638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,193500,1153266860,3340,3340,3340,3340,10276
|
|
20250212,193400,1153266860,3340,3340,3340,3340,0
|
|
20250212,193300,1153266860,3340,3340,3340,3340,0
|
|
20250212,193200,1153266860,3340,3340,3340,3340,0
|
|
20250212,193100,1153266860,3340,3340,3340,3340,0
|
|
20250212,193000,1153266860,3340,3340,3340,3340,0
|
|
20250212,192900,1153266860,3340,3340,3340,3340,0
|
|
20250212,192800,1153266860,3340,3340,3340,3340,0
|
|
20250212,192700,1153266860,3340,3340,3340,3340,0
|
|
20250212,192600,1153266860,3340,3340,3340,3340,0
|
|
20250212,192500,1153266860,3340,3340,3340,3340,0
|
|
20250212,192400,1153266860,3340,3340,3340,3340,0
|
|
20250212,192300,1153266860,3340,3340,3340,3340,0
|
|
20250212,192200,1153266860,3340,3340,3340,3340,0
|
|
20250212,192100,1153266860,3340,3340,3340,3340,0
|
|
20250212,192000,1153266860,3340,3340,3340,3340,0
|
|
20250212,191900,1153266860,3340,3340,3340,3340,0
|
|
20250212,191800,1153266860,3340,3340,3340,3340,0
|
|
20250212,191700,1153266860,3340,3340,3340,3340,0
|
|
20250212,191600,1153266860,3340,3340,3340,3340,0
|
|
20250212,191500,1153266860,3340,3340,3340,3340,0
|
|
20250212,191400,1153266860,3340,3340,3340,3340,0
|
|
20250212,191300,1153266860,3340,3340,3340,3340,0
|
|
20250212,191200,1153266860,3340,3340,3340,3340,0
|
|
20250212,191100,1153266860,3340,3340,3340,3340,0
|
|
20250212,191000,1153266860,3340,3340,3340,3340,0
|
|
20250212,190900,1153266860,3340,3340,3340,3340,0
|
|
20250212,190800,1153266860,3340,3340,3340,3340,0
|
|
20250212,190700,1153266860,3340,3340,3340,3340,0
|
|
20250212,190600,1153266860,3340,3340,3340,3340,0
|
|
20250212,190500,1153266860,3340,3340,3340,3340,10276
|
|
20250212,190400,1153266860,3340,3340,3340,3340,0
|
|
20250212,190300,1153266860,3340,3340,3340,3340,0
|
|
20250212,190200,1153266860,3340,3340,3340,3340,0
|
|
20250212,190100,1153266860,3340,3340,3340,3340,0
|
|
20250212,190000,1153266860,3340,3340,3340,3340,0
|
|
20250212,185900,1153266860,3340,3340,3340,3340,0
|
|
20250212,185800,1153266860,3340,3340,3340,3340,0
|
|
20250212,185700,1153266860,3340,3340,3340,3340,0
|
|
20250212,185600,1153266860,3340,3340,3340,3340,0
|
|
20250212,185500,1153266860,3340,3340,3340,3340,0
|
|
20250212,185400,1153266860,3340,3340,3340,3340,0
|
|
20250212,185300,1153266860,3340,3340,3340,3340,0
|
|
20250212,185200,1153266860,3340,3340,3340,3340,0
|
|
20250212,185100,1153266860,3340,3340,3340,3340,0
|
|
20250212,185000,1153266860,3340,3340,3340,3340,0
|
|
20250212,184900,1153266860,3340,3340,3340,3340,0
|
|
20250212,184800,1153266860,3340,3340,3340,3340,0
|
|
20250212,184700,1153266860,3340,3340,3340,3340,0
|
|
20250212,184600,1153266860,3340,3340,3340,3340,0
|
|
20250212,184500,1153266860,3340,3340,3340,3340,0
|
|
20250212,184400,1153266860,3340,3340,3340,3340,0
|
|
20250212,184300,1153266860,3340,3340,3340,3340,0
|
|
20250212,184200,1153266860,3340,3340,3340,3340,0
|
|
20250212,184100,1153266860,3340,3340,3340,3340,0
|
|
20250212,184000,1153266860,3340,3340,3340,3340,0
|
|
20250212,183900,1153266860,3340,3340,3340,3340,0
|
|
20250212,183800,1153266860,3340,3340,3340,3340,0
|
|
20250212,183700,1153266860,3340,3340,3340,3340,0
|
|
20250212,183600,1153266860,3340,3340,3340,3340,0
|
|
20250212,183500,1153266860,3340,3340,3340,3340,10276
|
|
20250212,183400,1153266860,3340,3340,3340,3340,0
|
|
20250212,183300,1153266860,3340,3340,3340,3340,0
|
|
20250212,183200,1153266860,3340,3340,3340,3340,0
|
|
20250212,183100,1153266860,3340,3340,3340,3340,0
|
|
20250212,183000,1153266860,3340,3340,3340,3340,0
|
|
20250212,182900,1153266860,3340,3340,3340,3340,0
|
|
20250212,182800,1153266860,3340,3340,3340,3340,0
|
|
20250212,182700,1153266860,3340,3340,3340,3340,0
|
|
20250212,182600,1153266860,3340,3340,3340,3340,0
|
|
20250212,182500,1153266860,3340,3340,3340,3340,0
|
|
20250212,182400,1153266860,3340,3340,3340,3340,0
|
|
20250212,182300,1153266860,3340,3340,3340,3340,0
|
|
20250212,182200,1153266860,3340,3340,3340,3340,0
|
|
20250212,182100,1153266860,3340,3340,3340,3340,0
|
|
20250212,182000,1153266860,3340,3340,3340,3340,0
|
|
20250212,181900,1153266860,3340,3340,3340,3340,0
|
|
20250212,181800,1153266860,3340,3340,3340,3340,0
|
|
20250212,181700,1153266860,3340,3340,3340,3340,0
|
|
20250212,181600,1153266860,3340,3340,3340,3340,0
|
|
20250212,181500,1153266860,3340,3340,3340,3340,0
|
|
20250212,181400,1153266860,3340,3340,3340,3340,0
|
|
20250212,181300,1153266860,3340,3340,3340,3340,0
|
|
20250212,181200,1153266860,3340,3340,3340,3340,0
|
|
20250212,181100,1153266860,3340,3340,3340,3340,0
|
|
20250212,181000,1153266860,3340,3340,3340,3340,0
|
|
20250212,180900,1153266860,3340,3340,3340,3340,0
|
|
20250212,180800,1153266860,3340,3340,3340,3340,0
|
|
20250212,180700,1153266860,3340,3340,3340,3340,0
|
|
20250212,180600,1153266860,3340,3340,3340,3340,0
|
|
20250212,180500,1153266860,3340,3340,3340,3340,10276
|
|
20250212,180400,1153266860,3340,3340,3340,3340,0
|
|
20250212,180300,1153266860,3340,3340,3340,3340,0
|
|
20250212,180200,1153266860,3340,3340,3340,3340,0
|
|
20250212,180100,1153266860,3340,3340,3340,3340,0
|
|
20250212,180000,1153266860,3340,3340,3340,3340,0
|
|
20250212,175900,1153266860,3340,3340,3340,3340,0
|
|
20250212,175800,1153266860,3340,3340,3340,3340,0
|
|
20250212,175700,1153266860,3340,3340,3340,3340,0
|
|
20250212,175600,1153266860,3340,3340,3340,3340,0
|
|
20250212,175500,1153266860,3340,3340,3340,3340,0
|
|
20250212,175400,1153266860,3340,3340,3340,3340,0
|
|
20250212,175300,1153266860,3340,3340,3340,3340,0
|
|
20250212,175200,1153266860,3340,3340,3340,3340,0
|
|
20250212,175100,1153266860,3340,3340,3340,3340,0
|
|
20250212,175000,1153266860,3340,3340,3340,3340,0
|
|
20250212,174900,1153266860,3340,3340,3340,3340,0
|
|
20250212,174800,1153266860,3340,3340,3340,3340,0
|
|
20250212,174700,1153266860,3340,3340,3340,3340,0
|
|
20250212,174600,1153266860,3340,3340,3340,3340,0
|
|
20250212,174500,1153266860,3340,3340,3340,3340,0
|
|
20250212,174400,1153266860,3340,3340,3340,3340,0
|
|
20250212,174300,1153266860,3340,3340,3340,3340,0
|
|
20250212,174200,1153266860,3340,3340,3340,3340,0
|
|
20250212,174100,1153266860,3340,3340,3340,3340,0
|
|
20250212,174000,1153266860,3340,3340,3340,3340,0
|
|
20250212,173900,1153266860,3340,3340,3340,3340,0
|
|
20250212,173800,1153266860,3340,3340,3340,3340,0
|
|
20250212,173700,1153266860,3340,3340,3340,3340,0
|
|
20250212,173600,1153266860,3340,3340,3340,3340,0
|
|
20250212,173500,1153266860,3340,3340,3340,3340,10276
|
|
20250212,173400,1153266860,3340,3340,3340,3340,0
|
|
20250212,173300,1153266860,3340,3340,3340,3340,0
|
|
20250212,173200,1153266860,3340,3340,3340,3340,0
|
|
20250212,173100,1153266860,3340,3340,3340,3340,0
|
|
20250212,173000,1153266860,3340,3340,3340,3340,0
|
|
20250212,172900,1153266860,3340,3340,3340,3340,0
|
|
20250212,172800,1153266860,3340,3340,3340,3340,0
|
|
20250212,172700,1153266860,3340,3340,3340,3340,0
|
|
20250212,172600,1153266860,3340,3340,3340,3340,0
|
|
20250212,172500,1153266860,3340,3340,3340,3340,0
|
|
20250212,172400,1153266860,3340,3340,3340,3340,0
|
|
20250212,172300,1153266860,3340,3340,3340,3340,0
|
|
20250212,172200,1153266860,3340,3340,3340,3340,0
|
|
20250212,172100,1153266860,3340,3340,3340,3340,0
|
|
20250212,172000,1153266860,3340,3340,3340,3340,0
|
|
20250212,171900,1153266860,3340,3340,3340,3340,0
|
|
20250212,171800,1153266860,3340,3340,3340,3340,0
|
|
20250212,171700,1153266860,3340,3340,3340,3340,0
|
|
20250212,171600,1153266860,3340,3340,3340,3340,0
|
|
20250212,171500,1153266860,3340,3340,3340,3340,0
|
|
20250212,171400,1153266860,3340,3340,3340,3340,0
|
|
20250212,171300,1153266860,3340,3340,3340,3340,0
|
|
20250212,171200,1153266860,3340,3340,3340,3340,0
|
|
20250212,171100,1153266860,3340,3340,3340,3340,0
|
|
20250212,171000,1153266860,3340,3340,3340,3340,0
|
|
20250212,170900,1153266860,3340,3340,3340,3340,0
|
|
20250212,170800,1153266860,3340,3340,3340,3340,0
|
|
20250212,170700,1153266860,3340,3340,3340,3340,0
|
|
20250212,170600,1153266860,3340,3340,3340,3340,0
|
|
20250212,170500,1153266860,3340,3340,3340,3340,10276
|
|
20250212,170400,1153266860,3340,3340,3340,3340,0
|
|
20250212,170300,1153266860,3340,3340,3340,3340,0
|
|
20250212,170200,1153266860,3340,3340,3340,3340,0
|
|
20250212,170100,1153266860,3340,3340,3340,3340,0
|
|
20250212,170000,1153266860,3340,3340,3340,3340,0
|
|
20250212,165900,1153266860,3340,3340,3340,3340,0
|
|
20250212,165800,1153266860,3340,3340,3340,3340,0
|
|
20250212,165700,1153266860,3340,3340,3340,3340,0
|
|
20250212,165600,1153266860,3340,3340,3340,3340,0
|
|
20250212,165500,1153266860,3340,3340,3340,3340,0
|
|
20250212,165400,1153266860,3340,3340,3340,3340,0
|
|
20250212,165300,1153266860,3340,3340,3340,3340,0
|
|
20250212,165200,1153266860,3340,3340,3340,3340,0
|
|
20250212,165100,1153266860,3340,3340,3340,3340,0
|
|
20250212,165000,1153266860,3340,3340,3340,3340,0
|
|
20250212,164900,1153266860,3340,3340,3340,3340,0
|
|
20250212,164800,1153266860,3340,3340,3340,3340,0
|
|
20250212,164700,1153266860,3340,3340,3340,3340,0
|
|
20250212,164600,1153266860,3340,3340,3340,3340,0
|
|
20250212,164500,1153266860,3340,3340,3340,3340,0
|
|
20250212,164400,1153266860,3340,3340,3340,3340,0
|
|
20250212,164300,1153266860,3340,3340,3340,3340,0
|
|
20250212,164200,1153266860,3340,3340,3340,3340,0
|
|
20250212,164100,1153266860,3340,3340,3340,3340,0
|
|
20250212,164000,1153266860,3340,3340,3340,3340,0
|
|
20250212,163900,1153266860,3340,3340,3340,3340,0
|
|
20250212,163800,1153266860,3340,3340,3340,3340,0
|
|
20250212,163700,1153266860,3340,3340,3340,3340,0
|
|
20250212,163600,1153266860,3340,3340,3340,3340,0
|
|
20250212,163500,1153266860,3340,3340,3340,3340,10276
|
|
20250212,163400,1153266860,3340,3340,3340,3340,0
|
|
20250212,163300,1153266860,3340,3340,3340,3340,0
|
|
20250212,163200,1153266860,3340,3340,3340,3340,0
|
|
20250212,163100,1153266860,3340,3340,3340,3340,0
|
|
20250212,163000,1153266860,3340,3340,3340,3340,0
|
|
20250212,162900,1153266860,3340,3340,3340,3340,0
|
|
20250212,162800,1153266860,3340,3340,3340,3340,0
|
|
20250212,162700,1153266860,3340,3340,3340,3340,0
|
|
20250212,162600,1153266860,3340,3340,3340,3340,0
|
|
20250212,162500,1153266860,3340,3340,3340,3340,0
|
|
20250212,162400,1153266860,3340,3340,3340,3340,0
|
|
20250212,162300,1153266860,3340,3340,3340,3340,0
|
|
20250212,162200,1153266860,3340,3340,3340,3340,0
|
|
20250212,162100,1153266860,3340,3340,3340,3340,0
|
|
20250212,162000,1153266860,3340,3340,3340,3340,0
|
|
20250212,161900,1153266860,3340,3340,3340,3340,0
|
|
20250212,161800,1153266860,3340,3340,3340,3340,0
|
|
20250212,161700,1153266860,3340,3340,3340,3340,0
|
|
20250212,161600,1153266860,3340,3340,3340,3340,0
|
|
20250212,161500,1153266860,3340,3340,3340,3340,0
|
|
20250212,161400,1153266860,3340,3340,3340,3340,0
|
|
20250212,161300,1153266860,3340,3340,3340,3340,0
|
|
20250212,161200,1153266860,3340,3340,3340,3340,0
|
|
20250212,161100,1153266860,3340,3340,3340,3340,0
|
|
20250212,161000,1153266860,3340,3340,3340,3340,0
|
|
20250212,160900,1153266860,3340,3340,3340,3340,0
|
|
20250212,160800,1153266860,3340,3340,3340,3340,0
|
|
20250212,160700,1153266860,3340,3340,3340,3340,0
|
|
20250212,160600,1153266860,3340,3340,3340,3340,0
|
|
20250212,160500,1153266860,3340,3340,3340,3340,10276
|
|
20250212,160400,1153266860,3340,3340,3340,3340,0
|
|
20250212,160300,1153266860,3340,3340,3340,3340,0
|
|
20250212,160200,1153266860,3340,3340,3340,3340,0
|
|
20250212,160100,1153266860,3340,3340,3340,3340,0
|
|
20250212,160000,1153266860,3340,3340,3340,3340,0
|
|
20250212,155900,1153266860,3340,3340,3340,3340,0
|
|
20250212,155800,1153266860,3340,3340,3340,3340,0
|
|
20250212,155700,1153266860,3340,3340,3340,3340,0
|
|
20250212,155600,1153266860,3340,3340,3340,3340,0
|
|
20250212,155500,1153266860,3340,3340,3340,3340,0
|
|
20250212,155400,1153266860,3340,3340,3340,3340,0
|
|
20250212,155300,1153266860,3340,3340,3340,3340,0
|
|
20250212,155200,1153266860,3340,3340,3340,3340,0
|
|
20250212,155100,1153266860,3340,3340,3340,3340,0
|
|
20250212,155000,1153266860,3340,3340,3340,3340,0
|
|
20250212,154900,1153266860,3340,3340,3340,3340,0
|
|
20250212,154800,1153266860,3340,3340,3340,3340,0
|
|
20250212,154700,1153266860,3340,3340,3340,3340,0
|
|
20250212,154600,1153266860,3340,3340,3340,3340,0
|
|
20250212,154500,1153266860,3340,3340,3340,3340,0
|
|
20250212,154400,1153266860,3340,3340,3340,3340,0
|
|
20250212,154300,1153266860,3340,3340,3340,3340,0
|
|
20250212,154200,1153266860,3340,3340,3340,3340,0
|
|
20250212,154100,1153266860,3340,3340,3340,3340,0
|
|
20250212,154000,1153266860,3340,3340,3340,3340,0
|
|
20250212,153900,1153266860,3340,3340,3340,3340,0
|
|
20250212,153800,1153266860,3340,3340,3340,3340,0
|
|
20250212,153700,1153266860,3340,3340,3340,3340,0
|
|
20250212,153600,1153266860,3340,3340,3340,3340,0
|
|
20250212,153500,1153266860,3340,3340,3340,3340,10276
|
|
20250212,153400,1153266860,3340,3340,3340,3340,0
|
|
20250212,153300,1153266860,3340,3340,3340,3340,0
|
|
20250212,153200,1153266860,3340,3340,3340,3340,0
|
|
20250212,153100,1153266860,3340,3340,3340,3340,0
|
|
20250212,153000,1153266860,3340,3340,3340,3340,10276
|
|
20250212,152900,1118945020,3335,3335,3335,3335,0
|
|
20250212,152800,1118945020,3335,3335,3335,3335,0
|
|
20250212,152700,1118945020,3335,3335,3335,3335,0
|
|
20250212,152600,1118945020,3335,3335,3335,3335,0
|
|
20250212,152500,1118945020,3335,3335,3335,3335,0
|
|
20250212,152400,1118945020,3335,3335,3335,3335,0
|
|
20250212,152300,1118945020,3335,3335,3335,3335,0
|
|
20250212,152200,1118945020,3335,3335,3335,3335,0
|
|
20250212,152100,1118945020,3335,3335,3335,3335,0
|
|
20250212,152000,1118945020,3335,3335,3335,3335,0
|
|
20250212,151900,1118945020,3335,3350,3350,3330,5537
|
|
20250212,151800,1100491850,3355,3350,3355,3345,1951
|
|
20250212,151700,1093950240,3345,3350,3360,3345,1342
|
|
20250212,151600,1089448460,3360,3350,3360,3350,1202
|
|
20250212,151500,1085411740,3350,3350,3350,3340,580
|
|
20250212,151400,1083469490,3340,3360,3360,3340,450
|
|
20250212,151300,1081960650,3360,3340,3360,3340,1812
|
|
20250212,151200,1075903830,3360,3340,3360,3340,53
|
|
20250212,151100,1075725885,3340,3360,3360,3330,15043
|
|
20250212,151000,1025562890,3360,3355,3360,3355,1120
|
|
20250212,150900,1021802600,3350,3355,3355,3350,20
|
|
20250212,150800,1021735595,3355,3360,3360,3355,332
|
|
20250212,150700,1020620535,3360,3345,3360,3340,490
|
|
20250212,150600,1018982990,3345,3345,3345,3345,12
|
|
20250212,150500,1018942850,3370,3370,3370,3370,1
|
|
20250212,150400,1018939480,3340,3365,3365,3340,10217
|
|
20250212,150300,984724110,3365,3370,3370,3350,1561
|
|
20250212,150200,979481385,3365,3360,3370,3355,1710
|
|
20250212,150100,973741430,3360,3375,3375,3355,745
|
|
20250212,150000,971238565,3370,3370,3370,3370,87
|
|
20250212,145900,970945375,3370,3370,3370,3370,0
|
|
20250212,145800,970945375,3370,3360,3370,3360,5002
|
|
20250212,145700,954138635,3365,3375,3375,3365,157
|
|
20250212,145600,953610290,3375,3375,3375,3375,0
|
|
20250212,145500,953610290,3375,3375,3375,3375,30
|
|
20250212,145400,953509040,3375,3375,3375,3360,66
|
|
20250212,145300,953287250,3360,3375,3375,3360,358
|
|
20250212,145200,952084100,3365,3365,3365,3365,33
|
|
20250212,145100,951973055,3365,3365,3365,3365,1
|
|
20250212,145000,951969690,3365,3365,3365,3365,1529
|
|
20250212,144900,946824605,3355,3355,3355,3355,0
|
|
20250212,144800,946824605,3355,3355,3355,3355,1
|
|
20250212,144700,946821250,3350,3360,3360,3350,1013
|
|
20250212,144600,943422580,3350,3365,3365,3350,10400
|
|
20250212,144500,908508310,3365,3370,3370,3365,1847
|
|
20250212,144400,902293075,3365,3365,3365,3365,980
|
|
20250212,144300,898995375,3370,3370,3370,3370,6636
|
|
20250212,144200,876632055,3375,3375,3375,3375,29
|
|
20250212,144100,876534180,3375,3375,3375,3375,0
|
|
20250212,144000,876534180,3375,3380,3380,3375,104
|
|
20250212,143900,876183175,3375,3375,3375,3375,2
|
|
20250212,143800,876176425,3375,3375,3375,3375,2950
|
|
20250212,143700,866220175,3375,3380,3380,3375,768
|
|
20250212,143600,863628170,3380,3375,3380,3375,221
|
|
20250212,143500,862881535,3380,3380,3380,3380,0
|
|
20250212,143400,862881535,3380,3380,3380,3380,239
|
|
20250212,143300,862073715,3375,3375,3375,3375,132
|
|
20250212,143200,861628215,3380,3380,3380,3380,0
|
|
20250212,143100,861628215,3380,3380,3380,3375,660
|
|
20250212,143000,859398160,3380,3380,3380,3380,4304
|
|
20250212,142900,844850640,3375,3385,3385,3375,1045
|
|
20250212,142800,841323440,3385,3385,3385,3385,21
|
|
20250212,142700,841252355,3385,3385,3385,3385,0
|
|
20250212,142600,841252355,3385,3385,3385,3375,447
|
|
20250212,142500,839740460,3385,3385,3385,3385,0
|
|
20250212,142400,839740460,3385,3375,3385,3375,104
|
|
20250212,142300,839389430,3375,3385,3385,3375,671
|
|
20250212,142200,837121440,3385,3385,3385,3385,0
|
|
20250212,142100,837121440,3385,3385,3385,3385,0
|
|
20250212,142000,837121440,3385,3380,3385,3380,1489
|
|
20250212,141900,832088615,3380,3380,3380,3380,1
|
|
20250212,141800,832085235,3385,3385,3385,3385,591
|
|
20250212,141700,830084700,3385,3385,3385,3385,5
|
|
20250212,141600,830067775,3385,3380,3385,3380,385
|
|
20250212,141500,828764570,3385,3385,3385,3385,204
|
|
20250212,141400,828074030,3385,3385,3385,3385,4
|
|
20250212,141300,828060490,3385,3385,3385,3385,0
|
|
20250212,141200,828060490,3385,3385,3385,3385,0
|
|
20250212,141100,828060490,3385,3385,3385,3385,34
|
|
20250212,141000,827945400,3385,3380,3385,3380,309
|
|
20250212,140900,826899475,3380,3385,3385,3380,140
|
|
20250212,140800,826426095,3400,3400,3400,3400,0
|
|
20250212,140700,826426095,3400,3400,3400,3400,0
|
|
20250212,140600,826426095,3400,3400,3400,3400,0
|
|
20250212,140500,826426095,3400,3400,3400,3400,10
|
|
20250212,140400,826392095,3400,3400,3400,3400,787
|
|
20250212,140300,823716295,3400,3400,3400,3400,0
|
|
20250212,140200,823716295,3400,3400,3400,3400,0
|
|
20250212,140100,823716295,3400,3400,3400,3400,0
|
|
20250212,140000,823716295,3400,3400,3400,3400,0
|
|
20250212,135900,823716295,3400,3380,3400,3380,155
|
|
20250212,135800,823192375,3380,3400,3400,3380,1483
|
|
20250212,135700,818179270,3395,3395,3395,3395,7
|
|
20250212,135600,818155505,3395,3400,3400,3395,11
|
|
20250212,135500,818118135,3400,3390,3400,3390,603
|
|
20250212,135400,816073935,3390,3390,3390,3380,317
|
|
20250212,135300,815001625,3400,3400,3400,3400,0
|
|
20250212,135200,815001625,3400,3400,3400,3400,0
|
|
20250212,135100,815001625,3400,3400,3400,3400,1
|
|
20250212,135000,814998225,3390,3390,3390,3390,588
|
|
20250212,134900,813004905,3400,3400,3400,3400,0
|
|
20250212,134800,813004905,3400,3380,3400,3380,1196
|
|
20250212,134700,808962405,3380,3380,3380,3380,16
|
|
20250212,134600,808908325,3380,3380,3380,3380,53
|
|
20250212,134500,808729185,3380,3370,3380,3370,356
|
|
20250212,134400,807529025,3380,3375,3380,3370,437
|
|
20250212,134300,806055960,3375,3380,3380,3375,1389
|
|
20250212,134200,801361370,3375,3375,3380,3375,1444
|
|
20250212,134100,796487865,3380,3380,3380,3380,14
|
|
20250212,134000,796440545,3375,3375,3375,3375,0
|
|
20250212,133900,796440545,3375,3375,3375,3375,0
|
|
20250212,133800,796440545,3375,3375,3375,3375,1
|
|
20250212,133700,796437170,3380,3380,3380,3380,100
|
|
20250212,133600,796099170,3375,3375,3375,3375,727
|
|
20250212,133500,793645545,3375,3370,3380,3370,235
|
|
20250212,133400,792852505,3370,3375,3375,3370,4390
|
|
20250212,133300,778036695,3375,3375,3375,3375,40
|
|
20250212,133200,777901695,3380,3375,3385,3375,300
|
|
20250212,133100,776889140,3380,3380,3380,3380,10
|
|
20250212,133000,776855340,3380,3380,3380,3375,2485
|
|
20250212,132900,768466695,3380,3380,3380,3380,2334
|
|
20250212,132800,760577775,3380,3380,3380,3380,0
|
|
20250212,132700,760577775,3380,3380,3380,3380,6694
|
|
20250212,132600,737952055,3385,3385,3390,3385,570
|
|
20250212,132500,736022600,3385,3385,3385,3385,1951
|
|
20250212,132400,729418465,3390,3395,3395,3390,2644
|
|
20250212,132300,720455290,3400,3400,3400,3400,0
|
|
20250212,132200,720455290,3400,3400,3400,3400,0
|
|
20250212,132100,720455290,3400,3400,3400,3400,0
|
|
20250212,132000,720455290,3400,3400,3400,3400,0
|
|
20250212,131900,720455290,3400,3400,3400,3400,1
|
|
20250212,131800,720451890,3385,3385,3385,3385,0
|
|
20250212,131700,720451890,3385,3395,3395,3385,9300
|
|
20250212,131600,688927970,3395,3395,3395,3395,0
|
|
20250212,131500,688927970,3395,3395,3395,3395,10
|
|
20250212,131400,688894020,3395,3400,3400,3395,85
|
|
20250212,131300,688605440,3390,3395,3395,3390,2678
|
|
20250212,131200,679514515,3400,3400,3400,3400,150
|
|
20250212,131100,679004515,3400,3395,3400,3395,2
|
|
20250212,131000,678997720,3395,3400,3400,3395,757
|
|
20250212,130900,676427700,3400,3400,3400,3400,6
|
|
20250212,130800,676407300,3395,3400,3400,3395,1500
|
|
20250212,130700,671314795,3395,3400,3400,3395,3
|
|
20250212,130600,671304605,3395,3395,3395,3395,0
|
|
20250212,130500,671304605,3395,3400,3400,3395,702
|
|
20250212,130400,668921210,3410,3410,3410,3410,10
|
|
20250212,130300,668887110,3410,3410,3410,3410,1
|
|
20250212,130200,668883700,3395,3395,3395,3395,0
|
|
20250212,130100,668883700,3395,3395,3395,3395,2500
|
|
20250212,130000,660396200,3410,3410,3410,3410,152
|
|
20250212,125900,659877880,3390,3395,3395,3390,293
|
|
20250212,125800,658884455,3390,3400,3400,3390,5029
|
|
20250212,125700,641820770,3400,3400,3400,3400,633
|
|
20250212,125600,639668570,3400,3400,3400,3400,10
|
|
20250212,125500,639634570,3400,3400,3400,3400,0
|
|
20250212,125400,639634570,3400,3400,3400,3400,10
|
|
20250212,125300,639600570,3400,3400,3400,3400,0
|
|
20250212,125200,639600570,3400,3400,3400,3400,47
|
|
20250212,125100,639440770,3400,3400,3400,3400,731
|
|
20250212,125000,636955370,3400,3400,3400,3400,52
|
|
20250212,124900,636778570,3405,3405,3405,3405,0
|
|
20250212,124800,636778570,3405,3405,3405,3405,1654
|
|
20250212,124700,631146700,3405,3400,3405,3400,250
|
|
20250212,124600,630296600,3400,3400,3400,3400,405
|
|
20250212,124500,628919600,3400,3400,3400,3400,0
|
|
20250212,124400,628919600,3400,3400,3400,3400,0
|
|
20250212,124300,628919600,3400,3400,3400,3400,0
|
|
20250212,124200,628919600,3400,3400,3400,3400,0
|
|
20250212,124100,628919600,3400,3400,3400,3400,300
|
|
20250212,124000,627899600,3400,3400,3400,3400,398
|
|
20250212,123900,626546400,3410,3410,3410,3410,0
|
|
20250212,123800,626546400,3410,3410,3410,3410,0
|
|
20250212,123700,626546400,3410,3410,3410,3410,1
|
|
20250212,123600,626542990,3395,3395,3395,3395,72
|
|
20250212,123500,626298550,3395,3395,3395,3395,3
|
|
20250212,123400,626288365,3400,3400,3400,3400,251
|
|
20250212,123300,625434965,3400,3400,3400,3400,383
|
|
20250212,123200,624132765,3400,3400,3400,3400,238
|
|
20250212,123100,623323565,3400,3400,3400,3400,0
|
|
20250212,123000,623323565,3400,3400,3400,3400,84
|
|
20250212,122900,623037965,3395,3400,3400,3395,3687
|
|
20250212,122800,610514665,3400,3400,3400,3400,6684
|
|
20250212,122700,587789065,3400,3405,3405,3400,1131
|
|
20250212,122600,583940335,3410,3410,3410,3410,11
|
|
20250212,122500,583902825,3400,3405,3410,3400,707
|
|
20250212,122400,581498730,3405,3405,3405,3405,66
|
|
20250212,122300,581274000,3405,3405,3405,3405,0
|
|
20250212,122200,581274000,3405,3405,3405,3405,0
|
|
20250212,122100,581274000,3405,3405,3405,3405,1
|
|
20250212,122000,581270595,3400,3405,3405,3400,3829
|
|
20250212,121900,568249615,3405,3405,3405,3405,1
|
|
20250212,121800,568246210,3405,3405,3405,3405,90
|
|
20250212,121700,567939760,3405,3405,3405,3405,0
|
|
20250212,121600,567939760,3405,3405,3405,3405,56
|
|
20250212,121500,567749080,3410,3410,3410,3410,0
|
|
20250212,121400,567749080,3410,3410,3410,3410,1
|
|
20250212,121300,567745670,3405,3405,3405,3405,110
|
|
20250212,121200,567371120,3405,3405,3405,3405,0
|
|
20250212,121100,567371120,3405,3405,3405,3405,1203
|
|
20250212,121000,563274905,3410,3410,3410,3410,1
|
|
20250212,120900,563271495,3405,3405,3405,3405,141
|
|
20250212,120800,562791390,3405,3405,3405,3405,0
|
|
20250212,120700,562791390,3405,3405,3405,3405,281
|
|
20250212,120600,561834585,3405,3405,3405,3405,0
|
|
20250212,120500,561834585,3405,3410,3410,3405,1000
|
|
20250212,120400,558429580,3405,3405,3405,3405,0
|
|
20250212,120300,558429580,3405,3405,3405,3405,0
|
|
20250212,120200,558429580,3405,3405,3405,3405,0
|
|
20250212,120100,558429580,3405,3405,3405,3405,1
|
|
20250212,120000,558426175,3400,3405,3405,3400,1308
|
|
20250212,115900,553972485,3405,3405,3405,3405,0
|
|
20250212,115800,553972485,3405,3405,3405,3405,439
|
|
20250212,115700,552477690,3410,3410,3410,3410,0
|
|
20250212,115600,552477690,3410,3410,3410,3410,1234
|
|
20250212,115500,548269750,3410,3410,3410,3410,0
|
|
20250212,115400,548269750,3410,3415,3415,3410,529
|
|
20250212,115300,546463220,3415,3415,3415,3415,0
|
|
20250212,115200,546463220,3415,3415,3415,3415,5
|
|
20250212,115100,546446145,3405,3405,3405,3405,0
|
|
20250212,115000,546446145,3405,3405,3405,3405,0
|
|
20250212,114900,546446145,3405,3405,3405,3405,0
|
|
20250212,114800,546446145,3405,3405,3405,3405,0
|
|
20250212,114700,546446145,3405,3410,3410,3405,400
|
|
20250212,114600,545083145,3415,3415,3415,3415,145
|
|
20250212,114500,544587970,3410,3410,3410,3410,9
|
|
20250212,114400,544557280,3410,3410,3410,3410,769
|
|
20250212,114300,541934990,3410,3410,3410,3410,1
|
|
20250212,114200,541931580,3410,3410,3410,3410,270
|
|
20250212,114100,541010880,3415,3415,3415,3415,0
|
|
20250212,114000,541010880,3415,3415,3415,3415,0
|
|
20250212,113900,541010880,3415,3415,3415,3415,0
|
|
20250212,113800,541010880,3415,3415,3415,3415,0
|
|
20250212,113700,541010880,3415,3410,3415,3410,147
|
|
20250212,113600,540509465,3415,3415,3415,3415,0
|
|
20250212,113500,540509465,3415,3415,3415,3415,4
|
|
20250212,113400,540495805,3415,3415,3415,3415,10
|
|
20250212,113300,540461655,3415,3415,3415,3415,50
|
|
20250212,113200,540290905,3410,3405,3410,3405,936
|
|
20250212,113100,537101890,3410,3410,3410,3410,0
|
|
20250212,113000,537101890,3410,3410,3410,3410,0
|
|
20250212,112900,537101890,3410,3410,3410,3410,201
|
|
20250212,112800,536416480,3410,3410,3410,3410,0
|
|
20250212,112700,536416480,3410,3410,3410,3410,0
|
|
20250212,112600,536416480,3410,3410,3410,3410,102
|
|
20250212,112500,536068660,3410,3410,3410,3410,41
|
|
20250212,112400,535928850,3405,3410,3410,3405,50
|
|
20250212,112300,535758385,3415,3415,3415,3415,0
|
|
20250212,112200,535758385,3415,3410,3415,3410,463
|
|
20250212,112100,534179550,3410,3405,3410,3405,1970
|
|
20250212,112000,527471695,3405,3410,3410,3405,56
|
|
20250212,111900,527280740,3420,3410,3420,3410,251
|
|
20250212,111800,526424325,3410,3420,3420,3410,11
|
|
20250212,111700,526386805,3410,3410,3410,3410,0
|
|
20250212,111600,526386805,3410,3410,3410,3410,69
|
|
20250212,111500,526151515,3415,3410,3415,3405,701
|
|
20250212,111400,523764570,3405,3410,3410,3405,2491
|
|
20250212,111300,515271715,3410,3415,3415,3410,1561
|
|
20250212,111200,509947970,3415,3430,3430,3415,1697
|
|
20250212,111100,504147805,3420,3420,3420,3420,205
|
|
20250212,111000,503446705,3420,3420,3420,3420,0
|
|
20250212,110900,503446705,3420,3435,3435,3420,147
|
|
20250212,110800,502943950,3425,3435,3435,3425,494
|
|
20250212,110700,501251750,3435,3435,3435,3435,0
|
|
20250212,110600,501251750,3435,3435,3435,3435,0
|
|
20250212,110500,501251750,3435,3430,3435,3430,1168
|
|
20250212,110400,497241660,3435,3435,3435,3430,1614
|
|
20250212,110300,491698435,3445,3445,3445,3445,0
|
|
20250212,110200,491698435,3445,3445,3445,3445,2
|
|
20250212,110100,491691545,3435,3435,3435,3435,1992
|
|
20250212,110000,484849025,3435,3430,3435,3430,578
|
|
20250212,105900,482866445,3445,3435,3445,3435,2561
|
|
20250212,105800,474066490,3435,3425,3435,3420,10478
|
|
20250212,105700,438132280,3415,3410,3415,3410,1397
|
|
20250212,105600,433363510,3410,3410,3410,3410,0
|
|
20250212,105500,433363510,3410,3410,3410,3410,690
|
|
20250212,105400,431010610,3410,3410,3410,3410,0
|
|
20250212,105300,431010610,3410,3410,3410,3410,116
|
|
20250212,105200,430615050,3405,3405,3405,3405,0
|
|
20250212,105100,430615050,3405,3405,3405,3405,3
|
|
20250212,105000,430604835,3405,3405,3405,3405,0
|
|
20250212,104900,430604835,3405,3405,3405,3405,0
|
|
20250212,104800,430604835,3405,3405,3405,3405,0
|
|
20250212,104700,430604835,3405,3405,3405,3405,51
|
|
20250212,104600,430431180,3405,3405,3405,3405,36
|
|
20250212,104500,430308600,3405,3405,3405,3405,50
|
|
20250212,104400,430138350,3405,3405,3405,3405,521
|
|
20250212,104300,428364345,3400,3405,3405,3400,1013
|
|
20250212,104200,424916480,3415,3405,3415,3405,2626
|
|
20250212,104100,415974940,3405,3405,3405,3405,81
|
|
20250212,104000,415699135,3410,3410,3410,3410,55
|
|
20250212,103900,415511585,3410,3410,3410,3410,158
|
|
20250212,103800,414972805,3415,3415,3415,3415,1
|
|
20250212,103700,414969390,3400,3405,3405,3400,2623
|
|
20250212,103600,406046920,3405,3410,3410,3405,7469
|
|
20250212,103500,380608185,3420,3420,3420,3420,0
|
|
20250212,103400,380608185,3420,3420,3420,3420,3
|
|
20250212,103300,380597925,3410,3410,3410,3410,0
|
|
20250212,103200,380597925,3410,3405,3410,3405,890
|
|
20250212,103100,377563235,3410,3410,3410,3410,2752
|
|
20250212,103000,368178915,3410,3425,3425,3410,159
|
|
20250212,102900,367635225,3415,3415,3415,3415,0
|
|
20250212,102800,367635225,3415,3415,3415,3415,294
|
|
20250212,102700,366631215,3410,3410,3410,3410,253
|
|
20250212,102600,365768485,3410,3410,3410,3410,329
|
|
20250212,102500,364646595,3410,3410,3410,3410,266
|
|
20250212,102400,363739535,3410,3410,3410,3410,291
|
|
20250212,102300,362747225,3410,3425,3425,3410,11435
|
|
20250212,102200,323747025,3425,3425,3425,3425,0
|
|
20250212,102100,323747025,3425,3420,3425,3420,587
|
|
20250212,102000,321739335,3425,3425,3425,3425,500
|
|
20250212,101900,320026835,3425,3425,3425,3425,0
|
|
20250212,101800,320026835,3425,3425,3425,3425,0
|
|
20250212,101700,320026835,3425,3425,3425,3425,2316
|
|
20250212,101600,312094535,3430,3430,3430,3430,0
|
|
20250212,101500,312094535,3430,3430,3430,3430,2
|
|
20250212,101400,312087675,3430,3430,3430,3430,200
|
|
20250212,101300,311401675,3430,3430,3430,3430,10
|
|
20250212,101200,311367375,3430,3430,3430,3430,4571
|
|
20250212,101100,295688845,3435,3435,3435,3435,30
|
|
20250212,101000,295585795,3435,3435,3435,3435,55
|
|
20250212,100900,295396870,3435,3435,3435,3435,2
|
|
20250212,100800,295390000,3430,3445,3445,3430,1017
|
|
20250212,100700,291899900,3445,3445,3445,3445,0
|
|
20250212,100600,291899900,3445,3445,3445,3445,50
|
|
20250212,100500,291727650,3445,3445,3445,3435,1488
|
|
20250212,100400,286601860,3445,3435,3445,3435,21
|
|
20250212,100300,286529675,3445,3445,3445,3445,900
|
|
20250212,100200,283429175,3440,3435,3440,3435,1532
|
|
20250212,100100,278159100,3435,3440,3440,3435,301
|
|
20250212,100000,277125160,3435,3435,3435,3435,917
|
|
20250212,095900,273975265,3435,3435,3440,3435,3288
|
|
20250212,095800,262680980,3435,3440,3440,3435,522
|
|
20250212,095700,260887305,3445,3445,3445,3445,1
|
|
20250212,095600,260883860,3450,3450,3450,3450,1
|
|
20250212,095500,260880410,3435,3440,3440,3435,426
|
|
20250212,095400,259415070,3440,3445,3445,3440,1092
|
|
20250212,095300,255656375,3450,3450,3450,3450,0
|
|
20250212,095200,255656375,3450,3445,3450,3445,500
|
|
20250212,095100,253933870,3445,3445,3445,3445,88
|
|
20250212,095000,253630710,3450,3445,3450,3440,4272
|
|
20250212,094900,238901455,3445,3450,3450,3445,2060
|
|
20250212,094800,231804675,3445,3445,3445,3445,50
|
|
20250212,094700,231632425,3445,3445,3445,3445,302
|
|
20250212,094600,230592035,3445,3450,3450,3445,392
|
|
20250212,094500,229241235,3450,3450,3450,3445,2115
|
|
20250212,094400,221953480,3445,3445,3445,3445,1153
|
|
20250212,094300,217981395,3445,3450,3450,3445,1382
|
|
20250212,094200,213213640,3450,3445,3460,3445,4846
|
|
20250212,094100,196499435,3440,3435,3440,3435,4077
|
|
20250212,094000,182490645,3430,3420,3430,3420,2136
|
|
20250212,093900,175164645,3415,3420,3420,3415,1357
|
|
20250212,093800,170524065,3430,3430,3430,3430,50
|
|
20250212,093700,170352565,3420,3420,3420,3420,230
|
|
20250212,093600,169565965,3420,3420,3420,3420,400
|
|
20250212,093500,168197965,3420,3420,3420,3420,1214
|
|
20250212,093400,164046085,3420,3420,3420,3420,24
|
|
20250212,093300,163964005,3420,3420,3420,3420,912
|
|
20250212,093200,160844965,3420,3430,3430,3420,143
|
|
20250212,093100,160355895,3420,3425,3425,3420,215
|
|
20250212,093000,159620070,3425,3425,3425,3425,42
|
|
20250212,092900,159476220,3430,3430,3430,3430,0
|
|
20250212,092800,159476220,3430,3425,3430,3425,3
|
|
20250212,092700,159465935,3425,3425,3425,3425,100
|
|
20250212,092600,159123435,3425,3415,3425,3410,4465
|
|
20250212,092500,143877060,3415,3415,3415,3415,502
|
|
20250212,092400,142162730,3415,3425,3425,3415,799
|
|
20250212,092300,139432930,3435,3430,3435,3430,366
|
|
20250212,092200,138176150,3430,3425,3430,3425,503
|
|
20250212,092100,136453360,3415,3425,3425,3415,302
|
|
20250212,092000,135419025,3425,3425,3425,3425,28
|
|
20250212,091900,135323125,3415,3415,3415,3415,33
|
|
20250212,091800,135210430,3410,3410,3410,3410,0
|
|
20250212,091700,135210430,3410,3415,3415,3410,96
|
|
20250212,091600,134882980,3410,3425,3425,3405,217
|
|
20250212,091500,134142875,3425,3425,3425,3425,0
|
|
20250212,091400,134142875,3425,3425,3425,3425,781
|
|
20250212,091300,131467950,3400,3430,3430,3400,71
|
|
20250212,091200,131224535,3390,3375,3390,3375,7070
|
|
20250212,091100,107289700,3380,3385,3385,3375,5241
|
|
20250212,091000,89576280,3390,3400,3400,3380,2283
|
|
20250212,090900,81838810,3400,3415,3415,3395,6918
|
|
20250212,090800,58279290,3415,3420,3420,3415,3238
|
|
20250212,090700,47217925,3420,3430,3430,3420,1200
|
|
20250212,090600,43113250,3420,3440,3440,3420,3674
|
|
20250212,090500,30547550,3450,3430,3450,3425,3161
|
|
20250212,090400,19693180,3415,3410,3420,3410,1381
|
|
20250212,090300,14981990,3410,3410,3410,3410,10
|
|
20250212,090200,14947890,3410,3410,3410,3410,1654
|
|
20250212,090100,9307750,3405,3420,3420,3405,1098
|
|
20250212,090000,5561210,3420,3435,3435,3420,1619
|