688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,202500,748891670,3625,3625,3625,3625,4130
|
|
20250221,202400,748891670,3625,3625,3625,3625,0
|
|
20250221,202300,748891670,3625,3625,3625,3625,0
|
|
20250221,202200,748891670,3625,3625,3625,3625,0
|
|
20250221,202100,748891670,3625,3625,3625,3625,0
|
|
20250221,202000,748891670,3625,3625,3625,3625,0
|
|
20250221,201900,748891670,3625,3625,3625,3625,0
|
|
20250221,201800,748891670,3625,3625,3625,3625,0
|
|
20250221,201700,748891670,3625,3625,3625,3625,0
|
|
20250221,201600,748891670,3625,3625,3625,3625,0
|
|
20250221,201500,748891670,3625,3625,3625,3625,0
|
|
20250221,201400,748891670,3625,3625,3625,3625,0
|
|
20250221,201300,748891670,3625,3625,3625,3625,0
|
|
20250221,201200,748891670,3625,3625,3625,3625,0
|
|
20250221,201100,748891670,3625,3625,3625,3625,0
|
|
20250221,201000,748891670,3625,3625,3625,3625,0
|
|
20250221,200900,748891670,3625,3625,3625,3625,0
|
|
20250221,200800,748891670,3625,3625,3625,3625,0
|
|
20250221,200700,748891670,3625,3625,3625,3625,0
|
|
20250221,200600,748891670,3625,3625,3625,3625,0
|
|
20250221,200500,748891670,3625,3625,3625,3625,0
|
|
20250221,200400,748891670,3625,3625,3625,3625,0
|
|
20250221,200300,748891670,3625,3625,3625,3625,0
|
|
20250221,200200,748891670,3625,3625,3625,3625,0
|
|
20250221,200100,748891670,3625,3625,3625,3625,0
|
|
20250221,200000,748891670,3625,3625,3625,3625,0
|
|
20250221,195900,748891670,3625,3625,3625,3625,0
|
|
20250221,195800,748891670,3625,3625,3625,3625,0
|
|
20250221,195700,748891670,3625,3625,3625,3625,0
|
|
20250221,195600,748891670,3625,3625,3625,3625,0
|
|
20250221,195500,748891670,3625,3625,3625,3625,4130
|
|
20250221,195400,748891670,3625,3625,3625,3625,0
|
|
20250221,195300,748891670,3625,3625,3625,3625,0
|
|
20250221,195200,748891670,3625,3625,3625,3625,0
|
|
20250221,195100,748891670,3625,3625,3625,3625,0
|
|
20250221,195000,748891670,3625,3625,3625,3625,0
|
|
20250221,194900,748891670,3625,3625,3625,3625,0
|
|
20250221,194800,748891670,3625,3625,3625,3625,0
|
|
20250221,194700,748891670,3625,3625,3625,3625,0
|
|
20250221,194600,748891670,3625,3625,3625,3625,0
|
|
20250221,194500,748891670,3625,3625,3625,3625,0
|
|
20250221,194400,748891670,3625,3625,3625,3625,0
|
|
20250221,194300,748891670,3625,3625,3625,3625,0
|
|
20250221,194200,748891670,3625,3625,3625,3625,0
|
|
20250221,194100,748891670,3625,3625,3625,3625,0
|
|
20250221,194000,748891670,3625,3625,3625,3625,0
|
|
20250221,193900,748891670,3625,3625,3625,3625,0
|
|
20250221,193800,748891670,3625,3625,3625,3625,0
|
|
20250221,193700,748891670,3625,3625,3625,3625,0
|
|
20250221,193600,748891670,3625,3625,3625,3625,0
|
|
20250221,193500,748891670,3625,3625,3625,3625,0
|
|
20250221,193400,748891670,3625,3625,3625,3625,0
|
|
20250221,193300,748891670,3625,3625,3625,3625,0
|
|
20250221,193200,748891670,3625,3625,3625,3625,0
|
|
20250221,193100,748891670,3625,3625,3625,3625,0
|
|
20250221,193000,748891670,3625,3625,3625,3625,0
|
|
20250221,192900,748891670,3625,3625,3625,3625,0
|
|
20250221,192800,748891670,3625,3625,3625,3625,0
|
|
20250221,192700,748891670,3625,3625,3625,3625,0
|
|
20250221,192600,748891670,3625,3625,3625,3625,0
|
|
20250221,192500,748891670,3625,3625,3625,3625,4130
|
|
20250221,192400,748891670,3625,3625,3625,3625,0
|
|
20250221,192300,748891670,3625,3625,3625,3625,0
|
|
20250221,192200,748891670,3625,3625,3625,3625,0
|
|
20250221,192100,748891670,3625,3625,3625,3625,0
|
|
20250221,192000,748891670,3625,3625,3625,3625,0
|
|
20250221,191900,748891670,3625,3625,3625,3625,0
|
|
20250221,191800,748891670,3625,3625,3625,3625,0
|
|
20250221,191700,748891670,3625,3625,3625,3625,0
|
|
20250221,191600,748891670,3625,3625,3625,3625,0
|
|
20250221,191500,748891670,3625,3625,3625,3625,0
|
|
20250221,191400,748891670,3625,3625,3625,3625,0
|
|
20250221,191300,748891670,3625,3625,3625,3625,0
|
|
20250221,191200,748891670,3625,3625,3625,3625,0
|
|
20250221,191100,748891670,3625,3625,3625,3625,0
|
|
20250221,191000,748891670,3625,3625,3625,3625,0
|
|
20250221,190900,748891670,3625,3625,3625,3625,0
|
|
20250221,190800,748891670,3625,3625,3625,3625,0
|
|
20250221,190700,748891670,3625,3625,3625,3625,0
|
|
20250221,190600,748891670,3625,3625,3625,3625,0
|
|
20250221,190500,748891670,3625,3625,3625,3625,0
|
|
20250221,190400,748891670,3625,3625,3625,3625,0
|
|
20250221,190300,748891670,3625,3625,3625,3625,0
|
|
20250221,190200,748891670,3625,3625,3625,3625,0
|
|
20250221,190100,748891670,3625,3625,3625,3625,0
|
|
20250221,190000,748891670,3625,3625,3625,3625,0
|
|
20250221,185900,748891670,3625,3625,3625,3625,0
|
|
20250221,185800,748891670,3625,3625,3625,3625,0
|
|
20250221,185700,748891670,3625,3625,3625,3625,0
|
|
20250221,185600,748891670,3625,3625,3625,3625,0
|
|
20250221,185500,748891670,3625,3625,3625,3625,4130
|
|
20250221,185400,748891670,3625,3625,3625,3625,0
|
|
20250221,185300,748891670,3625,3625,3625,3625,0
|
|
20250221,185200,748891670,3625,3625,3625,3625,0
|
|
20250221,185100,748891670,3625,3625,3625,3625,0
|
|
20250221,185000,748891670,3625,3625,3625,3625,0
|
|
20250221,184900,748891670,3625,3625,3625,3625,0
|
|
20250221,184800,748891670,3625,3625,3625,3625,0
|
|
20250221,184700,748891670,3625,3625,3625,3625,0
|
|
20250221,184600,748891670,3625,3625,3625,3625,0
|
|
20250221,184500,748891670,3625,3625,3625,3625,0
|
|
20250221,184400,748891670,3625,3625,3625,3625,0
|
|
20250221,184300,748891670,3625,3625,3625,3625,0
|
|
20250221,184200,748891670,3625,3625,3625,3625,0
|
|
20250221,184100,748891670,3625,3625,3625,3625,0
|
|
20250221,184000,748891670,3625,3625,3625,3625,0
|
|
20250221,183900,748891670,3625,3625,3625,3625,0
|
|
20250221,183800,748891670,3625,3625,3625,3625,0
|
|
20250221,183700,748891670,3625,3625,3625,3625,0
|
|
20250221,183600,748891670,3625,3625,3625,3625,0
|
|
20250221,183500,748891670,3625,3625,3625,3625,0
|
|
20250221,183400,748891670,3625,3625,3625,3625,0
|
|
20250221,183300,748891670,3625,3625,3625,3625,0
|
|
20250221,183200,748891670,3625,3625,3625,3625,0
|
|
20250221,183100,748891670,3625,3625,3625,3625,0
|
|
20250221,183000,748891670,3625,3625,3625,3625,0
|
|
20250221,182900,748891670,3625,3625,3625,3625,0
|
|
20250221,182800,748891670,3625,3625,3625,3625,0
|
|
20250221,182700,748891670,3625,3625,3625,3625,0
|
|
20250221,182600,748891670,3625,3625,3625,3625,0
|
|
20250221,182500,748891670,3625,3625,3625,3625,4130
|
|
20250221,182400,748891670,3625,3625,3625,3625,0
|
|
20250221,182300,748891670,3625,3625,3625,3625,0
|
|
20250221,182200,748891670,3625,3625,3625,3625,0
|
|
20250221,182100,748891670,3625,3625,3625,3625,0
|
|
20250221,182000,748891670,3625,3625,3625,3625,0
|
|
20250221,181900,748891670,3625,3625,3625,3625,0
|
|
20250221,181800,748891670,3625,3625,3625,3625,0
|
|
20250221,181700,748891670,3625,3625,3625,3625,0
|
|
20250221,181600,748891670,3625,3625,3625,3625,0
|
|
20250221,181500,748891670,3625,3625,3625,3625,0
|
|
20250221,181400,748891670,3625,3625,3625,3625,0
|
|
20250221,181300,748891670,3625,3625,3625,3625,0
|
|
20250221,181200,748891670,3625,3625,3625,3625,0
|
|
20250221,181100,748891670,3625,3625,3625,3625,0
|
|
20250221,181000,748891670,3625,3625,3625,3625,0
|
|
20250221,180900,748891670,3625,3625,3625,3625,0
|
|
20250221,180800,748891670,3625,3625,3625,3625,0
|
|
20250221,180700,748891670,3625,3625,3625,3625,0
|
|
20250221,180600,748891670,3625,3625,3625,3625,0
|
|
20250221,180500,748891670,3625,3625,3625,3625,0
|
|
20250221,180400,748891670,3625,3625,3625,3625,0
|
|
20250221,180300,748891670,3625,3625,3625,3625,0
|
|
20250221,180200,748891670,3625,3625,3625,3625,0
|
|
20250221,180100,748891670,3625,3625,3625,3625,0
|
|
20250221,180000,748891670,3625,3625,3625,3625,0
|
|
20250221,175900,748891670,3625,3625,3625,3625,0
|
|
20250221,175800,748891670,3625,3625,3625,3625,0
|
|
20250221,175700,748891670,3625,3625,3625,3625,0
|
|
20250221,175600,748891670,3625,3625,3625,3625,0
|
|
20250221,175500,748891670,3625,3625,3625,3625,4130
|
|
20250221,175400,748891670,3625,3625,3625,3625,0
|
|
20250221,175300,748891670,3625,3625,3625,3625,0
|
|
20250221,175200,748891670,3625,3625,3625,3625,0
|
|
20250221,175100,748891670,3625,3625,3625,3625,0
|
|
20250221,175000,748891670,3625,3625,3625,3625,0
|
|
20250221,174900,748891670,3625,3625,3625,3625,0
|
|
20250221,174800,748891670,3625,3625,3625,3625,0
|
|
20250221,174700,748891670,3625,3625,3625,3625,0
|
|
20250221,174600,748891670,3625,3625,3625,3625,0
|
|
20250221,174500,748891670,3625,3625,3625,3625,0
|
|
20250221,174400,748891670,3625,3625,3625,3625,0
|
|
20250221,174300,748891670,3625,3625,3625,3625,0
|
|
20250221,174200,748891670,3625,3625,3625,3625,0
|
|
20250221,174100,748891670,3625,3625,3625,3625,0
|
|
20250221,174000,748891670,3625,3625,3625,3625,0
|
|
20250221,173900,748891670,3625,3625,3625,3625,0
|
|
20250221,173800,748891670,3625,3625,3625,3625,0
|
|
20250221,173700,748891670,3625,3625,3625,3625,0
|
|
20250221,173600,748891670,3625,3625,3625,3625,0
|
|
20250221,173500,748891670,3625,3625,3625,3625,0
|
|
20250221,173400,748891670,3625,3625,3625,3625,0
|
|
20250221,173300,748891670,3625,3625,3625,3625,0
|
|
20250221,173200,748891670,3625,3625,3625,3625,0
|
|
20250221,173100,748891670,3625,3625,3625,3625,0
|
|
20250221,173000,748891670,3625,3625,3625,3625,0
|
|
20250221,172900,748891670,3625,3625,3625,3625,0
|
|
20250221,172800,748891670,3625,3625,3625,3625,0
|
|
20250221,172700,748891670,3625,3625,3625,3625,0
|
|
20250221,172600,748891670,3625,3625,3625,3625,0
|
|
20250221,172500,748891670,3625,3625,3625,3625,4130
|
|
20250221,172400,748891670,3625,3625,3625,3625,0
|
|
20250221,172300,748891670,3625,3625,3625,3625,0
|
|
20250221,172200,748891670,3625,3625,3625,3625,0
|
|
20250221,172100,748891670,3625,3625,3625,3625,0
|
|
20250221,172000,748891670,3625,3625,3625,3625,0
|
|
20250221,171900,748891670,3625,3625,3625,3625,0
|
|
20250221,171800,748891670,3625,3625,3625,3625,0
|
|
20250221,171700,748891670,3625,3625,3625,3625,0
|
|
20250221,171600,748891670,3625,3625,3625,3625,0
|
|
20250221,171500,748891670,3625,3625,3625,3625,0
|
|
20250221,171400,748891670,3625,3625,3625,3625,0
|
|
20250221,171300,748891670,3625,3625,3625,3625,0
|
|
20250221,171200,748891670,3625,3625,3625,3625,0
|
|
20250221,171100,748891670,3625,3625,3625,3625,0
|
|
20250221,171000,748891670,3625,3625,3625,3625,0
|
|
20250221,170900,748891670,3625,3625,3625,3625,0
|
|
20250221,170800,748891670,3625,3625,3625,3625,0
|
|
20250221,170700,748891670,3625,3625,3625,3625,0
|
|
20250221,170600,748891670,3625,3625,3625,3625,0
|
|
20250221,170500,748891670,3625,3625,3625,3625,0
|
|
20250221,170400,748891670,3625,3625,3625,3625,0
|
|
20250221,170300,748891670,3625,3625,3625,3625,0
|
|
20250221,170200,748891670,3625,3625,3625,3625,0
|
|
20250221,170100,748891670,3625,3625,3625,3625,0
|
|
20250221,170000,748891670,3625,3625,3625,3625,0
|
|
20250221,165900,748891670,3625,3625,3625,3625,0
|
|
20250221,165800,748891670,3625,3625,3625,3625,0
|
|
20250221,165700,748891670,3625,3625,3625,3625,0
|
|
20250221,165600,748891670,3625,3625,3625,3625,0
|
|
20250221,165500,748891670,3625,3625,3625,3625,4130
|
|
20250221,165400,748891670,3625,3625,3625,3625,0
|
|
20250221,165300,748891670,3625,3625,3625,3625,0
|
|
20250221,165200,748891670,3625,3625,3625,3625,0
|
|
20250221,165100,748891670,3625,3625,3625,3625,0
|
|
20250221,165000,748891670,3625,3625,3625,3625,0
|
|
20250221,164900,748891670,3625,3625,3625,3625,0
|
|
20250221,164800,748891670,3625,3625,3625,3625,0
|
|
20250221,164700,748891670,3625,3625,3625,3625,0
|
|
20250221,164600,748891670,3625,3625,3625,3625,0
|
|
20250221,164500,748891670,3625,3625,3625,3625,0
|
|
20250221,164400,748891670,3625,3625,3625,3625,0
|
|
20250221,164300,748891670,3625,3625,3625,3625,0
|
|
20250221,164200,748891670,3625,3625,3625,3625,0
|
|
20250221,164100,748891670,3625,3625,3625,3625,0
|
|
20250221,164000,748891670,3625,3625,3625,3625,0
|
|
20250221,163900,748891670,3625,3625,3625,3625,0
|
|
20250221,163800,748891670,3625,3625,3625,3625,0
|
|
20250221,163700,748891670,3625,3625,3625,3625,0
|
|
20250221,163600,748891670,3625,3625,3625,3625,0
|
|
20250221,163500,748891670,3625,3625,3625,3625,0
|
|
20250221,163400,748891670,3625,3625,3625,3625,0
|
|
20250221,163300,748891670,3625,3625,3625,3625,0
|
|
20250221,163200,748891670,3625,3625,3625,3625,0
|
|
20250221,163100,748891670,3625,3625,3625,3625,0
|
|
20250221,163000,748891670,3625,3625,3625,3625,0
|
|
20250221,162900,748891670,3625,3625,3625,3625,0
|
|
20250221,162800,748891670,3625,3625,3625,3625,0
|
|
20250221,162700,748891670,3625,3625,3625,3625,0
|
|
20250221,162600,748891670,3625,3625,3625,3625,0
|
|
20250221,162500,748891670,3625,3625,3625,3625,4130
|
|
20250221,162400,748891670,3625,3625,3625,3625,0
|
|
20250221,162300,748891670,3625,3625,3625,3625,0
|
|
20250221,162200,748891670,3625,3625,3625,3625,0
|
|
20250221,162100,748891670,3625,3625,3625,3625,0
|
|
20250221,162000,748891670,3625,3625,3625,3625,0
|
|
20250221,161900,748891670,3625,3625,3625,3625,0
|
|
20250221,161800,748891670,3625,3625,3625,3625,0
|
|
20250221,161700,748891670,3625,3625,3625,3625,0
|
|
20250221,161600,748891670,3625,3625,3625,3625,0
|
|
20250221,161500,748891670,3625,3625,3625,3625,0
|
|
20250221,161400,748891670,3625,3625,3625,3625,0
|
|
20250221,161300,748891670,3625,3625,3625,3625,0
|
|
20250221,161200,748891670,3625,3625,3625,3625,0
|
|
20250221,161100,748891670,3625,3625,3625,3625,0
|
|
20250221,161000,748891670,3625,3625,3625,3625,0
|
|
20250221,160900,748891670,3625,3625,3625,3625,0
|
|
20250221,160800,748891670,3625,3625,3625,3625,0
|
|
20250221,160700,748891670,3625,3625,3625,3625,0
|
|
20250221,160600,748891670,3625,3625,3625,3625,0
|
|
20250221,160500,748891670,3625,3625,3625,3625,0
|
|
20250221,160400,748891670,3625,3625,3625,3625,0
|
|
20250221,160300,748891670,3625,3625,3625,3625,0
|
|
20250221,160200,748891670,3625,3625,3625,3625,0
|
|
20250221,160100,748891670,3625,3625,3625,3625,0
|
|
20250221,160000,748891670,3625,3625,3625,3625,0
|
|
20250221,155900,748891670,3625,3625,3625,3625,0
|
|
20250221,155800,748891670,3625,3625,3625,3625,0
|
|
20250221,155700,748891670,3625,3625,3625,3625,0
|
|
20250221,155600,748891670,3625,3625,3625,3625,0
|
|
20250221,155500,748891670,3625,3625,3625,3625,4130
|
|
20250221,155400,748891670,3625,3625,3625,3625,0
|
|
20250221,155300,748891670,3625,3625,3625,3625,0
|
|
20250221,155200,748891670,3625,3625,3625,3625,0
|
|
20250221,155100,748891670,3625,3625,3625,3625,0
|
|
20250221,155000,748891670,3625,3625,3625,3625,0
|
|
20250221,154900,748891670,3625,3625,3625,3625,0
|
|
20250221,154800,748891670,3625,3625,3625,3625,0
|
|
20250221,154700,748891670,3625,3625,3625,3625,0
|
|
20250221,154600,748891670,3625,3625,3625,3625,0
|
|
20250221,154500,748891670,3625,3625,3625,3625,0
|
|
20250221,154400,748891670,3625,3625,3625,3625,0
|
|
20250221,154300,748891670,3625,3625,3625,3625,0
|
|
20250221,154200,748891670,3625,3625,3625,3625,0
|
|
20250221,154100,748891670,3625,3625,3625,3625,0
|
|
20250221,154000,748891670,3625,3625,3625,3625,0
|
|
20250221,153900,748891670,3625,3625,3625,3625,0
|
|
20250221,153800,748891670,3625,3625,3625,3625,0
|
|
20250221,153700,748891670,3625,3625,3625,3625,0
|
|
20250221,153600,748891670,3625,3625,3625,3625,0
|
|
20250221,153500,748891670,3625,3625,3625,3625,0
|
|
20250221,153400,748891670,3625,3625,3625,3625,0
|
|
20250221,153300,748891670,3625,3625,3625,3625,0
|
|
20250221,153200,748891670,3625,3625,3625,3625,0
|
|
20250221,153100,748891670,3625,3625,3625,3625,0
|
|
20250221,153000,748891670,3625,3625,3625,3625,4130
|
|
20250221,152900,733920420,3625,3625,3625,3625,0
|
|
20250221,152800,733920420,3625,3625,3625,3625,0
|
|
20250221,152700,733920420,3625,3625,3625,3625,0
|
|
20250221,152600,733920420,3625,3625,3625,3625,0
|
|
20250221,152500,733920420,3625,3625,3625,3625,0
|
|
20250221,152400,733920420,3625,3625,3625,3625,0
|
|
20250221,152300,733920420,3625,3625,3625,3625,0
|
|
20250221,152200,733920420,3625,3625,3625,3625,0
|
|
20250221,152100,733920420,3625,3625,3625,3625,0
|
|
20250221,152000,733920420,3625,3625,3625,3625,0
|
|
20250221,151900,733920420,3625,3620,3625,3620,51
|
|
20250221,151800,733735795,3620,3620,3620,3620,584
|
|
20250221,151700,731621715,3625,3625,3625,3625,379
|
|
20250221,151600,730247840,3625,3625,3625,3625,99
|
|
20250221,151500,729888965,3625,3625,3625,3625,601
|
|
20250221,151400,727710340,3625,3620,3625,3620,694
|
|
20250221,151300,725198055,3620,3615,3620,3615,503
|
|
20250221,151200,723377210,3615,3615,3615,3615,2
|
|
20250221,151100,723369980,3620,3625,3625,3620,90
|
|
20250221,151000,723044175,3620,3625,3625,3620,6
|
|
20250221,150900,723022430,3625,3625,3625,3625,9
|
|
20250221,150800,722989805,3625,3620,3625,3620,4063
|
|
20250221,150700,708266745,3625,3620,3625,3620,161
|
|
20250221,150600,707683800,3615,3615,3615,3615,289
|
|
20250221,150500,706639065,3615,3620,3620,3615,1114
|
|
20250221,150400,702611450,3625,3625,3625,3625,1000
|
|
20250221,150300,698986450,3625,3625,3625,3625,0
|
|
20250221,150200,698986450,3625,3625,3625,3625,13
|
|
20250221,150100,698939325,3625,3615,3625,3615,356
|
|
20250221,150000,697650255,3620,3615,3620,3610,10163
|
|
20250221,145900,660861390,3620,3615,3620,3610,1204
|
|
20250221,145800,656514095,3615,3615,3615,3615,12
|
|
20250221,145700,656470715,3620,3615,3620,3615,272
|
|
20250221,145600,655486315,3615,3615,3615,3615,662
|
|
20250221,145500,653093185,3615,3615,3615,3610,550
|
|
20250221,145400,651105010,3615,3610,3615,3610,470
|
|
20250221,145300,649406420,3610,3610,3610,3610,0
|
|
20250221,145200,649406420,3610,3615,3615,3610,33
|
|
20250221,145100,649287185,3605,3610,3615,3605,105
|
|
20250221,145000,648908195,3610,3610,3610,3610,889
|
|
20250221,144900,645698905,3615,3610,3615,3610,309
|
|
20250221,144800,644581930,3610,3610,3610,3610,13
|
|
20250221,144700,644535000,3615,3615,3615,3615,293
|
|
20250221,144600,643475805,3615,3615,3620,3615,122
|
|
20250221,144500,643034275,3620,3615,3620,3615,1212
|
|
20250221,144400,638646895,3620,3620,3620,3615,263
|
|
20250221,144300,637694900,3615,3605,3615,3605,6358
|
|
20250221,144200,614711350,3610,3610,3610,3610,536
|
|
20250221,144100,612776390,3610,3610,3615,3610,120
|
|
20250221,144000,612342690,3610,3610,3620,3605,5019
|
|
20250221,143900,594248075,3610,3615,3620,3610,1939
|
|
20250221,143800,587247665,3615,3610,3615,3610,15
|
|
20250221,143700,587193500,3610,3610,3610,3610,126
|
|
20250221,143600,586738640,3610,3615,3620,3610,7361
|
|
20250221,143500,560120695,3620,3620,3620,3620,489
|
|
20250221,143400,558350515,3625,3620,3625,3615,314
|
|
20250221,143300,557213175,3620,3620,3625,3620,624
|
|
20250221,143200,554953795,3620,3620,3620,3620,113
|
|
20250221,143100,554544735,3620,3630,3635,3620,6149
|
|
20250221,143000,532203635,3620,3610,3630,3610,14870
|
|
20250221,142900,478310300,3615,3610,3615,3610,572
|
|
20250221,142800,476245270,3610,3615,3615,3610,143
|
|
20250221,142700,475728535,3610,3610,3610,3610,812
|
|
20250221,142600,472797215,3610,3615,3615,3610,441
|
|
20250221,142500,471204150,3610,3610,3615,3610,2225
|
|
20250221,142400,463171400,3610,3610,3610,3610,513
|
|
20250221,142300,461319470,3610,3610,3615,3610,2603
|
|
20250221,142200,451922140,3605,3605,3605,3605,33
|
|
20250221,142100,451803175,3600,3600,3610,3600,3719
|
|
20250221,142000,438405960,3595,3585,3595,3585,4189
|
|
20250221,141900,423365395,3590,3555,3590,3555,10819
|
|
20250221,141800,384548525,3545,3540,3585,3540,8005
|
|
20250221,141700,355960130,3535,3535,3535,3535,6
|
|
20250221,141600,355938920,3530,3535,3535,3530,22
|
|
20250221,141500,355861210,3535,3540,3545,3535,24
|
|
20250221,141400,355776290,3540,3530,3545,3525,845
|
|
20250221,141300,352790975,3530,3525,3530,3525,23
|
|
20250221,141200,352709845,3530,3525,3530,3525,113
|
|
20250221,141100,352311020,3525,3525,3525,3525,12
|
|
20250221,141000,352268720,3530,3530,3530,3530,150
|
|
20250221,140900,351739220,3525,3525,3525,3525,14
|
|
20250221,140800,351689870,3530,3525,3530,3525,614
|
|
20250221,140700,349524015,3525,3530,3530,3525,222
|
|
20250221,140600,348740415,3535,3540,3540,3535,17
|
|
20250221,140500,348680270,3545,3545,3550,3545,149
|
|
20250221,140400,348152060,3545,3545,3545,3545,15
|
|
20250221,140300,348098885,3545,3550,3550,3545,13
|
|
20250221,140200,348052795,3545,3545,3550,3545,80
|
|
20250221,140100,347769190,3540,3540,3540,3540,13
|
|
20250221,140000,347723170,3545,3545,3545,3545,48
|
|
20250221,135900,347553010,3545,3540,3545,3540,114
|
|
20250221,135800,347148940,3540,3545,3545,3540,9
|
|
20250221,135700,347117075,3540,3540,3540,3540,13
|
|
20250221,135600,347071055,3540,3535,3540,3535,13
|
|
20250221,135500,347025095,3535,3535,3535,3535,23
|
|
20250221,135400,346943790,3535,3535,3535,3535,17
|
|
20250221,135300,346883695,3535,3535,3535,3535,8
|
|
20250221,135200,346855415,3540,3540,3540,3540,0
|
|
20250221,135100,346855415,3540,3535,3550,3535,100
|
|
20250221,135000,346501895,3530,3535,3535,3530,20
|
|
20250221,134900,346431265,3535,3535,3535,3535,31
|
|
20250221,134800,346321680,3535,3545,3545,3530,76
|
|
20250221,134700,346053010,3525,3540,3540,3525,1303
|
|
20250221,134600,341455805,3545,3545,3545,3545,100
|
|
20250221,134500,341101305,3540,3545,3545,3540,62
|
|
20250221,134400,340881625,3545,3545,3545,3545,3
|
|
20250221,134300,340870990,3550,3535,3550,3535,15
|
|
20250221,134200,340817945,3535,3535,3535,3535,13
|
|
20250221,134100,340771990,3535,3535,3535,3535,14
|
|
20250221,134000,340722500,3530,3530,3530,3530,0
|
|
20250221,133900,340722500,3530,3540,3540,3530,1143
|
|
20250221,133800,336681480,3545,3550,3550,3545,1162
|
|
20250221,133700,332561690,3545,3545,3545,3545,12
|
|
20250221,133600,332519150,3550,3550,3550,3550,143
|
|
20250221,133500,332011500,3555,3550,3555,3550,112
|
|
20250221,133400,331613400,3550,3550,3550,3550,0
|
|
20250221,133300,331613400,3550,3555,3555,3550,112
|
|
20250221,133200,331215300,3555,3555,3555,3555,71
|
|
20250221,133100,330962895,3555,3555,3555,3555,22
|
|
20250221,133000,330884685,3555,3550,3555,3550,20
|
|
20250221,132900,330813645,3560,3560,3560,3560,11
|
|
20250221,132800,330774485,3565,3565,3565,3565,1
|
|
20250221,132700,330770920,3565,3560,3565,3560,113
|
|
20250221,132600,330368135,3560,3560,3560,3560,12
|
|
20250221,132500,330325415,3565,3570,3570,3565,179
|
|
20250221,132400,329686780,3565,3565,3565,3565,12
|
|
20250221,132300,329644000,3570,3570,3575,3570,941
|
|
20250221,132200,326279935,3575,3560,3575,3560,232
|
|
20250221,132100,325451875,3560,3560,3560,3560,6
|
|
20250221,132000,325430515,3560,3560,3560,3560,101
|
|
20250221,131900,325070955,3555,3555,3555,3555,12
|
|
20250221,131800,325028295,3555,3555,3555,3555,13
|
|
20250221,131700,324982080,3555,3555,3555,3555,13
|
|
20250221,131600,324935865,3560,3540,3560,3540,1156
|
|
20250221,131500,320821575,3540,3540,3540,3540,0
|
|
20250221,131400,320821575,3540,3545,3545,3540,113
|
|
20250221,131300,320421055,3540,3540,3540,3540,12
|
|
20250221,131200,320378575,3540,3540,3540,3540,13
|
|
20250221,131100,320332555,3535,3535,3535,3535,13
|
|
20250221,131000,320286600,3545,3535,3545,3535,922
|
|
20250221,130900,317019445,3540,3540,3540,3540,100
|
|
20250221,130800,316665445,3535,3535,3535,3535,12
|
|
20250221,130700,316623025,3535,3535,3535,3535,13
|
|
20250221,130600,316577070,3530,3530,3530,3530,12
|
|
20250221,130500,316534710,3530,3535,3535,3530,112
|
|
20250221,130400,316138850,3530,3530,3530,3530,13
|
|
20250221,130300,316092960,3530,3530,3530,3530,0
|
|
20250221,130200,316092960,3530,3530,3530,3530,12
|
|
20250221,130100,316050600,3530,3530,3530,3530,12
|
|
20250221,130000,316008240,3525,3525,3525,3525,13
|
|
20250221,125900,315962415,3540,3540,3540,3525,787
|
|
20250221,125800,313182475,3535,3535,3535,3535,12
|
|
20250221,125700,313140055,3535,3535,3535,3535,0
|
|
20250221,125600,313140055,3535,3540,3540,3535,114
|
|
20250221,125500,312736560,3535,3535,3535,3535,12
|
|
20250221,125400,312694140,3535,3540,3540,3535,14
|
|
20250221,125300,312644640,3540,3540,3540,3540,148
|
|
20250221,125200,312120720,3540,3540,3540,3540,12
|
|
20250221,125100,312078240,3540,3540,3540,3540,41
|
|
20250221,125000,311933100,3535,3535,3535,3535,12
|
|
20250221,124900,311890680,3535,3535,3535,3535,13
|
|
20250221,124800,311844725,3540,3540,3540,3535,114
|
|
20250221,124700,311441225,3535,3535,3535,3535,12
|
|
20250221,124600,311398805,3535,3535,3535,3535,13
|
|
20250221,124500,311352850,3540,3540,3540,3540,100
|
|
20250221,124400,310998850,3535,3535,3535,3535,12
|
|
20250221,124300,310956430,3535,3540,3540,3535,113
|
|
20250221,124200,310556470,3535,3535,3535,3535,13
|
|
20250221,124100,310510515,3535,3535,3535,3535,12
|
|
20250221,124000,310468095,3530,3530,3530,3530,12
|
|
20250221,123900,310425735,3535,3535,3535,3535,150
|
|
20250221,123800,309895485,3535,3535,3535,3535,13
|
|
20250221,123700,309849530,3540,3540,3540,3535,114
|
|
20250221,123600,309446030,3535,3535,3535,3535,12
|
|
20250221,123500,309403610,3535,3540,3540,3535,113
|
|
20250221,123400,309003655,3535,3535,3535,3535,12
|
|
20250221,123300,308961235,3535,3535,3535,3535,12
|
|
20250221,123200,308918815,3535,3535,3535,3535,3
|
|
20250221,123100,308908210,3530,3530,3530,3530,13
|
|
20250221,123000,308862320,3530,3530,3530,3530,12
|
|
20250221,122900,308819960,3525,3525,3525,3525,12
|
|
20250221,122800,308777660,3525,3525,3525,3525,226
|
|
20250221,122700,307981010,3530,3530,3530,3530,104
|
|
20250221,122600,307613890,3525,3525,3525,3525,0
|
|
20250221,122500,307613890,3525,3535,3535,3525,14
|
|
20250221,122400,307564520,3525,3530,3535,3525,222
|
|
20250221,122300,306780585,3535,3535,3535,3535,3
|
|
20250221,122200,306769980,3540,3540,3540,3540,100
|
|
20250221,122100,306415980,3530,3530,3530,3530,13
|
|
20250221,122000,306370090,3530,3530,3530,3530,0
|
|
20250221,121900,306370090,3530,3530,3530,3530,12
|
|
20250221,121800,306327730,3540,3540,3540,3540,136
|
|
20250221,121700,305846290,3540,3545,3545,3540,14
|
|
20250221,121600,305796725,3540,3535,3540,3535,185
|
|
20250221,121500,305141885,3540,3535,3540,3535,15
|
|
20250221,121400,305088845,3540,3540,3540,3540,100
|
|
20250221,121300,304734845,3535,3535,3535,3535,13
|
|
20250221,121200,304688890,3535,3535,3535,3535,12
|
|
20250221,121100,304646470,3535,3535,3535,3535,13
|
|
20250221,121000,304600515,3530,3530,3530,3530,13
|
|
20250221,120900,304554625,3540,3530,3540,3530,13
|
|
20250221,120800,304508725,3540,3530,3540,3525,1432
|
|
20250221,120700,299460500,3525,3525,3525,3525,12
|
|
20250221,120600,299418200,3525,3530,3530,3525,113
|
|
20250221,120500,299019375,3525,3530,3530,3525,15
|
|
20250221,120400,298966485,3525,3525,3525,3525,12
|
|
20250221,120300,298924185,3530,3525,3530,3525,114
|
|
20250221,120200,298521830,3530,3530,3530,3530,89
|
|
20250221,120100,298207660,3530,3540,3540,3530,13
|
|
20250221,120000,298161760,3525,3530,3530,3525,1351
|
|
20250221,115900,293399130,3540,3540,3540,3535,174
|
|
20250221,115800,292783235,3540,3540,3540,3540,13
|
|
20250221,115700,292737215,3540,3540,3540,3540,12
|
|
20250221,115600,292694735,3540,3540,3540,3540,0
|
|
20250221,115500,292694735,3540,3540,3540,3540,87
|
|
20250221,115400,292386755,3535,3540,3540,3535,18
|
|
20250221,115300,292323115,3535,3535,3535,3535,12
|
|
20250221,115200,292280695,3530,3530,3530,3530,13
|
|
20250221,115100,292234805,3540,3540,3545,3540,122
|
|
20250221,115000,291802875,3545,3545,3545,3545,100
|
|
20250221,114900,291448375,3540,3540,3540,3540,12
|
|
20250221,114800,291405895,3545,3545,3545,3540,115
|
|
20250221,114700,290998285,3540,3540,3540,3540,12
|
|
20250221,114600,290955805,3540,3540,3540,3540,12
|
|
20250221,114500,290913325,3545,3535,3545,3535,16
|
|
20250221,114400,290856745,3540,3540,3540,3540,10
|
|
20250221,114300,290821345,3540,3540,3540,3540,12
|
|
20250221,114200,290778865,3535,3540,3540,3535,112
|
|
20250221,114100,290382445,3535,3540,3540,3535,101
|
|
20250221,114000,290024970,3540,3540,3540,3540,13
|
|
20250221,113900,289978950,3535,3535,3535,3535,12
|
|
20250221,113800,289936530,3545,3535,3545,3535,15
|
|
20250221,113700,289883490,3540,3540,3540,3540,102
|
|
20250221,113600,289522410,3535,3535,3535,3535,12
|
|
20250221,113500,289479990,3535,3535,3535,3535,12
|
|
20250221,113400,289437570,3535,3530,3535,3530,23
|
|
20250221,113300,289356330,3535,3535,3535,3535,2
|
|
20250221,113200,289349260,3540,3530,3540,3530,114
|
|
20250221,113100,288946325,3535,3535,3535,3535,1
|
|
20250221,113000,288942790,3530,3535,3535,3530,43
|
|
20250221,112900,288790850,3530,3530,3535,3530,15
|
|
20250221,112800,288737895,3535,3540,3540,3525,2934
|
|
20250221,112700,278370265,3540,3545,3545,3540,26
|
|
20250221,112600,278278160,3545,3540,3545,3540,112
|
|
20250221,112500,277881180,3540,3540,3540,3540,0
|
|
20250221,112400,277881180,3540,3540,3540,3540,20
|
|
20250221,112300,277810380,3535,3540,3540,3535,940
|
|
20250221,112200,274482845,3540,3540,3540,3540,12
|
|
20250221,112100,274440365,3545,3540,3545,3540,113
|
|
20250221,112000,274039840,3540,3540,3540,3540,13
|
|
20250221,111900,273993820,3545,3545,3545,3545,100
|
|
20250221,111800,273639320,3540,3540,3540,3540,12
|
|
20250221,111700,273596840,3540,3540,3540,3540,25
|
|
20250221,111600,273508340,3540,3545,3545,3540,154
|
|
20250221,111500,272962415,3545,3540,3545,3540,22
|
|
20250221,111400,272884485,3545,3540,3545,3540,13
|
|
20250221,111300,272838460,3545,3545,3545,3545,101
|
|
20250221,111200,272480415,3540,3545,3545,3540,163
|
|
20250221,111100,271902645,3545,3540,3545,3540,13
|
|
20250221,111000,271856620,3540,3535,3540,3535,136
|
|
20250221,110900,271375240,3535,3535,3535,3535,13
|
|
20250221,110800,271329285,3540,3535,3540,3535,112
|
|
20250221,110700,270932865,3535,3535,3535,3535,0
|
|
20250221,110600,270932865,3535,3535,3535,3535,12
|
|
20250221,110500,270890445,3540,3540,3540,3535,160
|
|
20250221,110400,270324335,3540,3535,3540,3535,14
|
|
20250221,110300,270274835,3535,3535,3535,3535,24
|
|
20250221,110200,270189995,3535,3535,3535,3535,1
|
|
20250221,110100,270186460,3535,3535,3535,3535,1
|
|
20250221,110000,270182925,3540,3540,3540,3540,100
|
|
20250221,105900,269828925,3535,3535,3535,3535,613
|
|
20250221,105800,267661970,3540,3540,3540,3540,100
|
|
20250221,105700,267307970,3540,3540,3540,3540,0
|
|
20250221,105600,267307970,3540,3540,3540,3540,39
|
|
20250221,105500,267169910,3540,3540,3540,3540,100
|
|
20250221,105400,266815910,3540,3540,3540,3540,102
|
|
20250221,105300,266454830,3545,3545,3545,3545,1
|
|
20250221,105200,266451285,3545,3540,3545,3540,11
|
|
20250221,105100,266412320,3545,3540,3545,3540,6
|
|
20250221,105000,266391070,3535,3540,3540,3535,104
|
|
20250221,104900,266022930,3540,3540,3540,3540,0
|
|
20250221,104800,266022930,3540,3535,3540,3535,1007
|
|
20250221,104700,262458185,3535,3545,3545,3535,185
|
|
20250221,104600,261803065,3550,3550,3550,3550,0
|
|
20250221,104500,261803065,3550,3550,3550,3550,0
|
|
20250221,104400,261803065,3550,3550,3550,3550,185
|
|
20250221,104300,261146315,3550,3550,3550,3550,2
|
|
20250221,104200,261139215,3550,3560,3560,3550,105
|
|
20250221,104100,260765455,3560,3560,3560,3560,0
|
|
20250221,104000,260765455,3560,3560,3560,3560,0
|
|
20250221,103900,260765455,3560,3560,3560,3560,110
|
|
20250221,103800,260373855,3560,3560,3560,3560,0
|
|
20250221,103700,260373855,3560,3560,3560,3560,10
|
|
20250221,103600,260338255,3555,3555,3555,3555,111
|
|
20250221,103500,259943650,3555,3570,3570,3555,5343
|
|
20250221,103400,240943835,3570,3570,3570,3565,252
|
|
20250221,103300,240044200,3575,3570,3575,3570,972
|
|
20250221,103200,236574155,3570,3570,3570,3570,2
|
|
20250221,103100,236567015,3575,3575,3575,3575,0
|
|
20250221,103000,236567015,3575,3575,3575,3575,0
|
|
20250221,102900,236567015,3575,3575,3575,3565,822
|
|
20250221,102800,233635575,3580,3575,3580,3570,46
|
|
20250221,102700,233471290,3580,3585,3585,3580,50
|
|
20250221,102600,233292280,3585,3580,3585,3580,55
|
|
20250221,102500,233095370,3585,3575,3585,3575,442
|
|
20250221,102400,231513295,3575,3575,3575,3575,30
|
|
20250221,102300,231406045,3575,3575,3575,3575,2
|
|
20250221,102200,231398895,3575,3575,3575,3575,1484
|
|
20250221,102100,226093595,3585,3575,3585,3575,1306
|
|
20250221,102000,221413710,3575,3575,3580,3575,83
|
|
20250221,101900,221116670,3580,3580,3580,3575,104
|
|
20250221,101800,220744850,3580,3575,3585,3575,155
|
|
20250221,101700,220189895,3580,3575,3580,3570,39
|
|
20250221,101600,220050475,3575,3575,3585,3575,120
|
|
20250221,101500,219620985,3585,3570,3585,3570,1004
|
|
20250221,101400,216026680,3580,3565,3580,3565,501
|
|
20250221,101300,214235610,3575,3560,3575,3560,2
|
|
20250221,101200,214228475,3575,3560,3575,3560,216
|
|
20250221,101100,213456310,3555,3560,3575,3555,990
|
|
20250221,101000,209928025,3565,3565,3565,3565,102
|
|
20250221,100900,209564395,3565,3565,3565,3565,9
|
|
20250221,100800,209532310,3570,3565,3570,3565,214
|
|
20250221,100700,208769385,3560,3555,3560,3555,691
|
|
20250221,100600,206311980,3555,3555,3555,3555,30
|
|
20250221,100500,206205330,3555,3555,3555,3555,760
|
|
20250221,100400,203503530,3555,3555,3555,3555,11
|
|
20250221,100300,203464425,3550,3550,3550,3550,71
|
|
20250221,100200,203212375,3550,3550,3550,3550,29
|
|
20250221,100100,203109425,3545,3545,3545,3545,0
|
|
20250221,100000,203109425,3545,3540,3575,3540,2468
|
|
20250221,095900,194357820,3540,3540,3545,3540,11
|
|
20250221,095800,194318835,3545,3530,3550,3530,9092
|
|
20250221,095700,162197730,3530,3525,3530,3525,2
|
|
20250221,095600,162190675,3530,3510,3530,3510,5998
|
|
20250221,095500,141105565,3510,3510,3510,3510,0
|
|
20250221,095400,141105565,3510,3510,3510,3510,124
|
|
20250221,095300,140670325,3505,3505,3505,3505,1042
|
|
20250221,095200,137018115,3505,3505,3505,3505,100
|
|
20250221,095100,136667615,3505,3505,3505,3505,0
|
|
20250221,095000,136667615,3505,3505,3505,3505,0
|
|
20250221,094900,136667615,3505,3500,3505,3500,79
|
|
20250221,094800,136391110,3500,3505,3505,3495,829
|
|
20250221,094700,133490845,3510,3510,3510,3510,100
|
|
20250221,094600,133139845,3505,3505,3505,3505,71
|
|
20250221,094500,132890990,3510,3505,3510,3505,19
|
|
20250221,094400,132824390,3505,3500,3505,3500,102
|
|
20250221,094300,132466890,3505,3500,3505,3500,1093
|
|
20250221,094200,128636375,3505,3505,3505,3505,3
|
|
20250221,094100,128625860,3505,3505,3505,3500,1790
|
|
20250221,094000,122356470,3505,3505,3505,3505,70
|
|
20250221,093900,122111120,3510,3515,3515,3510,255
|
|
20250221,093800,121215570,3510,3515,3515,3510,51
|
|
20250221,093700,121036555,3515,3515,3515,3515,1
|
|
20250221,093600,121033040,3510,3510,3510,3510,1
|
|
20250221,093500,121029530,3510,3505,3510,3505,2
|
|
20250221,093400,121022515,3505,3505,3505,3505,1
|
|
20250221,093300,121019010,3505,3505,3510,3505,201
|
|
20250221,093200,120314005,3510,3510,3510,3510,7
|
|
20250221,093100,120289435,3510,3510,3510,3510,200
|
|
20250221,093000,119587435,3510,3510,3510,3510,109
|
|
20250221,092900,119204845,3510,3510,3510,3510,0
|
|
20250221,092800,119204845,3510,3510,3510,3510,1
|
|
20250221,092700,119201335,3505,3505,3505,3505,2
|
|
20250221,092600,119194325,3515,3515,3515,3515,0
|
|
20250221,092500,119194325,3515,3500,3520,3495,303
|
|
20250221,092400,118134425,3500,3515,3515,3500,240
|
|
20250221,092300,117292925,3515,3515,3515,3515,3
|
|
20250221,092200,117282380,3520,3510,3520,3510,1013
|
|
20250221,092100,113718660,3510,3510,3510,3510,116
|
|
20250221,092000,113311500,3510,3510,3510,3505,103
|
|
20250221,091900,112949975,3515,3510,3515,3500,804
|
|
20250221,091800,110133760,3515,3530,3530,3500,904
|
|
20250221,091700,106960365,3530,3525,3530,3525,3
|
|
20250221,091600,106949780,3530,3510,3530,3510,1701
|
|
20250221,091500,100956030,3510,3505,3510,3505,14
|
|
20250221,091400,100906940,3505,3505,3505,3505,0
|
|
20250221,091300,100906940,3505,3505,3505,3505,400
|
|
20250221,091200,99504940,3510,3500,3510,3500,2782
|
|
20250221,091100,89759030,3495,3510,3510,3460,22283
|
|
20250221,091000,12381605,3510,3510,3510,3510,2
|
|
20250221,090900,12374585,3505,3505,3505,3505,12
|
|
20250221,090800,12332525,3505,3510,3510,3505,11
|
|
20250221,090700,12293965,3515,3515,3515,3505,12
|
|
20250221,090600,12251885,3515,3510,3515,3510,190
|
|
20250221,090500,11584040,3525,3525,3525,3525,1
|
|
20250221,090400,11580515,3530,3530,3530,3530,0
|
|
20250221,090300,11580515,3530,3500,3530,3500,163
|
|
20250221,090200,11008040,3505,3505,3505,3505,61
|
|
20250221,090100,10794235,3505,3525,3530,3500,1407
|
|
20250221,090000,5859445,3525,3530,3530,3525,1660
|