603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,190000,1496093950,3130,3130,3130,3130,5036
|
|
20250221,185900,1496093950,3130,3130,3130,3130,0
|
|
20250221,185800,1496093950,3130,3130,3130,3130,0
|
|
20250221,185700,1496093950,3130,3130,3130,3130,0
|
|
20250221,185600,1496093950,3130,3130,3130,3130,0
|
|
20250221,185500,1496093950,3130,3130,3130,3130,0
|
|
20250221,185400,1496093950,3130,3130,3130,3130,0
|
|
20250221,185300,1496093950,3130,3130,3130,3130,0
|
|
20250221,185200,1496093950,3130,3130,3130,3130,0
|
|
20250221,185100,1496093950,3130,3130,3130,3130,0
|
|
20250221,185000,1496093950,3130,3130,3130,3130,0
|
|
20250221,184900,1496093950,3130,3130,3130,3130,0
|
|
20250221,184800,1496093950,3130,3130,3130,3130,0
|
|
20250221,184700,1496093950,3130,3130,3130,3130,0
|
|
20250221,184600,1496093950,3130,3130,3130,3130,0
|
|
20250221,184500,1496093950,3130,3130,3130,3130,0
|
|
20250221,184400,1496093950,3130,3130,3130,3130,0
|
|
20250221,184300,1496093950,3130,3130,3130,3130,0
|
|
20250221,184200,1496093950,3130,3130,3130,3130,0
|
|
20250221,184100,1496093950,3130,3130,3130,3130,0
|
|
20250221,184000,1496093950,3130,3130,3130,3130,0
|
|
20250221,183900,1496093950,3130,3130,3130,3130,0
|
|
20250221,183800,1496093950,3130,3130,3130,3130,0
|
|
20250221,183700,1496093950,3130,3130,3130,3130,0
|
|
20250221,183600,1496093950,3130,3130,3130,3130,0
|
|
20250221,183500,1496093950,3130,3130,3130,3130,0
|
|
20250221,183400,1496093950,3130,3130,3130,3130,0
|
|
20250221,183300,1496093950,3130,3130,3130,3130,0
|
|
20250221,183200,1496093950,3130,3130,3130,3130,0
|
|
20250221,183100,1496093950,3130,3130,3130,3130,0
|
|
20250221,183000,1496093950,3130,3130,3130,3130,5036
|
|
20250221,182900,1496093950,3130,3130,3130,3130,0
|
|
20250221,182800,1496093950,3130,3130,3130,3130,0
|
|
20250221,182700,1496093950,3130,3130,3130,3130,0
|
|
20250221,182600,1496093950,3130,3130,3130,3130,0
|
|
20250221,182500,1496093950,3130,3130,3130,3130,0
|
|
20250221,182400,1496093950,3130,3130,3130,3130,0
|
|
20250221,182300,1496093950,3130,3130,3130,3130,0
|
|
20250221,182200,1496093950,3130,3130,3130,3130,0
|
|
20250221,182100,1496093950,3130,3130,3130,3130,0
|
|
20250221,182000,1496093950,3130,3130,3130,3130,0
|
|
20250221,181900,1496093950,3130,3130,3130,3130,0
|
|
20250221,181800,1496093950,3130,3130,3130,3130,0
|
|
20250221,181700,1496093950,3130,3130,3130,3130,0
|
|
20250221,181600,1496093950,3130,3130,3130,3130,0
|
|
20250221,181500,1496093950,3130,3130,3130,3130,0
|
|
20250221,181400,1496093950,3130,3130,3130,3130,0
|
|
20250221,181300,1496093950,3130,3130,3130,3130,0
|
|
20250221,181200,1496093950,3130,3130,3130,3130,0
|
|
20250221,181100,1496093950,3130,3130,3130,3130,0
|
|
20250221,181000,1496093950,3130,3130,3130,3130,0
|
|
20250221,180900,1496093950,3130,3130,3130,3130,0
|
|
20250221,180800,1496093950,3130,3130,3130,3130,0
|
|
20250221,180700,1496093950,3130,3130,3130,3130,0
|
|
20250221,180600,1496093950,3130,3130,3130,3130,0
|
|
20250221,180500,1496093950,3130,3130,3130,3130,0
|
|
20250221,180400,1496093950,3130,3130,3130,3130,0
|
|
20250221,180300,1496093950,3130,3130,3130,3130,0
|
|
20250221,180200,1496093950,3130,3130,3130,3130,0
|
|
20250221,180100,1496093950,3130,3130,3130,3130,0
|
|
20250221,180000,1496093950,3130,3130,3130,3130,5036
|
|
20250221,175900,1496093950,3130,3130,3130,3130,0
|
|
20250221,175800,1496093950,3130,3130,3130,3130,0
|
|
20250221,175700,1496093950,3130,3130,3130,3130,0
|
|
20250221,175600,1496093950,3130,3130,3130,3130,0
|
|
20250221,175500,1496093950,3130,3130,3130,3130,0
|
|
20250221,175400,1496093950,3130,3130,3130,3130,0
|
|
20250221,175300,1496093950,3130,3130,3130,3130,0
|
|
20250221,175200,1496093950,3130,3130,3130,3130,0
|
|
20250221,175100,1496093950,3130,3130,3130,3130,0
|
|
20250221,175000,1496093950,3130,3130,3130,3130,0
|
|
20250221,174900,1496093950,3130,3130,3130,3130,0
|
|
20250221,174800,1496093950,3130,3130,3130,3130,0
|
|
20250221,174700,1496093950,3130,3130,3130,3130,0
|
|
20250221,174600,1496093950,3130,3130,3130,3130,0
|
|
20250221,174500,1496093950,3130,3130,3130,3130,0
|
|
20250221,174400,1496093950,3130,3130,3130,3130,0
|
|
20250221,174300,1496093950,3130,3130,3130,3130,0
|
|
20250221,174200,1496093950,3130,3130,3130,3130,0
|
|
20250221,174100,1496093950,3130,3130,3130,3130,0
|
|
20250221,174000,1496093950,3130,3130,3130,3130,0
|
|
20250221,173900,1496093950,3130,3130,3130,3130,0
|
|
20250221,173800,1496093950,3130,3130,3130,3130,0
|
|
20250221,173700,1496093950,3130,3130,3130,3130,0
|
|
20250221,173600,1496093950,3130,3130,3130,3130,0
|
|
20250221,173500,1496093950,3130,3130,3130,3130,0
|
|
20250221,173400,1496093950,3130,3130,3130,3130,0
|
|
20250221,173300,1496093950,3130,3130,3130,3130,0
|
|
20250221,173200,1496093950,3130,3130,3130,3130,0
|
|
20250221,173100,1496093950,3130,3130,3130,3130,0
|
|
20250221,173000,1496093950,3130,3130,3130,3130,5036
|
|
20250221,172900,1496093950,3130,3130,3130,3130,0
|
|
20250221,172800,1496093950,3130,3130,3130,3130,0
|
|
20250221,172700,1496093950,3130,3130,3130,3130,0
|
|
20250221,172600,1496093950,3130,3130,3130,3130,0
|
|
20250221,172500,1496093950,3130,3130,3130,3130,0
|
|
20250221,172400,1496093950,3130,3130,3130,3130,0
|
|
20250221,172300,1496093950,3130,3130,3130,3130,0
|
|
20250221,172200,1496093950,3130,3130,3130,3130,0
|
|
20250221,172100,1496093950,3130,3130,3130,3130,0
|
|
20250221,172000,1496093950,3130,3130,3130,3130,0
|
|
20250221,171900,1496093950,3130,3130,3130,3130,0
|
|
20250221,171800,1496093950,3130,3130,3130,3130,0
|
|
20250221,171700,1496093950,3130,3130,3130,3130,0
|
|
20250221,171600,1496093950,3130,3130,3130,3130,0
|
|
20250221,171500,1496093950,3130,3130,3130,3130,0
|
|
20250221,171400,1496093950,3130,3130,3130,3130,0
|
|
20250221,171300,1496093950,3130,3130,3130,3130,0
|
|
20250221,171200,1496093950,3130,3130,3130,3130,0
|
|
20250221,171100,1496093950,3130,3130,3130,3130,0
|
|
20250221,171000,1496093950,3130,3130,3130,3130,0
|
|
20250221,170900,1496093950,3130,3130,3130,3130,0
|
|
20250221,170800,1496093950,3130,3130,3130,3130,0
|
|
20250221,170700,1496093950,3130,3130,3130,3130,0
|
|
20250221,170600,1496093950,3130,3130,3130,3130,0
|
|
20250221,170500,1496093950,3130,3130,3130,3130,0
|
|
20250221,170400,1496093950,3130,3130,3130,3130,0
|
|
20250221,170300,1496093950,3130,3130,3130,3130,0
|
|
20250221,170200,1496093950,3130,3130,3130,3130,0
|
|
20250221,170100,1496093950,3130,3130,3130,3130,0
|
|
20250221,170000,1496093950,3130,3130,3130,3130,5036
|
|
20250221,165900,1496093950,3130,3130,3130,3130,0
|
|
20250221,165800,1496093950,3130,3130,3130,3130,0
|
|
20250221,165700,1496093950,3130,3130,3130,3130,0
|
|
20250221,165600,1496093950,3130,3130,3130,3130,0
|
|
20250221,165500,1496093950,3130,3130,3130,3130,0
|
|
20250221,165400,1496093950,3130,3130,3130,3130,0
|
|
20250221,165300,1496093950,3130,3130,3130,3130,0
|
|
20250221,165200,1496093950,3130,3130,3130,3130,0
|
|
20250221,165100,1496093950,3130,3130,3130,3130,0
|
|
20250221,165000,1496093950,3130,3130,3130,3130,0
|
|
20250221,164900,1496093950,3130,3130,3130,3130,0
|
|
20250221,164800,1496093950,3130,3130,3130,3130,0
|
|
20250221,164700,1496093950,3130,3130,3130,3130,0
|
|
20250221,164600,1496093950,3130,3130,3130,3130,0
|
|
20250221,164500,1496093950,3130,3130,3130,3130,0
|
|
20250221,164400,1496093950,3130,3130,3130,3130,0
|
|
20250221,164300,1496093950,3130,3130,3130,3130,0
|
|
20250221,164200,1496093950,3130,3130,3130,3130,0
|
|
20250221,164100,1496093950,3130,3130,3130,3130,0
|
|
20250221,164000,1496093950,3130,3130,3130,3130,0
|
|
20250221,163900,1496093950,3130,3130,3130,3130,0
|
|
20250221,163800,1496093950,3130,3130,3130,3130,0
|
|
20250221,163700,1496093950,3130,3130,3130,3130,0
|
|
20250221,163600,1496093950,3130,3130,3130,3130,0
|
|
20250221,163500,1496093950,3130,3130,3130,3130,0
|
|
20250221,163400,1496093950,3130,3130,3130,3130,0
|
|
20250221,163300,1496093950,3130,3130,3130,3130,0
|
|
20250221,163200,1496093950,3130,3130,3130,3130,0
|
|
20250221,163100,1496093950,3130,3130,3130,3130,0
|
|
20250221,163000,1496093950,3130,3130,3130,3130,5036
|
|
20250221,162900,1496093950,3130,3130,3130,3130,0
|
|
20250221,162800,1496093950,3130,3130,3130,3130,0
|
|
20250221,162700,1496093950,3130,3130,3130,3130,0
|
|
20250221,162600,1496093950,3130,3130,3130,3130,0
|
|
20250221,162500,1496093950,3130,3130,3130,3130,0
|
|
20250221,162400,1496093950,3130,3130,3130,3130,0
|
|
20250221,162300,1496093950,3130,3130,3130,3130,0
|
|
20250221,162200,1496093950,3130,3130,3130,3130,0
|
|
20250221,162100,1496093950,3130,3130,3130,3130,0
|
|
20250221,162000,1496093950,3130,3130,3130,3130,0
|
|
20250221,161900,1496093950,3130,3130,3130,3130,0
|
|
20250221,161800,1496093950,3130,3130,3130,3130,0
|
|
20250221,161700,1496093950,3130,3130,3130,3130,0
|
|
20250221,161600,1496093950,3130,3130,3130,3130,0
|
|
20250221,161500,1496093950,3130,3130,3130,3130,0
|
|
20250221,161400,1496093950,3130,3130,3130,3130,0
|
|
20250221,161300,1496093950,3130,3130,3130,3130,0
|
|
20250221,161200,1496093950,3130,3130,3130,3130,0
|
|
20250221,161100,1496093950,3130,3130,3130,3130,0
|
|
20250221,161000,1496093950,3130,3130,3130,3130,0
|
|
20250221,160900,1496093950,3130,3130,3130,3130,0
|
|
20250221,160800,1496093950,3130,3130,3130,3130,0
|
|
20250221,160700,1496093950,3130,3130,3130,3130,0
|
|
20250221,160600,1496093950,3130,3130,3130,3130,0
|
|
20250221,160500,1496093950,3130,3130,3130,3130,0
|
|
20250221,160400,1496093950,3130,3130,3130,3130,0
|
|
20250221,160300,1496093950,3130,3130,3130,3130,0
|
|
20250221,160200,1496093950,3130,3130,3130,3130,0
|
|
20250221,160100,1496093950,3130,3130,3130,3130,0
|
|
20250221,160000,1496093950,3130,3130,3130,3130,5036
|
|
20250221,155900,1496093950,3130,3130,3130,3130,0
|
|
20250221,155800,1496093950,3130,3130,3130,3130,0
|
|
20250221,155700,1496093950,3130,3130,3130,3130,0
|
|
20250221,155600,1496093950,3130,3130,3130,3130,0
|
|
20250221,155500,1496093950,3130,3130,3130,3130,0
|
|
20250221,155400,1496093950,3130,3130,3130,3130,0
|
|
20250221,155300,1496093950,3130,3130,3130,3130,0
|
|
20250221,155200,1496093950,3130,3130,3130,3130,0
|
|
20250221,155100,1496093950,3130,3130,3130,3130,0
|
|
20250221,155000,1496093950,3130,3130,3130,3130,0
|
|
20250221,154900,1496093950,3130,3130,3130,3130,0
|
|
20250221,154800,1496093950,3130,3130,3130,3130,0
|
|
20250221,154700,1496093950,3130,3130,3130,3130,0
|
|
20250221,154600,1496093950,3130,3130,3130,3130,0
|
|
20250221,154500,1496093950,3130,3130,3130,3130,0
|
|
20250221,154400,1496093950,3130,3130,3130,3130,0
|
|
20250221,154300,1496093950,3130,3130,3130,3130,0
|
|
20250221,154200,1496093950,3130,3130,3130,3130,0
|
|
20250221,154100,1496093950,3130,3130,3130,3130,0
|
|
20250221,154000,1496093950,3130,3130,3130,3130,0
|
|
20250221,153900,1496093950,3130,3130,3130,3130,0
|
|
20250221,153800,1496093950,3130,3130,3130,3130,0
|
|
20250221,153700,1496093950,3130,3130,3130,3130,0
|
|
20250221,153600,1496093950,3130,3130,3130,3130,0
|
|
20250221,153500,1496093950,3130,3130,3130,3130,0
|
|
20250221,153400,1496093950,3130,3130,3130,3130,0
|
|
20250221,153300,1496093950,3130,3130,3130,3130,0
|
|
20250221,153200,1496093950,3130,3130,3130,3130,0
|
|
20250221,153100,1496093950,3130,3130,3130,3130,0
|
|
20250221,153000,1496093950,3130,3130,3130,3130,10072
|
|
20250221,152900,1480331270,3130,3130,3130,3130,0
|
|
20250221,152800,1480331270,3130,3130,3130,3130,0
|
|
20250221,152700,1480331270,3130,3130,3130,3130,0
|
|
20250221,152600,1480331270,3130,3130,3130,3130,0
|
|
20250221,152500,1480331270,3130,3130,3130,3130,0
|
|
20250221,152400,1480331270,3130,3130,3130,3130,0
|
|
20250221,152300,1480331270,3130,3130,3130,3130,0
|
|
20250221,152200,1480331270,3130,3130,3130,3130,0
|
|
20250221,152100,1480331270,3130,3130,3130,3130,0
|
|
20250221,152000,1480331270,3130,3130,3130,3130,0
|
|
20250221,151900,1480331270,3130,3125,3135,3125,3913
|
|
20250221,151800,1468079815,3130,3135,3135,3125,2533
|
|
20250221,151700,1460151460,3135,3140,3140,3130,2520
|
|
20250221,151600,1452243060,3145,3140,3145,3140,583
|
|
20250221,151500,1450412420,3140,3140,3145,3140,1851
|
|
20250221,151400,1444599135,3140,3125,3140,3125,10157
|
|
20250221,151300,1412775305,3125,3125,3130,3120,4149
|
|
20250221,151200,1399806170,3120,3125,3125,3120,1306
|
|
20250221,151100,1395728550,3125,3120,3125,3120,280
|
|
20250221,151000,1394854130,3125,3120,3125,3120,2039
|
|
20250221,150900,1388492445,3120,3115,3120,3115,553
|
|
20250221,150800,1386769845,3110,3110,3115,3110,475
|
|
20250221,150700,1385291695,3115,3115,3115,3115,840
|
|
20250221,150600,1382675095,3120,3120,3120,3120,0
|
|
20250221,150500,1382675095,3120,3120,3120,3120,35
|
|
20250221,150400,1382565895,3120,3115,3120,3115,2065
|
|
20250221,150300,1376131015,3120,3115,3120,3110,1352
|
|
20250221,150200,1371918215,3115,3115,3115,3115,1
|
|
20250221,150100,1371915100,3115,3125,3125,3115,1495
|
|
20250221,150000,1367254620,3120,3120,3120,3120,105
|
|
20250221,145900,1366927020,3120,3120,3120,3120,1528
|
|
20250221,145800,1362159660,3120,3120,3120,3115,132
|
|
20250221,145700,1361748470,3115,3115,3115,3115,1050
|
|
20250221,145600,1358477720,3115,3115,3115,3115,100
|
|
20250221,145500,1358166220,3120,3115,3120,3115,405
|
|
20250221,145400,1356904630,3115,3115,3115,3115,1067
|
|
20250221,145300,1353580925,3110,3115,3115,3110,110
|
|
20250221,145200,1353238575,3115,3115,3115,3115,0
|
|
20250221,145100,1353238575,3115,3110,3115,3110,2
|
|
20250221,145000,1353232350,3110,3110,3110,3110,0
|
|
20250221,144900,1353232350,3110,3115,3115,3110,2055
|
|
20250221,144800,1346840110,3110,3110,3110,3110,360
|
|
20250221,144700,1345720510,3110,3110,3110,3110,1403
|
|
20250221,144600,1341357180,3115,3115,3115,3115,608
|
|
20250221,144500,1339463260,3115,3120,3120,3115,1490
|
|
20250221,144400,1334821895,3120,3120,3120,3120,120
|
|
20250221,144300,1334447495,3120,3120,3120,3120,170
|
|
20250221,144200,1333917095,3120,3120,3120,3120,1550
|
|
20250221,144100,1329081095,3115,3115,3120,3115,1438
|
|
20250221,144000,1324599725,3120,3120,3120,3120,3
|
|
20250221,143900,1324590365,3120,3120,3120,3120,0
|
|
20250221,143800,1324590365,3120,3120,3120,3120,20
|
|
20250221,143700,1324527965,3120,3120,3120,3120,10
|
|
20250221,143600,1324496765,3125,3125,3125,3115,2190
|
|
20250221,143500,1317674835,3130,3130,3130,3130,1
|
|
20250221,143400,1317671705,3130,3125,3130,3115,1469
|
|
20250221,143300,1313081425,3120,3120,3120,3120,300
|
|
20250221,143200,1312145425,3120,3120,3120,3120,50
|
|
20250221,143100,1311989425,3120,3120,3120,3120,0
|
|
20250221,143000,1311989425,3120,3120,3120,3120,245
|
|
20250221,142900,1311225025,3120,3115,3125,3115,3546
|
|
20250221,142800,1300161525,3120,3115,3120,3115,212
|
|
20250221,142700,1299501135,3120,3120,3120,3120,9
|
|
20250221,142600,1299473055,3125,3125,3125,3125,0
|
|
20250221,142500,1299473055,3125,3125,3125,3125,1
|
|
20250221,142400,1299469930,3125,3125,3125,3125,1573
|
|
20250221,142300,1294554305,3120,3115,3120,3115,1807
|
|
20250221,142200,1288919795,3120,3120,3120,3120,1
|
|
20250221,142100,1288916675,3120,3120,3120,3120,0
|
|
20250221,142000,1288916675,3120,3120,3120,3120,6
|
|
20250221,141900,1288897955,3115,3115,3115,3115,1
|
|
20250221,141800,1288894840,3115,3115,3115,3115,200
|
|
20250221,141700,1288271840,3115,3120,3120,3115,682
|
|
20250221,141600,1286144250,3120,3120,3120,3120,100
|
|
20250221,141500,1285832250,3125,3120,3125,3120,503
|
|
20250221,141400,1284260875,3125,3125,3125,3125,0
|
|
20250221,141300,1284260875,3125,3125,3125,3125,110
|
|
20250221,141200,1283917125,3125,3125,3125,3125,477
|
|
20250221,141100,1282426500,3125,3125,3125,3125,24
|
|
20250221,141000,1282351500,3125,3125,3125,3125,2
|
|
20250221,140900,1282345250,3130,3125,3130,3125,323
|
|
20250221,140800,1281334760,3135,3135,3135,3135,0
|
|
20250221,140700,1281334760,3135,3135,3135,3135,100
|
|
20250221,140600,1281021260,3135,3130,3135,3130,6
|
|
20250221,140500,1281002475,3135,3130,3135,3130,1030
|
|
20250221,140400,1277777420,3125,3125,3130,3125,594
|
|
20250221,140300,1275920165,3130,3135,3135,3130,492
|
|
20250221,140200,1274380080,3130,3135,3135,3130,2492
|
|
20250221,140100,1266580100,3135,3130,3135,3130,702
|
|
20250221,140000,1264382745,3130,3125,3130,3125,278
|
|
20250221,135900,1263512610,3130,3130,3130,3130,1312
|
|
20250221,135800,1259406050,3130,3135,3135,3130,4194
|
|
20250221,135700,1246276155,3130,3125,3130,3125,6428
|
|
20250221,135600,1226156520,3130,3125,3130,3125,3018
|
|
20250221,135500,1216717360,3120,3130,3130,3120,2755
|
|
20250221,135400,1208103225,3130,3125,3130,3125,38
|
|
20250221,135300,1207984470,3125,3120,3125,3115,4271
|
|
20250221,135200,1194645705,3120,3120,3120,3120,249
|
|
20250221,135100,1193868825,3120,3120,3120,3120,100
|
|
20250221,135000,1193556825,3120,3115,3120,3115,1012
|
|
20250221,134900,1190400130,3115,3115,3115,3115,481
|
|
20250221,134800,1188901815,3110,3110,3110,3110,8
|
|
20250221,134700,1188876935,3115,3115,3115,3115,33
|
|
20250221,134600,1188774140,3105,3115,3115,3105,332
|
|
20250221,134500,1187741460,3105,3110,3110,3105,42
|
|
20250221,134400,1187610910,3110,3110,3110,3110,16
|
|
20250221,134300,1187561150,3110,3110,3110,3110,6
|
|
20250221,134200,1187542490,3110,3110,3110,3110,10
|
|
20250221,134100,1187511390,3115,3115,3115,3115,0
|
|
20250221,134000,1187511390,3115,3105,3115,3105,3138
|
|
20250221,133900,1177752910,3110,3105,3110,3105,159
|
|
20250221,133800,1177259170,3105,3105,3105,3105,90
|
|
20250221,133700,1176979720,3105,3110,3110,3105,206
|
|
20250221,133600,1176339780,3110,3110,3115,3110,669
|
|
20250221,133500,1174256435,3110,3105,3110,3105,7775
|
|
20250221,133400,1150112865,3110,3105,3110,3105,280
|
|
20250221,133300,1149242615,3105,3105,3105,3105,1075
|
|
20250221,133200,1145904740,3100,3105,3105,3100,2383
|
|
20250221,133100,1138513440,3110,3110,3110,3105,540
|
|
20250221,133000,1136835040,3110,3110,3110,3110,1543
|
|
20250221,132900,1132036310,3110,3115,3115,3105,1388
|
|
20250221,132800,1127722915,3110,3110,3115,3110,181
|
|
20250221,132700,1127159930,3115,3115,3115,3115,0
|
|
20250221,132600,1127159930,3115,3110,3115,3105,429
|
|
20250221,132500,1125824195,3105,3105,3105,3105,0
|
|
20250221,132400,1125824195,3105,3105,3105,3105,0
|
|
20250221,132300,1125824195,3105,3105,3105,3105,200
|
|
20250221,132200,1125203195,3105,3105,3105,3105,0
|
|
20250221,132100,1125203195,3105,3105,3105,3105,2
|
|
20250221,132000,1125196985,3110,3110,3110,3110,10
|
|
20250221,131900,1125165885,3110,3115,3115,3110,52
|
|
20250221,131800,1125003915,3110,3110,3110,3110,20
|
|
20250221,131700,1124941715,3115,3110,3115,3110,96
|
|
20250221,131600,1124643150,3110,3110,3110,3110,193
|
|
20250221,131500,1124042920,3110,3115,3115,3110,300
|
|
20250221,131400,1123109760,3115,3115,3115,3115,37
|
|
20250221,131300,1122994505,3110,3110,3110,3110,104
|
|
20250221,131200,1122671065,3110,3110,3110,3110,5
|
|
20250221,131100,1122655515,3110,3105,3110,3105,101
|
|
20250221,131000,1122341905,3110,3115,3115,3110,1200
|
|
20250221,130900,1118609900,3110,3115,3115,3110,943
|
|
20250221,130800,1115673670,3110,3110,3110,3110,8
|
|
20250221,130700,1115648790,3110,3110,3110,3110,140
|
|
20250221,130600,1115213390,3110,3110,3110,3110,30
|
|
20250221,130500,1115120090,3105,3105,3105,3105,131
|
|
20250221,130400,1114713335,3100,3100,3100,3095,77
|
|
20250221,130300,1114474965,3100,3100,3100,3100,62
|
|
20250221,130200,1114282765,3100,3100,3100,3100,100
|
|
20250221,130100,1113972765,3105,3105,3105,3105,0
|
|
20250221,130000,1113972765,3105,3105,3105,3105,1
|
|
20250221,125900,1113969660,3100,3100,3100,3100,492
|
|
20250221,125800,1112444460,3105,3110,3110,3105,473
|
|
20250221,125700,1110975750,3110,3110,3110,3110,10
|
|
20250221,125600,1110944650,3105,3105,3105,3105,759
|
|
20250221,125500,1108587955,3100,3100,3100,3100,641
|
|
20250221,125400,1106600855,3100,3095,3100,3095,11
|
|
20250221,125300,1106566760,3095,3095,3095,3095,2233
|
|
20250221,125200,1099655625,3095,3090,3095,3090,1095
|
|
20250221,125100,1096272065,3085,3085,3085,3085,39
|
|
20250221,125000,1096151750,3085,3085,3085,3085,0
|
|
20250221,124900,1096151750,3085,3090,3090,3085,112
|
|
20250221,124800,1095806220,3090,3085,3090,3085,495
|
|
20250221,124700,1094279015,3090,3090,3090,3090,1
|
|
20250221,124600,1094275925,3085,3090,3090,3085,547
|
|
20250221,124500,1092586695,3085,3090,3090,3085,726
|
|
20250221,124400,1090346735,3090,3085,3090,3085,151
|
|
20250221,124300,1089880895,3080,3085,3085,3080,1663
|
|
20250221,124200,1084750585,3085,3085,3085,3085,300
|
|
20250221,124100,1083825085,3085,3085,3085,3085,300
|
|
20250221,124000,1082899585,3085,3085,3085,3085,4
|
|
20250221,123900,1082887245,3085,3090,3090,3085,18
|
|
20250221,123800,1082831710,3085,3085,3085,3085,10
|
|
20250221,123700,1082800860,3085,3090,3090,3085,5008
|
|
20250221,123600,1067350680,3085,3085,3085,3085,500
|
|
20250221,123500,1065808180,3085,3085,3085,3085,325
|
|
20250221,123400,1064805555,3090,3090,3090,3090,0
|
|
20250221,123300,1064805555,3090,3090,3090,3090,67
|
|
20250221,123200,1064598525,3095,3095,3095,3095,18
|
|
20250221,123100,1064542815,3090,3090,3090,3090,1505
|
|
20250221,123000,1059892365,3090,3090,3090,3090,50
|
|
20250221,122900,1059737865,3095,3095,3095,3095,0
|
|
20250221,122800,1059737865,3095,3090,3095,3090,377
|
|
20250221,122700,1058572575,3090,3095,3095,3090,874
|
|
20250221,122600,1055870285,3095,3095,3095,3095,0
|
|
20250221,122500,1055870285,3095,3095,3095,3095,1
|
|
20250221,122400,1055867190,3095,3090,3095,3090,1361
|
|
20250221,122300,1051661695,3095,3090,3095,3090,61
|
|
20250221,122200,1051473050,3095,3090,3095,3090,151
|
|
20250221,122100,1051006455,3095,3095,3095,3095,513
|
|
20250221,122000,1049418720,3095,3095,3095,3095,0
|
|
20250221,121900,1049418720,3095,3090,3095,3090,342
|
|
20250221,121800,1048361340,3090,3090,3090,3090,0
|
|
20250221,121700,1048361340,3090,3090,3090,3090,0
|
|
20250221,121600,1048361340,3090,3090,3090,3090,50
|
|
20250221,121500,1048206840,3090,3090,3090,3090,0
|
|
20250221,121400,1048206840,3090,3090,3090,3090,204
|
|
20250221,121300,1047576480,3090,3090,3090,3090,0
|
|
20250221,121200,1047576480,3090,3090,3090,3090,1000
|
|
20250221,121100,1044486480,3090,3090,3090,3090,651
|
|
20250221,121000,1042474890,3100,3100,3100,3100,110
|
|
20250221,120900,1042133890,3100,3105,3105,3100,215
|
|
20250221,120800,1041467385,3100,3100,3100,3100,236
|
|
20250221,120700,1040735785,3095,3095,3095,3095,0
|
|
20250221,120600,1040735785,3095,3095,3095,3095,424
|
|
20250221,120500,1039423505,3095,3100,3100,3095,105
|
|
20250221,120400,1039098025,3095,3095,3095,3095,98
|
|
20250221,120300,1038794715,3095,3095,3095,3095,0
|
|
20250221,120200,1038794715,3095,3095,3105,3095,1509
|
|
20250221,120100,1034124350,3095,3095,3095,3095,322
|
|
20250221,120000,1033127760,3100,3100,3100,3100,223
|
|
20250221,115900,1032436460,3105,3105,3105,3105,2
|
|
20250221,115800,1032430250,3105,3100,3105,3100,89
|
|
20250221,115700,1032154345,3100,3100,3100,3100,100
|
|
20250221,115600,1031844345,3100,3100,3100,3100,100
|
|
20250221,115500,1031534345,3105,3100,3105,3095,297
|
|
20250221,115400,1030613860,3105,3105,3105,3105,1018
|
|
20250221,115300,1027452970,3105,3110,3110,3105,207
|
|
20250221,115200,1026809235,3110,3110,3110,3110,0
|
|
20250221,115100,1026809235,3110,3110,3110,3110,291
|
|
20250221,115000,1025904225,3105,3100,3105,3100,351
|
|
20250221,114900,1024814380,3100,3100,3100,3100,73
|
|
20250221,114800,1024588080,3105,3105,3105,3105,45
|
|
20250221,114700,1024448355,3105,3105,3105,3105,0
|
|
20250221,114600,1024448355,3105,3105,3105,3105,1
|
|
20250221,114500,1024445250,3100,3100,3100,3100,0
|
|
20250221,114400,1024445250,3100,3100,3100,3100,0
|
|
20250221,114300,1024445250,3100,3105,3110,3100,1008
|
|
20250221,114200,1021315430,3105,3105,3105,3105,5
|
|
20250221,114100,1021299905,3110,3095,3110,3095,748
|
|
20250221,114000,1018977835,3095,3095,3095,3095,410
|
|
20250221,113900,1017708885,3095,3095,3095,3095,1
|
|
20250221,113800,1017705790,3090,3090,3090,3090,0
|
|
20250221,113700,1017705790,3090,3095,3095,3090,2000
|
|
20250221,113600,1011525785,3090,3090,3090,3090,0
|
|
20250221,113500,1011525785,3090,3100,3100,3090,6296
|
|
20250221,113400,992023395,3100,3100,3100,3100,0
|
|
20250221,113300,992023395,3100,3100,3100,3100,6
|
|
20250221,113200,992004795,3095,3100,3100,3095,332
|
|
20250221,113100,990976435,3105,3100,3105,3100,117
|
|
20250221,113000,990613730,3105,3105,3105,3105,70
|
|
20250221,112900,990396380,3095,3095,3095,3095,100
|
|
20250221,112800,990086880,3095,3095,3095,3095,0
|
|
20250221,112700,990086880,3095,3095,3095,3095,0
|
|
20250221,112600,990086880,3095,3100,3100,3095,2105
|
|
20250221,112500,983562795,3105,3105,3105,3105,246
|
|
20250221,112400,982798965,3105,3105,3105,3105,104
|
|
20250221,112300,982476045,3105,3105,3105,3105,373
|
|
20250221,112200,981317880,3110,3115,3115,3110,125
|
|
20250221,112100,980929055,3115,3115,3115,3115,193
|
|
20250221,112000,980327860,3110,3105,3110,3105,5
|
|
20250221,111900,980312325,3110,3110,3110,3110,47
|
|
20250221,111800,980166155,3110,3110,3110,3110,222
|
|
20250221,111700,979475735,3105,3105,3105,3105,0
|
|
20250221,111600,979475735,3105,3105,3105,3105,177
|
|
20250221,111500,978926150,3105,3105,3105,3105,5
|
|
20250221,111400,978910625,3105,3105,3105,3105,490
|
|
20250221,111300,977389175,3100,3100,3100,3100,1000
|
|
20250221,111200,974289175,3095,3100,3100,3095,627
|
|
20250221,111100,972348595,3100,3100,3100,3100,8
|
|
20250221,111000,972323795,3100,3095,3100,3095,371
|
|
20250221,110900,971174950,3095,3095,3095,3095,24
|
|
20250221,110800,971100670,3100,3100,3100,3100,2
|
|
20250221,110700,971094470,3100,3095,3100,3090,330
|
|
20250221,110600,970073135,3090,3090,3090,3090,90
|
|
20250221,110500,969795035,3100,3100,3100,3100,40
|
|
20250221,110400,969671035,3105,3105,3105,3105,0
|
|
20250221,110300,969671035,3105,3095,3105,3095,2815
|
|
20250221,110200,960958290,3105,3105,3105,3105,47
|
|
20250221,110100,960812355,3105,3100,3105,3100,144
|
|
20250221,110000,960365700,3095,3095,3095,3095,3666
|
|
20250221,105900,949019430,3095,3085,3095,3085,81
|
|
20250221,105800,948769535,3085,3100,3100,3085,1146
|
|
20250221,105700,945223615,3100,3095,3100,3095,2410
|
|
20250221,105600,937763915,3090,3095,3095,3090,773
|
|
20250221,105500,935371730,3090,3100,3100,3090,4816
|
|
20250221,105400,920490100,3100,3100,3100,3100,1739
|
|
20250221,105300,915099200,3100,3100,3100,3100,1
|
|
20250221,105200,915096100,3100,3100,3100,3090,3700
|
|
20250221,105100,903660770,3100,3100,3100,3100,102
|
|
20250221,105000,903344570,3085,3090,3100,3085,3090
|
|
20250221,104900,893802770,3100,3090,3100,3090,384
|
|
20250221,104800,892616200,3090,3090,3100,3090,7
|
|
20250221,104700,892594560,3100,3100,3100,3095,1442
|
|
20250221,104600,888128655,3095,3105,3105,3095,1770
|
|
20250221,104500,882641465,3105,3100,3105,3100,344
|
|
20250221,104400,881574825,3100,3100,3100,3100,274
|
|
20250221,104300,880725425,3100,3095,3100,3095,923
|
|
20250221,104200,877865375,3100,3120,3120,3100,4868
|
|
20250221,104100,862755090,3120,3120,3120,3110,1353
|
|
20250221,104000,858546740,3115,3120,3120,3115,846
|
|
20250221,103900,855910435,3130,3130,3130,3120,963
|
|
20250221,103800,852902625,3130,3125,3130,3125,180
|
|
20250221,103700,852339475,3130,3130,3130,3110,520
|
|
20250221,103600,850719635,3110,3130,3130,3110,713
|
|
20250221,103500,848490165,3130,3115,3130,3110,2211
|
|
20250221,103400,841610795,3115,3120,3120,3115,2939
|
|
20250221,103300,832448975,3120,3125,3130,3120,694
|
|
20250221,103200,830280565,3130,3130,3135,3130,1299
|
|
20250221,103100,826214690,3130,3130,3140,3130,2092
|
|
20250221,103000,819666620,3135,3135,3135,3135,883
|
|
20250221,102900,816898415,3135,3135,3135,3135,454
|
|
20250221,102800,815475125,3135,3135,3135,3135,61
|
|
20250221,102700,815283890,3135,3140,3145,3130,625
|
|
20250221,102600,813324805,3135,3145,3145,3135,3666
|
|
20250221,102500,801805315,3150,3155,3155,3150,2850
|
|
20250221,102400,792818550,3155,3155,3155,3145,2068
|
|
20250221,102300,786304595,3160,3155,3165,3155,10090
|
|
20250221,102200,754436495,3155,3140,3155,3125,3086
|
|
20250221,102100,744727195,3115,3140,3140,3115,1269
|
|
20250221,102000,740754140,3140,3145,3145,3140,1179
|
|
20250221,101900,737052060,3150,3150,3155,3150,6935
|
|
20250221,101800,715185115,3155,3160,3160,3155,959
|
|
20250221,101700,712157655,3160,3165,3165,3155,8149
|
|
20250221,101600,686390400,3170,3145,3170,3145,8860
|
|
20250221,101500,658438535,3145,3135,3145,3130,6287
|
|
20250221,101400,638730355,3130,3125,3140,3125,4729
|
|
20250221,101300,623925990,3125,3125,3125,3120,188
|
|
20250221,101200,623339000,3120,3115,3120,3115,404
|
|
20250221,101100,622078570,3115,3115,3115,3115,3
|
|
20250221,101000,622069225,3120,3125,3125,3120,1478
|
|
20250221,100900,617450480,3125,3115,3125,3115,662
|
|
20250221,100800,615384625,3120,3115,3120,3115,106
|
|
20250221,100700,615054430,3110,3110,3110,3110,2126
|
|
20250221,100600,608442570,3110,3110,3110,3110,1735
|
|
20250221,100500,603046720,3110,3110,3110,3110,2301
|
|
20250221,100400,595890610,3105,3110,3110,3100,175
|
|
20250221,100300,595347455,3110,3110,3110,3110,655
|
|
20250221,100200,593310405,3095,3110,3110,3095,179
|
|
20250221,100100,592756145,3110,3110,3110,3110,1
|
|
20250221,100000,592753035,3110,3095,3110,3095,81
|
|
20250221,095900,592501455,3105,3100,3105,3100,2440
|
|
20250221,095800,584925755,3105,3105,3105,3105,641
|
|
20250221,095700,582935450,3105,3095,3105,3095,976
|
|
20250221,095600,579907665,3085,3085,3085,3085,5
|
|
20250221,095500,579892240,3085,3085,3085,3085,0
|
|
20250221,095400,579892240,3085,3100,3100,3085,1521
|
|
20250221,095300,575196085,3090,3100,3100,3090,6
|
|
20250221,095200,575177495,3100,3105,3105,3100,326
|
|
20250221,095100,574165725,3100,3100,3100,3100,1350
|
|
20250221,095000,569980725,3100,3100,3100,3100,873
|
|
20250221,094900,567274425,3100,3100,3100,3100,0
|
|
20250221,094800,567274425,3100,3100,3100,3100,5
|
|
20250221,094700,567258925,3100,3100,3105,3100,2039
|
|
20250221,094600,560938020,3100,3090,3100,3085,1032
|
|
20250221,094500,557753730,3100,3075,3100,3075,706
|
|
20250221,094400,555569520,3075,3070,3080,3070,4332
|
|
20250221,094300,542249900,3070,3080,3080,3070,7278
|
|
20250221,094200,519860785,3085,3085,3085,3080,188
|
|
20250221,094100,519281305,3085,3090,3090,3085,1599
|
|
20250221,094000,514347740,3090,3090,3090,3090,139
|
|
20250221,093900,513918230,3090,3085,3090,3085,366
|
|
20250221,093800,512789100,3085,3090,3090,3085,1250
|
|
20250221,093700,508931670,3100,3100,3100,3100,303
|
|
20250221,093600,507992370,3100,3090,3100,3090,2242
|
|
20250221,093500,501061590,3095,3105,3105,3095,115
|
|
20250221,093400,500705565,3105,3105,3105,3105,955
|
|
20250221,093300,497740290,3100,3105,3105,3100,9779
|
|
20250221,093200,467420495,3100,3090,3105,3085,2611
|
|
20250221,093100,459346695,3100,3090,3100,3085,2220
|
|
20250221,093000,452481240,3090,3095,3095,3085,390
|
|
20250221,092900,451276900,3090,3095,3095,3090,1602
|
|
20250221,092800,446322565,3100,3100,3100,3100,325
|
|
20250221,092700,445315065,3105,3105,3105,3105,206
|
|
20250221,092600,444675435,3105,3105,3105,3100,351
|
|
20250221,092500,443587080,3105,3100,3105,3100,548
|
|
20250221,092400,441888275,3110,3105,3110,3105,18
|
|
20250221,092300,441832380,3105,3110,3110,3095,817
|
|
20250221,092200,439293025,3105,3105,3110,3085,758
|
|
20250221,092100,436942810,3110,3090,3110,3090,1163
|
|
20250221,092000,433349120,3090,3100,3100,3085,2513
|
|
20250221,091900,425574805,3105,3105,3105,3095,1419
|
|
20250221,091800,421174640,3105,3105,3105,3105,1200
|
|
20250221,091700,417448640,3100,3090,3110,3090,20330
|
|
20250221,091600,354429995,3100,3085,3100,3085,1482
|
|
20250221,091500,349854275,3090,3110,3110,3090,4488
|
|
20250221,091400,335926520,3115,3135,3135,3115,3992
|
|
20250221,091300,323455710,3135,3135,3135,3135,2318
|
|
20250221,091200,316188780,3130,3125,3130,3120,6473
|
|
20250221,091100,295977140,3125,3130,3130,3125,3321
|
|
20250221,091000,285595105,3130,3130,3135,3130,3198
|
|
20250221,090900,275585355,3140,3155,3155,3140,15358
|
|
20250221,090800,227311695,3155,3135,3160,3130,16302
|
|
20250221,090700,176051965,3135,3135,3145,3130,9252
|
|
20250221,090600,147042820,3135,3140,3145,3130,21969
|
|
20250221,090500,78063170,3140,3120,3140,3120,4057
|
|
20250221,090400,65369655,3120,3095,3125,3090,7249
|
|
20250221,090300,42819175,3110,3095,3110,3080,2232
|
|
20250221,090200,35896090,3110,3085,3110,3085,4428
|
|
20250221,090100,22207910,3085,3075,3085,3055,3564
|
|
20250221,090000,11257395,3085,3110,3110,3075,2996
|