603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,190000,1632985115,3085,3085,3085,3085,1728
|
|
20250220,185900,1632985115,3085,3085,3085,3085,0
|
|
20250220,185800,1632985115,3085,3085,3085,3085,0
|
|
20250220,185700,1632985115,3085,3085,3085,3085,0
|
|
20250220,185600,1632985115,3085,3085,3085,3085,0
|
|
20250220,185500,1632985115,3085,3085,3085,3085,0
|
|
20250220,185400,1632985115,3085,3085,3085,3085,0
|
|
20250220,185300,1632985115,3085,3085,3085,3085,0
|
|
20250220,185200,1632985115,3085,3085,3085,3085,0
|
|
20250220,185100,1632985115,3085,3085,3085,3085,0
|
|
20250220,185000,1632985115,3085,3085,3085,3085,0
|
|
20250220,184900,1632985115,3085,3085,3085,3085,0
|
|
20250220,184800,1632985115,3085,3085,3085,3085,0
|
|
20250220,184700,1632985115,3085,3085,3085,3085,0
|
|
20250220,184600,1632985115,3085,3085,3085,3085,0
|
|
20250220,184500,1632985115,3085,3085,3085,3085,0
|
|
20250220,184400,1632985115,3085,3085,3085,3085,0
|
|
20250220,184300,1632985115,3085,3085,3085,3085,0
|
|
20250220,184200,1632985115,3085,3085,3085,3085,0
|
|
20250220,184100,1632985115,3085,3085,3085,3085,0
|
|
20250220,184000,1632985115,3085,3085,3085,3085,0
|
|
20250220,183900,1632985115,3085,3085,3085,3085,0
|
|
20250220,183800,1632985115,3085,3085,3085,3085,0
|
|
20250220,183700,1632985115,3085,3085,3085,3085,0
|
|
20250220,183600,1632985115,3085,3085,3085,3085,0
|
|
20250220,183500,1632985115,3085,3085,3085,3085,0
|
|
20250220,183400,1632985115,3085,3085,3085,3085,0
|
|
20250220,183300,1632985115,3085,3085,3085,3085,0
|
|
20250220,183200,1632985115,3085,3085,3085,3085,0
|
|
20250220,183100,1632985115,3085,3085,3085,3085,0
|
|
20250220,183000,1632985115,3085,3085,3085,3085,1728
|
|
20250220,182900,1632985115,3085,3085,3085,3085,0
|
|
20250220,182800,1632985115,3085,3085,3085,3085,0
|
|
20250220,182700,1632985115,3085,3085,3085,3085,0
|
|
20250220,182600,1632985115,3085,3085,3085,3085,0
|
|
20250220,182500,1632985115,3085,3085,3085,3085,0
|
|
20250220,182400,1632985115,3085,3085,3085,3085,0
|
|
20250220,182300,1632985115,3085,3085,3085,3085,0
|
|
20250220,182200,1632985115,3085,3085,3085,3085,0
|
|
20250220,182100,1632985115,3085,3085,3085,3085,0
|
|
20250220,182000,1632985115,3085,3085,3085,3085,0
|
|
20250220,181900,1632985115,3085,3085,3085,3085,0
|
|
20250220,181800,1632985115,3085,3085,3085,3085,0
|
|
20250220,181700,1632985115,3085,3085,3085,3085,0
|
|
20250220,181600,1632985115,3085,3085,3085,3085,0
|
|
20250220,181500,1632985115,3085,3085,3085,3085,0
|
|
20250220,181400,1632985115,3085,3085,3085,3085,0
|
|
20250220,181300,1632985115,3085,3085,3085,3085,0
|
|
20250220,181200,1632985115,3085,3085,3085,3085,0
|
|
20250220,181100,1632985115,3085,3085,3085,3085,0
|
|
20250220,181000,1632985115,3085,3085,3085,3085,0
|
|
20250220,180900,1632985115,3085,3085,3085,3085,0
|
|
20250220,180800,1632985115,3085,3085,3085,3085,0
|
|
20250220,180700,1632985115,3085,3085,3085,3085,0
|
|
20250220,180600,1632985115,3085,3085,3085,3085,0
|
|
20250220,180500,1632985115,3085,3085,3085,3085,0
|
|
20250220,180400,1632985115,3085,3085,3085,3085,0
|
|
20250220,180300,1632985115,3085,3085,3085,3085,0
|
|
20250220,180200,1632985115,3085,3085,3085,3085,0
|
|
20250220,180100,1632985115,3085,3085,3085,3085,0
|
|
20250220,180000,1632985115,3085,3085,3085,3085,1728
|
|
20250220,175900,1632985115,3085,3085,3085,3085,0
|
|
20250220,175800,1632985115,3085,3085,3085,3085,0
|
|
20250220,175700,1632985115,3085,3085,3085,3085,0
|
|
20250220,175600,1632985115,3085,3085,3085,3085,0
|
|
20250220,175500,1632985115,3085,3085,3085,3085,0
|
|
20250220,175400,1632985115,3085,3085,3085,3085,0
|
|
20250220,175300,1632985115,3085,3085,3085,3085,0
|
|
20250220,175200,1632985115,3085,3085,3085,3085,0
|
|
20250220,175100,1632985115,3085,3085,3085,3085,0
|
|
20250220,175000,1632985115,3085,3085,3085,3085,0
|
|
20250220,174900,1632985115,3085,3085,3085,3085,0
|
|
20250220,174800,1632985115,3085,3085,3085,3085,0
|
|
20250220,174700,1632985115,3085,3085,3085,3085,0
|
|
20250220,174600,1632985115,3085,3085,3085,3085,0
|
|
20250220,174500,1632985115,3085,3085,3085,3085,0
|
|
20250220,174400,1632985115,3085,3085,3085,3085,0
|
|
20250220,174300,1632985115,3085,3085,3085,3085,0
|
|
20250220,174200,1632985115,3085,3085,3085,3085,0
|
|
20250220,174100,1632985115,3085,3085,3085,3085,0
|
|
20250220,174000,1632985115,3085,3085,3085,3085,0
|
|
20250220,173900,1632985115,3085,3085,3085,3085,0
|
|
20250220,173800,1632985115,3085,3085,3085,3085,0
|
|
20250220,173700,1632985115,3085,3085,3085,3085,0
|
|
20250220,173600,1632985115,3085,3085,3085,3085,0
|
|
20250220,173500,1632985115,3085,3085,3085,3085,0
|
|
20250220,173400,1632985115,3085,3085,3085,3085,0
|
|
20250220,173300,1632985115,3085,3085,3085,3085,0
|
|
20250220,173200,1632985115,3085,3085,3085,3085,0
|
|
20250220,173100,1632985115,3085,3085,3085,3085,0
|
|
20250220,173000,1632985115,3085,3085,3085,3085,1728
|
|
20250220,172900,1632985115,3085,3085,3085,3085,0
|
|
20250220,172800,1632985115,3085,3085,3085,3085,0
|
|
20250220,172700,1632985115,3085,3085,3085,3085,0
|
|
20250220,172600,1632985115,3085,3085,3085,3085,0
|
|
20250220,172500,1632985115,3085,3085,3085,3085,0
|
|
20250220,172400,1632985115,3085,3085,3085,3085,0
|
|
20250220,172300,1632985115,3085,3085,3085,3085,0
|
|
20250220,172200,1632985115,3085,3085,3085,3085,0
|
|
20250220,172100,1632985115,3085,3085,3085,3085,0
|
|
20250220,172000,1632985115,3085,3085,3085,3085,0
|
|
20250220,171900,1632985115,3085,3085,3085,3085,0
|
|
20250220,171800,1632985115,3085,3085,3085,3085,0
|
|
20250220,171700,1632985115,3085,3085,3085,3085,0
|
|
20250220,171600,1632985115,3085,3085,3085,3085,0
|
|
20250220,171500,1632985115,3085,3085,3085,3085,0
|
|
20250220,171400,1632985115,3085,3085,3085,3085,0
|
|
20250220,171300,1632985115,3085,3085,3085,3085,0
|
|
20250220,171200,1632985115,3085,3085,3085,3085,0
|
|
20250220,171100,1632985115,3085,3085,3085,3085,0
|
|
20250220,171000,1632985115,3085,3085,3085,3085,0
|
|
20250220,170900,1632985115,3085,3085,3085,3085,0
|
|
20250220,170800,1632985115,3085,3085,3085,3085,0
|
|
20250220,170700,1632985115,3085,3085,3085,3085,0
|
|
20250220,170600,1632985115,3085,3085,3085,3085,0
|
|
20250220,170500,1632985115,3085,3085,3085,3085,0
|
|
20250220,170400,1632985115,3085,3085,3085,3085,0
|
|
20250220,170300,1632985115,3085,3085,3085,3085,0
|
|
20250220,170200,1632985115,3085,3085,3085,3085,0
|
|
20250220,170100,1632985115,3085,3085,3085,3085,0
|
|
20250220,170000,1632985115,3085,3085,3085,3085,1728
|
|
20250220,165900,1632985115,3085,3085,3085,3085,0
|
|
20250220,165800,1632985115,3085,3085,3085,3085,0
|
|
20250220,165700,1632985115,3085,3085,3085,3085,0
|
|
20250220,165600,1632985115,3085,3085,3085,3085,0
|
|
20250220,165500,1632985115,3085,3085,3085,3085,0
|
|
20250220,165400,1632985115,3085,3085,3085,3085,0
|
|
20250220,165300,1632985115,3085,3085,3085,3085,0
|
|
20250220,165200,1632985115,3085,3085,3085,3085,0
|
|
20250220,165100,1632985115,3085,3085,3085,3085,0
|
|
20250220,165000,1632985115,3085,3085,3085,3085,0
|
|
20250220,164900,1632985115,3085,3085,3085,3085,0
|
|
20250220,164800,1632985115,3085,3085,3085,3085,0
|
|
20250220,164700,1632985115,3085,3085,3085,3085,0
|
|
20250220,164600,1632985115,3085,3085,3085,3085,0
|
|
20250220,164500,1632985115,3085,3085,3085,3085,0
|
|
20250220,164400,1632985115,3085,3085,3085,3085,0
|
|
20250220,164300,1632985115,3085,3085,3085,3085,0
|
|
20250220,164200,1632985115,3085,3085,3085,3085,0
|
|
20250220,164100,1632985115,3085,3085,3085,3085,0
|
|
20250220,164000,1632985115,3085,3085,3085,3085,0
|
|
20250220,163900,1632985115,3085,3085,3085,3085,0
|
|
20250220,163800,1632985115,3085,3085,3085,3085,0
|
|
20250220,163700,1632985115,3085,3085,3085,3085,0
|
|
20250220,163600,1632985115,3085,3085,3085,3085,0
|
|
20250220,163500,1632985115,3085,3085,3085,3085,0
|
|
20250220,163400,1632985115,3085,3085,3085,3085,0
|
|
20250220,163300,1632985115,3085,3085,3085,3085,0
|
|
20250220,163200,1632985115,3085,3085,3085,3085,0
|
|
20250220,163100,1632985115,3085,3085,3085,3085,0
|
|
20250220,163000,1632985115,3085,3085,3085,3085,1728
|
|
20250220,162900,1632985115,3085,3085,3085,3085,0
|
|
20250220,162800,1632985115,3085,3085,3085,3085,0
|
|
20250220,162700,1632985115,3085,3085,3085,3085,0
|
|
20250220,162600,1632985115,3085,3085,3085,3085,0
|
|
20250220,162500,1632985115,3085,3085,3085,3085,0
|
|
20250220,162400,1632985115,3085,3085,3085,3085,0
|
|
20250220,162300,1632985115,3085,3085,3085,3085,0
|
|
20250220,162200,1632985115,3085,3085,3085,3085,0
|
|
20250220,162100,1632985115,3085,3085,3085,3085,0
|
|
20250220,162000,1632985115,3085,3085,3085,3085,0
|
|
20250220,161900,1632985115,3085,3085,3085,3085,0
|
|
20250220,161800,1632985115,3085,3085,3085,3085,0
|
|
20250220,161700,1632985115,3085,3085,3085,3085,0
|
|
20250220,161600,1632985115,3085,3085,3085,3085,0
|
|
20250220,161500,1632985115,3085,3085,3085,3085,0
|
|
20250220,161400,1632985115,3085,3085,3085,3085,0
|
|
20250220,161300,1632985115,3085,3085,3085,3085,0
|
|
20250220,161200,1632985115,3085,3085,3085,3085,0
|
|
20250220,161100,1632985115,3085,3085,3085,3085,0
|
|
20250220,161000,1632985115,3085,3085,3085,3085,0
|
|
20250220,160900,1632985115,3085,3085,3085,3085,0
|
|
20250220,160800,1632985115,3085,3085,3085,3085,0
|
|
20250220,160700,1632985115,3085,3085,3085,3085,0
|
|
20250220,160600,1632985115,3085,3085,3085,3085,0
|
|
20250220,160500,1632985115,3085,3085,3085,3085,0
|
|
20250220,160400,1632985115,3085,3085,3085,3085,0
|
|
20250220,160300,1632985115,3085,3085,3085,3085,0
|
|
20250220,160200,1632985115,3085,3085,3085,3085,0
|
|
20250220,160100,1632985115,3085,3085,3085,3085,0
|
|
20250220,160000,1632985115,3085,3085,3085,3085,1728
|
|
20250220,155900,1632985115,3085,3085,3085,3085,0
|
|
20250220,155800,1632985115,3085,3085,3085,3085,0
|
|
20250220,155700,1632985115,3085,3085,3085,3085,0
|
|
20250220,155600,1632985115,3085,3085,3085,3085,0
|
|
20250220,155500,1632985115,3085,3085,3085,3085,0
|
|
20250220,155400,1632985115,3085,3085,3085,3085,0
|
|
20250220,155300,1632985115,3085,3085,3085,3085,0
|
|
20250220,155200,1632985115,3085,3085,3085,3085,0
|
|
20250220,155100,1632985115,3085,3085,3085,3085,0
|
|
20250220,155000,1632985115,3085,3085,3085,3085,0
|
|
20250220,154900,1632985115,3085,3085,3085,3085,0
|
|
20250220,154800,1632985115,3085,3085,3085,3085,0
|
|
20250220,154700,1632985115,3085,3085,3085,3085,0
|
|
20250220,154600,1632985115,3085,3085,3085,3085,0
|
|
20250220,154500,1632985115,3085,3085,3085,3085,0
|
|
20250220,154400,1632985115,3085,3085,3085,3085,0
|
|
20250220,154300,1632985115,3085,3085,3085,3085,0
|
|
20250220,154200,1632985115,3085,3085,3085,3085,0
|
|
20250220,154100,1632985115,3085,3085,3085,3085,0
|
|
20250220,154000,1632985115,3085,3085,3085,3085,0
|
|
20250220,153900,1632985115,3085,3085,3085,3085,0
|
|
20250220,153800,1632985115,3085,3085,3085,3085,0
|
|
20250220,153700,1632985115,3085,3085,3085,3085,0
|
|
20250220,153600,1632985115,3085,3085,3085,3085,0
|
|
20250220,153500,1632985115,3085,3085,3085,3085,0
|
|
20250220,153400,1632985115,3085,3085,3085,3085,0
|
|
20250220,153300,1632985115,3085,3085,3085,3085,0
|
|
20250220,153200,1632985115,3085,3085,3085,3085,0
|
|
20250220,153100,1632985115,3085,3085,3085,3085,0
|
|
20250220,153000,1632985115,3085,3085,3085,3085,3456
|
|
20250220,152900,1627654235,3085,3085,3085,3085,0
|
|
20250220,152800,1627654235,3085,3085,3085,3085,0
|
|
20250220,152700,1627654235,3085,3085,3085,3085,0
|
|
20250220,152600,1627654235,3085,3085,3085,3085,0
|
|
20250220,152500,1627654235,3085,3085,3085,3085,0
|
|
20250220,152400,1627654235,3085,3085,3085,3085,0
|
|
20250220,152300,1627654235,3085,3085,3085,3085,0
|
|
20250220,152200,1627654235,3085,3085,3085,3085,0
|
|
20250220,152100,1627654235,3085,3085,3085,3085,0
|
|
20250220,152000,1627654235,3085,3085,3085,3085,0
|
|
20250220,151900,1627654235,3085,3085,3085,3080,612
|
|
20250220,151800,1625766230,3075,3080,3085,3075,2191
|
|
20250220,151700,1619027915,3080,3080,3080,3080,250
|
|
20250220,151600,1618257915,3080,3080,3080,3075,97
|
|
20250220,151500,1617959180,3080,3080,3080,3075,70
|
|
20250220,151400,1617743605,3080,3075,3080,3075,10
|
|
20250220,151300,1617712825,3075,3080,3080,3075,75
|
|
20250220,151200,1617481830,3080,3080,3080,3080,613
|
|
20250220,151100,1615593790,3080,3080,3080,3080,264
|
|
20250220,151000,1614780670,3080,3085,3085,3080,1655
|
|
20250220,150900,1609682060,3085,3085,3085,3085,479
|
|
20250220,150800,1608204345,3085,3075,3085,3075,306
|
|
20250220,150700,1607263345,3075,3080,3085,3075,66
|
|
20250220,150600,1607060055,3080,3080,3080,3075,55
|
|
20250220,150500,1606890755,3085,3080,3085,3080,1687
|
|
20250220,150400,1601693360,3085,3080,3085,3080,65
|
|
20250220,150300,1601493135,3085,3090,3090,3085,597
|
|
20250220,150200,1599651225,3090,3090,3090,3090,391
|
|
20250220,150100,1598443035,3090,3090,3090,3090,213
|
|
20250220,150000,1597784865,3090,3100,3100,3090,607
|
|
20250220,145900,1595907785,3100,3100,3100,3090,110
|
|
20250220,145800,1595567425,3095,3095,3095,3095,178
|
|
20250220,145700,1595016515,3090,3090,3090,3090,642
|
|
20250220,145600,1593032735,3090,3090,3090,3090,4
|
|
20250220,145500,1593020375,3090,3080,3090,3080,7049
|
|
20250220,145400,1571274140,3080,3085,3085,3080,6
|
|
20250220,145300,1571255635,3085,3080,3085,3080,21
|
|
20250220,145200,1571190930,3085,3080,3085,3080,8
|
|
20250220,145100,1571166270,3085,3085,3085,3085,33
|
|
20250220,145000,1571064465,3085,3080,3085,3080,8
|
|
20250220,144900,1571039800,3075,3085,3085,3075,6
|
|
20250220,144800,1571021310,3075,3085,3085,3075,1205
|
|
20250220,144700,1567314385,3085,3075,3085,3075,15
|
|
20250220,144600,1567268220,3085,3080,3085,3080,47
|
|
20250220,144500,1567123440,3080,3080,3080,3075,1962
|
|
20250220,144400,1561085505,3085,3085,3085,3085,1
|
|
20250220,144300,1561082420,3085,3080,3085,3080,3144
|
|
20250220,144200,1551398895,3085,3085,3085,3080,709
|
|
20250220,144100,1549213360,3080,3080,3080,3080,200
|
|
20250220,144000,1548597360,3085,3085,3085,3085,1
|
|
20250220,143900,1548594275,3080,3080,3080,3080,1002
|
|
20250220,143800,1545508115,3085,3080,3085,3080,860
|
|
20250220,143700,1542859310,3080,3085,3085,3080,26
|
|
20250220,143600,1542779225,3080,3075,3080,3075,2066
|
|
20250220,143500,1536421375,3080,3085,3085,3080,224
|
|
20250220,143400,1535731450,3085,3075,3085,3075,1736
|
|
20250220,143300,1530393240,3080,3080,3080,3080,1
|
|
20250220,143200,1530390160,3075,3080,3080,3075,111
|
|
20250220,143100,1530048530,3085,3085,3085,3085,0
|
|
20250220,143000,1530048530,3085,3075,3085,3075,769
|
|
20250220,142900,1527677365,3085,3085,3085,3085,10
|
|
20250220,142800,1527646515,3085,3085,3085,3075,604
|
|
20250220,142700,1525788725,3085,3085,3085,3080,5644
|
|
20250220,142600,1508398870,3090,3090,3090,3090,500
|
|
20250220,142500,1506853870,3090,3090,3090,3090,0
|
|
20250220,142400,1506853870,3090,3090,3090,3090,105
|
|
20250220,142300,1506529420,3090,3090,3090,3090,210
|
|
20250220,142200,1505880520,3095,3090,3095,3090,592
|
|
20250220,142100,1504051230,3090,3095,3095,3090,301
|
|
20250220,142000,1503121135,3090,3095,3095,3090,468
|
|
20250220,141900,1501675010,3090,3090,3095,3090,642
|
|
20250220,141800,1499691225,3090,3090,3090,3090,0
|
|
20250220,141700,1499691225,3090,3090,3090,3090,0
|
|
20250220,141600,1499691225,3090,3090,3090,3090,0
|
|
20250220,141500,1499691225,3090,3090,3090,3090,446
|
|
20250220,141400,1498313085,3090,3090,3090,3090,2270
|
|
20250220,141300,1491298785,3090,3085,3090,3085,66
|
|
20250220,141200,1491095170,3090,3090,3090,3090,0
|
|
20250220,141100,1491095170,3090,3085,3090,3085,644
|
|
20250220,141000,1489108425,3090,3090,3090,3090,11
|
|
20250220,140900,1489074435,3090,3085,3090,3085,529
|
|
20250220,140800,1487442460,3090,3090,3090,3090,50
|
|
20250220,140700,1487287960,3090,3090,3090,3090,300
|
|
20250220,140600,1486360960,3090,3090,3090,3090,1
|
|
20250220,140500,1486357870,3085,3085,3085,3085,0
|
|
20250220,140400,1486357870,3085,3085,3090,3085,15
|
|
20250220,140300,1486311590,3085,3085,3085,3085,1
|
|
20250220,140200,1486308505,3090,3090,3090,3090,100
|
|
20250220,140100,1485999505,3090,3090,3090,3090,116
|
|
20250220,140000,1485641065,3095,3095,3095,3095,0
|
|
20250220,135900,1485641065,3095,3095,3095,3095,100
|
|
20250220,135800,1485331565,3095,3090,3095,3080,1844
|
|
20250220,135700,1479643770,3095,3095,3095,3095,535
|
|
20250220,135600,1477987945,3095,3095,3095,3095,0
|
|
20250220,135500,1477987945,3095,3095,3095,3095,0
|
|
20250220,135400,1477987945,3095,3095,3095,3095,300
|
|
20250220,135300,1477059445,3085,3085,3085,3085,184
|
|
20250220,135200,1476491805,3085,3085,3085,3085,2
|
|
20250220,135100,1476485635,3085,3085,3085,3085,653
|
|
20250220,135000,1474471130,3085,3095,3105,3085,7503
|
|
20250220,134900,1451287865,3105,3095,3105,3095,201
|
|
20250220,134800,1450665760,3105,3090,3105,3090,2745
|
|
20250220,134700,1442169995,3090,3095,3095,3090,1399
|
|
20250220,134600,1437846985,3095,3095,3095,3095,1
|
|
20250220,134500,1437843890,3095,3095,3095,3095,248
|
|
20250220,134400,1437076330,3095,3095,3095,3095,0
|
|
20250220,134300,1437076330,3095,3095,3095,3095,28
|
|
20250220,134200,1436989670,3095,3095,3095,3095,2
|
|
20250220,134100,1436983480,3095,3095,3095,3095,200
|
|
20250220,134000,1436364480,3095,3095,3095,3095,522
|
|
20250220,133900,1434748890,3105,3095,3105,3095,34
|
|
20250220,133800,1434643610,3105,3105,3105,3105,1
|
|
20250220,133700,1434640505,3095,3095,3095,3095,10
|
|
20250220,133600,1434609555,3095,3105,3105,3095,40
|
|
20250220,133500,1434485555,3105,3095,3105,3095,907
|
|
20250220,133400,1431678380,3095,3095,3095,3095,158
|
|
20250220,133300,1431189370,3100,3100,3105,3095,1069
|
|
20250220,133200,1427875980,3095,3095,3095,3095,130
|
|
20250220,133100,1427473630,3105,3105,3105,3105,1
|
|
20250220,133000,1427470525,3095,3095,3095,3095,1
|
|
20250220,132900,1427467430,3105,3105,3105,3105,0
|
|
20250220,132800,1427467430,3105,3100,3105,3100,101
|
|
20250220,132700,1427154325,3100,3100,3100,3100,34
|
|
20250220,132600,1427048925,3095,3095,3095,3095,700
|
|
20250220,132500,1424882425,3110,3095,3110,3095,480
|
|
20250220,132400,1423391605,3110,3110,3110,3110,337
|
|
20250220,132300,1422343535,3110,3110,3110,3110,0
|
|
20250220,132200,1422343535,3110,3110,3110,3110,100
|
|
20250220,132100,1422032535,3110,3095,3110,3095,216
|
|
20250220,132000,1421364000,3095,3095,3095,3095,2232
|
|
20250220,131900,1414455960,3095,3095,3095,3095,0
|
|
20250220,131800,1414455960,3095,3095,3095,3095,3438
|
|
20250220,131700,1403815350,3095,3095,3095,3095,14
|
|
20250220,131600,1403772020,3095,3095,3095,3095,42
|
|
20250220,131500,1403642030,3110,3110,3110,3110,0
|
|
20250220,131400,1403642030,3110,3110,3110,3110,80
|
|
20250220,131300,1403393230,3110,3110,3110,3110,2
|
|
20250220,131200,1403387010,3110,3095,3110,3095,2492
|
|
20250220,131100,1395674255,3095,3100,3100,3095,486
|
|
20250220,131000,1394168050,3100,3100,3100,3095,1686
|
|
20250220,130900,1388943950,3095,3095,3095,3090,133
|
|
20250220,130800,1388532665,3095,3100,3100,3095,4791
|
|
20250220,130700,1373685440,3110,3105,3110,3100,5439
|
|
20250220,130600,1356800395,3110,3110,3110,3110,9
|
|
20250220,130500,1356772405,3110,3110,3110,3110,49
|
|
20250220,130400,1356620015,3110,3110,3110,3110,4000
|
|
20250220,130300,1344180015,3110,3110,3110,3110,53
|
|
20250220,130200,1344015185,3110,3110,3110,3110,300
|
|
20250220,130100,1343082185,3110,3110,3110,3110,1
|
|
20250220,130000,1343079075,3110,3110,3110,3110,229
|
|
20250220,125900,1342366885,3110,3110,3110,3110,280
|
|
20250220,125800,1341496085,3115,3115,3115,3115,5
|
|
20250220,125700,1341480510,3115,3110,3115,3110,1295
|
|
20250220,125600,1337453055,3110,3110,3110,3110,42
|
|
20250220,125500,1337322435,3120,3110,3120,3110,301
|
|
20250220,125400,1336386315,3110,3110,3110,3110,254
|
|
20250220,125300,1335596375,3110,3115,3115,3110,496
|
|
20250220,125200,1334052575,3120,3115,3120,3115,67
|
|
20250220,125100,1333843865,3115,3115,3115,3115,851
|
|
20250220,125000,1331193000,3120,3120,3120,3120,1
|
|
20250220,124900,1331189880,3120,3115,3120,3115,239
|
|
20250220,124800,1330445390,3115,3110,3115,3110,27
|
|
20250220,124700,1330361415,3115,3115,3115,3115,1
|
|
20250220,124600,1330358300,3115,3115,3115,3115,2893
|
|
20250220,124500,1321346605,3115,3120,3120,3115,424
|
|
20250220,124400,1320025840,3120,3120,3120,3120,1
|
|
20250220,124300,1320022720,3120,3125,3125,3120,383
|
|
20250220,124200,1318825850,3130,3125,3135,3125,1581
|
|
20250220,124100,1313877255,3125,3125,3125,3125,3477
|
|
20250220,124000,1303011630,3125,3120,3125,3115,1594
|
|
20250220,123900,1298039590,3110,3110,3110,3110,264
|
|
20250220,123800,1297218550,3120,3120,3120,3120,248
|
|
20250220,123700,1296444790,3120,3110,3120,3110,580
|
|
20250220,123600,1294639190,3110,3120,3120,3110,2606
|
|
20250220,123500,1286533520,3120,3110,3120,3110,2317
|
|
20250220,123400,1279317095,3110,3110,3110,3110,90
|
|
20250220,123300,1279037195,3115,3115,3115,3115,1
|
|
20250220,123200,1279034080,3120,3115,3120,3110,2745
|
|
20250220,123100,1270496125,3115,3115,3115,3115,349
|
|
20250220,123000,1269408990,3115,3115,3120,3115,306
|
|
20250220,122900,1268455300,3120,3115,3120,3115,2
|
|
20250220,122800,1268449065,3120,3120,3120,3120,141
|
|
20250220,122700,1268009145,3120,3120,3120,3120,212
|
|
20250220,122600,1267347705,3115,3115,3115,3115,1354
|
|
20250220,122500,1263129995,3115,3115,3115,3115,971
|
|
20250220,122400,1260105330,3110,3105,3110,3105,1092
|
|
20250220,122300,1256711710,3110,3110,3110,3110,180
|
|
20250220,122200,1256151910,3110,3100,3110,3100,634
|
|
20250220,122100,1254186485,3110,3110,3110,3110,1508
|
|
20250220,122000,1249496605,3105,3105,3105,3105,143
|
|
20250220,121900,1249052590,3110,3095,3110,3095,1226
|
|
20250220,121800,1245256305,3095,3100,3100,3095,1100
|
|
20250220,121700,1241849620,3110,3105,3110,3105,679
|
|
20250220,121600,1239740345,3115,3115,3115,3115,1
|
|
20250220,121500,1239737230,3110,3115,3115,3110,104
|
|
20250220,121400,1239413770,3110,3110,3110,3110,10
|
|
20250220,121300,1239382670,3115,3110,3115,3095,294
|
|
20250220,121200,1238469275,3110,3115,3115,3110,1348
|
|
20250220,121100,1234275345,3115,3130,3130,3105,1633
|
|
20250220,121000,1229201300,3115,3125,3135,3115,7694
|
|
20250220,120900,1205161295,3125,3115,3130,3115,2318
|
|
20250220,120800,1197918040,3115,3125,3125,3115,119
|
|
20250220,120700,1197547295,3125,3100,3125,3100,3550
|
|
20250220,120600,1186507450,3100,3100,3100,3100,55
|
|
20250220,120500,1186336950,3100,3100,3100,3100,0
|
|
20250220,120400,1186336950,3100,3100,3100,3100,0
|
|
20250220,120300,1186336950,3100,3090,3100,3090,51
|
|
20250220,120200,1186179350,3090,3090,3090,3090,0
|
|
20250220,120100,1186179350,3090,3095,3105,3090,100
|
|
20250220,120000,1185869870,3095,3105,3105,3095,2183
|
|
20250220,115900,1179103470,3105,3105,3105,3100,107
|
|
20250220,115800,1178771245,3105,3100,3105,3100,145
|
|
20250220,115700,1178321740,3100,3100,3100,3100,574
|
|
20250220,115600,1176542340,3100,3100,3100,3100,153
|
|
20250220,115500,1176068040,3100,3100,3100,3100,346
|
|
20250220,115400,1174995440,3100,3105,3105,3085,549
|
|
20250220,115300,1173293555,3095,3090,3100,3090,3660
|
|
20250220,115200,1161956810,3080,3085,3085,3080,3449
|
|
20250220,115100,1151321160,3090,3090,3090,3090,2
|
|
20250220,115000,1151314980,3085,3085,3085,3085,2
|
|
20250220,114900,1151308810,3085,3085,3085,3085,1
|
|
20250220,114800,1151305725,3090,3085,3090,3085,315
|
|
20250220,114700,1150333895,3090,3090,3095,3090,1369
|
|
20250220,114600,1146103680,3090,3090,3090,3090,1
|
|
20250220,114500,1146100590,3095,3095,3095,3095,204
|
|
20250220,114400,1145469210,3090,3090,3090,3080,2384
|
|
20250220,114300,1138110490,3085,3085,3085,3085,123
|
|
20250220,114200,1137731035,3085,3080,3085,3080,490
|
|
20250220,114100,1136221770,3080,3075,3080,3070,388
|
|
20250220,114000,1135030430,3075,3075,3075,3070,1368
|
|
20250220,113900,1130828830,3080,3075,3080,3075,406
|
|
20250220,113800,1129580375,3075,3075,3075,3075,0
|
|
20250220,113700,1129580375,3075,3075,3075,3075,9
|
|
20250220,113600,1129552700,3075,3075,3075,3075,11
|
|
20250220,113500,1129518875,3075,3065,3075,3065,1478
|
|
20250220,113400,1124988795,3065,3075,3075,3065,41
|
|
20250220,113300,1124863120,3070,3065,3070,3065,560
|
|
20250220,113200,1123145420,3065,3065,3065,3065,1
|
|
20250220,113100,1123142355,3065,3065,3065,3065,0
|
|
20250220,113000,1123142355,3065,3065,3065,3065,1000
|
|
20250220,112900,1120077355,3060,3070,3070,3060,1343
|
|
20250220,112800,1115966095,3070,3070,3070,3070,376
|
|
20250220,112700,1114811775,3065,3065,3065,3065,132
|
|
20250220,112600,1114407195,3070,3065,3070,3065,37
|
|
20250220,112500,1114293785,3065,3065,3065,3065,240
|
|
20250220,112400,1113558185,3065,3065,3065,3065,206
|
|
20250220,112300,1112926795,3070,3070,3070,3070,101
|
|
20250220,112200,1112616725,3070,3070,3070,3070,7
|
|
20250220,112100,1112595235,3070,3070,3070,3070,53
|
|
20250220,112000,1112432525,3060,3070,3070,3060,4005
|
|
20250220,111900,1100175855,3070,3070,3070,3070,45
|
|
20250220,111800,1100037705,3070,3070,3070,3065,738
|
|
20250220,111700,1097773755,3070,3070,3070,3070,822
|
|
20250220,111600,1095250215,3075,3075,3075,3075,29
|
|
20250220,111500,1095161040,3075,3075,3075,3075,1
|
|
20250220,111400,1095157965,3075,3075,3075,3075,301
|
|
20250220,111300,1094232390,3070,3070,3070,3070,6
|
|
20250220,111200,1094213970,3075,3070,3075,3070,153
|
|
20250220,111100,1093744255,3070,3070,3070,3070,5
|
|
20250220,111000,1093728905,3060,3060,3060,3060,0
|
|
20250220,110900,1093728905,3060,3060,3070,3060,35
|
|
20250220,110800,1093621485,3070,3070,3080,3070,702
|
|
20250220,110700,1091466325,3080,3080,3080,3080,0
|
|
20250220,110600,1091466325,3080,3080,3080,3080,0
|
|
20250220,110500,1091466325,3080,3080,3080,3060,3201
|
|
20250220,110400,1081665270,3080,3080,3080,3080,306
|
|
20250220,110300,1080722790,3080,3080,3080,3080,90
|
|
20250220,110200,1080445590,3070,3070,3075,3070,1158
|
|
20250220,110100,1076889830,3075,3080,3080,3075,7
|
|
20250220,110000,1076868300,3075,3075,3075,3075,315
|
|
20250220,105900,1075899675,3065,3065,3065,3065,0
|
|
20250220,105800,1075899675,3065,3065,3065,3065,43
|
|
20250220,105700,1075767880,3065,3065,3065,3065,40
|
|
20250220,105600,1075645280,3075,3075,3075,3075,1
|
|
20250220,105500,1075642205,3065,3065,3065,3065,6
|
|
20250220,105400,1075623815,3070,3075,3075,3070,213
|
|
20250220,105300,1074969895,3070,3070,3070,3065,419
|
|
20250220,105200,1073683665,3070,3070,3070,3070,114
|
|
20250220,105100,1073333685,3070,3070,3070,3070,10
|
|
20250220,105000,1073302985,3070,3070,3070,3065,852
|
|
20250220,104900,1070691595,3065,3065,3065,3065,504
|
|
20250220,104800,1069146835,3065,3065,3065,3065,11
|
|
20250220,104700,1069113120,3065,3070,3070,3065,425
|
|
20250220,104600,1067809875,3065,3070,3070,3065,715
|
|
20250220,104500,1065617325,3070,3065,3070,3065,103
|
|
20250220,104400,1065301615,3070,3070,3070,3070,20
|
|
20250220,104300,1065240215,3070,3070,3070,3070,1040
|
|
20250220,104200,1062047415,3070,3075,3075,3070,400
|
|
20250220,104100,1060817920,3075,3070,3075,3070,803
|
|
20250220,104000,1058349195,3070,3070,3075,3070,289
|
|
20250220,103900,1057461830,3080,3065,3080,3065,2958
|
|
20250220,103800,1048380780,3070,3070,3075,3070,1374
|
|
20250220,103700,1044161540,3070,3070,3070,3065,818
|
|
20250220,103600,1041650295,3065,3065,3065,3065,0
|
|
20250220,103500,1041650295,3065,3065,3065,3065,1918
|
|
20250220,103400,1035771625,3065,3065,3065,3065,178
|
|
20250220,103300,1035226055,3060,3060,3060,3060,1275
|
|
20250220,103200,1031324555,3060,3060,3060,3050,107
|
|
20250220,103100,1030997165,3060,3055,3060,3050,2941
|
|
20250220,103000,1022013740,3060,3065,3065,3060,137
|
|
20250220,102900,1021594425,3065,3065,3065,3065,10
|
|
20250220,102800,1021563775,3065,3065,3065,3065,982
|
|
20250220,102700,1018553945,3060,3060,3060,3060,1097
|
|
20250220,102600,1015197125,3055,3055,3060,3055,1452
|
|
20250220,102500,1010761260,3055,3055,3055,3050,6926
|
|
20250220,102400,989602345,3060,3065,3065,3060,12581
|
|
20250220,102300,951090200,3070,3070,3075,3065,1614
|
|
20250220,102200,946140845,3070,3070,3075,3070,223
|
|
20250220,102100,945456230,3075,3075,3075,3070,95
|
|
20250220,102000,945164570,3075,3075,3075,3075,513
|
|
20250220,101900,943587095,3075,3070,3075,3070,3044
|
|
20250220,101800,934241970,3070,3075,3080,3070,158
|
|
20250220,101700,933756345,3075,3075,3075,3075,10
|
|
20250220,101600,933725595,3080,3070,3080,3070,77
|
|
20250220,101500,933488695,3075,3075,3080,3070,4786
|
|
20250220,101400,918765225,3080,3070,3080,3070,3515
|
|
20250220,101300,907970275,3075,3075,3080,3070,544
|
|
20250220,101200,906298485,3075,3075,3080,3070,1311
|
|
20250220,101100,902273000,3075,3080,3080,3075,1106
|
|
20250220,101000,898866770,3080,3075,3080,3070,3864
|
|
20250220,100900,887002750,3075,3080,3080,3075,2841
|
|
20250220,100800,878263270,3080,3075,3080,3075,319
|
|
20250220,100700,877282335,3090,3090,3090,3075,364
|
|
20250220,100600,876162075,3075,3085,3090,3075,4293
|
|
20250220,100500,862950995,3085,3090,3090,3085,572
|
|
20250220,100400,861186370,3085,3090,3090,3085,524
|
|
20250220,100300,859569730,3090,3090,3095,3090,624
|
|
20250220,100200,857640065,3095,3095,3095,3090,326
|
|
20250220,100100,856632130,3090,3075,3095,3075,15367
|
|
20250220,100000,809294895,3075,3080,3080,3075,1466
|
|
20250220,095900,804786815,3080,3075,3080,3075,651
|
|
20250220,095800,802784235,3075,3085,3085,3075,1406
|
|
20250220,095700,798451095,3085,3080,3085,3075,2283
|
|
20250220,095600,791426875,3085,3085,3085,3075,513
|
|
20250220,095500,789849270,3085,3080,3085,3075,3954
|
|
20250220,095400,777670945,3080,3080,3080,3080,153
|
|
20250220,095300,777199705,3080,3080,3080,3075,884
|
|
20250220,095200,774477035,3075,3075,3080,3075,239
|
|
20250220,095100,773742105,3075,3080,3085,3075,594
|
|
20250220,095000,771913095,3085,3085,3085,3085,10
|
|
20250220,094900,771882245,3085,3085,3085,3075,327
|
|
20250220,094800,770876650,3085,3080,3085,3075,1956
|
|
20250220,094700,764855500,3080,3070,3080,3070,4264
|
|
20250220,094600,751749975,3070,3060,3070,3055,9710
|
|
20250220,094500,722051535,3065,3070,3070,3060,2788
|
|
20250220,094400,713506365,3070,3060,3070,3060,3455
|
|
20250220,094300,702932510,3075,3090,3090,3065,18070
|
|
20250220,094200,647444905,3090,3090,3090,3085,162
|
|
20250220,094100,646944905,3090,3085,3090,3085,1066
|
|
20250220,094000,643654770,3090,3085,3090,3085,376
|
|
20250220,093900,642493305,3090,3080,3090,3080,349
|
|
20250220,093800,641417530,3090,3090,3090,3070,2796
|
|
20250220,093700,632820590,3080,3075,3085,3075,4698
|
|
20250220,093600,618352745,3070,3085,3085,3070,4861
|
|
20250220,093500,603408635,3075,3090,3090,3075,7485
|
|
20250220,093400,580342835,3085,3100,3100,3085,1054
|
|
20250220,093300,577088650,3090,3090,3100,3085,2465
|
|
20250220,093200,569483220,3100,3085,3100,3085,1153
|
|
20250220,093100,565918620,3090,3090,3100,3085,3250
|
|
20250220,093000,555878225,3085,3100,3100,3085,4216
|
|
20250220,092900,542863470,3100,3095,3105,3090,5691
|
|
20250220,092800,525262685,3105,3095,3105,3090,31
|
|
20250220,092700,525166875,3105,3095,3105,3095,2245
|
|
20250220,092600,518213280,3105,3100,3105,3100,110
|
|
20250220,092500,517871740,3090,3100,3110,3085,23641
|
|
20250220,092400,444646295,3110,3115,3115,3100,5099
|
|
20250220,092300,428826225,3110,3110,3115,3110,481
|
|
20250220,092200,427330290,3110,3110,3115,3110,2154
|
|
20250220,092100,420628245,3105,3105,3110,3105,349
|
|
20250220,092000,419544595,3100,3100,3100,3100,3998
|
|
20250220,091900,407150795,3110,3105,3110,3100,1107
|
|
20250220,091800,403715345,3105,3100,3110,3100,1877
|
|
20250220,091700,397896125,3110,3115,3115,3100,7807
|
|
20250220,091600,373669645,3105,3115,3115,3105,2637
|
|
20250220,091500,365477945,3115,3110,3115,3105,1419
|
|
20250220,091400,361067680,3115,3100,3115,3100,1523
|
|
20250220,091300,356341495,3105,3115,3115,3100,4327
|
|
20250220,091200,342907895,3100,3115,3115,3090,21068
|
|
20250220,091100,277540760,3115,3120,3120,3115,1068
|
|
20250220,091000,274213250,3120,3135,3135,3115,8686
|
|
20250220,090900,247097305,3135,3150,3160,3130,3696
|
|
20250220,090800,235489490,3150,3170,3170,3135,12278
|
|
20250220,090700,196786440,3165,3165,3185,3150,17992
|
|
20250220,090600,139704835,3165,3160,3175,3155,4651
|
|
20250220,090500,124978485,3155,3145,3155,3145,3037
|
|
20250220,090400,115419375,3145,3145,3150,3130,1642
|
|
20250220,090300,110266510,3145,3145,3150,3120,2784
|
|
20250220,090200,101531110,3145,3135,3155,3110,11948
|
|
20250220,090100,64103390,3135,3135,3135,3110,3665
|
|
20250220,090000,52685150,3120,3160,3170,3120,16506
|