638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,193500,1660420175,3435,3435,3435,3435,12908
|
|
20250211,193400,1660420175,3435,3435,3435,3435,0
|
|
20250211,193300,1660420175,3435,3435,3435,3435,0
|
|
20250211,193200,1660420175,3435,3435,3435,3435,0
|
|
20250211,193100,1660420175,3435,3435,3435,3435,0
|
|
20250211,193000,1660420175,3435,3435,3435,3435,0
|
|
20250211,192900,1660420175,3435,3435,3435,3435,0
|
|
20250211,192800,1660420175,3435,3435,3435,3435,0
|
|
20250211,192700,1660420175,3435,3435,3435,3435,0
|
|
20250211,192600,1660420175,3435,3435,3435,3435,0
|
|
20250211,192500,1660420175,3435,3435,3435,3435,0
|
|
20250211,192400,1660420175,3435,3435,3435,3435,0
|
|
20250211,192300,1660420175,3435,3435,3435,3435,0
|
|
20250211,192200,1660420175,3435,3435,3435,3435,0
|
|
20250211,192100,1660420175,3435,3435,3435,3435,0
|
|
20250211,192000,1660420175,3435,3435,3435,3435,0
|
|
20250211,191900,1660420175,3435,3435,3435,3435,0
|
|
20250211,191800,1660420175,3435,3435,3435,3435,0
|
|
20250211,191700,1660420175,3435,3435,3435,3435,0
|
|
20250211,191600,1660420175,3435,3435,3435,3435,0
|
|
20250211,191500,1660420175,3435,3435,3435,3435,0
|
|
20250211,191400,1660420175,3435,3435,3435,3435,0
|
|
20250211,191300,1660420175,3435,3435,3435,3435,0
|
|
20250211,191200,1660420175,3435,3435,3435,3435,0
|
|
20250211,191100,1660420175,3435,3435,3435,3435,0
|
|
20250211,191000,1660420175,3435,3435,3435,3435,0
|
|
20250211,190900,1660420175,3435,3435,3435,3435,0
|
|
20250211,190800,1660420175,3435,3435,3435,3435,0
|
|
20250211,190700,1660420175,3435,3435,3435,3435,0
|
|
20250211,190600,1660420175,3435,3435,3435,3435,0
|
|
20250211,190500,1660420175,3435,3435,3435,3435,12908
|
|
20250211,190400,1660420175,3435,3435,3435,3435,0
|
|
20250211,190300,1660420175,3435,3435,3435,3435,0
|
|
20250211,190200,1660420175,3435,3435,3435,3435,0
|
|
20250211,190100,1660420175,3435,3435,3435,3435,0
|
|
20250211,190000,1660420175,3435,3435,3435,3435,0
|
|
20250211,185900,1660420175,3435,3435,3435,3435,0
|
|
20250211,185800,1660420175,3435,3435,3435,3435,0
|
|
20250211,185700,1660420175,3435,3435,3435,3435,0
|
|
20250211,185600,1660420175,3435,3435,3435,3435,0
|
|
20250211,185500,1660420175,3435,3435,3435,3435,0
|
|
20250211,185400,1660420175,3435,3435,3435,3435,0
|
|
20250211,185300,1660420175,3435,3435,3435,3435,0
|
|
20250211,185200,1660420175,3435,3435,3435,3435,0
|
|
20250211,185100,1660420175,3435,3435,3435,3435,0
|
|
20250211,185000,1660420175,3435,3435,3435,3435,0
|
|
20250211,184900,1660420175,3435,3435,3435,3435,0
|
|
20250211,184800,1660420175,3435,3435,3435,3435,0
|
|
20250211,184700,1660420175,3435,3435,3435,3435,0
|
|
20250211,184600,1660420175,3435,3435,3435,3435,0
|
|
20250211,184500,1660420175,3435,3435,3435,3435,0
|
|
20250211,184400,1660420175,3435,3435,3435,3435,0
|
|
20250211,184300,1660420175,3435,3435,3435,3435,0
|
|
20250211,184200,1660420175,3435,3435,3435,3435,0
|
|
20250211,184100,1660420175,3435,3435,3435,3435,0
|
|
20250211,184000,1660420175,3435,3435,3435,3435,0
|
|
20250211,183900,1660420175,3435,3435,3435,3435,0
|
|
20250211,183800,1660420175,3435,3435,3435,3435,0
|
|
20250211,183700,1660420175,3435,3435,3435,3435,0
|
|
20250211,183600,1660420175,3435,3435,3435,3435,0
|
|
20250211,183500,1660420175,3435,3435,3435,3435,12908
|
|
20250211,183400,1660420175,3435,3435,3435,3435,0
|
|
20250211,183300,1660420175,3435,3435,3435,3435,0
|
|
20250211,183200,1660420175,3435,3435,3435,3435,0
|
|
20250211,183100,1660420175,3435,3435,3435,3435,0
|
|
20250211,183000,1660420175,3435,3435,3435,3435,0
|
|
20250211,182900,1660420175,3435,3435,3435,3435,0
|
|
20250211,182800,1660420175,3435,3435,3435,3435,0
|
|
20250211,182700,1660420175,3435,3435,3435,3435,0
|
|
20250211,182600,1660420175,3435,3435,3435,3435,0
|
|
20250211,182500,1660420175,3435,3435,3435,3435,0
|
|
20250211,182400,1660420175,3435,3435,3435,3435,0
|
|
20250211,182300,1660420175,3435,3435,3435,3435,0
|
|
20250211,182200,1660420175,3435,3435,3435,3435,0
|
|
20250211,182100,1660420175,3435,3435,3435,3435,0
|
|
20250211,182000,1660420175,3435,3435,3435,3435,0
|
|
20250211,181900,1660420175,3435,3435,3435,3435,0
|
|
20250211,181800,1660420175,3435,3435,3435,3435,0
|
|
20250211,181700,1660420175,3435,3435,3435,3435,0
|
|
20250211,181600,1660420175,3435,3435,3435,3435,0
|
|
20250211,181500,1660420175,3435,3435,3435,3435,0
|
|
20250211,181400,1660420175,3435,3435,3435,3435,0
|
|
20250211,181300,1660420175,3435,3435,3435,3435,0
|
|
20250211,181200,1660420175,3435,3435,3435,3435,0
|
|
20250211,181100,1660420175,3435,3435,3435,3435,0
|
|
20250211,181000,1660420175,3435,3435,3435,3435,0
|
|
20250211,180900,1660420175,3435,3435,3435,3435,0
|
|
20250211,180800,1660420175,3435,3435,3435,3435,0
|
|
20250211,180700,1660420175,3435,3435,3435,3435,0
|
|
20250211,180600,1660420175,3435,3435,3435,3435,0
|
|
20250211,180500,1660420175,3435,3435,3435,3435,12908
|
|
20250211,180400,1660420175,3435,3435,3435,3435,0
|
|
20250211,180300,1660420175,3435,3435,3435,3435,0
|
|
20250211,180200,1660420175,3435,3435,3435,3435,0
|
|
20250211,180100,1660420175,3435,3435,3435,3435,0
|
|
20250211,180000,1660420175,3435,3435,3435,3435,0
|
|
20250211,175900,1660420175,3435,3435,3435,3435,0
|
|
20250211,175800,1660420175,3435,3435,3435,3435,0
|
|
20250211,175700,1660420175,3435,3435,3435,3435,0
|
|
20250211,175600,1660420175,3435,3435,3435,3435,0
|
|
20250211,175500,1660420175,3435,3435,3435,3435,0
|
|
20250211,175400,1660420175,3435,3435,3435,3435,0
|
|
20250211,175300,1660420175,3435,3435,3435,3435,0
|
|
20250211,175200,1660420175,3435,3435,3435,3435,0
|
|
20250211,175100,1660420175,3435,3435,3435,3435,0
|
|
20250211,175000,1660420175,3435,3435,3435,3435,0
|
|
20250211,174900,1660420175,3435,3435,3435,3435,0
|
|
20250211,174800,1660420175,3435,3435,3435,3435,0
|
|
20250211,174700,1660420175,3435,3435,3435,3435,0
|
|
20250211,174600,1660420175,3435,3435,3435,3435,0
|
|
20250211,174500,1660420175,3435,3435,3435,3435,0
|
|
20250211,174400,1660420175,3435,3435,3435,3435,0
|
|
20250211,174300,1660420175,3435,3435,3435,3435,0
|
|
20250211,174200,1660420175,3435,3435,3435,3435,0
|
|
20250211,174100,1660420175,3435,3435,3435,3435,0
|
|
20250211,174000,1660420175,3435,3435,3435,3435,0
|
|
20250211,173900,1660420175,3435,3435,3435,3435,0
|
|
20250211,173800,1660420175,3435,3435,3435,3435,0
|
|
20250211,173700,1660420175,3435,3435,3435,3435,0
|
|
20250211,173600,1660420175,3435,3435,3435,3435,0
|
|
20250211,173500,1660420175,3435,3435,3435,3435,12908
|
|
20250211,173400,1660420175,3435,3435,3435,3435,0
|
|
20250211,173300,1660420175,3435,3435,3435,3435,0
|
|
20250211,173200,1660420175,3435,3435,3435,3435,0
|
|
20250211,173100,1660420175,3435,3435,3435,3435,0
|
|
20250211,173000,1660420175,3435,3435,3435,3435,0
|
|
20250211,172900,1660420175,3435,3435,3435,3435,0
|
|
20250211,172800,1660420175,3435,3435,3435,3435,0
|
|
20250211,172700,1660420175,3435,3435,3435,3435,0
|
|
20250211,172600,1660420175,3435,3435,3435,3435,0
|
|
20250211,172500,1660420175,3435,3435,3435,3435,0
|
|
20250211,172400,1660420175,3435,3435,3435,3435,0
|
|
20250211,172300,1660420175,3435,3435,3435,3435,0
|
|
20250211,172200,1660420175,3435,3435,3435,3435,0
|
|
20250211,172100,1660420175,3435,3435,3435,3435,0
|
|
20250211,172000,1660420175,3435,3435,3435,3435,0
|
|
20250211,171900,1660420175,3435,3435,3435,3435,0
|
|
20250211,171800,1660420175,3435,3435,3435,3435,0
|
|
20250211,171700,1660420175,3435,3435,3435,3435,0
|
|
20250211,171600,1660420175,3435,3435,3435,3435,0
|
|
20250211,171500,1660420175,3435,3435,3435,3435,0
|
|
20250211,171400,1660420175,3435,3435,3435,3435,0
|
|
20250211,171300,1660420175,3435,3435,3435,3435,0
|
|
20250211,171200,1660420175,3435,3435,3435,3435,0
|
|
20250211,171100,1660420175,3435,3435,3435,3435,0
|
|
20250211,171000,1660420175,3435,3435,3435,3435,0
|
|
20250211,170900,1660420175,3435,3435,3435,3435,0
|
|
20250211,170800,1660420175,3435,3435,3435,3435,0
|
|
20250211,170700,1660420175,3435,3435,3435,3435,0
|
|
20250211,170600,1660420175,3435,3435,3435,3435,0
|
|
20250211,170500,1660420175,3435,3435,3435,3435,12908
|
|
20250211,170400,1660420175,3435,3435,3435,3435,0
|
|
20250211,170300,1660420175,3435,3435,3435,3435,0
|
|
20250211,170200,1660420175,3435,3435,3435,3435,0
|
|
20250211,170100,1660420175,3435,3435,3435,3435,0
|
|
20250211,170000,1660420175,3435,3435,3435,3435,0
|
|
20250211,165900,1660420175,3435,3435,3435,3435,0
|
|
20250211,165800,1660420175,3435,3435,3435,3435,0
|
|
20250211,165700,1660420175,3435,3435,3435,3435,0
|
|
20250211,165600,1660420175,3435,3435,3435,3435,0
|
|
20250211,165500,1660420175,3435,3435,3435,3435,0
|
|
20250211,165400,1660420175,3435,3435,3435,3435,0
|
|
20250211,165300,1660420175,3435,3435,3435,3435,0
|
|
20250211,165200,1660420175,3435,3435,3435,3435,0
|
|
20250211,165100,1660420175,3435,3435,3435,3435,0
|
|
20250211,165000,1660420175,3435,3435,3435,3435,0
|
|
20250211,164900,1660420175,3435,3435,3435,3435,0
|
|
20250211,164800,1660420175,3435,3435,3435,3435,0
|
|
20250211,164700,1660420175,3435,3435,3435,3435,0
|
|
20250211,164600,1660420175,3435,3435,3435,3435,0
|
|
20250211,164500,1660420175,3435,3435,3435,3435,0
|
|
20250211,164400,1660420175,3435,3435,3435,3435,0
|
|
20250211,164300,1660420175,3435,3435,3435,3435,0
|
|
20250211,164200,1660420175,3435,3435,3435,3435,0
|
|
20250211,164100,1660420175,3435,3435,3435,3435,0
|
|
20250211,164000,1660420175,3435,3435,3435,3435,0
|
|
20250211,163900,1660420175,3435,3435,3435,3435,0
|
|
20250211,163800,1660420175,3435,3435,3435,3435,0
|
|
20250211,163700,1660420175,3435,3435,3435,3435,0
|
|
20250211,163600,1660420175,3435,3435,3435,3435,0
|
|
20250211,163500,1660420175,3435,3435,3435,3435,12908
|
|
20250211,163400,1660420175,3435,3435,3435,3435,0
|
|
20250211,163300,1660420175,3435,3435,3435,3435,0
|
|
20250211,163200,1660420175,3435,3435,3435,3435,0
|
|
20250211,163100,1660420175,3435,3435,3435,3435,0
|
|
20250211,163000,1660420175,3435,3435,3435,3435,0
|
|
20250211,162900,1660420175,3435,3435,3435,3435,0
|
|
20250211,162800,1660420175,3435,3435,3435,3435,0
|
|
20250211,162700,1660420175,3435,3435,3435,3435,0
|
|
20250211,162600,1660420175,3435,3435,3435,3435,0
|
|
20250211,162500,1660420175,3435,3435,3435,3435,0
|
|
20250211,162400,1660420175,3435,3435,3435,3435,0
|
|
20250211,162300,1660420175,3435,3435,3435,3435,0
|
|
20250211,162200,1660420175,3435,3435,3435,3435,0
|
|
20250211,162100,1660420175,3435,3435,3435,3435,0
|
|
20250211,162000,1660420175,3435,3435,3435,3435,0
|
|
20250211,161900,1660420175,3435,3435,3435,3435,0
|
|
20250211,161800,1660420175,3435,3435,3435,3435,0
|
|
20250211,161700,1660420175,3435,3435,3435,3435,0
|
|
20250211,161600,1660420175,3435,3435,3435,3435,0
|
|
20250211,161500,1660420175,3435,3435,3435,3435,0
|
|
20250211,161400,1660420175,3435,3435,3435,3435,0
|
|
20250211,161300,1660420175,3435,3435,3435,3435,0
|
|
20250211,161200,1660420175,3435,3435,3435,3435,0
|
|
20250211,161100,1660420175,3435,3435,3435,3435,0
|
|
20250211,161000,1660420175,3435,3435,3435,3435,0
|
|
20250211,160900,1660420175,3435,3435,3435,3435,0
|
|
20250211,160800,1660420175,3435,3435,3435,3435,0
|
|
20250211,160700,1660420175,3435,3435,3435,3435,0
|
|
20250211,160600,1660420175,3435,3435,3435,3435,0
|
|
20250211,160500,1660420175,3435,3435,3435,3435,12908
|
|
20250211,160400,1660420175,3435,3435,3435,3435,0
|
|
20250211,160300,1660420175,3435,3435,3435,3435,0
|
|
20250211,160200,1660420175,3435,3435,3435,3435,0
|
|
20250211,160100,1660420175,3435,3435,3435,3435,0
|
|
20250211,160000,1660420175,3435,3435,3435,3435,0
|
|
20250211,155900,1660420175,3435,3435,3435,3435,0
|
|
20250211,155800,1660420175,3435,3435,3435,3435,0
|
|
20250211,155700,1660420175,3435,3435,3435,3435,0
|
|
20250211,155600,1660420175,3435,3435,3435,3435,0
|
|
20250211,155500,1660420175,3435,3435,3435,3435,0
|
|
20250211,155400,1660420175,3435,3435,3435,3435,0
|
|
20250211,155300,1660420175,3435,3435,3435,3435,0
|
|
20250211,155200,1660420175,3435,3435,3435,3435,0
|
|
20250211,155100,1660420175,3435,3435,3435,3435,0
|
|
20250211,155000,1660420175,3435,3435,3435,3435,0
|
|
20250211,154900,1660420175,3435,3435,3435,3435,0
|
|
20250211,154800,1660420175,3435,3435,3435,3435,0
|
|
20250211,154700,1660420175,3435,3435,3435,3435,0
|
|
20250211,154600,1660420175,3435,3435,3435,3435,0
|
|
20250211,154500,1660420175,3435,3435,3435,3435,0
|
|
20250211,154400,1660420175,3435,3435,3435,3435,0
|
|
20250211,154300,1660420175,3435,3435,3435,3435,0
|
|
20250211,154200,1660420175,3435,3435,3435,3435,0
|
|
20250211,154100,1660420175,3435,3435,3435,3435,0
|
|
20250211,154000,1660420175,3435,3435,3435,3435,0
|
|
20250211,153900,1660420175,3435,3435,3435,3435,0
|
|
20250211,153800,1660420175,3435,3435,3435,3435,0
|
|
20250211,153700,1660420175,3435,3435,3435,3435,0
|
|
20250211,153600,1660420175,3435,3435,3435,3435,0
|
|
20250211,153500,1660420175,3435,3435,3435,3435,12908
|
|
20250211,153400,1660420175,3435,3435,3435,3435,0
|
|
20250211,153300,1660420175,3435,3435,3435,3435,0
|
|
20250211,153200,1660420175,3435,3435,3435,3435,0
|
|
20250211,153100,1660420175,3435,3435,3435,3435,0
|
|
20250211,153000,1660420175,3435,3435,3435,3435,12908
|
|
20250211,152900,1616081195,3445,3445,3445,3445,0
|
|
20250211,152800,1616081195,3445,3445,3445,3445,0
|
|
20250211,152700,1616081195,3445,3445,3445,3445,0
|
|
20250211,152600,1616081195,3445,3445,3445,3445,0
|
|
20250211,152500,1616081195,3445,3445,3445,3445,0
|
|
20250211,152400,1616081195,3445,3445,3445,3445,0
|
|
20250211,152300,1616081195,3445,3445,3445,3445,0
|
|
20250211,152200,1616081195,3445,3445,3445,3445,0
|
|
20250211,152100,1616081195,3445,3445,3445,3445,0
|
|
20250211,152000,1616081195,3445,3445,3445,3445,0
|
|
20250211,151900,1616081195,3445,3440,3445,3440,2200
|
|
20250211,151800,1608502515,3440,3445,3450,3440,1785
|
|
20250211,151700,1602361635,3445,3450,3450,3445,250
|
|
20250211,151600,1601500380,3440,3440,3450,3440,472
|
|
20250211,151500,1599876680,3440,3450,3450,3440,328
|
|
20250211,151400,1598748080,3450,3445,3450,3445,5
|
|
20250211,151300,1598730850,3445,3445,3445,3445,238
|
|
20250211,151200,1597910940,3450,3435,3450,3435,716
|
|
20250211,151100,1595445555,3435,3435,3435,3435,0
|
|
20250211,151000,1595445555,3435,3445,3445,3435,340
|
|
20250211,150900,1594277155,3440,3440,3440,3440,500
|
|
20250211,150800,1592557155,3445,3445,3445,3445,0
|
|
20250211,150700,1592557155,3445,3440,3445,3435,1051
|
|
20250211,150600,1588944210,3440,3430,3440,3430,1323
|
|
20250211,150500,1584400020,3435,3440,3440,3435,310
|
|
20250211,150400,1583335145,3440,3440,3440,3440,10
|
|
20250211,150300,1583300745,3440,3440,3440,3440,2325
|
|
20250211,150200,1575302745,3440,3440,3440,3440,10
|
|
20250211,150100,1575268345,3445,3445,3445,3445,1
|
|
20250211,150000,1575264900,3430,3435,3435,3430,306
|
|
20250211,145900,1574214180,3445,3445,3445,3445,125
|
|
20250211,145800,1573783555,3435,3440,3440,3435,563
|
|
20250211,145700,1571847865,3440,3440,3440,3440,50
|
|
20250211,145600,1571675865,3440,3440,3440,3435,72
|
|
20250211,145500,1571428335,3435,3435,3435,3435,485
|
|
20250211,145400,1569762360,3435,3435,3435,3435,58
|
|
20250211,145300,1569563130,3440,3435,3440,3435,201
|
|
20250211,145200,1568872690,3425,3430,3430,3425,3583
|
|
20250211,145100,1556585500,3430,3425,3430,3420,1571
|
|
20250211,145000,1551208045,3425,3440,3440,3420,6233
|
|
20250211,144900,1529820900,3440,3445,3445,3440,672
|
|
20250211,144800,1527507360,3450,3450,3455,3450,349
|
|
20250211,144700,1526303230,3450,3450,3450,3450,1747
|
|
20250211,144600,1520276080,3450,3445,3460,3445,2862
|
|
20250211,144500,1510415310,3460,3455,3460,3450,3010
|
|
20250211,144400,1500016330,3455,3455,3455,3455,500
|
|
20250211,144300,1498288830,3455,3460,3460,3455,79
|
|
20250211,144200,1498015835,3460,3460,3460,3455,41
|
|
20250211,144100,1497873990,3455,3450,3455,3450,3491
|
|
20250211,144000,1485815435,3450,3440,3450,3440,1645
|
|
20250211,143900,1480152865,3440,3440,3440,3435,979
|
|
20250211,143800,1476789875,3440,3445,3445,3435,1983
|
|
20250211,143700,1469974570,3440,3450,3450,3440,7120
|
|
20250211,143600,1445453110,3455,3460,3460,3450,1685
|
|
20250211,143500,1439639510,3460,3460,3460,3460,41
|
|
20250211,143400,1439497650,3460,3455,3460,3455,915
|
|
20250211,143300,1436336110,3455,3455,3455,3455,166
|
|
20250211,143200,1435762580,3475,3475,3475,3475,60
|
|
20250211,143100,1435554080,3475,3460,3480,3460,5678
|
|
20250211,143000,1415868050,3460,3450,3460,3450,1685
|
|
20250211,142900,1410044790,3460,3450,3460,3450,1387
|
|
20250211,142800,1405259100,3455,3455,3460,3455,1888
|
|
20250211,142700,1398734455,3455,3465,3465,3450,203
|
|
20250211,142600,1398031085,3455,3460,3465,3455,5967
|
|
20250211,142500,1377405775,3470,3460,3470,3450,2384
|
|
20250211,142400,1369134495,3470,3470,3470,3450,3089
|
|
20250211,142300,1358451325,3465,3465,3470,3460,2452
|
|
20250211,142200,1349952915,3465,3460,3465,3450,1402
|
|
20250211,142100,1345104060,3460,3475,3480,3445,6058
|
|
20250211,142000,1324137155,3455,3465,3485,3455,9353
|
|
20250211,141900,1291651350,3470,3485,3500,3455,35345
|
|
20250211,141800,1169017540,3485,3455,3550,3455,77445
|
|
20250211,141700,898029295,3455,3450,3455,3450,2312
|
|
20250211,141600,890048855,3450,3440,3450,3440,3718
|
|
20250211,141500,877228915,3445,3450,3450,3440,9616
|
|
20250211,141400,844080030,3450,3440,3450,3440,2524
|
|
20250211,141300,835375010,3440,3440,3440,3440,4
|
|
20250211,141200,835361250,3435,3435,3440,3435,213
|
|
20250211,141100,834628875,3450,3440,3450,3440,102
|
|
20250211,141000,834277715,3435,3440,3450,3435,386
|
|
20250211,140900,832950290,3440,3450,3455,3440,219
|
|
20250211,140800,832194615,3450,3440,3450,3440,5696
|
|
20250211,140700,812543610,3435,3435,3435,3435,0
|
|
20250211,140600,812543610,3435,3435,3435,3435,385
|
|
20250211,140500,811221135,3435,3440,3450,3435,2792
|
|
20250211,140400,801628255,3455,3440,3455,3440,743
|
|
20250211,140300,799071990,3445,3445,3445,3445,1887
|
|
20250211,140200,792571275,3460,3450,3465,3440,7168
|
|
20250211,140100,767786755,3450,3450,3455,3440,4498
|
|
20250211,140000,752286070,3450,3430,3455,3430,18203
|
|
20250211,135900,689737225,3430,3425,3430,3425,3941
|
|
20250211,135800,676228350,3430,3415,3430,3415,5721
|
|
20250211,135700,656643565,3415,3415,3415,3415,133
|
|
20250211,135600,656189370,3415,3415,3420,3415,2260
|
|
20250211,135500,648460720,3415,3420,3420,3415,227
|
|
20250211,135400,647685505,3415,3415,3415,3415,325
|
|
20250211,135300,646575630,3415,3415,3415,3415,448
|
|
20250211,135200,645045710,3415,3415,3415,3415,1
|
|
20250211,135100,645042295,3410,3415,3415,3410,9
|
|
20250211,135000,645011575,3415,3415,3415,3415,800
|
|
20250211,134900,642279575,3415,3410,3415,3410,1815
|
|
20250211,134800,636082425,3410,3410,3410,3410,1
|
|
20250211,134700,636079015,3410,3410,3410,3410,0
|
|
20250211,134600,636079015,3410,3410,3410,3410,0
|
|
20250211,134500,636079015,3410,3410,3410,3410,111
|
|
20250211,134400,635700505,3415,3410,3415,3410,5157
|
|
20250211,134300,618115130,3405,3405,3405,3405,0
|
|
20250211,134200,618115130,3405,3405,3405,3405,14
|
|
20250211,134100,618067460,3410,3410,3410,3410,15
|
|
20250211,134000,618016310,3410,3410,3410,3410,101
|
|
20250211,133900,617671900,3405,3405,3405,3405,0
|
|
20250211,133800,617671900,3405,3410,3410,3405,561
|
|
20250211,133700,615761690,3400,3410,3410,3400,2
|
|
20250211,133600,615754880,3410,3410,3410,3410,0
|
|
20250211,133500,615754880,3410,3405,3410,3405,812
|
|
20250211,133400,612990015,3405,3400,3405,3400,101
|
|
20250211,133300,612646610,3400,3400,3400,3400,0
|
|
20250211,133200,612646610,3400,3400,3400,3400,4688
|
|
20250211,133100,596707410,3400,3400,3400,3400,0
|
|
20250211,133000,596707410,3400,3400,3400,3400,1
|
|
20250211,132900,596704010,3400,3400,3400,3400,1
|
|
20250211,132800,596700610,3395,3395,3395,3395,864
|
|
20250211,132700,593767330,3400,3400,3400,3400,11
|
|
20250211,132600,593729930,3400,3400,3400,3400,0
|
|
20250211,132500,593729930,3400,3400,3400,3400,0
|
|
20250211,132400,593729930,3400,3400,3400,3400,2
|
|
20250211,132300,593723130,3400,3395,3400,3390,1001
|
|
20250211,132200,590329705,3395,3395,3395,3395,0
|
|
20250211,132100,590329705,3395,3395,3395,3395,19
|
|
20250211,132000,590265200,3395,3395,3395,3395,8
|
|
20250211,131900,590238040,3390,3390,3390,3390,1
|
|
20250211,131800,590234650,3395,3395,3395,3395,975
|
|
20250211,131700,586924525,3395,3395,3395,3395,0
|
|
20250211,131600,586924525,3395,3395,3395,3395,129
|
|
20250211,131500,586486570,3405,3405,3405,3405,0
|
|
20250211,131400,586486570,3405,3405,3405,3405,0
|
|
20250211,131300,586486570,3405,3405,3405,3405,0
|
|
20250211,131200,586486570,3405,3405,3405,3405,200
|
|
20250211,131100,585805570,3405,3405,3405,3405,10
|
|
20250211,131000,585771520,3405,3405,3405,3405,58
|
|
20250211,130900,585574030,3405,3405,3405,3405,16
|
|
20250211,130800,585519550,3395,3400,3400,3395,1157
|
|
20250211,130700,581591515,3400,3400,3400,3400,360
|
|
20250211,130600,580367515,3400,3400,3400,3400,6
|
|
20250211,130500,580347115,3400,3400,3400,3400,5
|
|
20250211,130400,580330115,3400,3400,3400,3400,1
|
|
20250211,130300,580326715,3400,3400,3400,3400,0
|
|
20250211,130200,580326715,3400,3400,3400,3400,0
|
|
20250211,130100,580326715,3400,3395,3400,3395,361
|
|
20250211,130000,579099525,3395,3400,3400,3395,15
|
|
20250211,125900,579048575,3400,3400,3400,3400,0
|
|
20250211,125800,579048575,3400,3400,3400,3400,1
|
|
20250211,125700,579045175,3395,3395,3395,3395,0
|
|
20250211,125600,579045175,3395,3395,3395,3395,0
|
|
20250211,125500,579045175,3395,3395,3395,3395,411
|
|
20250211,125400,577649830,3395,3395,3395,3395,1
|
|
20250211,125300,577646435,3395,3395,3395,3395,20
|
|
20250211,125200,577578535,3400,3400,3400,3400,507
|
|
20250211,125100,575854735,3400,3400,3400,3400,1
|
|
20250211,125000,575851335,3390,3395,3395,3390,12
|
|
20250211,124900,575810650,3390,3390,3390,3390,0
|
|
20250211,124800,575810650,3390,3390,3390,3390,0
|
|
20250211,124700,575810650,3390,3390,3390,3390,0
|
|
20250211,124600,575810650,3390,3390,3390,3390,0
|
|
20250211,124500,575810650,3390,3390,3390,3390,0
|
|
20250211,124400,575810650,3390,3390,3390,3390,50
|
|
20250211,124300,575641150,3395,3395,3395,3395,0
|
|
20250211,124200,575641150,3395,3395,3395,3395,386
|
|
20250211,124100,574330680,3395,3395,3395,3395,0
|
|
20250211,124000,574330680,3395,3395,3395,3395,0
|
|
20250211,123900,574330680,3395,3395,3395,3395,120
|
|
20250211,123800,573923280,3395,3395,3395,3395,162
|
|
20250211,123700,573373290,3400,3400,3400,3400,8
|
|
20250211,123600,573346090,3400,3400,3400,3400,0
|
|
20250211,123500,573346090,3400,3400,3400,3400,0
|
|
20250211,123400,573346090,3400,3400,3400,3390,540
|
|
20250211,123300,571510480,3395,3395,3395,3395,10
|
|
20250211,123200,571476530,3390,3390,3390,3390,0
|
|
20250211,123100,571476530,3390,3390,3390,3390,0
|
|
20250211,123000,571476530,3390,3400,3400,3390,2267
|
|
20250211,122900,563789930,3395,3395,3395,3395,70
|
|
20250211,122800,563552280,3390,3390,3390,3390,0
|
|
20250211,122700,563552280,3390,3390,3390,3390,2
|
|
20250211,122600,563545500,3395,3395,3395,3395,0
|
|
20250211,122500,563545500,3395,3400,3400,3395,2480
|
|
20250211,122400,555125885,3400,3400,3400,3400,26
|
|
20250211,122300,555037485,3400,3400,3400,3400,56
|
|
20250211,122200,554847085,3400,3400,3400,3400,115
|
|
20250211,122100,554456085,3400,3400,3400,3400,0
|
|
20250211,122000,554456085,3400,3400,3400,3400,100
|
|
20250211,121900,554116085,3405,3405,3405,3405,0
|
|
20250211,121800,554116085,3405,3405,3405,3405,0
|
|
20250211,121700,554116085,3405,3405,3405,3405,0
|
|
20250211,121600,554116085,3405,3405,3405,3405,0
|
|
20250211,121500,554116085,3405,3405,3405,3405,0
|
|
20250211,121400,554116085,3405,3405,3405,3405,2
|
|
20250211,121300,554109275,3405,3400,3405,3395,3058
|
|
20250211,121200,543719900,3400,3400,3400,3400,4816
|
|
20250211,121100,527345500,3405,3405,3405,3405,0
|
|
20250211,121000,527345500,3405,3405,3405,3405,118
|
|
20250211,120900,526943710,3405,3405,3405,3400,817
|
|
20250211,120800,524161900,3405,3405,3405,3405,320
|
|
20250211,120700,523072300,3400,3400,3400,3400,1799
|
|
20250211,120600,516955700,3405,3405,3405,3405,3449
|
|
20250211,120500,505211855,3405,3405,3405,3405,722
|
|
20250211,120400,502753445,3400,3400,3400,3400,0
|
|
20250211,120300,502753445,3400,3400,3400,3400,300
|
|
20250211,120200,501733445,3400,3400,3400,3400,0
|
|
20250211,120100,501733445,3400,3400,3400,3400,0
|
|
20250211,120000,501733445,3400,3405,3405,3400,44
|
|
20250211,115900,501583785,3410,3410,3410,3410,0
|
|
20250211,115800,501583785,3410,3410,3410,3410,10
|
|
20250211,115700,501549685,3410,3410,3410,3410,4
|
|
20250211,115600,501536045,3405,3405,3405,3405,104
|
|
20250211,115500,501181925,3410,3410,3410,3410,0
|
|
20250211,115400,501181925,3410,3405,3410,3405,501
|
|
20250211,115300,499476015,3415,3405,3415,3405,197
|
|
20250211,115200,498805190,3415,3415,3415,3415,0
|
|
20250211,115100,498805190,3415,3415,3415,3415,3
|
|
20250211,115000,498794945,3415,3415,3415,3415,6
|
|
20250211,114900,498774455,3415,3415,3415,3415,1
|
|
20250211,114800,498771040,3415,3410,3415,3410,384
|
|
20250211,114700,497461585,3405,3405,3405,3405,501
|
|
20250211,114600,495755680,3400,3400,3400,3400,10
|
|
20250211,114500,495721680,3405,3405,3405,3405,990
|
|
20250211,114400,492350730,3400,3400,3400,3400,592
|
|
20250211,114300,490337930,3400,3410,3410,3400,478
|
|
20250211,114200,488712650,3410,3410,3410,3405,223
|
|
20250211,114100,487953290,3410,3410,3410,3410,1860
|
|
20250211,114000,481610690,3420,3420,3420,3420,0
|
|
20250211,113900,481610690,3420,3415,3420,3415,1402
|
|
20250211,113800,476822700,3420,3420,3420,3420,0
|
|
20250211,113700,476822700,3420,3420,3420,3420,0
|
|
20250211,113600,476822700,3420,3420,3420,3420,68
|
|
20250211,113500,476590140,3420,3420,3420,3420,201
|
|
20250211,113400,475902720,3420,3420,3420,3420,105
|
|
20250211,113300,475543620,3420,3420,3420,3420,104
|
|
20250211,113200,475187940,3410,3420,3420,3410,979
|
|
20250211,113100,471842760,3420,3420,3420,3420,365
|
|
20250211,113000,470594460,3420,3425,3425,3420,696
|
|
20250211,112900,468213910,3420,3425,3425,3420,653
|
|
20250211,112800,465979955,3420,3425,3425,3420,96
|
|
20250211,112700,465651625,3425,3425,3425,3425,14
|
|
20250211,112600,465603675,3425,3420,3425,3420,3665
|
|
20250211,112500,453069370,3415,3415,3415,3415,695
|
|
20250211,112400,450695945,3415,3415,3415,3415,1093
|
|
20250211,112300,446963350,3415,3415,3415,3415,4
|
|
20250211,112200,446949690,3420,3415,3420,3415,249
|
|
20250211,112100,446099350,3415,3415,3415,3415,0
|
|
20250211,112000,446099350,3415,3415,3415,3415,0
|
|
20250211,111900,446099350,3415,3420,3420,3415,2865
|
|
20250211,111800,436311540,3420,3420,3420,3420,243
|
|
20250211,111700,435480480,3415,3415,3415,3415,1
|
|
20250211,111600,435477065,3415,3420,3420,3415,182
|
|
20250211,111500,434854860,3420,3420,3420,3420,28
|
|
20250211,111400,434759100,3420,3415,3420,3415,3741
|
|
20250211,111300,421965940,3410,3415,3415,3410,797
|
|
20250211,111200,419246285,3415,3415,3415,3410,1522
|
|
20250211,111100,414048755,3410,3410,3410,3410,1
|
|
20250211,111000,414045345,3410,3410,3410,3410,20
|
|
20250211,110900,413977145,3405,3415,3415,3405,4429
|
|
20250211,110800,398852120,3415,3415,3415,3415,0
|
|
20250211,110700,398852120,3415,3415,3415,3415,2083
|
|
20250211,110600,391738675,3415,3410,3415,3410,668
|
|
20250211,110500,389460745,3410,3410,3410,3410,0
|
|
20250211,110400,389460745,3410,3410,3410,3410,556
|
|
20250211,110300,387564785,3420,3420,3420,3420,0
|
|
20250211,110200,387564785,3420,3410,3420,3410,258
|
|
20250211,110100,386684895,3410,3420,3420,3410,1072
|
|
20250211,110000,383029265,3400,3415,3425,3400,5000
|
|
20250211,105900,365938760,3415,3415,3415,3415,0
|
|
20250211,105800,365938760,3415,3410,3415,3410,1030
|
|
20250211,105700,362426410,3410,3405,3410,3405,1316
|
|
20250211,105600,357944930,3400,3400,3400,3400,1798
|
|
20250211,105500,351831730,3400,3400,3400,3400,0
|
|
20250211,105400,351831730,3400,3400,3400,3400,0
|
|
20250211,105300,351831730,3400,3400,3400,3400,0
|
|
20250211,105200,351831730,3400,3400,3400,3400,0
|
|
20250211,105100,351831730,3400,3400,3400,3400,1500
|
|
20250211,105000,346731730,3395,3400,3400,3395,806
|
|
20250211,104900,343991580,3400,3400,3400,3400,2086
|
|
20250211,104800,336899180,3400,3400,3400,3400,0
|
|
20250211,104700,336899180,3400,3395,3400,3395,2030
|
|
20250211,104600,329997330,3395,3400,3400,3395,1303
|
|
20250211,104500,325568645,3400,3400,3400,3400,100
|
|
20250211,104400,325228645,3400,3400,3400,3400,221
|
|
20250211,104300,324477245,3400,3400,3400,3400,0
|
|
20250211,104200,324477245,3400,3400,3400,3400,86
|
|
20250211,104100,324184845,3395,3400,3400,3395,412
|
|
20250211,104000,322786045,3400,3400,3400,3400,225
|
|
20250211,103900,322021045,3400,3400,3400,3400,2402
|
|
20250211,103800,313854245,3400,3400,3400,3400,0
|
|
20250211,103700,313854245,3400,3400,3400,3400,0
|
|
20250211,103600,313854245,3400,3400,3400,3400,1610
|
|
20250211,103500,308380245,3400,3400,3400,3400,0
|
|
20250211,103400,308380245,3400,3400,3400,3400,199
|
|
20250211,103300,307703645,3395,3400,3400,3395,1155
|
|
20250211,103200,303777380,3400,3400,3400,3400,154
|
|
20250211,103100,303253780,3400,3400,3400,3400,96
|
|
20250211,103000,302927380,3410,3410,3410,3410,0
|
|
20250211,102900,302927380,3410,3405,3410,3405,2
|
|
20250211,102800,302920565,3400,3400,3400,3400,184
|
|
20250211,102700,302294965,3405,3405,3405,3405,31
|
|
20250211,102600,302189410,3410,3410,3410,3410,0
|
|
20250211,102500,302189410,3410,3410,3410,3410,0
|
|
20250211,102400,302189410,3410,3410,3410,3410,0
|
|
20250211,102300,302189410,3410,3410,3410,3410,40
|
|
20250211,102200,302053010,3410,3410,3410,3410,0
|
|
20250211,102100,302053010,3410,3410,3410,3410,329
|
|
20250211,102000,300931120,3410,3410,3410,3410,10
|
|
20250211,101900,300897020,3400,3400,3405,3400,11611
|
|
20250211,101800,261419610,3400,3400,3400,3400,500
|
|
20250211,101700,259719610,3405,3405,3405,3405,0
|
|
20250211,101600,259719610,3405,3405,3405,3405,0
|
|
20250211,101500,259719610,3405,3400,3405,3400,1022
|
|
20250211,101400,256244450,3400,3400,3400,3400,146
|
|
20250211,101300,255748050,3400,3400,3400,3400,0
|
|
20250211,101200,255748050,3400,3400,3400,3400,12
|
|
20250211,101100,255707250,3410,3400,3410,3400,2
|
|
20250211,101000,255700440,3410,3405,3410,3390,1411
|
|
20250211,100900,250891790,3400,3395,3400,3395,2371
|
|
20250211,100800,242840995,3395,3395,3395,3395,90
|
|
20250211,100700,242535445,3395,3395,3395,3395,0
|
|
20250211,100600,242535445,3395,3400,3400,3395,753
|
|
20250211,100500,239975455,3395,3395,3395,3395,16
|
|
20250211,100400,239921135,3400,3400,3400,3400,50
|
|
20250211,100300,239751135,3400,3395,3400,3395,65
|
|
20250211,100200,239530265,3395,3395,3395,3395,146
|
|
20250211,100100,239034595,3395,3395,3395,3395,205
|
|
20250211,100000,238338620,3395,3395,3395,3395,38
|
|
20250211,095900,238209610,3405,3405,3405,3405,0
|
|
20250211,095800,238209610,3405,3405,3405,3405,0
|
|
20250211,095700,238209610,3405,3405,3405,3405,60
|
|
20250211,095600,238005310,3405,3405,3405,3405,1152
|
|
20250211,095500,234082750,3405,3405,3405,3405,179
|
|
20250211,095400,233473255,3405,3405,3405,3405,0
|
|
20250211,095300,233473255,3405,3405,3405,3405,0
|
|
20250211,095200,233473255,3405,3405,3405,3405,11
|
|
20250211,095100,233435800,3405,3405,3405,3405,1
|
|
20250211,095000,233432395,3405,3405,3405,3405,0
|
|
20250211,094900,233432395,3405,3405,3405,3405,0
|
|
20250211,094800,233432395,3405,3405,3405,3405,0
|
|
20250211,094700,233432395,3405,3405,3405,3405,55
|
|
20250211,094600,233245120,3405,3390,3405,3390,56
|
|
20250211,094500,233055250,3405,3390,3405,3390,104
|
|
20250211,094400,232702035,3385,3400,3400,3385,34
|
|
20250211,094300,232586795,3400,3400,3400,3400,51
|
|
20250211,094200,232413395,3385,3400,3405,3385,6536
|
|
20250211,094100,210228540,3390,3390,3390,3390,1340
|
|
20250211,094000,205685940,3385,3390,3390,3385,680
|
|
20250211,093900,203382660,3385,3390,3390,3385,12
|
|
20250211,093800,203341990,3385,3390,3390,3385,580
|
|
20250211,093700,201378650,3390,3390,3390,3390,630
|
|
20250211,093600,199242950,3390,3395,3395,3390,445
|
|
20250211,093500,197734395,3400,3400,3410,3395,5761
|
|
20250211,093400,178162110,3400,3410,3410,3400,637
|
|
20250211,093300,175992940,3395,3405,3410,3395,2308
|
|
20250211,093200,168128250,3405,3405,3405,3405,68
|
|
20250211,093100,167896710,3405,3400,3405,3400,2469
|
|
20250211,093000,159493850,3400,3400,3400,3400,2
|
|
20250211,092900,159487050,3400,3395,3400,3390,4312
|
|
20250211,092800,144828565,3395,3395,3395,3395,0
|
|
20250211,092700,144828565,3395,3390,3395,3390,281
|
|
20250211,092600,143875180,3390,3395,3395,3390,3
|
|
20250211,092500,143865005,3395,3395,3395,3395,0
|
|
20250211,092400,143865005,3395,3395,3395,3395,106
|
|
20250211,092300,143505135,3400,3400,3400,3400,2778
|
|
20250211,092200,134059935,3395,3400,3400,3395,6
|
|
20250211,092100,134039540,3385,3390,3390,3385,10200
|
|
20250211,092000,99472490,3390,3400,3400,3390,3037
|
|
20250211,091900,89176060,3400,3395,3400,3395,44
|
|
20250211,091800,89026675,3400,3400,3400,3400,1
|
|
20250211,091700,89023275,3405,3400,3405,3395,1023
|
|
20250211,091600,85543440,3400,3405,3405,3400,95
|
|
20250211,091500,85220245,3410,3405,3410,3405,700
|
|
20250211,091400,82833250,3405,3395,3405,3390,4313
|
|
20250211,091300,68174645,3390,3390,3390,3390,0
|
|
20250211,091200,68174645,3390,3380,3390,3380,519
|
|
20250211,091100,66417805,3380,3385,3385,3380,1769
|
|
20250211,091000,60436295,3380,3390,3390,3380,2313
|
|
20250211,090900,52618345,3375,3380,3380,3375,2430
|
|
20250211,090800,44405045,3380,3395,3395,3380,1833
|
|
20250211,090700,38209290,3380,3390,3390,3380,1095
|
|
20250211,090600,34506585,3390,3390,3405,3390,102
|
|
20250211,090500,34160790,3390,3395,3410,3390,131
|
|
20250211,090400,33716185,3385,3395,3395,3385,1454
|
|
20250211,090300,28786695,3395,3385,3395,3385,18
|
|
20250211,090200,28725645,3375,3400,3400,3375,4727
|
|
20250211,090100,12700100,3400,3400,3430,3400,2058
|
|
20250211,090000,5674210,3400,3390,3400,3390,1639
|