3105,202
|
|
20250219,133000,1695423410,3105,3095,3105,3095,2302
|
|
20250219,132900,1688295700,3105,3105,3105,3105,316
|
|
20250219,132800,1687314520,3105,3100,3105,3100,4721
|
|
20250219,132700,1672679415,3100,3100,3100,3100,564
|
|
20250219,132600,1670931015,3100,3100,3100,3100,15
|
|
20250219,132500,1670884515,3100,3100,3100,3100,52
|
|
20250219,132400,1670723315,3100,3100,3100,3100,4
|
|
20250219,132300,1670710915,3100,3105,3105,3100,398
|
|
20250219,132200,1669477110,3105,3100,3105,3095,1579
|
|
20250219,132100,1664584690,3100,3100,3100,3100,442
|
|
20250219,132000,1663214490,3105,3105,3105,3100,2674
|
|
20250219,131900,1654919595,3110,3105,3110,3105,604
|
|
20250219,131800,1653044155,3110,3105,3110,3105,1019
|
|
20250219,131700,1649875645,3100,3105,3105,3095,1118
|
|
20250219,131600,1646404580,3100,3095,3100,3095,387
|
|
20250219,131500,1645205445,3095,3100,3100,3095,2265
|
|
20250219,131400,1638187170,3100,3110,3110,3100,2226
|
|
20250219,131300,1631275205,3110,3105,3115,3105,711
|
|
20250219,131200,1629065885,3115,3090,3115,3090,29713
|
|
20250219,131100,1536968400,3090,3080,3090,3080,907
|
|
20250219,131000,1534166775,3090,3090,3090,3090,0
|
|
20250219,130900,1534166775,3090,3085,3090,3060,9201
|
|
20250219,130800,1505923410,3095,3095,3095,3095,1928
|
|
20250219,130700,1499956250,3095,3085,3095,3080,7619
|
|
20250219,130600,1476471695,3085,3085,3085,3085,0
|
|
20250219,130500,1476471695,3085,3085,3085,3085,0
|
|
20250219,130400,1476471695,3085,3085,3085,3085,1
|
|
20250219,130300,1476468610,3085,3080,3085,3080,101
|
|
20250219,130200,1476157525,3085,3085,3085,3085,596
|
|
20250219,130100,1474318865,3085,3085,3085,3085,649
|
|
20250219,130000,1472316700,3085,3085,3085,3085,17
|
|
20250219,125900,1472264255,3085,3085,3085,3085,0
|
|
20250219,125800,1472264255,3085,3080,3085,3075,716
|
|
20250219,125700,1470061290,3085,3085,3085,3085,1
|
|
20250219,125600,1470058205,3080,3085,3085,3080,153
|
|
20250219,125500,1469586950,3080,3085,3085,3080,103
|
|
20250219,125400,1469269695,3085,3085,3085,3085,6
|
|
20250219,125300,1469251185,3090,3090,3090,3090,2
|
|
20250219,125200,1469245005,3085,3085,3085,3085,98
|
|
20250219,125100,1468942675,3090,3090,3090,3090,0
|
|
20250219,125000,1468942675,3090,3090,3090,3085,5
|
|
20250219,124900,1468927235,3075,3090,3090,3075,2122
|
|
20250219,124800,1462395975,3090,3080,3090,3080,896
|
|
20250219,124700,1459636285,3080,3085,3085,3080,1212
|
|
20250219,124600,1455900855,3090,3090,3090,3090,0
|
|
20250219,124500,1455900855,3090,3090,3090,3090,400
|
|
20250219,124400,1454664855,3090,3090,3090,3090,103
|
|
20250219,124300,1454346585,3090,3090,3090,3090,0
|
|
20250219,124200,1454346585,3090,3085,3090,3085,584
|
|
20250219,124100,1452544940,3090,3090,3090,3090,0
|
|
20250219,124000,1452544940,3090,3085,3090,3085,21
|
|
20250219,123900,1452480150,3090,3090,3090,3090,0
|
|
20250219,123800,1452480150,3090,3085,3090,3085,448
|
|
20250219,123700,1451098065,3085,3085,3085,3085,0
|
|
20250219,123600,1451098065,3085,3085,3085,3085,18
|
|
20250219,123500,1451042535,3085,3080,3085,3080,961
|
|
20250219,123400,1448081385,3080,3085,3085,3080,1002
|
|
20250219,123300,1444995215,3080,3080,3080,3080,0
|
|
20250219,123200,1444995215,3080,3090,3090,3080,777
|
|
20250219,123100,1442598205,3090,3090,3095,3085,697
|
|
20250219,123000,1440444475,3090,3090,3090,3090,233
|
|
20250219,122900,1439724505,3085,3085,3085,3085,1
|
|
20250219,122800,1439721420,3090,3090,3090,3090,1100
|
|
20250219,122700,1436322420,3090,3090,3090,3085,1009
|
|
20250219,122600,1433209640,3085,3085,3085,3085,957
|
|
20250219,122500,1430257295,3085,3080,3085,3080,4
|
|
20250219,122400,1430244960,3080,3080,3080,3080,1608
|
|
20250219,122300,1425292320,3075,3075,3075,3075,118
|
|
20250219,122200,1424929470,3075,3080,3080,3075,336
|
|
20250219,122100,1423895115,3080,3080,3080,3080,1
|
|
20250219,122000,1423892035,3080,3080,3080,3080,227
|
|
20250219,121900,1423192875,3080,3085,3085,3080,771
|
|
20250219,121800,1420815695,3085,3085,3085,3085,250
|
|
20250219,121700,1420044445,3080,3080,3080,3080,0
|
|
20250219,121600,1420044445,3080,3080,3080,3080,65
|
|
20250219,121500,1419844245,3080,3080,3080,3080,186
|
|
20250219,121400,1419271365,3085,3085,3085,3085,276
|
|
20250219,121300,1418419905,3080,3080,3080,3080,105
|
|
20250219,121200,1418096505,3080,3080,3085,3080,590
|
|
20250219,121100,1416279295,3080,3080,3080,3080,643
|
|
20250219,121000,1414298855,3085,3080,3085,3075,2176
|
|
20250219,120900,1407597775,3080,3075,3080,3075,3276
|
|
20250219,120800,1397523820,3080,3085,3085,3080,418
|
|
20250219,120700,1396236200,3085,3085,3085,3085,1
|
|
20250219,120600,1396233115,3080,3085,3090,3080,203
|
|
20250219,120500,1395607570,3090,3090,3090,3090,1000
|
|
20250219,120400,1392517570,3090,3085,3090,3085,7
|
|
20250219,120300,1392495970,3085,3085,3085,3085,68
|
|
20250219,120200,1392286190,3090,3085,3090,3085,1262
|
|
20250219,120100,1388392915,3080,3085,3085,3080,81
|
|
20250219,120000,1388143415,3080,3080,3080,3080,276
|
|
20250219,115900,1387293335,3085,3085,3085,3085,275
|
|
20250219,115800,1386444960,3080,3080,3080,3080,111
|
|
20250219,115700,1386103080,3085,3085,3085,3085,542
|
|
20250219,115600,1384431010,3085,3090,3090,3085,118
|
|
20250219,115500,1384066520,3090,3085,3090,3085,195
|
|
20250219,115400,1383464630,3090,3090,3090,3080,1742
|
|
20250219,115300,1378099250,3085,3090,3090,3085,2
|
|
20250219,115200,1378093075,3090,3085,3090,3080,1106
|
|
20250219,115100,1374686060,3085,3085,3085,3080,2331
|
|
20250219,115000,1367505425,3090,3085,3090,3085,1093
|
|
20250219,114900,1364128070,3090,3080,3090,3080,608
|
|
20250219,114800,1362252390,3085,3085,3090,3085,199
|
|
20250219,114700,1361638460,3085,3085,3085,3085,220
|
|
20250219,114600,1360959760,3085,3085,3085,3085,35
|
|
20250219,114500,1360851785,3080,3085,3085,3080,282
|
|
20250219,114400,1359982710,3085,3090,3090,3085,1172
|
|
20250219,114300,1356367040,3090,3090,3090,3090,10903
|
|
20250219,114200,1322676770,3090,3090,3095,3090,2181
|
|
20250219,114100,1315934500,3095,3090,3095,3090,1424
|
|
20250219,114000,1311532220,3090,3085,3095,3085,5218
|
|
20250219,113900,1295418575,3085,3085,3085,3080,509
|
|
20250219,113800,1293848595,3090,3080,3090,3080,2095
|
|
20250219,113700,1287385765,3085,3085,3085,3085,223
|
|
20250219,113600,1286697810,3085,3085,3090,3085,710
|
|
20250219,113500,1284504675,3085,3075,3090,3075,4187
|
|
20250219,113400,1271619030,3080,3070,3080,3070,1823
|
|
20250219,113300,1266019050,3070,3075,3075,3070,132
|
|
20250219,113200,1265613800,3070,3075,3075,3070,406
|
|
20250219,113100,1264365600,3075,3075,3075,3075,60
|
|
20250219,113000,1264181100,3080,3075,3080,3075,47
|
|
20250219,112900,1264036540,3075,3070,3080,3065,3031
|
|
20250219,112800,1254721255,3070,3065,3070,3065,5495
|
|
20250219,112700,1237879075,3070,3065,3070,3065,492
|
|
20250219,112600,1236370145,3070,3070,3075,3070,742
|
|
20250219,112500,1234092190,3070,3070,3070,3070,134
|
|
20250219,112400,1233680810,3070,3070,3070,3065,3290
|
|
20250219,112300,1223585510,3065,3065,3065,3060,828
|
|
20250219,112200,1221047790,3065,3065,3065,3060,639
|
|
20250219,112100,1219089755,3065,3065,3065,3065,701
|
|
20250219,112000,1216941190,3060,3060,3060,3060,33
|
|
20250219,111900,1216840210,3060,3060,3060,3060,1300
|
|
20250219,111800,1212862210,3060,3060,3060,3060,20
|
|
20250219,111700,1212801010,3060,3060,3060,3060,135
|
|
20250219,111600,1212387910,3060,3060,3060,3060,16
|
|
20250219,111500,1212338950,3060,3055,3060,3055,1696
|
|
20250219,111400,1207150030,3060,3060,3060,3060,243
|
|
20250219,111300,1206406450,3055,3055,3055,3055,508
|
|
20250219,111200,1204854510,3055,3065,3065,3055,1110
|
|
20250219,111100,1201463360,3065,3065,3065,3055,1446
|
|
20250219,111000,1197040770,3050,3050,3065,3050,1351
|
|
20250219,110900,1192920205,3065,3065,3065,3065,3
|
|
20250219,110800,1192911010,3065,3055,3065,3055,6134
|
|
20250219,110700,1174147950,3055,3045,3055,3045,2988
|
|
20250219,110600,1165037330,3045,3045,3045,3040,2087
|
|
20250219,110500,1158683165,3040,3045,3045,3040,2061
|
|
20250219,110400,1152408420,3045,3045,3045,3045,6501
|
|
20250219,110300,1132612875,3050,3050,3050,3050,1
|
|
20250219,110200,1132609825,3045,3050,3050,3045,278
|
|
20250219,110100,1131762285,3050,3045,3050,3045,1074
|
|
20250219,110000,1128491950,3045,3040,3045,3040,6
|
|
20250219,105900,1128473685,3040,3040,3040,3040,5
|
|
20250219,105800,1128458485,3045,3045,3045,3045,0
|
|
20250219,105700,1128458485,3045,3045,3045,3045,14
|
|
20250219,105600,1128415855,3040,3045,3045,3040,833
|
|
20250219,105500,1125882190,3035,3045,3045,3035,1116
|
|
20250219,105400,1122488975,3040,3040,3040,3040,298
|
|
20250219,105300,1121583055,3040,3040,3040,3040,142
|
|
20250219,105200,1121151375,3040,3040,3045,3040,1527
|
|
20250219,105100,1116505410,3040,3045,3045,3040,1006
|
|
20250219,105000,1113442145,3050,3045,3050,3045,2079
|
|
20250219,104900,1107111580,3045,3045,3045,3045,1107
|
|
20250219,104800,1103740765,3045,3040,3045,3040,1236
|
|
20250219,104700,1099978575,3040,3040,3040,3040,1799
|
|
20250219,104600,1094509615,3040,3030,3040,3030,908
|
|
20250219,104500,1091755475,3025,3035,3035,3025,6312
|
|
20250219,104400,1072651785,3035,3035,3035,3035,2582
|
|
20250219,104300,1064815415,3030,3025,3030,3025,1069
|
|
20250219,104200,1061576745,3030,3030,3030,3025,2846
|
|
20250219,104100,1052953370,3035,3035,3035,3035,109
|
|
20250219,104000,1052622555,3035,3035,3035,3035,150
|
|
20250219,103900,1052167305,3035,3035,3035,3035,3712
|
|
20250219,103800,1040901385,3035,3030,3035,3030,1545
|
|
20250219,103700,1036216020,3030,3035,3035,3030,2298
|
|
20250219,103600,1029248090,3035,3035,3035,3035,470
|
|
20250219,103500,1027821640,3035,3030,3035,3030,2191
|
|
20250219,103400,1021181905,3030,3030,3030,3025,1473
|
|
20250219,103300,1016718795,3035,3030,3035,3025,5980
|
|
20250219,103200,998619295,3030,3025,3030,3025,209
|
|
20250219,103100,997986035,3030,3030,3030,3025,1714
|
|
20250219,103000,992793110,3030,3035,3035,3030,10949
|
|
20250219,102900,959617610,3035,3030,3035,3030,2342
|
|
20250219,102800,952513185,3030,3035,3040,3030,2387
|
|
20250219,102700,945270270,3035,3035,3035,3030,854
|
|
20250219,102600,942678680,3040,3035,3040,3035,3588
|
|
20250219,102500,931788945,3035,3040,3040,3035,3399
|
|
20250219,102400,921472470,3040,3040,3045,3035,9905
|
|
20250219,102300,891366760,3040,3045,3045,3040,3303
|
|
20250219,102200,881324370,3040,3045,3045,3040,1326
|
|
20250219,102100,877293205,3050,3050,3050,3045,10546
|
|
20250219,102000,845175115,3050,3050,3050,3050,0
|
|
20250219,101900,845175115,3050,3050,3050,3050,1600
|
|
20250219,101800,840295115,3055,3055,3055,3055,0
|
|
20250219,101700,840295115,3055,3050,3055,3050,517
|
|
20250219,101600,838718260,3050,3050,3050,3050,2292
|
|
20250219,101500,831727660,3050,3055,3055,3050,355
|
|
20250219,101400,830643140,3055,3055,3055,3050,144
|
|
20250219,101300,830203920,3055,3055,3055,3055,1
|
|
20250219,101200,830200865,3045,3055,3055,3045,440
|
|
20250219,101100,828860935,3050,3050,3050,3045,4667
|
|
20250219,101000,814642085,3050,3055,3055,3050,26
|
|
20250219,100900,814562660,3055,3055,3055,3045,1154
|
|
20250219,100800,811047440,3055,3060,3060,3050,2379
|
|
20250219,100700,803790165,3060,3070,3070,3050,1158
|
|
20250219,100600,800257155,3070,3055,3070,3050,3895
|
|
20250219,100500,788349180,3055,3065,3065,3050,4781
|
|
20250219,100400,773729480,3070,3070,3070,3060,1642
|
|
20250219,100300,768688550,3070,3060,3070,3060,2022
|
|
20250219,100200,762500710,3060,3060,3070,3055,10343
|
|
20250219,100100,730838455,3060,3050,3060,3050,5625
|
|
20250219,100000,713671985,3045,3035,3045,3030,4534
|
|
20250219,095900,699890710,3040,3030,3040,3030,5772
|
|
20250219,095800,682364500,3030,3035,3040,3030,3331
|
|
20250219,095700,672257470,3035,3035,3035,3035,53
|
|
20250219,095600,672096615,3035,3035,3035,3035,230
|
|
20250219,095500,671398565,3035,3035,3035,3035,1244
|
|
20250219,095400,667623025,3035,3035,3035,3035,806
|
|
20250219,095300,665176815,3040,3040,3040,3035,78
|
|
20250219,095200,664939740,3040,3035,3040,3035,1196
|
|
20250219,095100,661305515,3030,3035,3035,3030,2688
|
|
20250219,095000,653152790,3040,3040,3040,3035,2066
|
|
20250219,094900,646874655,3040,3040,3040,3035,642
|
|
20250219,094800,644923975,3040,3040,3040,3040,348
|
|
20250219,094700,643866055,3040,3045,3045,3040,184
|
|
20250219,094600,643306655,3040,3045,3045,3040,458
|
|
20250219,094500,641914330,3040,3040,3040,3040,1526
|
|
20250219,094400,637275290,3040,3040,3040,3040,2491
|
|
20250219,094300,629702650,3040,3035,3040,3030,20135
|
|
20250219,094200,568672570,3040,3040,3040,3040,1187
|
|
20250219,094100,565064090,3040,3040,3040,3040,4875
|
|
20250219,094000,550244090,3035,3035,3040,3030,2005
|
|
20250219,093900,544158975,3035,3040,3040,3035,2188
|
|
20250219,093800,537516390,3040,3040,3040,3030,4620
|
|
20250219,093700,523494740,3040,3040,3040,3040,75
|
|
20250219,093600,523266740,3040,3040,3040,3035,1383
|
|
20250219,093500,519063130,3035,3040,3040,3035,1914
|
|
20250219,093400,513252815,3040,3040,3040,3035,522
|
|
20250219,093300,511668435,3035,3040,3040,3035,3630
|
|
20250219,093200,500648410,3040,3035,3050,3035,1227
|
|
20250219,093100,496919570,3040,3050,3050,3040,5052
|
|
20250219,093000,481546565,3050,3050,3050,3050,204
|
|
20250219,092900,480924365,3045,3050,3050,3045,1180
|
|
20250219,092800,477329915,3050,3055,3060,3050,7955
|
|
20250219,092700,453044155,3060,3055,3060,3055,2671
|
|
20250219,092600,444875040,3055,3055,3055,3050,1280
|
|
20250219,092500,440965040,3055,3055,3055,3055,4791
|
|
20250219,092400,426328535,3055,3055,3055,3055,900
|
|
20250219,092300,423579035,3060,3055,3060,3050,3920
|
|
20250219,092200,411601795,3060,3060,3060,3060,1841
|
|
20250219,092100,405968335,3065,3060,3065,3050,4154
|
|
20250219,092000,393259320,3065,3060,3065,3055,3484
|
|
20250219,091900,382598215,3060,3055,3060,3050,2858
|
|
20250219,091800,373872895,3055,3040,3055,3040,290
|
|
20250219,091700,372989945,3055,3055,3055,3040,2937
|
|
20250219,091600,364034475,3055,3050,3055,3050,1752
|
|
20250219,091500,358688795,3050,3045,3055,3045,283
|
|
20250219,091400,357826260,3045,3045,3045,3030,6536
|
|
20250219,091300,337992050,3040,3040,3045,3030,1278
|
|
20250219,091200,334110790,3030,3045,3045,3020,24778
|
|
20250219,091100,258882915,3055,3055,3075,3045,12704
|
|
20250219,091000,220145110,3055,3050,3055,3045,5188
|
|
20250219,090900,204321685,3050,3045,3055,3040,1758
|
|
20250219,090800,198967940,3045,3050,3050,3045,3153
|
|
20250219,090700,189365920,3050,3060,3065,3050,5919
|
|
20250219,090600,171301630,3065,3065,3075,3050,8091
|
|
20250219,090500,146493755,3060,3070,3085,3055,333
|
|
20250219,090400,145476125,3055,3050,3065,3050,751
|
|
20250219,090300,143177645,3040,3050,3065,3035,10818
|
|
20250219,090200,110211170,3045,3055,3055,3040,13007
|
|
20250219,090100,70582075,3075,3065,3075,3055,5691
|
|
20250219,090000,53170940,3065,3105,3105,3050,17155
|