613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,191000,1448030535,2085,2085,2085,2085,4933
|
|
20250219,190900,1448030535,2085,2085,2085,2085,0
|
|
20250219,190800,1448030535,2085,2085,2085,2085,0
|
|
20250219,190700,1448030535,2085,2085,2085,2085,0
|
|
20250219,190600,1448030535,2085,2085,2085,2085,0
|
|
20250219,190500,1448030535,2085,2085,2085,2085,0
|
|
20250219,190400,1448030535,2085,2085,2085,2085,0
|
|
20250219,190300,1448030535,2085,2085,2085,2085,0
|
|
20250219,190200,1448030535,2085,2085,2085,2085,0
|
|
20250219,190100,1448030535,2085,2085,2085,2085,0
|
|
20250219,190000,1448030535,2085,2085,2085,2085,0
|
|
20250219,185900,1448030535,2085,2085,2085,2085,0
|
|
20250219,185800,1448030535,2085,2085,2085,2085,0
|
|
20250219,185700,1448030535,2085,2085,2085,2085,0
|
|
20250219,185600,1448030535,2085,2085,2085,2085,0
|
|
20250219,185500,1448030535,2085,2085,2085,2085,0
|
|
20250219,185400,1448030535,2085,2085,2085,2085,0
|
|
20250219,185300,1448030535,2085,2085,2085,2085,0
|
|
20250219,185200,1448030535,2085,2085,2085,2085,0
|
|
20250219,185100,1448030535,2085,2085,2085,2085,0
|
|
20250219,185000,1448030535,2085,2085,2085,2085,0
|
|
20250219,184900,1448030535,2085,2085,2085,2085,0
|
|
20250219,184800,1448030535,2085,2085,2085,2085,0
|
|
20250219,184700,1448030535,2085,2085,2085,2085,0
|
|
20250219,184600,1448030535,2085,2085,2085,2085,0
|
|
20250219,184500,1448030535,2085,2085,2085,2085,0
|
|
20250219,184400,1448030535,2085,2085,2085,2085,0
|
|
20250219,184300,1448030535,2085,2085,2085,2085,0
|
|
20250219,184200,1448030535,2085,2085,2085,2085,0
|
|
20250219,184100,1448030535,2085,2085,2085,2085,0
|
|
20250219,184000,1448030535,2085,2085,2085,2085,4933
|
|
20250219,183900,1448030535,2085,2085,2085,2085,0
|
|
20250219,183800,1448030535,2085,2085,2085,2085,0
|
|
20250219,183700,1448030535,2085,2085,2085,2085,0
|
|
20250219,183600,1448030535,2085,2085,2085,2085,0
|
|
20250219,183500,1448030535,2085,2085,2085,2085,0
|
|
20250219,183400,1448030535,2085,2085,2085,2085,0
|
|
20250219,183300,1448030535,2085,2085,2085,2085,0
|
|
20250219,183200,1448030535,2085,2085,2085,2085,0
|
|
20250219,183100,1448030535,2085,2085,2085,2085,0
|
|
20250219,183000,1448030535,2085,2085,2085,2085,0
|
|
20250219,182900,1448030535,2085,2085,2085,2085,0
|
|
20250219,182800,1448030535,2085,2085,2085,2085,0
|
|
20250219,182700,1448030535,2085,2085,2085,2085,0
|
|
20250219,182600,1448030535,2085,2085,2085,2085,0
|
|
20250219,182500,1448030535,2085,2085,2085,2085,0
|
|
20250219,182400,1448030535,2085,2085,2085,2085,0
|
|
20250219,182300,1448030535,2085,2085,2085,2085,0
|
|
20250219,182200,1448030535,2085,2085,2085,2085,0
|
|
20250219,182100,1448030535,2085,2085,2085,2085,0
|
|
20250219,182000,1448030535,2085,2085,2085,2085,0
|
|
20250219,181900,1448030535,2085,2085,2085,2085,0
|
|
20250219,181800,1448030535,2085,2085,2085,2085,0
|
|
20250219,181700,1448030535,2085,2085,2085,2085,0
|
|
20250219,181600,1448030535,2085,2085,2085,2085,0
|
|
20250219,181500,1448030535,2085,2085,2085,2085,0
|
|
20250219,181400,1448030535,2085,2085,2085,2085,0
|
|
20250219,181300,1448030535,2085,2085,2085,2085,0
|
|
20250219,181200,1448030535,2085,2085,2085,2085,0
|
|
20250219,181100,1448030535,2085,2085,2085,2085,0
|
|
20250219,181000,1448030535,2085,2085,2085,2085,4933
|
|
20250219,180900,1448030535,2085,2085,2085,2085,0
|
|
20250219,180800,1448030535,2085,2085,2085,2085,0
|
|
20250219,180700,1448030535,2085,2085,2085,2085,0
|
|
20250219,180600,1448030535,2085,2085,2085,2085,0
|
|
20250219,180500,1448030535,2085,2085,2085,2085,0
|
|
20250219,180400,1448030535,2085,2085,2085,2085,0
|
|
20250219,180300,1448030535,2085,2085,2085,2085,0
|
|
20250219,180200,1448030535,2085,2085,2085,2085,0
|
|
20250219,180100,1448030535,2085,2085,2085,2085,0
|
|
20250219,180000,1448030535,2085,2085,2085,2085,0
|
|
20250219,175900,1448030535,2085,2085,2085,2085,0
|
|
20250219,175800,1448030535,2085,2085,2085,2085,0
|
|
20250219,175700,1448030535,2085,2085,2085,2085,0
|
|
20250219,175600,1448030535,2085,2085,2085,2085,0
|
|
20250219,175500,1448030535,2085,2085,2085,2085,0
|
|
20250219,175400,1448030535,2085,2085,2085,2085,0
|
|
20250219,175300,1448030535,2085,2085,2085,2085,0
|
|
20250219,175200,1448030535,2085,2085,2085,2085,0
|
|
20250219,175100,1448030535,2085,2085,2085,2085,0
|
|
20250219,175000,1448030535,2085,2085,2085,2085,0
|
|
20250219,174900,1448030535,2085,2085,2085,2085,0
|
|
20250219,174800,1448030535,2085,2085,2085,2085,0
|
|
20250219,174700,1448030535,2085,2085,2085,2085,0
|
|
20250219,174600,1448030535,2085,2085,2085,2085,0
|
|
20250219,174500,1448030535,2085,2085,2085,2085,0
|
|
20250219,174400,1448030535,2085,2085,2085,2085,0
|
|
20250219,174300,1448030535,2085,2085,2085,2085,0
|
|
20250219,174200,1448030535,2085,2085,2085,2085,0
|
|
20250219,174100,1448030535,2085,2085,2085,2085,0
|
|
20250219,174000,1448030535,2085,2085,2085,2085,4933
|
|
20250219,173900,1448030535,2085,2085,2085,2085,0
|
|
20250219,173800,1448030535,2085,2085,2085,2085,0
|
|
20250219,173700,1448030535,2085,2085,2085,2085,0
|
|
20250219,173600,1448030535,2085,2085,2085,2085,0
|
|
20250219,173500,1448030535,2085,2085,2085,2085,0
|
|
20250219,173400,1448030535,2085,2085,2085,2085,0
|
|
20250219,173300,1448030535,2085,2085,2085,2085,0
|
|
20250219,173200,1448030535,2085,2085,2085,2085,0
|
|
20250219,173100,1448030535,2085,2085,2085,2085,0
|
|
20250219,173000,1448030535,2085,2085,2085,2085,0
|
|
20250219,172900,1448030535,2085,2085,2085,2085,0
|
|
20250219,172800,1448030535,2085,2085,2085,2085,0
|
|
20250219,172700,1448030535,2085,2085,2085,2085,0
|
|
20250219,172600,1448030535,2085,2085,2085,2085,0
|
|
20250219,172500,1448030535,2085,2085,2085,2085,0
|
|
20250219,172400,1448030535,2085,2085,2085,2085,0
|
|
20250219,172300,1448030535,2085,2085,2085,2085,0
|
|
20250219,172200,1448030535,2085,2085,2085,2085,0
|
|
20250219,172100,1448030535,2085,2085,2085,2085,0
|
|
20250219,172000,1448030535,2085,2085,2085,2085,0
|
|
20250219,171900,1448030535,2085,2085,2085,2085,0
|
|
20250219,171800,1448030535,2085,2085,2085,2085,0
|
|
20250219,171700,1448030535,2085,2085,2085,2085,0
|
|
20250219,171600,1448030535,2085,2085,2085,2085,0
|
|
20250219,171500,1448030535,2085,2085,2085,2085,0
|
|
20250219,171400,1448030535,2085,2085,2085,2085,0
|
|
20250219,171300,1448030535,2085,2085,2085,2085,0
|
|
20250219,171200,1448030535,2085,2085,2085,2085,0
|
|
20250219,171100,1448030535,2085,2085,2085,2085,0
|
|
20250219,171000,1448030535,2085,2085,2085,2085,4933
|
|
20250219,170900,1448030535,2085,2085,2085,2085,0
|
|
20250219,170800,1448030535,2085,2085,2085,2085,0
|
|
20250219,170700,1448030535,2085,2085,2085,2085,0
|
|
20250219,170600,1448030535,2085,2085,2085,2085,0
|
|
20250219,170500,1448030535,2085,2085,2085,2085,0
|
|
20250219,170400,1448030535,2085,2085,2085,2085,0
|
|
20250219,170300,1448030535,2085,2085,2085,2085,0
|
|
20250219,170200,1448030535,2085,2085,2085,2085,0
|
|
20250219,170100,1448030535,2085,2085,2085,2085,0
|
|
20250219,170000,1448030535,2085,2085,2085,2085,0
|
|
20250219,165900,1448030535,2085,2085,2085,2085,0
|
|
20250219,165800,1448030535,2085,2085,2085,2085,0
|
|
20250219,165700,1448030535,2085,2085,2085,2085,0
|
|
20250219,165600,1448030535,2085,2085,2085,2085,0
|
|
20250219,165500,1448030535,2085,2085,2085,2085,0
|
|
20250219,165400,1448030535,2085,2085,2085,2085,0
|
|
20250219,165300,1448030535,2085,2085,2085,2085,0
|
|
20250219,165200,1448030535,2085,2085,2085,2085,0
|
|
20250219,165100,1448030535,2085,2085,2085,2085,0
|
|
20250219,165000,1448030535,2085,2085,2085,2085,0
|
|
20250219,164900,1448030535,2085,2085,2085,2085,0
|
|
20250219,164800,1448030535,2085,2085,2085,2085,0
|
|
20250219,164700,1448030535,2085,2085,2085,2085,0
|
|
20250219,164600,1448030535,2085,2085,2085,2085,0
|
|
20250219,164500,1448030535,2085,2085,2085,2085,0
|
|
20250219,164400,1448030535,2085,2085,2085,2085,0
|
|
20250219,164300,1448030535,2085,2085,2085,2085,0
|
|
20250219,164200,1448030535,2085,2085,2085,2085,0
|
|
20250219,164100,1448030535,2085,2085,2085,2085,0
|
|
20250219,164000,1448030535,2085,2085,2085,2085,4933
|
|
20250219,163900,1448030535,2085,2085,2085,2085,0
|
|
20250219,163800,1448030535,2085,2085,2085,2085,0
|
|
20250219,163700,1448030535,2085,2085,2085,2085,0
|
|
20250219,163600,1448030535,2085,2085,2085,2085,0
|
|
20250219,163500,1448030535,2085,2085,2085,2085,0
|
|
20250219,163400,1448030535,2085,2085,2085,2085,0
|
|
20250219,163300,1448030535,2085,2085,2085,2085,0
|
|
20250219,163200,1448030535,2085,2085,2085,2085,0
|
|
20250219,163100,1448030535,2085,2085,2085,2085,0
|
|
20250219,163000,1448030535,2085,2085,2085,2085,0
|
|
20250219,162900,1448030535,2085,2085,2085,2085,0
|
|
20250219,162800,1448030535,2085,2085,2085,2085,0
|
|
20250219,162700,1448030535,2085,2085,2085,2085,0
|
|
20250219,162600,1448030535,2085,2085,2085,2085,0
|
|
20250219,162500,1448030535,2085,2085,2085,2085,0
|
|
20250219,162400,1448030535,2085,2085,2085,2085,0
|
|
20250219,162300,1448030535,2085,2085,2085,2085,0
|
|
20250219,162200,1448030535,2085,2085,2085,2085,0
|
|
20250219,162100,1448030535,2085,2085,2085,2085,0
|
|
20250219,162000,1448030535,2085,2085,2085,2085,0
|
|
20250219,161900,1448030535,2085,2085,2085,2085,0
|
|
20250219,161800,1448030535,2085,2085,2085,2085,0
|
|
20250219,161700,1448030535,2085,2085,2085,2085,0
|
|
20250219,161600,1448030535,2085,2085,2085,2085,0
|
|
20250219,161500,1448030535,2085,2085,2085,2085,0
|
|
20250219,161400,1448030535,2085,2085,2085,2085,0
|
|
20250219,161300,1448030535,2085,2085,2085,2085,0
|
|
20250219,161200,1448030535,2085,2085,2085,2085,0
|
|
20250219,161100,1448030535,2085,2085,2085,2085,0
|
|
20250219,161000,1448030535,2085,2085,2085,2085,4933
|
|
20250219,160900,1448030535,2085,2085,2085,2085,0
|
|
20250219,160800,1448030535,2085,2085,2085,2085,0
|
|
20250219,160700,1448030535,2085,2085,2085,2085,0
|
|
20250219,160600,1448030535,2085,2085,2085,2085,0
|
|
20250219,160500,1448030535,2085,2085,2085,2085,0
|
|
20250219,160400,1448030535,2085,2085,2085,2085,0
|
|
20250219,160300,1448030535,2085,2085,2085,2085,0
|
|
20250219,160200,1448030535,2085,2085,2085,2085,0
|
|
20250219,160100,1448030535,2085,2085,2085,2085,0
|
|
20250219,160000,1448030535,2085,2085,2085,2085,0
|
|
20250219,155900,1448030535,2085,2085,2085,2085,0
|
|
20250219,155800,1448030535,2085,2085,2085,2085,0
|
|
20250219,155700,1448030535,2085,2085,2085,2085,0
|
|
20250219,155600,1448030535,2085,2085,2085,2085,0
|
|
20250219,155500,1448030535,2085,2085,2085,2085,0
|
|
20250219,155400,1448030535,2085,2085,2085,2085,0
|
|
20250219,155300,1448030535,2085,2085,2085,2085,0
|
|
20250219,155200,1448030535,2085,2085,2085,2085,0
|
|
20250219,155100,1448030535,2085,2085,2085,2085,0
|
|
20250219,155000,1448030535,2085,2085,2085,2085,0
|
|
20250219,154900,1448030535,2085,2085,2085,2085,0
|
|
20250219,154800,1448030535,2085,2085,2085,2085,0
|
|
20250219,154700,1448030535,2085,2085,2085,2085,0
|
|
20250219,154600,1448030535,2085,2085,2085,2085,0
|
|
20250219,154500,1448030535,2085,2085,2085,2085,0
|
|
20250219,154400,1448030535,2085,2085,2085,2085,0
|
|
20250219,154300,1448030535,2085,2085,2085,2085,0
|
|
20250219,154200,1448030535,2085,2085,2085,2085,0
|
|
20250219,154100,1448030535,2085,2085,2085,2085,0
|
|
20250219,154000,1448030535,2085,2085,2085,2085,4933
|
|
20250219,153900,1448030535,2085,2085,2085,2085,0
|
|
20250219,153800,1448030535,2085,2085,2085,2085,0
|
|
20250219,153700,1448030535,2085,2085,2085,2085,0
|
|
20250219,153600,1448030535,2085,2085,2085,2085,0
|
|
20250219,153500,1448030535,2085,2085,2085,2085,0
|
|
20250219,153400,1448030535,2085,2085,2085,2085,0
|
|
20250219,153300,1448030535,2085,2085,2085,2085,0
|
|
20250219,153200,1448030535,2085,2085,2085,2085,0
|
|
20250219,153100,1448030535,2085,2085,2085,2085,0
|
|
20250219,153000,1448030535,2085,2085,2085,2085,4933
|
|
20250219,152900,1437745230,2085,2085,2085,2085,0
|
|
20250219,152800,1437745230,2085,2085,2085,2085,0
|
|
20250219,152700,1437745230,2085,2085,2085,2085,0
|
|
20250219,152600,1437745230,2085,2085,2085,2085,0
|
|
20250219,152500,1437745230,2085,2085,2085,2085,0
|
|
20250219,152400,1437745230,2085,2085,2085,2085,0
|
|
20250219,152300,1437745230,2085,2085,2085,2085,0
|
|
20250219,152200,1437745230,2085,2085,2085,2085,0
|
|
20250219,152100,1437745230,2085,2085,2085,2085,0
|
|
20250219,152000,1437745230,2085,2085,2085,2085,0
|
|
20250219,151900,1437745230,2085,2085,2085,2085,8809
|
|
20250219,151800,1419378465,2090,2085,2090,2085,5868
|
|
20250219,151700,1407143035,2085,2085,2085,2085,1367
|
|
20250219,151600,1404292840,2090,2095,2095,2090,3250
|
|
20250219,151500,1397485340,2090,2090,2090,2090,0
|
|
20250219,151400,1397485340,2090,2095,2095,2090,7069
|
|
20250219,151300,1382706845,2090,2090,2090,2090,0
|
|
20250219,151200,1382706845,2090,2090,2090,2090,845
|
|
20250219,151100,1380940795,2090,2090,2090,2090,3465
|
|
20250219,151000,1373698945,2095,2095,2095,2095,1500
|
|
20250219,150900,1370556445,2095,2095,2095,2095,53
|
|
20250219,150800,1370445410,2095,2095,2095,2095,1261
|
|
20250219,150700,1367803615,2090,2090,2095,2090,52
|
|
20250219,150600,1367694685,2090,2090,2090,2090,10
|
|
20250219,150500,1367673785,2090,2090,2090,2090,981
|
|
20250219,150400,1365623495,2090,2090,2090,2090,2592
|
|
20250219,150300,1360206215,2085,2085,2085,2085,150
|
|
20250219,150200,1359893465,2090,2095,2095,2090,5044
|
|
20250219,150100,1349350505,2095,2095,2095,2095,3050
|
|
20250219,150000,1342960755,2095,2095,2095,2095,1037
|
|
20250219,145900,1340788240,2095,2095,2095,2095,101
|
|
20250219,145800,1340576645,2095,2095,2095,2095,1275
|
|
20250219,145700,1337905520,2090,2090,2090,2090,0
|
|
20250219,145600,1337905520,2090,2090,2090,2090,95
|
|
20250219,145500,1337706970,2090,2090,2090,2090,862
|
|
20250219,145400,1335905390,2090,2090,2090,2090,638
|
|
20250219,145300,1334571970,2090,2090,2090,2090,0
|
|
20250219,145200,1334571970,2090,2090,2090,2090,202
|
|
20250219,145100,1334149790,2090,2090,2090,2090,198
|
|
20250219,145000,1333735970,2095,2095,2095,2095,0
|
|
20250219,144900,1333735970,2095,2095,2095,2095,240
|
|
20250219,144800,1333233170,2095,2090,2095,2090,10
|
|
20250219,144700,1333212245,2090,2090,2090,2090,100
|
|
20250219,144600,1333003245,2090,2090,2090,2090,0
|
|
20250219,144500,1333003245,2090,2090,2090,2090,213
|
|
20250219,144400,1332558075,2090,2090,2090,2090,445
|
|
20250219,144300,1331628025,2095,2095,2095,2095,0
|
|
20250219,144200,1331628025,2095,2090,2095,2090,1534
|
|
20250219,144100,1328415940,2090,2090,2090,2090,200
|
|
20250219,144000,1327997940,2090,2090,2090,2090,0
|
|
20250219,143900,1327997940,2090,2085,2090,2085,7227
|
|
20250219,143800,1312929625,2095,2085,2095,2085,156
|
|
20250219,143700,1312604065,2095,2085,2095,2085,56
|
|
20250219,143600,1312487295,2085,2085,2085,2085,5503
|
|
20250219,143500,1301013540,2085,2090,2090,2085,801
|
|
20250219,143400,1299342080,2095,2095,2095,2095,0
|
|
20250219,143300,1299342080,2095,2090,2095,2090,107
|
|
20250219,143200,1299118440,2095,2090,2095,2090,419
|
|
20250219,143100,1298241535,2095,2090,2095,2090,420
|
|
20250219,143000,1297363635,2090,2090,2090,2090,315
|
|
20250219,142900,1296705285,2090,2090,2090,2090,0
|
|
20250219,142800,1296705285,2090,2090,2090,2090,2000
|
|
20250219,142700,1292525285,2090,2085,2090,2085,4518
|
|
20250219,142600,1283103930,2090,2090,2090,2090,1
|
|
20250219,142500,1283101840,2090,2090,2090,2090,1
|
|
20250219,142400,1283099750,2085,2085,2085,2085,0
|
|
20250219,142300,1283099750,2085,2085,2085,2085,3000
|
|
20250219,142200,1276844750,2085,2085,2085,2085,0
|
|
20250219,142100,1276844750,2085,2085,2085,2085,2441
|
|
20250219,142000,1271755265,2085,2085,2085,2085,4
|
|
20250219,141900,1271746925,2085,2090,2090,2085,3896
|
|
20250219,141800,1263608105,2090,2090,2090,2090,161
|
|
20250219,141700,1263271615,2090,2090,2095,2090,1466
|
|
20250219,141600,1260207670,2090,2090,2090,2090,236
|
|
20250219,141500,1259714430,2095,2095,2095,2095,0
|
|
20250219,141400,1259714430,2095,2095,2095,2095,500
|
|
20250219,141300,1258666930,2090,2090,2090,2090,0
|
|
20250219,141200,1258666930,2090,2090,2090,2090,400
|
|
20250219,141100,1257830930,2090,2090,2090,2090,225
|
|
20250219,141000,1257360680,2090,2090,2090,2090,54
|
|
20250219,140900,1257247820,2090,2090,2090,2090,3
|
|
20250219,140800,1257241550,2090,2090,2090,2090,2025
|
|
20250219,140700,1253009300,2090,2090,2090,2090,75
|
|
20250219,140600,1252852550,2090,2090,2090,2090,0
|
|
20250219,140500,1252852550,2090,2090,2090,2090,3789
|
|
20250219,140400,1244933540,2090,2090,2090,2090,2555
|
|
20250219,140300,1239593590,2090,2090,2090,2090,1164
|
|
20250219,140200,1237160830,2090,2090,2090,2090,0
|
|
20250219,140100,1237160830,2090,2090,2090,2090,0
|
|
20250219,140000,1237160830,2090,2085,2090,2085,587
|
|
20250219,135900,1235936920,2090,2090,2090,2090,6
|
|
20250219,135800,1235924380,2090,2095,2100,2090,7289
|
|
20250219,135700,1220666590,2095,2095,2095,2095,104
|
|
20250219,135600,1220448710,2095,2095,2095,2095,627
|
|
20250219,135500,1219135145,2095,2095,2095,2095,6
|
|
20250219,135400,1219122575,2100,2100,2100,2095,177
|
|
20250219,135300,1218750980,2100,2100,2100,2100,500
|
|
20250219,135200,1217700980,2100,2100,2100,2100,9464
|
|
20250219,135100,1197826580,2100,2095,2100,2095,148
|
|
20250219,135000,1197516485,2095,2095,2095,2095,60
|
|
20250219,134900,1197390785,2095,2095,2095,2095,0
|
|
20250219,134800,1197390785,2095,2100,2100,2095,320
|
|
20250219,134700,1196720380,2100,2100,2100,2100,138
|
|
20250219,134600,1196430580,2095,2100,2100,2095,34
|
|
20250219,134500,1196359340,2095,2095,2095,2095,500
|
|
20250219,134400,1195311840,2095,2095,2095,2095,0
|
|
20250219,134300,1195311840,2095,2095,2095,2095,0
|
|
20250219,134200,1195311840,2095,2095,2095,2095,1509
|
|
20250219,134100,1192150485,2095,2095,2095,2095,1962
|
|
20250219,134000,1188040095,2095,2095,2095,2095,20
|
|
20250219,133900,1187998195,2095,2095,2095,2095,466
|
|
20250219,133800,1187021925,2095,2095,2095,2095,1259
|
|
20250219,133700,1184384320,2095,2095,2095,2095,46
|
|
20250219,133600,1184287950,2095,2100,2100,2095,1908
|
|
20250219,133500,1180281435,2100,2100,2100,2100,510
|
|
20250219,133400,1179210435,2100,2100,2100,2100,3
|
|
20250219,133300,1179204135,2095,2095,2095,2095,28
|
|
20250219,133200,1179145475,2095,2095,2095,2095,0
|
|
20250219,133100,1179145475,2095,2095,2095,2095,35
|
|
20250219,133000,1179072150,2095,2095,2095,2095,0
|
|
20250219,132900,1179072150,2095,2095,2095,2095,102
|
|
20250219,132800,1178858460,2095,2095,2095,2095,2010
|
|
20250219,132700,1174647510,2095,2095,2095,2095,2
|
|
20250219,132600,1174643320,2090,2090,2090,2090,1500
|
|
20250219,132500,1171508320,2090,2090,2090,2090,518
|
|
20250219,132400,1170425700,2085,2085,2085,2085,0
|
|
20250219,132300,1170425700,2085,2085,2085,2085,0
|
|
20250219,132200,1170425700,2085,2085,2085,2085,4500
|
|
20250219,132100,1161043200,2085,2085,2085,2085,4
|
|
20250219,132000,1161034860,2085,2085,2085,2085,1733
|
|
20250219,131900,1157421555,2085,2085,2085,2085,6000
|
|
20250219,131800,1144911555,2085,2085,2085,2085,1000
|
|
20250219,131700,1142826555,2090,2090,2090,2090,0
|
|
20250219,131600,1142826555,2090,2090,2090,2090,973
|
|
20250219,131500,1140792985,2090,2090,2090,2090,500
|
|
20250219,131400,1139747985,2090,2090,2090,2090,0
|
|
20250219,131300,1139747985,2090,2090,2090,2090,0
|
|
20250219,131200,1139747985,2090,2090,2090,2090,0
|
|
20250219,131100,1139747985,2090,2090,2090,2090,1
|
|
20250219,131000,1139745895,2095,2095,2095,2095,20
|
|
20250219,130900,1139703995,2095,2095,2095,2095,0
|
|
20250219,130800,1139703995,2095,2095,2095,2095,4
|
|
20250219,130700,1139695615,2090,2090,2090,2090,0
|
|
20250219,130600,1139695615,2090,2090,2090,2090,3511
|
|
20250219,130500,1132357625,2095,2085,2095,2085,21
|
|
20250219,130400,1132313740,2090,2090,2090,2090,14
|
|
20250219,130300,1132284480,2090,2090,2090,2090,177
|
|
20250219,130200,1131914550,2095,2095,2100,2095,2664
|
|
20250219,130100,1126333445,2095,2090,2100,2090,16652
|
|
20250219,130000,1091452730,2085,2085,2085,2085,0
|
|
20250219,125900,1091452730,2085,2085,2085,2085,0
|
|
20250219,125800,1091452730,2085,2085,2085,2085,1
|
|
20250219,125700,1091450645,2090,2090,2090,2090,535
|
|
20250219,125600,1090332495,2090,2095,2095,2090,109
|
|
20250219,125500,1090104665,2095,2095,2095,2095,0
|
|
20250219,125400,1090104665,2095,2095,2095,2095,0
|
|
20250219,125300,1090104665,2095,2090,2095,2090,162
|
|
20250219,125200,1089766075,2090,2090,2090,2090,1622
|
|
20250219,125100,1086376095,2090,2090,2090,2090,3941
|
|
20250219,125000,1078139405,2090,2090,2090,2090,0
|
|
20250219,124900,1078139405,2090,2090,2090,2090,0
|
|
20250219,124800,1078139405,2090,2090,2090,2090,10
|
|
20250219,124700,1078118505,2090,2090,2090,2090,476
|
|
20250219,124600,1077123665,2090,2095,2095,2090,556
|
|
20250219,124500,1075961580,2090,2090,2090,2090,8
|
|
20250219,124400,1075944860,2095,2095,2095,2095,4
|
|
20250219,124300,1075936480,2095,2095,2095,2095,2
|
|
20250219,124200,1075932290,2095,2100,2100,2095,535
|
|
20250219,124100,1074811435,2100,2095,2100,2095,604
|
|
20250219,124000,1073546035,2100,2100,2100,2100,576
|
|
20250219,123900,1072336435,2100,2100,2100,2090,113
|
|
20250219,123800,1072099945,2095,2095,2095,2095,403
|
|
20250219,123700,1071255660,2090,2095,2095,2090,1003
|
|
20250219,123600,1069154390,2095,2095,2095,2095,0
|
|
20250219,123500,1069154390,2095,2090,2095,2090,160
|
|
20250219,123400,1068819940,2095,2095,2095,2095,11
|
|
20250219,123300,1068796895,2090,2095,2095,2090,800
|
|
20250219,123200,1067121350,2090,2090,2090,2090,1470
|
|
20250219,123100,1064049050,2095,2095,2095,2095,419
|
|
20250219,123000,1063171245,2095,2095,2095,2095,243
|
|
20250219,122900,1062662160,2095,2090,2095,2090,3618
|
|
20250219,122800,1055082475,2095,2095,2095,2095,0
|
|
20250219,122700,1055082475,2095,2095,2095,2095,0
|
|
20250219,122600,1055082475,2095,2095,2095,2095,2
|
|
20250219,122500,1055078285,2090,2090,2090,2090,5
|
|
20250219,122400,1055067835,2090,2095,2095,2090,895
|
|
20250219,122300,1053195245,2090,2090,2090,2090,0
|
|
20250219,122200,1053195245,2090,2090,2090,2090,0
|
|
20250219,122100,1053195245,2090,2090,2090,2090,574
|
|
20250219,122000,1051995585,2095,2095,2095,2095,1055
|
|
20250219,121900,1049785360,2095,2095,2095,2095,0
|
|
20250219,121800,1049785360,2095,2095,2095,2095,847
|
|
20250219,121700,1048010895,2095,2095,2095,2095,206
|
|
20250219,121600,1047579325,2095,2095,2095,2095,300
|
|
20250219,121500,1046950825,2095,2095,2095,2095,427
|
|
20250219,121400,1046056260,2095,2095,2095,2090,552
|
|
20250219,121300,1044902320,2090,2095,2095,2090,3
|
|
20250219,121200,1044896040,2095,2095,2095,2090,762
|
|
20250219,121100,1043302450,2095,2095,2095,2095,500
|
|
20250219,121000,1042254950,2095,2095,2095,2095,0
|
|
20250219,120900,1042254950,2095,2095,2095,2095,600
|
|
20250219,120800,1040997950,2095,2095,2095,2095,0
|
|
20250219,120700,1040997950,2095,2095,2095,2095,2
|
|
20250219,120600,1040993760,2085,2090,2090,2085,202
|
|
20250219,120500,1040572520,2090,2090,2090,2090,129
|
|
20250219,120400,1040302910,2090,2090,2090,2090,205
|
|
20250219,120300,1039874460,2090,2090,2090,2090,505
|
|
20250219,120200,1038819010,2090,2090,2090,2090,0
|
|
20250219,120100,1038819010,2090,2090,2090,2090,100
|
|
20250219,120000,1038610010,2090,2090,2090,2090,69
|
|
20250219,115900,1038465800,2090,2090,2090,2090,10
|
|
20250219,115800,1038444900,2090,2090,2090,2090,380
|
|
20250219,115700,1037650700,2090,2085,2090,2085,432
|
|
20250219,115600,1036748480,2085,2085,2085,2085,0
|
|
20250219,115500,1036748480,2085,2085,2085,2085,0
|
|
20250219,115400,1036748480,2085,2085,2085,2085,219
|
|
20250219,115300,1036291865,2085,2090,2090,2085,354
|
|
20250219,115200,1035552030,2090,2090,2090,2090,10
|
|
20250219,115100,1035531130,2090,2090,2090,2090,3
|
|
20250219,115000,1035524860,2090,2085,2090,2085,1724
|
|
20250219,114900,1031925720,2090,2085,2090,2085,520
|
|
20250219,114800,1030841420,2085,2085,2085,2085,1330
|
|
20250219,114700,1028068370,2085,2085,2090,2085,88
|
|
20250219,114600,1027884730,2085,2085,2085,2085,428
|
|
20250219,114500,1026992350,2085,2085,2085,2085,1085
|
|
20250219,114400,1024730125,2090,2085,2090,2085,556
|
|
20250219,114300,1023568685,2085,2085,2085,2085,30
|
|
20250219,114200,1023506135,2090,2090,2090,2090,290
|
|
20250219,114100,1022900035,2085,2085,2085,2085,20
|
|
20250219,114000,1022858335,2090,2090,2090,2090,69
|
|
20250219,113900,1022714125,2085,2090,2090,2085,3
|
|
20250219,113800,1022707860,2085,2090,2090,2085,900
|
|
20250219,113700,1020830860,2090,2090,2090,2090,40
|
|
20250219,113600,1020747260,2090,2090,2090,2090,1084
|
|
20250219,113500,1018481700,2090,2090,2090,2090,7
|
|
20250219,113400,1018467070,2090,2090,2090,2090,20
|
|
20250219,113300,1018425270,2085,2085,2085,2085,191
|
|
20250219,113200,1018027035,2085,2085,2085,2080,734
|
|
20250219,113100,1016497645,2085,2085,2085,2085,3
|
|
20250219,113000,1016491390,2085,2085,2085,2080,2512
|
|
20250219,112900,1011262900,2085,2085,2085,2085,0
|
|
20250219,112800,1011262900,2085,2080,2085,2080,371
|
|
20250219,112700,1010489370,2085,2080,2085,2080,3069
|
|
20250219,112600,1004105795,2080,2080,2080,2080,1194
|
|
20250219,112500,1001622275,2085,2085,2085,2085,918
|
|
20250219,112400,999708245,2085,2085,2085,2085,0
|
|
20250219,112300,999708245,2085,2085,2085,2085,255
|
|
20250219,112200,999176570,2085,2085,2085,2085,0
|
|
20250219,112100,999176570,2085,2085,2085,2085,2150
|
|
20250219,112000,994693820,2085,2085,2085,2085,266
|
|
20250219,111900,994139210,2085,2085,2085,2085,30
|
|
20250219,111800,994076660,2085,2085,2085,2085,1770
|
|
20250219,111700,990386210,2080,2080,2085,2080,10366
|
|
20250219,111600,968823575,2080,2090,2090,2080,3317
|
|
20250219,111500,961910105,2085,2085,2090,2085,3494
|
|
20250219,111400,954613145,2090,2085,2090,2085,235
|
|
20250219,111300,954123160,2090,2090,2090,2090,2
|
|
20250219,111200,954118980,2090,2080,2090,2080,3302
|
|
20250219,111100,947228095,2085,2085,2085,2085,19835
|
|
20250219,111000,905872120,2085,2085,2085,2085,6
|
|
20250219,110900,905859610,2085,2085,2085,2085,100
|
|
20250219,110800,905651110,2090,2090,2090,2090,10
|
|
20250219,110700,905630210,2085,2085,2090,2085,3500
|
|
20250219,110600,898332705,2090,2090,2090,2090,2
|
|
20250219,110500,898328525,2085,2085,2085,2085,237
|
|
20250219,110400,897834380,2085,2085,2085,2085,0
|
|
20250219,110300,897834380,2085,2090,2090,2085,324
|
|
20250219,110200,897158690,2090,2090,2090,2085,2762
|
|
20250219,110100,891386180,2090,2095,2095,2090,6014
|
|
20250219,110000,878815905,2090,2095,2095,2090,668
|
|
20250219,105900,877417395,2095,2095,2095,2095,100
|
|
20250219,105800,877207895,2095,2095,2095,2090,990
|
|
20250219,105700,875134845,2095,2095,2095,2095,0
|
|
20250219,105600,875134845,2095,2095,2095,2095,215
|
|
20250219,105500,874684420,2095,2095,2095,2090,201
|
|
20250219,105400,874263825,2095,2100,2100,2090,772
|
|
20250219,105300,872649245,2100,2090,2100,2090,477
|
|
20250219,105200,871652305,2100,2095,2100,2095,502
|
|
20250219,105100,870600610,2100,2100,2100,2090,4400
|
|
20250219,105000,861380610,2100,2100,2100,2095,481
|
|
20250219,104900,860372510,2100,2100,2100,2095,601
|
|
20250219,104800,859111160,2095,2100,2100,2095,772
|
|
20250219,104700,857493815,2100,2100,2100,2100,27
|
|
20250219,104600,857437115,2100,2090,2100,2090,7015
|
|
20250219,104500,842706925,2100,2095,2100,2090,1747
|
|
20250219,104400,839052785,2095,2095,2100,2095,3531
|
|
20250219,104300,831654770,2100,2095,2100,2095,759
|
|
20250219,104200,830064470,2100,2095,2100,2095,13337
|
|
20250219,104100,802112485,2095,2095,2095,2095,876
|
|
20250219,104000,800277265,2095,2085,2095,2085,9115
|
|
20250219,103900,781229230,2085,2090,2090,2085,4627
|
|
20250219,103800,771576935,2090,2090,2090,2090,3850
|
|
20250219,103700,763530435,2090,2085,2090,2085,3919
|
|
20250219,103600,755348475,2085,2085,2085,2085,0
|
|
20250219,103500,755348475,2085,2085,2085,2085,145
|
|
20250219,103400,755046150,2090,2090,2090,2090,1
|
|
20250219,103300,755044060,2090,2085,2090,2085,1142
|
|
20250219,103200,752657720,2090,2085,2090,2085,971
|
|
20250219,103100,750633135,2085,2095,2095,2085,3313
|
|
20250219,103000,743713960,2095,2095,2095,2095,0
|
|
20250219,102900,743713960,2095,2095,2095,2095,919
|
|
20250219,102800,741788655,2095,2095,2095,2095,2704
|
|
20250219,102700,736123775,2090,2095,2095,2090,1097
|
|
20250219,102600,733827220,2095,2090,2100,2090,1914
|
|
20250219,102500,729810505,2100,2095,2100,2090,958
|
|
20250219,102400,727802185,2095,2095,2095,2090,488
|
|
20250219,102300,726779875,2095,2095,2095,2095,1001
|
|
20250219,102200,724682780,2095,2095,2095,2095,1345
|
|
20250219,102100,721865005,2090,2090,2090,2090,0
|
|
20250219,102000,721865005,2090,2090,2090,2090,32
|
|
20250219,101900,721798125,2090,2100,2100,2090,927
|
|
20250219,101800,719855025,2100,2095,2100,2095,1488
|
|
20250219,101700,716730610,2095,2095,2100,2090,1380
|
|
20250219,101600,713839445,2090,2090,2095,2090,3162
|
|
20250219,101500,707225215,2095,2095,2095,2095,11958
|
|
20250219,101400,682173205,2095,2090,2095,2090,14175
|
|
20250219,101300,652502775,2085,2085,2085,2085,11
|
|
20250219,101200,652479840,2085,2085,2090,2085,139
|
|
20250219,101100,652189900,2085,2090,2090,2085,54
|
|
20250219,101000,652077145,2085,2085,2085,2080,971
|
|
20250219,100900,650052615,2085,2085,2085,2085,0
|
|
20250219,100800,650052615,2085,2085,2085,2085,13
|
|
20250219,100700,650025510,2080,2080,2080,2080,2439
|
|
20250219,100600,644952390,2085,2080,2085,2080,18941
|
|
20250219,100500,605545080,2075,2075,2075,2075,249
|
|
20250219,100400,605028405,2075,2080,2080,2075,2914
|
|
20250219,100300,598968300,2080,2075,2080,2075,3029
|
|
20250219,100200,592671850,2075,2075,2075,2075,2739
|
|
20250219,100100,586988425,2075,2085,2085,2075,11190
|
|
20250219,100000,563766200,2080,2075,2080,2075,7141
|
|
20250219,095900,548915920,2075,2075,2075,2075,1593
|
|
20250219,095800,545610445,2080,2075,2080,2075,1131
|
|
20250219,095700,543263480,2075,2080,2080,2075,1320
|
|
20250219,095600,540523280,2085,2075,2085,2075,3738
|
|
20250219,095500,532757880,2075,2075,2075,2075,0
|
|
20250219,095400,532757880,2075,2075,2075,2075,150
|
|
20250219,095300,532446630,2075,2080,2080,2075,146
|
|
20250219,095200,532143500,2080,2080,2080,2080,179
|
|
20250219,095100,531771180,2080,2080,2080,2080,360
|
|
20250219,095000,531022380,2085,2070,2085,2070,2558
|
|
20250219,094900,525713220,2070,2075,2075,2070,1053
|
|
20250219,094800,523532245,2075,2070,2075,2070,1723
|
|
20250219,094700,519960635,2070,2070,2070,2070,4969
|
|
20250219,094600,509674805,2070,2080,2080,2070,12510
|
|
20250219,094500,483767100,2080,2080,2080,2080,8
|
|
20250219,094400,483750460,2080,2075,2080,2075,328
|
|
20250219,094300,483069815,2075,2080,2080,2075,10103
|
|
20250219,094200,462106075,2075,2085,2085,2075,10603
|
|
20250219,094100,440062380,2080,2075,2085,2075,4038
|
|
20250219,094000,431663085,2075,2090,2090,2075,6439
|
|
20250219,093900,418274545,2090,2085,2090,2080,3799
|
|
20250219,093800,410353500,2090,2090,2090,2090,1304
|
|
20250219,093700,407628140,2085,2085,2090,2085,2384
|
|
20250219,093600,402657450,2085,2080,2085,2080,9544
|
|
20250219,093500,382786350,2080,2080,2080,2075,152
|
|
20250219,093400,382470690,2080,2080,2080,2075,427
|
|
20250219,093300,381582665,2080,2075,2080,2075,1707
|
|
20250219,093200,378037250,2075,2075,2075,2075,3559
|
|
20250219,093100,370652325,2080,2075,2080,2070,1419
|
|
20250219,093000,367709490,2075,2075,2075,2075,44
|
|
20250219,092900,367618190,2075,2075,2075,2075,1
|
|
20250219,092800,367616115,2070,2065,2070,2065,2691
|
|
20250219,092700,362046495,2065,2065,2065,2060,1175
|
|
20250219,092600,359620395,2065,2070,2070,2065,5760
|
|
20250219,092500,347725985,2065,2070,2070,2065,9695
|
|
20250219,092400,327686065,2070,2065,2070,2065,2441
|
|
20250219,092300,322639250,2070,2070,2070,2070,500
|
|
20250219,092200,321604250,2070,2060,2070,2060,731
|
|
20250219,092100,320095690,2065,2060,2065,2060,592
|
|
20250219,092000,318874055,2060,2060,2065,2060,1641
|
|
20250219,091900,315491090,2060,2065,2065,2060,2630
|
|
20250219,091800,310071535,2065,2065,2065,2065,14105
|
|
20250219,091700,280944710,2070,2070,2070,2070,1000
|
|
20250219,091600,278874710,2070,2070,2070,2070,1669
|
|
20250219,091500,275419880,2070,2070,2070,2070,2171
|
|
20250219,091400,270925910,2070,2075,2080,2070,5926
|
|
20250219,091300,258653220,2080,2075,2080,2075,2634
|
|
20250219,091200,253187655,2075,2075,2075,2070,5441
|
|
20250219,091100,241922170,2080,2080,2080,2080,0
|
|
20250219,091000,241922170,2080,2070,2085,2070,4735
|
|
20250219,090900,232085270,2075,2065,2075,2065,1526
|
|
20250219,090800,228930365,2075,2070,2085,2065,18370
|
|
20250219,090700,190886905,2070,2075,2075,2055,46071
|
|
20250219,090600,95967450,2070,2065,2070,2065,2251
|
|
20250219,090500,91309880,2080,2070,2080,2065,5014
|
|
20250219,090400,80888070,2065,2080,2080,2065,5200
|
|
20250219,090300,70099050,2080,2080,2080,2065,11500
|
|
20250219,090200,46309500,2070,2075,2075,2070,3912
|
|
20250219,090100,38197375,2075,2070,2080,2070,1734
|
|
20250219,090000,34596400,2070,2080,2080,2070,16644
|