640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,193700,2016854415,3610,3610,3610,3610,5933
|
|
20250220,193600,2016854415,3610,3610,3610,3610,0
|
|
20250220,193500,2016854415,3610,3610,3610,3610,0
|
|
20250220,193400,2016854415,3610,3610,3610,3610,0
|
|
20250220,193300,2016854415,3610,3610,3610,3610,0
|
|
20250220,193200,2016854415,3610,3610,3610,3610,0
|
|
20250220,193100,2016854415,3610,3610,3610,3610,0
|
|
20250220,193000,2016854415,3610,3610,3610,3610,0
|
|
20250220,192900,2016854415,3610,3610,3610,3610,0
|
|
20250220,192800,2016854415,3610,3610,3610,3610,0
|
|
20250220,192700,2016854415,3610,3610,3610,3610,0
|
|
20250220,192600,2016854415,3610,3610,3610,3610,0
|
|
20250220,192500,2016854415,3610,3610,3610,3610,0
|
|
20250220,192400,2016854415,3610,3610,3610,3610,0
|
|
20250220,192300,2016854415,3610,3610,3610,3610,0
|
|
20250220,192200,2016854415,3610,3610,3610,3610,0
|
|
20250220,192100,2016854415,3610,3610,3610,3610,0
|
|
20250220,192000,2016854415,3610,3610,3610,3610,0
|
|
20250220,191900,2016854415,3610,3610,3610,3610,0
|
|
20250220,191800,2016854415,3610,3610,3610,3610,0
|
|
20250220,191700,2016854415,3610,3610,3610,3610,0
|
|
20250220,191600,2016854415,3610,3610,3610,3610,0
|
|
20250220,191500,2016854415,3610,3610,3610,3610,0
|
|
20250220,191400,2016854415,3610,3610,3610,3610,0
|
|
20250220,191300,2016854415,3610,3610,3610,3610,0
|
|
20250220,191200,2016854415,3610,3610,3610,3610,0
|
|
20250220,191100,2016854415,3610,3610,3610,3610,0
|
|
20250220,191000,2016854415,3610,3610,3610,3610,0
|
|
20250220,190900,2016854415,3610,3610,3610,3610,0
|
|
20250220,190800,2016854415,3610,3610,3610,3610,0
|
|
20250220,190700,2016854415,3610,3610,3610,3610,5933
|
|
20250220,190600,2016854415,3610,3610,3610,3610,0
|
|
20250220,190500,2016854415,3610,3610,3610,3610,0
|
|
20250220,190400,2016854415,3610,3610,3610,3610,0
|
|
20250220,190300,2016854415,3610,3610,3610,3610,0
|
|
20250220,190200,2016854415,3610,3610,3610,3610,0
|
|
20250220,190100,2016854415,3610,3610,3610,3610,0
|
|
20250220,190000,2016854415,3610,3610,3610,3610,0
|
|
20250220,185900,2016854415,3610,3610,3610,3610,0
|
|
20250220,185800,2016854415,3610,3610,3610,3610,0
|
|
20250220,185700,2016854415,3610,3610,3610,3610,0
|
|
20250220,185600,2016854415,3610,3610,3610,3610,0
|
|
20250220,185500,2016854415,3610,3610,3610,3610,0
|
|
20250220,185400,2016854415,3610,3610,3610,3610,0
|
|
20250220,185300,2016854415,3610,3610,3610,3610,0
|
|
20250220,185200,2016854415,3610,3610,3610,3610,0
|
|
20250220,185100,2016854415,3610,3610,3610,3610,0
|
|
20250220,185000,2016854415,3610,3610,3610,3610,0
|
|
20250220,184900,2016854415,3610,3610,3610,3610,0
|
|
20250220,184800,2016854415,3610,3610,3610,3610,0
|
|
20250220,184700,2016854415,3610,3610,3610,3610,0
|
|
20250220,184600,2016854415,3610,3610,3610,3610,0
|
|
20250220,184500,2016854415,3610,3610,3610,3610,0
|
|
20250220,184400,2016854415,3610,3610,3610,3610,0
|
|
20250220,184300,2016854415,3610,3610,3610,3610,0
|
|
20250220,184200,2016854415,3610,3610,3610,3610,0
|
|
20250220,184100,2016854415,3610,3610,3610,3610,0
|
|
20250220,184000,2016854415,3610,3610,3610,3610,0
|
|
20250220,183900,2016854415,3610,3610,3610,3610,0
|
|
20250220,183800,2016854415,3610,3610,3610,3610,0
|
|
20250220,183700,2016854415,3610,3610,3610,3610,5933
|
|
20250220,183600,2016854415,3610,3610,3610,3610,0
|
|
20250220,183500,2016854415,3610,3610,3610,3610,0
|
|
20250220,183400,2016854415,3610,3610,3610,3610,0
|
|
20250220,183300,2016854415,3610,3610,3610,3610,0
|
|
20250220,183200,2016854415,3610,3610,3610,3610,0
|
|
20250220,183100,2016854415,3610,3610,3610,3610,0
|
|
20250220,183000,2016854415,3610,3610,3610,3610,0
|
|
20250220,182900,2016854415,3610,3610,3610,3610,0
|
|
20250220,182800,2016854415,3610,3610,3610,3610,0
|
|
20250220,182700,2016854415,3610,3610,3610,3610,0
|
|
20250220,182600,2016854415,3610,3610,3610,3610,0
|
|
20250220,182500,2016854415,3610,3610,3610,3610,0
|
|
20250220,182400,2016854415,3610,3610,3610,3610,0
|
|
20250220,182300,2016854415,3610,3610,3610,3610,0
|
|
20250220,182200,2016854415,3610,3610,3610,3610,0
|
|
20250220,182100,2016854415,3610,3610,3610,3610,0
|
|
20250220,182000,2016854415,3610,3610,3610,3610,0
|
|
20250220,181900,2016854415,3610,3610,3610,3610,0
|
|
20250220,181800,2016854415,3610,3610,3610,3610,0
|
|
20250220,181700,2016854415,3610,3610,3610,3610,0
|
|
20250220,181600,2016854415,3610,3610,3610,3610,0
|
|
20250220,181500,2016854415,3610,3610,3610,3610,0
|
|
20250220,181400,2016854415,3610,3610,3610,3610,0
|
|
20250220,181300,2016854415,3610,3610,3610,3610,0
|
|
20250220,181200,2016854415,3610,3610,3610,3610,0
|
|
20250220,181100,2016854415,3610,3610,3610,3610,0
|
|
20250220,181000,2016854415,3610,3610,3610,3610,0
|
|
20250220,180900,2016854415,3610,3610,3610,3610,0
|
|
20250220,180800,2016854415,3610,3610,3610,3610,0
|
|
20250220,180700,2016854415,3610,3610,3610,3610,5933
|
|
20250220,180600,2016854415,3610,3610,3610,3610,0
|
|
20250220,180500,2016854415,3610,3610,3610,3610,0
|
|
20250220,180400,2016854415,3610,3610,3610,3610,0
|
|
20250220,180300,2016854415,3610,3610,3610,3610,0
|
|
20250220,180200,2016854415,3610,3610,3610,3610,0
|
|
20250220,180100,2016854415,3610,3610,3610,3610,0
|
|
20250220,180000,2016854415,3610,3610,3610,3610,0
|
|
20250220,175900,2016854415,3610,3610,3610,3610,0
|
|
20250220,175800,2016854415,3610,3610,3610,3610,0
|
|
20250220,175700,2016854415,3610,3610,3610,3610,0
|
|
20250220,175600,2016854415,3610,3610,3610,3610,0
|
|
20250220,175500,2016854415,3610,3610,3610,3610,0
|
|
20250220,175400,2016854415,3610,3610,3610,3610,0
|
|
20250220,175300,2016854415,3610,3610,3610,3610,0
|
|
20250220,175200,2016854415,3610,3610,3610,3610,0
|
|
20250220,175100,2016854415,3610,3610,3610,3610,0
|
|
20250220,175000,2016854415,3610,3610,3610,3610,0
|
|
20250220,174900,2016854415,3610,3610,3610,3610,0
|
|
20250220,174800,2016854415,3610,3610,3610,3610,0
|
|
20250220,174700,2016854415,3610,3610,3610,3610,0
|
|
20250220,174600,2016854415,3610,3610,3610,3610,0
|
|
20250220,174500,2016854415,3610,3610,3610,3610,0
|
|
20250220,174400,2016854415,3610,3610,3610,3610,0
|
|
20250220,174300,2016854415,3610,3610,3610,3610,0
|
|
20250220,174200,2016854415,3610,3610,3610,3610,0
|
|
20250220,174100,2016854415,3610,3610,3610,3610,0
|
|
20250220,174000,2016854415,3610,3610,3610,3610,0
|
|
20250220,173900,2016854415,3610,3610,3610,3610,0
|
|
20250220,173800,2016854415,3610,3610,3610,3610,0
|
|
20250220,173700,2016854415,3610,3610,3610,3610,5933
|
|
20250220,173600,2016854415,3610,3610,3610,3610,0
|
|
20250220,173500,2016854415,3610,3610,3610,3610,0
|
|
20250220,173400,2016854415,3610,3610,3610,3610,0
|
|
20250220,173300,2016854415,3610,3610,3610,3610,0
|
|
20250220,173200,2016854415,3610,3610,3610,3610,0
|
|
20250220,173100,2016854415,3610,3610,3610,3610,0
|
|
20250220,173000,2016854415,3610,3610,3610,3610,0
|
|
20250220,172900,2016854415,3610,3610,3610,3610,0
|
|
20250220,172800,2016854415,3610,3610,3610,3610,0
|
|
20250220,172700,2016854415,3610,3610,3610,3610,0
|
|
20250220,172600,2016854415,3610,3610,3610,3610,0
|
|
20250220,172500,2016854415,3610,3610,3610,3610,0
|
|
20250220,172400,2016854415,3610,3610,3610,3610,0
|
|
20250220,172300,2016854415,3610,3610,3610,3610,0
|
|
20250220,172200,2016854415,3610,3610,3610,3610,0
|
|
20250220,172100,2016854415,3610,3610,3610,3610,0
|
|
20250220,172000,2016854415,3610,3610,3610,3610,0
|
|
20250220,171900,2016854415,3610,3610,3610,3610,0
|
|
20250220,171800,2016854415,3610,3610,3610,3610,0
|
|
20250220,171700,2016854415,3610,3610,3610,3610,0
|
|
20250220,171600,2016854415,3610,3610,3610,3610,0
|
|
20250220,171500,2016854415,3610,3610,3610,3610,0
|
|
20250220,171400,2016854415,3610,3610,3610,3610,0
|
|
20250220,171300,2016854415,3610,3610,3610,3610,0
|
|
20250220,171200,2016854415,3610,3610,3610,3610,0
|
|
20250220,171100,2016854415,3610,3610,3610,3610,0
|
|
20250220,171000,2016854415,3610,3610,3610,3610,0
|
|
20250220,170900,2016854415,3610,3610,3610,3610,0
|
|
20250220,170800,2016854415,3610,3610,3610,3610,0
|
|
20250220,170700,2016854415,3610,3610,3610,3610,5933
|
|
20250220,170600,2016854415,3610,3610,3610,3610,0
|
|
20250220,170500,2016854415,3610,3610,3610,3610,0
|
|
20250220,170400,2016854415,3610,3610,3610,3610,0
|
|
20250220,170300,2016854415,3610,3610,3610,3610,0
|
|
20250220,170200,2016854415,3610,3610,3610,3610,0
|
|
20250220,170100,2016854415,3610,3610,3610,3610,0
|
|
20250220,170000,2016854415,3610,3610,3610,3610,0
|
|
20250220,165900,2016854415,3610,3610,3610,3610,0
|
|
20250220,165800,2016854415,3610,3610,3610,3610,0
|
|
20250220,165700,2016854415,3610,3610,3610,3610,0
|
|
20250220,165600,2016854415,3610,3610,3610,3610,0
|
|
20250220,165500,2016854415,3610,3610,3610,3610,0
|
|
20250220,165400,2016854415,3610,3610,3610,3610,0
|
|
20250220,165300,2016854415,3610,3610,3610,3610,0
|
|
20250220,165200,2016854415,3610,3610,3610,3610,0
|
|
20250220,165100,2016854415,3610,3610,3610,3610,0
|
|
20250220,165000,2016854415,3610,3610,3610,3610,0
|
|
20250220,164900,2016854415,3610,3610,3610,3610,0
|
|
20250220,164800,2016854415,3610,3610,3610,3610,0
|
|
20250220,164700,2016854415,3610,3610,3610,3610,0
|
|
20250220,164600,2016854415,3610,3610,3610,3610,0
|
|
20250220,164500,2016854415,3610,3610,3610,3610,0
|
|
20250220,164400,2016854415,3610,3610,3610,3610,0
|
|
20250220,164300,2016854415,3610,3610,3610,3610,0
|
|
20250220,164200,2016854415,3610,3610,3610,3610,0
|
|
20250220,164100,2016854415,3610,3610,3610,3610,0
|
|
20250220,164000,2016854415,3610,3610,3610,3610,0
|
|
20250220,163900,2016854415,3610,3610,3610,3610,0
|
|
20250220,163800,2016854415,3610,3610,3610,3610,0
|
|
20250220,163700,2016854415,3610,3610,3610,3610,5933
|
|
20250220,163600,2016854415,3610,3610,3610,3610,0
|
|
20250220,163500,2016854415,3610,3610,3610,3610,0
|
|
20250220,163400,2016854415,3610,3610,3610,3610,0
|
|
20250220,163300,2016854415,3610,3610,3610,3610,0
|
|
20250220,163200,2016854415,3610,3610,3610,3610,0
|
|
20250220,163100,2016854415,3610,3610,3610,3610,0
|
|
20250220,163000,2016854415,3610,3610,3610,3610,0
|
|
20250220,162900,2016854415,3610,3610,3610,3610,0
|
|
20250220,162800,2016854415,3610,3610,3610,3610,0
|
|
20250220,162700,2016854415,3610,3610,3610,3610,0
|
|
20250220,162600,2016854415,3610,3610,3610,3610,0
|
|
20250220,162500,2016854415,3610,3610,3610,3610,0
|
|
20250220,162400,2016854415,3610,3610,3610,3610,0
|
|
20250220,162300,2016854415,3610,3610,3610,3610,0
|
|
20250220,162200,2016854415,3610,3610,3610,3610,0
|
|
20250220,162100,2016854415,3610,3610,3610,3610,0
|
|
20250220,162000,2016854415,3610,3610,3610,3610,0
|
|
20250220,161900,2016854415,3610,3610,3610,3610,0
|
|
20250220,161800,2016854415,3610,3610,3610,3610,0
|
|
20250220,161700,2016854415,3610,3610,3610,3610,0
|
|
20250220,161600,2016854415,3610,3610,3610,3610,0
|
|
20250220,161500,2016854415,3610,3610,3610,3610,0
|
|
20250220,161400,2016854415,3610,3610,3610,3610,0
|
|
20250220,161300,2016854415,3610,3610,3610,3610,0
|
|
20250220,161200,2016854415,3610,3610,3610,3610,0
|
|
20250220,161100,2016854415,3610,3610,3610,3610,0
|
|
20250220,161000,2016854415,3610,3610,3610,3610,0
|
|
20250220,160900,2016854415,3610,3610,3610,3610,0
|
|
20250220,160800,2016854415,3610,3610,3610,3610,0
|
|
20250220,160700,2016854415,3610,3610,3610,3610,5933
|
|
20250220,160600,2016854415,3610,3610,3610,3610,0
|
|
20250220,160500,2016854415,3610,3610,3610,3610,0
|
|
20250220,160400,2016854415,3610,3610,3610,3610,0
|
|
20250220,160300,2016854415,3610,3610,3610,3610,0
|
|
20250220,160200,2016854415,3610,3610,3610,3610,0
|
|
20250220,160100,2016854415,3610,3610,3610,3610,0
|
|
20250220,160000,2016854415,3610,3610,3610,3610,0
|
|
20250220,155900,2016854415,3610,3610,3610,3610,0
|
|
20250220,155800,2016854415,3610,3610,3610,3610,0
|
|
20250220,155700,2016854415,3610,3610,3610,3610,0
|
|
20250220,155600,2016854415,3610,3610,3610,3610,0
|
|
20250220,155500,2016854415,3610,3610,3610,3610,0
|
|
20250220,155400,2016854415,3610,3610,3610,3610,0
|
|
20250220,155300,2016854415,3610,3610,3610,3610,0
|
|
20250220,155200,2016854415,3610,3610,3610,3610,0
|
|
20250220,155100,2016854415,3610,3610,3610,3610,0
|
|
20250220,155000,2016854415,3610,3610,3610,3610,0
|
|
20250220,154900,2016854415,3610,3610,3610,3610,0
|
|
20250220,154800,2016854415,3610,3610,3610,3610,0
|
|
20250220,154700,2016854415,3610,3610,3610,3610,0
|
|
20250220,154600,2016854415,3610,3610,3610,3610,0
|
|
20250220,154500,2016854415,3610,3610,3610,3610,0
|
|
20250220,154400,2016854415,3610,3610,3610,3610,0
|
|
20250220,154300,2016854415,3610,3610,3610,3610,0
|
|
20250220,154200,2016854415,3610,3610,3610,3610,0
|
|
20250220,154100,2016854415,3610,3610,3610,3610,0
|
|
20250220,154000,2016854415,3610,3610,3610,3610,0
|
|
20250220,153900,2016854415,3610,3610,3610,3610,0
|
|
20250220,153800,2016854415,3610,3610,3610,3610,0
|
|
20250220,153700,2016854415,3610,3610,3610,3610,5933
|
|
20250220,153600,2016854415,3610,3610,3610,3610,0
|
|
20250220,153500,2016854415,3610,3610,3610,3610,0
|
|
20250220,153400,2016854415,3610,3610,3610,3610,0
|
|
20250220,153300,2016854415,3610,3610,3610,3610,0
|
|
20250220,153200,2016854415,3610,3610,3610,3610,0
|
|
20250220,153100,2016854415,3610,3610,3610,3610,0
|
|
20250220,153000,2016854415,3610,3610,3610,3610,5933
|
|
20250220,152900,1995436285,3590,3590,3590,3590,0
|
|
20250220,152800,1995436285,3590,3590,3590,3590,0
|
|
20250220,152700,1995436285,3590,3590,3590,3590,0
|
|
20250220,152600,1995436285,3590,3590,3590,3590,0
|
|
20250220,152500,1995436285,3590,3590,3590,3590,0
|
|
20250220,152400,1995436285,3590,3590,3590,3590,0
|
|
20250220,152300,1995436285,3590,3590,3590,3590,0
|
|
20250220,152200,1995436285,3590,3590,3590,3590,0
|
|
20250220,152100,1995436285,3590,3590,3590,3590,0
|
|
20250220,152000,1995436285,3590,3590,3590,3590,0
|
|
20250220,151900,1995436285,3590,3570,3590,3565,6398
|
|
20250220,151800,1972541145,3575,3575,3575,3570,17
|
|
20250220,151700,1972480410,3570,3570,3570,3570,1100
|
|
20250220,151600,1968553410,3570,3575,3575,3570,563
|
|
20250220,151500,1966540690,3580,3580,3580,3580,1
|
|
20250220,151400,1966537110,3565,3570,3575,3560,3071
|
|
20250220,151300,1955586020,3580,3575,3580,3575,510
|
|
20250220,151200,1953762720,3565,3570,3570,3565,1498
|
|
20250220,151100,1948418405,3570,3570,3570,3560,2872
|
|
20250220,151000,1938177770,3570,3570,3570,3570,370
|
|
20250220,150900,1936856870,3580,3580,3580,3580,1
|
|
20250220,150800,1936853290,3565,3570,3570,3565,51
|
|
20250220,150700,1936671225,3580,3570,3580,3570,9
|
|
20250220,150600,1936639085,3565,3570,3570,3565,1452
|
|
20250220,150500,1931459745,3570,3575,3575,3570,2000
|
|
20250220,150400,1924314745,3580,3580,3580,3580,953
|
|
20250220,150300,1920903005,3585,3585,3585,3585,309
|
|
20250220,150200,1919795240,3590,3590,3590,3590,3
|
|
20250220,150100,1919784470,3585,3585,3585,3585,200
|
|
20250220,150000,1919067470,3590,3600,3600,3590,102
|
|
20250220,145900,1918701260,3595,3595,3595,3595,0
|
|
20250220,145800,1918701260,3595,3595,3595,3595,0
|
|
20250220,145700,1918701260,3595,3595,3595,3595,200
|
|
20250220,145600,1917982260,3595,3595,3595,3590,2524
|
|
20250220,145500,1908915350,3590,3590,3590,3590,123
|
|
20250220,145400,1908473780,3595,3590,3595,3590,884
|
|
20250220,145300,1905300090,3590,3590,3590,3590,0
|
|
20250220,145200,1905300090,3590,3575,3590,3575,231
|
|
20250220,145100,1904474250,3585,3585,3585,3580,463
|
|
20250220,145000,1902816330,3585,3585,3585,3585,10
|
|
20250220,144900,1902780480,3585,3585,3585,3585,0
|
|
20250220,144800,1902780480,3585,3585,3585,3585,384
|
|
20250220,144700,1901403840,3590,3590,3590,3590,20
|
|
20250220,144600,1901332040,3590,3590,3590,3590,200
|
|
20250220,144500,1900614040,3595,3595,3595,3590,3892
|
|
20250220,144400,1886640220,3590,3590,3590,3590,2639
|
|
20250220,144300,1877166210,3585,3580,3585,3580,1393
|
|
20250220,144200,1872179265,3580,3575,3580,3575,926
|
|
20250220,144100,1868866025,3570,3570,3570,3570,0
|
|
20250220,144000,1868866025,3570,3575,3575,3570,221
|
|
20250220,143900,1868076055,3575,3575,3575,3575,132
|
|
20250220,143800,1867604155,3575,3575,3575,3575,14
|
|
20250220,143700,1867554105,3575,3575,3575,3575,10
|
|
20250220,143600,1867518355,3580,3580,3580,3580,7
|
|
20250220,143500,1867493295,3580,3575,3580,3575,270
|
|
20250220,143400,1866527045,3575,3575,3575,3575,0
|
|
20250220,143300,1866527045,3575,3575,3575,3575,1319
|
|
20250220,143200,1861811620,3575,3565,3575,3565,257
|
|
20250220,143100,1860895395,3565,3565,3565,3565,0
|
|
20250220,143000,1860895395,3565,3565,3565,3565,0
|
|
20250220,142900,1860895395,3565,3570,3570,3560,1187
|
|
20250220,142800,1856668860,3570,3570,3570,3570,271
|
|
20250220,142700,1855701390,3560,3570,3570,3560,24
|
|
20250220,142600,1855615800,3560,3570,3570,3560,740
|
|
20250220,142500,1852980400,3565,3565,3565,3565,277
|
|
20250220,142400,1851992895,3560,3565,3565,3560,2424
|
|
20250220,142300,1843363405,3565,3565,3565,3560,3662
|
|
20250220,142200,1830308875,3570,3570,3570,3570,0
|
|
20250220,142100,1830308875,3570,3575,3575,3570,1279
|
|
20250220,142000,1825739530,3575,3575,3575,3575,20
|
|
20250220,141900,1825668030,3580,3575,3580,3575,690
|
|
20250220,141800,1823198330,3580,3575,3580,3575,3
|
|
20250220,141700,1823187600,3575,3575,3575,3575,0
|
|
20250220,141600,1823187600,3575,3575,3575,3575,536
|
|
20250220,141500,1821271400,3575,3575,3575,3575,200
|
|
20250220,141400,1820556400,3575,3575,3575,3575,151
|
|
20250220,141300,1820016575,3575,3575,3575,3575,1000
|
|
20250220,141200,1816441575,3575,3575,3575,3575,132
|
|
20250220,141100,1815969675,3575,3575,3575,3575,3866
|
|
20250220,141000,1802148725,3580,3580,3580,3580,1049
|
|
20250220,140900,1798393305,3575,3580,3580,3575,100
|
|
20250220,140800,1798035495,3575,3580,3580,3575,207
|
|
20250220,140700,1797294470,3575,3575,3575,3575,0
|
|
20250220,140600,1797294470,3575,3580,3580,3575,5071
|
|
20250220,140500,1779140645,3580,3580,3580,3580,900
|
|
20250220,140400,1775918645,3585,3585,3585,3585,0
|
|
20250220,140300,1775918645,3585,3580,3585,3580,801
|
|
20250220,140200,1773051040,3590,3590,3590,3590,0
|
|
20250220,140100,1773051040,3590,3590,3590,3590,11
|
|
20250220,140000,1773011550,3580,3580,3580,3580,500
|
|
20250220,135900,1771221550,3580,3580,3580,3580,1127
|
|
20250220,135800,1767186890,3580,3590,3590,3580,342
|
|
20250220,135700,1765959130,3585,3585,3585,3585,12
|
|
20250220,135600,1765916110,3585,3585,3585,3585,19
|
|
20250220,135500,1765847995,3585,3585,3585,3585,339
|
|
20250220,135400,1764632680,3580,3585,3585,3580,525
|
|
20250220,135300,1762750620,3585,3585,3585,3585,74
|
|
20250220,135200,1762485330,3575,3575,3575,3575,101
|
|
20250220,135100,1762124255,3575,3575,3575,3575,1
|
|
20250220,135000,1762120680,3570,3580,3580,3570,503
|
|
20250220,134900,1760324825,3570,3570,3570,3570,300
|
|
20250220,134800,1759253825,3570,3570,3570,3570,500
|
|
20250220,134700,1757468825,3565,3580,3580,3565,3780
|
|
20250220,134600,1743976655,3570,3570,3580,3570,751
|
|
20250220,134500,1741295320,3570,3575,3575,3570,3146
|
|
20250220,134400,1730062655,3580,3570,3580,3565,2752
|
|
20250220,134300,1720249220,3570,3570,3575,3570,5677
|
|
20250220,134200,1699982325,3575,3575,3575,3575,4008
|
|
20250220,134100,1685653725,3575,3575,3575,3575,6057
|
|
20250220,134000,1663999950,3580,3590,3590,3580,8506
|
|
20250220,133900,1633523680,3595,3595,3595,3595,0
|
|
20250220,133800,1633523680,3595,3595,3595,3595,31
|
|
20250220,133700,1633412235,3595,3595,3595,3595,700
|
|
20250220,133600,1630895735,3595,3595,3595,3595,2
|
|
20250220,133500,1630888545,3595,3595,3595,3595,0
|
|
20250220,133400,1630888545,3595,3595,3595,3595,1
|
|
20250220,133300,1630884950,3595,3595,3595,3595,80
|
|
20250220,133200,1630597350,3595,3595,3595,3595,0
|
|
20250220,133100,1630597350,3595,3595,3595,3595,139
|
|
20250220,133000,1630097645,3595,3595,3595,3595,655
|
|
20250220,132900,1627742920,3595,3595,3595,3595,230
|
|
20250220,132800,1626916070,3595,3600,3600,3595,1302
|
|
20250220,132700,1622235325,3600,3600,3600,3600,1
|
|
20250220,132600,1622231725,3595,3595,3595,3595,506
|
|
20250220,132500,1620412655,3600,3600,3600,3600,4
|
|
20250220,132400,1620398255,3600,3600,3600,3600,180
|
|
20250220,132300,1619750255,3600,3600,3600,3600,2
|
|
20250220,132200,1619743055,3590,3590,3590,3590,1077
|
|
20250220,132100,1615876625,3590,3590,3590,3590,30
|
|
20250220,132000,1615768925,3600,3600,3600,3600,0
|
|
20250220,131900,1615768925,3600,3585,3600,3585,210
|
|
20250220,131800,1615014750,3585,3590,3590,3585,12201
|
|
20250220,131700,1571263310,3585,3590,3590,3585,1080
|
|
20250220,131600,1567386930,3585,3585,3585,3585,0
|
|
20250220,131500,1567386930,3585,3590,3590,3585,8339
|
|
20250220,131400,1537481930,3590,3605,3605,3590,6096
|
|
20250220,131300,1515555840,3600,3610,3610,3600,4864
|
|
20250220,131200,1498033020,3610,3615,3615,3610,832
|
|
20250220,131100,1495029490,3620,3620,3620,3620,138
|
|
20250220,131000,1494529930,3610,3620,3620,3610,1960
|
|
20250220,130900,1487453510,3620,3620,3620,3620,0
|
|
20250220,130800,1487453510,3620,3620,3620,3620,152
|
|
20250220,130700,1486903270,3615,3615,3615,3615,100
|
|
20250220,130600,1486541770,3615,3615,3615,3615,0
|
|
20250220,130500,1486541770,3615,3615,3615,3610,1298
|
|
20250220,130400,1481853330,3610,3620,3620,3610,1946
|
|
20250220,130300,1474821470,3620,3620,3620,3620,100
|
|
20250220,130200,1474459470,3620,3640,3640,3620,479
|
|
20250220,130100,1472725250,3630,3630,3630,3630,300
|
|
20250220,130000,1471636250,3630,3620,3630,3620,351
|
|
20250220,125900,1470365510,3620,3620,3620,3620,202
|
|
20250220,125800,1469634270,3615,3615,3615,3615,4
|
|
20250220,125700,1469619810,3615,3620,3620,3615,204
|
|
20250220,125600,1468882345,3620,3620,3620,3620,170
|
|
20250220,125500,1468266945,3620,3620,3620,3620,1
|
|
20250220,125400,1468263325,3630,3630,3630,3630,22
|
|
20250220,125300,1468183465,3615,3620,3620,3615,130
|
|
20250220,125200,1467713490,3615,3630,3630,3615,2727
|
|
20250220,125100,1457855240,3620,3620,3620,3620,990
|
|
20250220,125000,1454271440,3620,3620,3620,3620,376
|
|
20250220,124900,1452910320,3615,3620,3620,3615,350
|
|
20250220,124800,1451644970,3615,3615,3615,3615,164
|
|
20250220,124700,1451052110,3620,3620,3620,3620,1791
|
|
20250220,124600,1444568690,3620,3635,3635,3620,4095
|
|
20250220,124500,1429721145,3635,3635,3635,3635,0
|
|
20250220,124400,1429721145,3635,3635,3635,3635,199
|
|
20250220,124300,1428997780,3630,3635,3635,3630,680
|
|
20250220,124200,1426529230,3635,3635,3635,3635,0
|
|
20250220,124100,1426529230,3635,3635,3635,3635,305
|
|
20250220,124000,1425420555,3635,3635,3635,3635,0
|
|
20250220,123900,1425420555,3635,3640,3640,3635,3
|
|
20250220,123800,1425409645,3640,3635,3640,3635,2
|
|
20250220,123700,1425402370,3635,3640,3640,3635,474
|
|
20250220,123600,1423679355,3640,3640,3640,3640,0
|
|
20250220,123500,1423679355,3640,3640,3640,3640,500
|
|
20250220,123400,1421859355,3640,3640,3640,3640,531
|
|
20250220,123300,1419926515,3640,3630,3640,3630,102
|
|
20250220,123200,1419555955,3630,3630,3630,3630,999
|
|
20250220,123100,1415929585,3635,3635,3635,3635,1
|
|
20250220,123000,1415925950,3635,3635,3635,3635,0
|
|
20250220,122900,1415925950,3635,3640,3640,3635,2479
|
|
20250220,122800,1406914730,3640,3635,3645,3635,340
|
|
20250220,122700,1405677045,3640,3640,3640,3640,134
|
|
20250220,122600,1405189285,3645,3650,3650,3645,158
|
|
20250220,122500,1404612600,3650,3650,3650,3650,2645
|
|
20250220,122400,1394958350,3650,3650,3650,3650,0
|
|
20250220,122300,1394958350,3650,3640,3650,3640,2653
|
|
20250220,122200,1385291180,3635,3635,3635,3635,0
|
|
20250220,122100,1385291180,3635,3635,3635,3635,18
|
|
20250220,122000,1385225750,3635,3635,3635,3635,576
|
|
20250220,121900,1383131990,3635,3635,3635,3635,0
|
|
20250220,121800,1383131990,3635,3635,3635,3635,40
|
|
20250220,121700,1382986590,3635,3635,3635,3635,40
|
|
20250220,121600,1382841190,3630,3630,3630,3630,0
|
|
20250220,121500,1382841190,3630,3640,3640,3630,34
|
|
20250220,121400,1382717730,3640,3640,3640,3640,100
|
|
20250220,121300,1382353730,3635,3640,3640,3635,1390
|
|
20250220,121200,1377298080,3640,3645,3645,3640,510
|
|
20250220,121100,1375441630,3645,3645,3645,3645,189
|
|
20250220,121000,1374752725,3635,3640,3640,3635,1169
|
|
20250220,120900,1370497570,3640,3640,3640,3640,11
|
|
20250220,120800,1370457530,3630,3640,3640,3630,11
|
|
20250220,120700,1370417500,3640,3620,3640,3620,264
|
|
20250220,120600,1369458500,3620,3625,3625,3620,300
|
|
20250220,120500,1368372495,3625,3630,3630,3625,6656
|
|
20250220,120400,1344244370,3625,3635,3635,3625,4903
|
|
20250220,120300,1326460015,3635,3635,3635,3635,50
|
|
20250220,120200,1326278265,3635,3635,3635,3635,10
|
|
20250220,120100,1326241915,3635,3635,3635,3635,2
|
|
20250220,120000,1326234645,3635,3640,3640,3635,672
|
|
20250220,115900,1323791875,3645,3645,3645,3645,0
|
|
20250220,115800,1323791875,3645,3645,3645,3645,0
|
|
20250220,115700,1323791875,3645,3645,3645,3645,0
|
|
20250220,115600,1323791875,3645,3645,3645,3645,379
|
|
20250220,115500,1322410420,3645,3650,3655,3645,257
|
|
20250220,115400,1321471675,3650,3650,3650,3650,1
|
|
20250220,115300,1321468025,3655,3650,3655,3640,10124
|
|
20250220,115200,1284541925,3645,3645,3645,3645,657
|
|
20250220,115100,1282147160,3645,3645,3645,3645,261
|
|
20250220,115000,1281195815,3645,3645,3645,3645,0
|
|
20250220,114900,1281195815,3645,3645,3645,3645,53
|
|
20250220,114800,1281002630,3650,3650,3650,3650,3
|
|
20250220,114700,1280991680,3650,3640,3650,3640,1905
|
|
20250220,114600,1274055480,3640,3650,3650,3640,4435
|
|
20250220,114500,1257890505,3645,3640,3645,3640,617
|
|
20250220,114400,1255641590,3645,3640,3645,3640,714
|
|
20250220,114300,1253041835,3645,3645,3645,3645,1127
|
|
20250220,114200,1248933920,3645,3640,3645,3640,8222
|
|
20250220,114100,1218982385,3635,3620,3635,3620,2615
|
|
20250220,114000,1209478360,3620,3620,3620,3620,500
|
|
20250220,113900,1207668360,3630,3630,3630,3630,0
|
|
20250220,113800,1207668360,3630,3620,3630,3620,1431
|
|
20250220,113700,1202475510,3620,3620,3620,3620,500
|
|
20250220,113600,1200665510,3630,3620,3630,3620,2641
|
|
20250220,113500,1191087090,3625,3625,3625,3625,0
|
|
20250220,113400,1191087090,3625,3620,3625,3620,5631
|
|
20250220,113300,1170702850,3610,3615,3615,3610,1281
|
|
20250220,113200,1166074535,3620,3620,3620,3620,8
|
|
20250220,113100,1166045575,3625,3610,3625,3610,3389
|
|
20250220,113000,1153811105,3610,3610,3610,3610,5
|
|
20250220,112900,1153793055,3610,3610,3615,3610,2267
|
|
20250220,112800,1145609175,3610,3620,3620,3610,1994
|
|
20250220,112700,1138401380,3615,3615,3615,3615,281
|
|
20250220,112600,1137385565,3615,3625,3625,3615,596
|
|
20250220,112500,1135230995,3625,3625,3625,3625,55
|
|
20250220,112400,1135031620,3610,3615,3620,3610,2085
|
|
20250220,112300,1127491855,3620,3615,3620,3615,3947
|
|
20250220,112200,1113221480,3615,3625,3625,3615,2735
|
|
20250220,112100,1103320745,3625,3625,3630,3625,3389
|
|
20250220,112000,1091030440,3630,3625,3630,3625,69
|
|
20250220,111900,1090780310,3630,3630,3630,3630,16
|
|
20250220,111800,1090722230,3630,3630,3630,3630,900
|
|
20250220,111700,1087455230,3635,3635,3635,3635,1552
|
|
20250220,111600,1081813710,3645,3640,3645,3640,2467
|
|
20250220,111500,1072833565,3640,3640,3640,3640,66
|
|
20250220,111400,1072593325,3640,3640,3640,3640,28
|
|
20250220,111300,1072491405,3645,3645,3645,3645,1253
|
|
20250220,111200,1067924220,3645,3640,3645,3640,2437
|
|
20250220,111100,1059051355,3645,3645,3645,3645,0
|
|
20250220,111000,1059051355,3645,3645,3645,3645,0
|
|
20250220,110900,1059051355,3645,3645,3645,3645,3247
|
|
20250220,110800,1047216040,3645,3645,3645,3645,15
|
|
20250220,110700,1047161365,3650,3645,3650,3645,293
|
|
20250220,110600,1046093375,3645,3650,3655,3645,730
|
|
20250220,110500,1043431460,3655,3655,3655,3650,556
|
|
20250220,110400,1041399380,3650,3645,3650,3645,1504
|
|
20250220,110300,1035914800,3640,3640,3650,3640,766
|
|
20250220,110200,1033120260,3645,3645,3645,3645,380
|
|
20250220,110100,1031735160,3645,3650,3650,3645,1705
|
|
20250220,110000,1025518435,3655,3650,3655,3650,111
|
|
20250220,105900,1025112735,3650,3645,3650,3645,5297
|
|
20250220,105800,1005783685,3645,3645,3645,3645,452
|
|
20250220,105700,1004136145,3645,3645,3645,3645,829
|
|
20250220,105600,1001114440,3645,3645,3645,3640,2573
|
|
20250220,105500,991737995,3645,3645,3650,3645,2923
|
|
20250220,105400,981082555,3645,3645,3645,3645,5
|
|
20250220,105300,981064330,3640,3640,3640,3640,50
|
|
20250220,105200,980882330,3640,3640,3640,3640,1432
|
|
20250220,105100,975669850,3640,3645,3645,3640,234
|
|
20250220,105000,974818070,3645,3640,3645,3640,769
|
|
20250220,104900,972017380,3640,3640,3640,3640,1609
|
|
20250220,104800,966160620,3640,3640,3640,3640,1050
|
|
20250220,104700,962338620,3645,3640,3645,3640,300
|
|
20250220,104600,961245620,3645,3645,3645,3645,372
|
|
20250220,104500,959889680,3645,3650,3650,3645,401
|
|
20250220,104400,958428030,3640,3640,3640,3640,5
|
|
20250220,104300,958409830,3640,3640,3640,3640,590
|
|
20250220,104200,956262230,3650,3650,3650,3650,284
|
|
20250220,104100,955225630,3650,3650,3650,3650,1
|
|
20250220,104000,955221980,3650,3640,3650,3635,1930
|
|
20250220,103900,948197860,3635,3635,3635,3635,959
|
|
20250220,103800,944711895,3630,3635,3635,3630,2177
|
|
20250220,103700,936799250,3635,3645,3645,3635,2
|
|
20250220,103600,936791970,3635,3635,3635,3635,400
|
|
20250220,103500,935337970,3635,3645,3645,3635,4600
|
|
20250220,103400,918590970,3645,3645,3645,3645,1992
|
|
20250220,103300,911330130,3635,3635,3635,3635,21
|
|
20250220,103200,911253795,3635,3635,3635,3635,2000
|
|
20250220,103100,903983795,3650,3635,3650,3635,909
|
|
20250220,103000,900675045,3635,3630,3635,3630,241
|
|
20250220,102900,899800010,3630,3630,3630,3630,61
|
|
20250220,102800,899578580,3630,3630,3630,3630,0
|
|
20250220,102700,899578580,3630,3630,3630,3630,253
|
|
20250220,102600,898660190,3630,3630,3630,3630,14
|
|
20250220,102500,898609370,3625,3625,3625,3625,30
|
|
20250220,102400,898500620,3625,3625,3625,3625,1
|
|
20250220,102300,898496995,3625,3625,3625,3625,0
|
|
20250220,102200,898496995,3625,3630,3630,3625,3233
|
|
20250220,102100,886770845,3630,3630,3630,3630,0
|
|
20250220,102000,886770845,3630,3635,3635,3630,153
|
|
20250220,101900,886215305,3645,3645,3645,3640,352
|
|
20250220,101800,884934015,3640,3640,3640,3640,31
|
|
20250220,101700,884821175,3630,3630,3630,3630,1953
|
|
20250220,101600,877731785,3630,3635,3635,3630,24
|
|
20250220,101500,877644565,3635,3650,3650,3635,4300
|
|
20250220,101400,861992805,3650,3655,3655,3645,3889
|
|
20250220,101300,847803115,3650,3650,3650,3650,1495
|
|
20250220,101200,842346365,3645,3640,3645,3635,3394
|
|
20250220,101100,829991460,3640,3635,3645,3635,3286
|
|
20250220,101000,818039290,3635,3645,3645,3635,1122
|
|
20250220,100900,813955410,3645,3645,3645,3645,95
|
|
20250220,100800,813609135,3645,3635,3645,3630,3872
|
|
20250220,100700,799536395,3635,3640,3640,3635,400
|
|
20250220,100600,798081250,3640,3635,3650,3635,141
|
|
20250220,100500,797567805,3645,3645,3650,3640,10202
|
|
20250220,100400,760369310,3645,3635,3645,3635,313
|
|
20250220,100300,759230250,3645,3620,3645,3620,1474
|
|
20250220,100200,753872755,3635,3635,3635,3635,319
|
|
20250220,100100,752713190,3615,3615,3620,3615,2010
|
|
20250220,100000,745444480,3615,3615,3615,3610,643
|
|
20250220,095900,743122535,3615,3615,3615,3615,508
|
|
20250220,095800,741286115,3615,3615,3615,3610,1448
|
|
20250220,095700,736051605,3615,3610,3615,3610,1216
|
|
20250220,095600,731655775,3605,3620,3620,3605,4199
|
|
20250220,095500,716489730,3620,3635,3635,3620,4929
|
|
20250220,095400,698599960,3645,3645,3650,3640,3427
|
|
20250220,095300,686106855,3630,3630,3630,3630,3001
|
|
20250220,095200,675213225,3650,3650,3650,3650,1693
|
|
20250220,095100,669033775,3630,3635,3655,3630,4244
|
|
20250220,095000,653577280,3645,3655,3655,3630,6237
|
|
20250220,094900,630868865,3655,3645,3655,3635,8265
|
|
20250220,094800,600726520,3645,3650,3650,3640,3068
|
|
20250220,094700,589546025,3645,3625,3650,3625,3822
|
|
20250220,094600,575628490,3635,3635,3635,3635,539
|
|
20250220,094500,573669225,3625,3610,3640,3610,13056
|
|
20250220,094400,526471615,3600,3595,3600,3595,772
|
|
20250220,094300,523694915,3595,3605,3615,3595,9670
|
|
20250220,094200,488881730,3605,3615,3615,3605,110
|
|
20250220,094100,488484555,3605,3605,3605,3605,324
|
|
20250220,094000,487316535,3605,3605,3605,3605,0
|
|
20250220,093900,487316535,3605,3620,3620,3605,5100
|
|
20250220,093800,468926015,3610,3620,3620,3610,1010
|
|
20250220,093700,465279815,3620,3620,3620,3620,1
|
|
20250220,093600,465276195,3610,3610,3610,3610,658
|
|
20250220,093500,462900815,3615,3615,3615,3605,2129
|
|
20250220,093400,455224820,3610,3615,3615,3605,3016
|
|
20250220,093300,444340260,3620,3620,3620,3610,3700
|
|
20250220,093200,430959470,3620,3620,3620,3620,2151
|
|
20250220,093100,423172850,3635,3625,3635,3620,1408
|
|
20250220,093000,418062220,3630,3630,3635,3625,1909
|
|
20250220,092900,411138505,3630,3635,3635,3630,3002
|
|
20250220,092800,400237330,3635,3630,3640,3630,657
|
|
20250220,092700,397848610,3630,3645,3645,3630,2846
|
|
20250220,092600,387499665,3645,3630,3645,3630,2376
|
|
20250220,092500,378861215,3630,3615,3635,3615,8202
|
|
20250220,092400,349159485,3615,3630,3630,3615,3142
|
|
20250220,092300,337784145,3630,3640,3640,3630,1955
|
|
20250220,092200,330671800,3635,3630,3645,3630,2548
|
|
20250220,092100,321397955,3635,3630,3635,3630,992
|
|
20250220,092000,317794995,3630,3610,3630,3610,1425
|
|
20250220,091900,312640820,3610,3615,3620,3605,4190
|
|
20250220,091800,297497980,3620,3605,3620,3605,238
|
|
20250220,091700,296639945,3620,3605,3620,3600,770
|
|
20250220,091600,293856810,3605,3600,3605,3595,1714
|
|
20250220,091500,287685510,3605,3590,3605,3590,789
|
|
20250220,091400,284847720,3585,3605,3615,3585,2772
|
|
20250220,091300,274893860,3605,3610,3610,3600,376
|
|
20250220,091200,273538210,3600,3605,3605,3600,815
|
|
20250220,091100,270600260,3605,3595,3605,3595,523
|
|
20250220,091000,268717645,3600,3610,3610,3600,4694
|
|
20250220,090900,251801475,3610,3610,3625,3610,348
|
|
20250220,090800,250544335,3610,3640,3640,3610,4534
|
|
20250220,090700,234113320,3645,3625,3645,3615,11501
|
|
20250220,090600,192381370,3625,3630,3630,3620,4030
|
|
20250220,090500,177777450,3625,3630,3630,3620,4131
|
|
20250220,090400,162809505,3620,3615,3625,3600,6000
|
|
20250220,090300,141109030,3605,3605,3625,3605,6242
|
|
20250220,090200,118585065,3610,3600,3620,3600,5170
|
|
20250220,090100,99907895,3600,3580,3605,3575,5035
|
|
20250220,090000,81827715,3605,3625,3630,3600,22592
|