591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,184800,2854253155,3295,3295,3295,3295,16779
|
|
20250221,184700,2854253155,3295,3295,3295,3295,0
|
|
20250221,184600,2854253155,3295,3295,3295,3295,0
|
|
20250221,184500,2854253155,3295,3295,3295,3295,0
|
|
20250221,184400,2854253155,3295,3295,3295,3295,0
|
|
20250221,184300,2854253155,3295,3295,3295,3295,0
|
|
20250221,184200,2854253155,3295,3295,3295,3295,0
|
|
20250221,184100,2854253155,3295,3295,3295,3295,0
|
|
20250221,184000,2854253155,3295,3295,3295,3295,0
|
|
20250221,183900,2854253155,3295,3295,3295,3295,0
|
|
20250221,183800,2854253155,3295,3295,3295,3295,0
|
|
20250221,183700,2854253155,3295,3295,3295,3295,0
|
|
20250221,183600,2854253155,3295,3295,3295,3295,0
|
|
20250221,183500,2854253155,3295,3295,3295,3295,0
|
|
20250221,183400,2854253155,3295,3295,3295,3295,0
|
|
20250221,183300,2854253155,3295,3295,3295,3295,0
|
|
20250221,183200,2854253155,3295,3295,3295,3295,0
|
|
20250221,183100,2854253155,3295,3295,3295,3295,0
|
|
20250221,183000,2854253155,3295,3295,3295,3295,0
|
|
20250221,182900,2854253155,3295,3295,3295,3295,0
|
|
20250221,182800,2854253155,3295,3295,3295,3295,0
|
|
20250221,182700,2854253155,3295,3295,3295,3295,0
|
|
20250221,182600,2854253155,3295,3295,3295,3295,0
|
|
20250221,182500,2854253155,3295,3295,3295,3295,0
|
|
20250221,182400,2854253155,3295,3295,3295,3295,0
|
|
20250221,182300,2854253155,3295,3295,3295,3295,0
|
|
20250221,182200,2854253155,3295,3295,3295,3295,0
|
|
20250221,182100,2854253155,3295,3295,3295,3295,0
|
|
20250221,182000,2854253155,3295,3295,3295,3295,0
|
|
20250221,181900,2854253155,3295,3295,3295,3295,0
|
|
20250221,181800,2854253155,3295,3295,3295,3295,16779
|
|
20250221,181700,2854253155,3295,3295,3295,3295,0
|
|
20250221,181600,2854253155,3295,3295,3295,3295,0
|
|
20250221,181500,2854253155,3295,3295,3295,3295,0
|
|
20250221,181400,2854253155,3295,3295,3295,3295,0
|
|
20250221,181300,2854253155,3295,3295,3295,3295,0
|
|
20250221,181200,2854253155,3295,3295,3295,3295,0
|
|
20250221,181100,2854253155,3295,3295,3295,3295,0
|
|
20250221,181000,2854253155,3295,3295,3295,3295,0
|
|
20250221,180900,2854253155,3295,3295,3295,3295,0
|
|
20250221,180800,2854253155,3295,3295,3295,3295,0
|
|
20250221,180700,2854253155,3295,3295,3295,3295,0
|
|
20250221,180600,2854253155,3295,3295,3295,3295,0
|
|
20250221,180500,2854253155,3295,3295,3295,3295,0
|
|
20250221,180400,2854253155,3295,3295,3295,3295,0
|
|
20250221,180300,2854253155,3295,3295,3295,3295,0
|
|
20250221,180200,2854253155,3295,3295,3295,3295,0
|
|
20250221,180100,2854253155,3295,3295,3295,3295,0
|
|
20250221,180000,2854253155,3295,3295,3295,3295,0
|
|
20250221,175900,2854253155,3295,3295,3295,3295,0
|
|
20250221,175800,2854253155,3295,3295,3295,3295,0
|
|
20250221,175700,2854253155,3295,3295,3295,3295,0
|
|
20250221,175600,2854253155,3295,3295,3295,3295,0
|
|
20250221,175500,2854253155,3295,3295,3295,3295,0
|
|
20250221,175400,2854253155,3295,3295,3295,3295,0
|
|
20250221,175300,2854253155,3295,3295,3295,3295,0
|
|
20250221,175200,2854253155,3295,3295,3295,3295,0
|
|
20250221,175100,2854253155,3295,3295,3295,3295,0
|
|
20250221,175000,2854253155,3295,3295,3295,3295,0
|
|
20250221,174900,2854253155,3295,3295,3295,3295,0
|
|
20250221,174800,2854253155,3295,3295,3295,3295,16779
|
|
20250221,174700,2854253155,3295,3295,3295,3295,0
|
|
20250221,174600,2854253155,3295,3295,3295,3295,0
|
|
20250221,174500,2854253155,3295,3295,3295,3295,0
|
|
20250221,174400,2854253155,3295,3295,3295,3295,0
|
|
20250221,174300,2854253155,3295,3295,3295,3295,0
|
|
20250221,174200,2854253155,3295,3295,3295,3295,0
|
|
20250221,174100,2854253155,3295,3295,3295,3295,0
|
|
20250221,174000,2854253155,3295,3295,3295,3295,0
|
|
20250221,173900,2854253155,3295,3295,3295,3295,0
|
|
20250221,173800,2854253155,3295,3295,3295,3295,0
|
|
20250221,173700,2854253155,3295,3295,3295,3295,0
|
|
20250221,173600,2854253155,3295,3295,3295,3295,0
|
|
20250221,173500,2854253155,3295,3295,3295,3295,0
|
|
20250221,173400,2854253155,3295,3295,3295,3295,0
|
|
20250221,173300,2854253155,3295,3295,3295,3295,0
|
|
20250221,173200,2854253155,3295,3295,3295,3295,0
|
|
20250221,173100,2854253155,3295,3295,3295,3295,0
|
|
20250221,173000,2854253155,3295,3295,3295,3295,0
|
|
20250221,172900,2854253155,3295,3295,3295,3295,0
|
|
20250221,172800,2854253155,3295,3295,3295,3295,0
|
|
20250221,172700,2854253155,3295,3295,3295,3295,0
|
|
20250221,172600,2854253155,3295,3295,3295,3295,0
|
|
20250221,172500,2854253155,3295,3295,3295,3295,0
|
|
20250221,172400,2854253155,3295,3295,3295,3295,0
|
|
20250221,172300,2854253155,3295,3295,3295,3295,0
|
|
20250221,172200,2854253155,3295,3295,3295,3295,0
|
|
20250221,172100,2854253155,3295,3295,3295,3295,0
|
|
20250221,172000,2854253155,3295,3295,3295,3295,0
|
|
20250221,171900,2854253155,3295,3295,3295,3295,0
|
|
20250221,171800,2854253155,3295,3295,3295,3295,16779
|
|
20250221,171700,2854253155,3295,3295,3295,3295,0
|
|
20250221,171600,2854253155,3295,3295,3295,3295,0
|
|
20250221,171500,2854253155,3295,3295,3295,3295,0
|
|
20250221,171400,2854253155,3295,3295,3295,3295,0
|
|
20250221,171300,2854253155,3295,3295,3295,3295,0
|
|
20250221,171200,2854253155,3295,3295,3295,3295,0
|
|
20250221,171100,2854253155,3295,3295,3295,3295,0
|
|
20250221,171000,2854253155,3295,3295,3295,3295,0
|
|
20250221,170900,2854253155,3295,3295,3295,3295,0
|
|
20250221,170800,2854253155,3295,3295,3295,3295,0
|
|
20250221,170700,2854253155,3295,3295,3295,3295,0
|
|
20250221,170600,2854253155,3295,3295,3295,3295,0
|
|
20250221,170500,2854253155,3295,3295,3295,3295,0
|
|
20250221,170400,2854253155,3295,3295,3295,3295,0
|
|
20250221,170300,2854253155,3295,3295,3295,3295,0
|
|
20250221,170200,2854253155,3295,3295,3295,3295,0
|
|
20250221,170100,2854253155,3295,3295,3295,3295,0
|
|
20250221,170000,2854253155,3295,3295,3295,3295,0
|
|
20250221,165900,2854253155,3295,3295,3295,3295,0
|
|
20250221,165800,2854253155,3295,3295,3295,3295,0
|
|
20250221,165700,2854253155,3295,3295,3295,3295,0
|
|
20250221,165600,2854253155,3295,3295,3295,3295,0
|
|
20250221,165500,2854253155,3295,3295,3295,3295,0
|
|
20250221,165400,2854253155,3295,3295,3295,3295,0
|
|
20250221,165300,2854253155,3295,3295,3295,3295,0
|
|
20250221,165200,2854253155,3295,3295,3295,3295,0
|
|
20250221,165100,2854253155,3295,3295,3295,3295,0
|
|
20250221,165000,2854253155,3295,3295,3295,3295,0
|
|
20250221,164900,2854253155,3295,3295,3295,3295,0
|
|
20250221,164800,2854253155,3295,3295,3295,3295,16779
|
|
20250221,164700,2854253155,3295,3295,3295,3295,0
|
|
20250221,164600,2854253155,3295,3295,3295,3295,0
|
|
20250221,164500,2854253155,3295,3295,3295,3295,0
|
|
20250221,164400,2854253155,3295,3295,3295,3295,0
|
|
20250221,164300,2854253155,3295,3295,3295,3295,0
|
|
20250221,164200,2854253155,3295,3295,3295,3295,0
|
|
20250221,164100,2854253155,3295,3295,3295,3295,0
|
|
20250221,164000,2854253155,3295,3295,3295,3295,0
|
|
20250221,163900,2854253155,3295,3295,3295,3295,0
|
|
20250221,163800,2854253155,3295,3295,3295,3295,0
|
|
20250221,163700,2854253155,3295,3295,3295,3295,0
|
|
20250221,163600,2854253155,3295,3295,3295,3295,0
|
|
20250221,163500,2854253155,3295,3295,3295,3295,0
|
|
20250221,163400,2854253155,3295,3295,3295,3295,0
|
|
20250221,163300,2854253155,3295,3295,3295,3295,0
|
|
20250221,163200,2854253155,3295,3295,3295,3295,0
|
|
20250221,163100,2854253155,3295,3295,3295,3295,0
|
|
20250221,163000,2854253155,3295,3295,3295,3295,0
|
|
20250221,162900,2854253155,3295,3295,3295,3295,0
|
|
20250221,162800,2854253155,3295,3295,3295,3295,0
|
|
20250221,162700,2854253155,3295,3295,3295,3295,0
|
|
20250221,162600,2854253155,3295,3295,3295,3295,0
|
|
20250221,162500,2854253155,3295,3295,3295,3295,0
|
|
20250221,162400,2854253155,3295,3295,3295,3295,0
|
|
20250221,162300,2854253155,3295,3295,3295,3295,0
|
|
20250221,162200,2854253155,3295,3295,3295,3295,0
|
|
20250221,162100,2854253155,3295,3295,3295,3295,0
|
|
20250221,162000,2854253155,3295,3295,3295,3295,0
|
|
20250221,161900,2854253155,3295,3295,3295,3295,0
|
|
20250221,161800,2854253155,3295,3295,3295,3295,16779
|
|
20250221,161700,2854253155,3295,3295,3295,3295,0
|
|
20250221,161600,2854253155,3295,3295,3295,3295,0
|
|
20250221,161500,2854253155,3295,3295,3295,3295,0
|
|
20250221,161400,2854253155,3295,3295,3295,3295,0
|
|
20250221,161300,2854253155,3295,3295,3295,3295,0
|
|
20250221,161200,2854253155,3295,3295,3295,3295,0
|
|
20250221,161100,2854253155,3295,3295,3295,3295,0
|
|
20250221,161000,2854253155,3295,3295,3295,3295,0
|
|
20250221,160900,2854253155,3295,3295,3295,3295,0
|
|
20250221,160800,2854253155,3295,3295,3295,3295,0
|
|
20250221,160700,2854253155,3295,3295,3295,3295,0
|
|
20250221,160600,2854253155,3295,3295,3295,3295,0
|
|
20250221,160500,2854253155,3295,3295,3295,3295,0
|
|
20250221,160400,2854253155,3295,3295,3295,3295,0
|
|
20250221,160300,2854253155,3295,3295,3295,3295,0
|
|
20250221,160200,2854253155,3295,3295,3295,3295,0
|
|
20250221,160100,2854253155,3295,3295,3295,3295,0
|
|
20250221,160000,2854253155,3295,3295,3295,3295,0
|
|
20250221,155900,2854253155,3295,3295,3295,3295,0
|
|
20250221,155800,2854253155,3295,3295,3295,3295,0
|
|
20250221,155700,2854253155,3295,3295,3295,3295,0
|
|
20250221,155600,2854253155,3295,3295,3295,3295,0
|
|
20250221,155500,2854253155,3295,3295,3295,3295,0
|
|
20250221,155400,2854253155,3295,3295,3295,3295,0
|
|
20250221,155300,2854253155,3295,3295,3295,3295,0
|
|
20250221,155200,2854253155,3295,3295,3295,3295,0
|
|
20250221,155100,2854253155,3295,3295,3295,3295,0
|
|
20250221,155000,2854253155,3295,3295,3295,3295,0
|
|
20250221,154900,2854253155,3295,3295,3295,3295,0
|
|
20250221,154800,2854253155,3295,3295,3295,3295,16779
|
|
20250221,154700,2854253155,3295,3295,3295,3295,0
|
|
20250221,154600,2854253155,3295,3295,3295,3295,0
|
|
20250221,154500,2854253155,3295,3295,3295,3295,0
|
|
20250221,154400,2854253155,3295,3295,3295,3295,0
|
|
20250221,154300,2854253155,3295,3295,3295,3295,0
|
|
20250221,154200,2854253155,3295,3295,3295,3295,0
|
|
20250221,154100,2854253155,3295,3295,3295,3295,0
|
|
20250221,154000,2854253155,3295,3295,3295,3295,0
|
|
20250221,153900,2854253155,3295,3295,3295,3295,0
|
|
20250221,153800,2854253155,3295,3295,3295,3295,0
|
|
20250221,153700,2854253155,3295,3295,3295,3295,0
|
|
20250221,153600,2854253155,3295,3295,3295,3295,0
|
|
20250221,153500,2854253155,3295,3295,3295,3295,0
|
|
20250221,153400,2854253155,3295,3295,3295,3295,0
|
|
20250221,153300,2854253155,3295,3295,3295,3295,0
|
|
20250221,153200,2854253155,3295,3295,3295,3295,0
|
|
20250221,153100,2854253155,3295,3295,3295,3295,0
|
|
20250221,153000,2854253155,3295,3295,3295,3295,16779
|
|
20250221,152900,2798966350,3295,3295,3295,3295,0
|
|
20250221,152800,2798966350,3295,3295,3295,3295,0
|
|
20250221,152700,2798966350,3295,3295,3295,3295,0
|
|
20250221,152600,2798966350,3295,3295,3295,3295,0
|
|
20250221,152500,2798966350,3295,3295,3295,3295,0
|
|
20250221,152400,2798966350,3295,3295,3295,3295,0
|
|
20250221,152300,2798966350,3295,3295,3295,3295,0
|
|
20250221,152200,2798966350,3295,3295,3295,3295,0
|
|
20250221,152100,2798966350,3295,3295,3295,3295,0
|
|
20250221,152000,2798966350,3295,3295,3295,3295,0
|
|
20250221,151900,2798966350,3295,3295,3295,3285,11308
|
|
20250221,151800,2761765845,3295,3295,3300,3290,9268
|
|
20250221,151700,2731256860,3295,3295,3300,3285,20405
|
|
20250221,151600,2664144970,3295,3310,3310,3295,1991
|
|
20250221,151500,2657574105,3295,3310,3315,3290,115179
|
|
20250221,151400,2277845075,3310,3310,3310,3310,5275
|
|
20250221,151300,2260384825,3310,3310,3310,3305,1715
|
|
20250221,151200,2254713175,3310,3310,3310,3310,5219
|
|
20250221,151100,2237438285,3310,3310,3315,3310,3205
|
|
20250221,151000,2226827235,3315,3310,3315,3310,689
|
|
20250221,150900,2224544890,3310,3310,3310,3305,6311
|
|
20250221,150800,2203655650,3305,3305,3310,3305,3979
|
|
20250221,150700,2190504890,3310,3310,3310,3305,231
|
|
20250221,150600,2189741130,3310,3310,3310,3305,1182
|
|
20250221,150500,2185833710,3310,3305,3310,3305,203
|
|
20250221,150400,2185162790,3305,3310,3310,3305,1456
|
|
20250221,150300,2180350680,3305,3310,3310,3305,1105
|
|
20250221,150200,2176698130,3310,3310,3310,3305,15968
|
|
20250221,150100,2123922445,3310,3305,3310,3305,2030
|
|
20250221,150000,2117203295,3310,3305,3310,3305,2187
|
|
20250221,145900,2109971520,3310,3310,3310,3305,1392
|
|
20250221,145800,2105365700,3310,3310,3310,3305,2138
|
|
20250221,145700,2098289500,3310,3310,3310,3305,4136
|
|
20250221,145600,2084602140,3310,3310,3310,3310,1157
|
|
20250221,145500,2080772470,3310,3310,3310,3305,1835
|
|
20250221,145400,2074706305,3305,3305,3310,3305,757
|
|
20250221,145300,2072203105,3305,3310,3310,3305,1763
|
|
20250221,145200,2066367620,3310,3310,3310,3305,199
|
|
20250221,145100,2065708935,3310,3310,3310,3305,4729
|
|
20250221,145000,2050056245,3310,3315,3315,3310,1071
|
|
20250221,144900,2046511230,3310,3310,3310,3310,80
|
|
20250221,144800,2046246430,3310,3310,3310,3305,1542
|
|
20250221,144700,2041142660,3310,3310,3310,3310,370
|
|
20250221,144600,2039917960,3310,3310,3310,3305,377
|
|
20250221,144500,2038670140,3310,3310,3310,3310,556
|
|
20250221,144400,2036829780,3310,3310,3310,3310,3391
|
|
20250221,144300,2025605570,3305,3310,3310,3305,1384
|
|
20250221,144200,2021029100,3310,3315,3315,3310,976
|
|
20250221,144100,2017798265,3315,3310,3315,3310,329
|
|
20250221,144000,2016709270,3310,3310,3310,3305,853
|
|
20250221,143900,2013889660,3305,3310,3310,3305,1783
|
|
20250221,143800,2007991760,3310,3310,3310,3305,1277
|
|
20250221,143700,2003764915,3310,3310,3310,3310,535
|
|
20250221,143600,2001994065,3310,3310,3310,3310,502
|
|
20250221,143500,2000332445,3315,3315,3315,3315,2015
|
|
20250221,143400,1993652720,3315,3310,3315,3310,5580
|
|
20250221,143300,1975178480,3310,3310,3310,3305,1128
|
|
20250221,143200,1971445255,3305,3310,3310,3305,418
|
|
20250221,143100,1970062475,3310,3310,3310,3310,46
|
|
20250221,143000,1969910215,3310,3310,3310,3305,1326
|
|
20250221,142900,1965527710,3305,3310,3310,3305,264
|
|
20250221,142800,1964655090,3310,3305,3310,3305,1491
|
|
20250221,142700,1959724530,3310,3305,3310,3305,20262
|
|
20250221,142600,1892758605,3305,3310,3310,3305,7998
|
|
20250221,142500,1866285275,3315,3315,3315,3315,202
|
|
20250221,142400,1865615645,3305,3310,3310,3305,6189
|
|
20250221,142300,1845133515,3310,3310,3310,3310,5
|
|
20250221,142200,1845116965,3315,3315,3315,3310,2870
|
|
20250221,142100,1835614965,3310,3310,3310,3310,100
|
|
20250221,142000,1835283965,3315,3310,3315,3310,6161
|
|
20250221,141900,1814891050,3315,3315,3315,3315,699
|
|
20250221,141800,1812573865,3315,3315,3315,3315,314
|
|
20250221,141700,1811532955,3320,3315,3320,3315,255
|
|
20250221,141600,1810687625,3315,3315,3315,3315,31
|
|
20250221,141500,1810584860,3320,3320,3320,3315,1841
|
|
20250221,141400,1804473855,3315,3315,3315,3310,758
|
|
20250221,141300,1801961110,3310,3305,3315,3305,3289
|
|
20250221,141200,1791073065,3310,3310,3310,3305,364
|
|
20250221,141100,1789868465,3310,3305,3310,3305,943
|
|
20250221,141000,1786748035,3305,3310,3310,3305,1699
|
|
20250221,140900,1781132610,3310,3310,3315,3305,1365
|
|
20250221,140800,1776618295,3310,3310,3310,3310,176
|
|
20250221,140700,1776035735,3315,3310,3315,3310,3415
|
|
20250221,140600,1764732080,3310,3315,3315,3310,1899
|
|
20250221,140500,1758446335,3315,3315,3315,3310,151
|
|
20250221,140400,1757946350,3310,3315,3315,3310,3442
|
|
20250221,140300,1746551120,3310,3315,3315,3310,472
|
|
20250221,140200,1744988720,3315,3320,3320,3315,608
|
|
20250221,140100,1742973095,3315,3315,3315,3315,1332
|
|
20250221,140000,1738557515,3315,3320,3320,3315,321
|
|
20250221,135900,1737493015,3320,3315,3320,3315,361
|
|
20250221,135800,1736295560,3315,3315,3315,3315,1185
|
|
20250221,135700,1732367285,3315,3315,3315,3310,12832
|
|
20250221,135600,1689881405,3315,3315,3315,3315,254
|
|
20250221,135500,1689039395,3315,3320,3320,3315,1040
|
|
20250221,135400,1685591615,3315,3320,3320,3315,274
|
|
20250221,135300,1684683155,3315,3320,3320,3315,320
|
|
20250221,135200,1683622350,3320,3315,3320,3315,435
|
|
20250221,135100,1682180295,3315,3315,3315,3315,890
|
|
20250221,135000,1679229945,3315,3320,3320,3315,398
|
|
20250221,134900,1677910075,3320,3315,3320,3315,310
|
|
20250221,134800,1676882375,3315,3315,3315,3315,1192
|
|
20250221,134700,1672930895,3315,3320,3320,3315,2849
|
|
20250221,134600,1663486355,3315,3315,3315,3315,11
|
|
20250221,134500,1663449890,3315,3320,3320,3315,371
|
|
20250221,134400,1662219390,3320,3315,3320,3315,555
|
|
20250221,134300,1660378015,3315,3315,3320,3315,225
|
|
20250221,134200,1659632135,3315,3315,3315,3315,259
|
|
20250221,134100,1658773550,3315,3315,3320,3315,2825
|
|
20250221,134000,1649408670,3315,3315,3315,3315,2503
|
|
20250221,133900,1641111225,3320,3320,3320,3315,492
|
|
20250221,133800,1639479005,3320,3315,3320,3315,1745
|
|
20250221,133700,1633691820,3315,3315,3320,3315,61
|
|
20250221,133600,1633489455,3315,3320,3320,3315,756
|
|
20250221,133500,1630980755,3315,3320,3320,3315,353
|
|
20250221,133400,1629810065,3320,3320,3320,3320,2
|
|
20250221,133300,1629803425,3320,3315,3320,3315,979
|
|
20250221,133200,1626556365,3315,3315,3315,3315,1205
|
|
20250221,133100,1622561790,3320,3315,3320,3315,516
|
|
20250221,133000,1620851245,3315,3320,3320,3315,872
|
|
20250221,132900,1617957425,3320,3315,3320,3315,927
|
|
20250221,132800,1614882505,3315,3315,3315,3315,230
|
|
20250221,132700,1614120055,3315,3320,3320,3315,37
|
|
20250221,132600,1613997365,3320,3315,3320,3315,249
|
|
20250221,132500,1613171920,3315,3320,3320,3315,103
|
|
20250221,132400,1612830070,3320,3320,3320,3320,1546
|
|
20250221,132300,1607697350,3325,3325,3325,3325,100
|
|
20250221,132200,1607364850,3315,3325,3325,3315,1486
|
|
20250221,132100,1602430450,3320,3320,3320,3320,270
|
|
20250221,132000,1601534050,3325,3325,3325,3325,0
|
|
20250221,131900,1601534050,3325,3325,3325,3325,24
|
|
20250221,131800,1601454250,3320,3320,3320,3320,2286
|
|
20250221,131700,1593864730,3315,3315,3320,3315,12
|
|
20250221,131600,1593824900,3320,3320,3320,3320,449
|
|
20250221,131500,1592334220,3320,3320,3320,3320,1626
|
|
20250221,131400,1586935900,3315,3315,3315,3315,2050
|
|
20250221,131300,1580140150,3320,3320,3320,3320,3643
|
|
20250221,131200,1568045390,3325,3325,3325,3320,34
|
|
20250221,131100,1567932355,3325,3325,3325,3325,1601
|
|
20250221,131000,1562609030,3320,3320,3325,3320,215
|
|
20250221,130900,1561895180,3320,3320,3320,3315,3658
|
|
20250221,130800,1549755620,3320,3320,3320,3320,12733
|
|
20250221,130700,1507482060,3320,3325,3325,3320,5
|
|
20250221,130600,1507465450,3320,3325,3325,3320,315
|
|
20250221,130500,1506418090,3325,3325,3325,3325,201
|
|
20250221,130400,1505749765,3325,3325,3325,3320,2247
|
|
20250221,130300,1498288490,3325,3325,3325,3320,275
|
|
20250221,130200,1497375115,3325,3325,3325,3325,838
|
|
20250221,130100,1494588765,3325,3325,3325,3325,1784
|
|
20250221,130000,1488656965,3325,3325,3325,3325,1189
|
|
20250221,125900,1484703540,3330,3330,3330,3330,1
|
|
20250221,125800,1484700210,3325,3325,3325,3325,177
|
|
20250221,125700,1484111685,3325,3330,3330,3325,420
|
|
20250221,125600,1482713285,3325,3325,3325,3325,864
|
|
20250221,125500,1479840485,3325,3325,3325,3325,460
|
|
20250221,125400,1478310985,3330,3330,3330,3330,101
|
|
20250221,125300,1477974655,3330,3325,3330,3325,1242
|
|
20250221,125200,1473844040,3325,3330,3330,3325,55
|
|
20250221,125100,1473660980,3330,3330,3330,3325,286
|
|
20250221,125000,1472708700,3330,3330,3330,3330,217
|
|
20250221,124900,1471986090,3325,3325,3325,3325,489
|
|
20250221,124800,1470360165,3325,3330,3330,3325,1989
|
|
20250221,124700,1463745220,3330,3330,3330,3325,185
|
|
20250221,124600,1463130070,3330,3330,3330,3330,134
|
|
20250221,124500,1462683850,3330,3330,3330,3330,1108
|
|
20250221,124400,1458994210,3330,3325,3330,3325,247
|
|
20250221,124300,1458171950,3330,3325,3330,3325,1400
|
|
20250221,124200,1453510055,3330,3330,3330,3330,1151
|
|
20250221,124100,1449677225,3330,3330,3330,3330,4204
|
|
20250221,124000,1435677905,3325,3325,3325,3325,1
|
|
20250221,123900,1435674580,3330,3325,3330,3325,697
|
|
20250221,123800,1433355125,3325,3325,3325,3325,1239
|
|
20250221,123700,1429235450,3330,3330,3330,3325,366
|
|
20250221,123600,1428017175,3330,3325,3330,3325,1051
|
|
20250221,123500,1424522595,3325,3330,3330,3325,111
|
|
20250221,123400,1424153470,3330,3325,3330,3325,1223
|
|
20250221,123300,1420083380,3330,3330,3330,3330,1
|
|
20250221,123200,1420080050,3325,3330,3330,3325,269
|
|
20250221,123100,1419184620,3330,3330,3330,3325,1048
|
|
20250221,123000,1415699290,3325,3330,3330,3325,674
|
|
20250221,122900,1413456135,3330,3330,3330,3325,344
|
|
20250221,122800,1412310625,3330,3330,3330,3325,645
|
|
20250221,122700,1410162790,3330,3330,3330,3330,5968
|
|
20250221,122600,1390289350,3330,3325,3330,3325,1707
|
|
20250221,122500,1384612540,3330,3325,3330,3325,1090
|
|
20250221,122400,1380986695,3325,3325,3330,3325,52
|
|
20250221,122300,1380813790,3330,3330,3330,3330,26
|
|
20250221,122200,1380727210,3330,3330,3330,3330,315
|
|
20250221,122100,1379678260,3325,3325,3325,3325,372
|
|
20250221,122000,1378441360,3325,3325,3325,3325,1167
|
|
20250221,121900,1374561085,3325,3320,3325,3320,13904
|
|
20250221,121800,1328337695,3320,3320,3320,3320,230
|
|
20250221,121700,1327574095,3320,3320,3320,3320,106
|
|
20250221,121600,1327222175,3320,3320,3320,3320,56
|
|
20250221,121500,1327036255,3320,3320,3320,3320,53
|
|
20250221,121400,1326860295,3320,3320,3320,3320,373
|
|
20250221,121300,1325621935,3320,3325,3325,3320,3542
|
|
20250221,121200,1313861975,3325,3325,3325,3325,0
|
|
20250221,121100,1313861975,3325,3325,3325,3325,15
|
|
20250221,121000,1313812100,3325,3325,3325,3320,166
|
|
20250221,120900,1313260475,3320,3320,3320,3320,302
|
|
20250221,120800,1312257835,3325,3320,3325,3320,548
|
|
20250221,120700,1310437165,3325,3325,3325,3325,1
|
|
20250221,120600,1310433840,3325,3325,3325,3320,541
|
|
20250221,120500,1308637520,3325,3325,3325,3320,1289
|
|
20250221,120400,1304351850,3325,3325,3325,3325,301
|
|
20250221,120300,1303351025,3320,3320,3320,3320,20
|
|
20250221,120200,1303284625,3325,3325,3325,3325,625
|
|
20250221,120100,1301206500,3320,3325,3325,3320,327
|
|
20250221,120000,1300120855,3320,3325,3325,3320,201
|
|
20250221,115900,1299453030,3315,3320,3320,3315,2117
|
|
20250221,115800,1292433255,3315,3320,3320,3315,3037
|
|
20250221,115700,1282365005,3325,3320,3325,3315,610
|
|
20250221,115600,1280342815,3325,3320,3325,3320,4524
|
|
20250221,115500,1265315475,3320,3325,3325,3320,4608
|
|
20250221,115400,1250003090,3320,3325,3325,3320,435
|
|
20250221,115300,1248558425,3325,3320,3325,3320,417
|
|
20250221,115200,1247172975,3320,3320,3325,3320,224
|
|
20250221,115100,1246429290,3325,3325,3325,3325,340
|
|
20250221,115000,1245298790,3320,3320,3320,3320,2645
|
|
20250221,114900,1236517390,3320,3320,3320,3320,2
|
|
20250221,114800,1236510750,3325,3320,3325,3320,53
|
|
20250221,114700,1236334530,3320,3325,3325,3320,3367
|
|
20250221,114600,1225155105,3325,3325,3325,3325,257
|
|
20250221,114500,1224300580,3325,3325,3325,3325,417
|
|
20250221,114400,1222914055,3325,3325,3325,3325,47
|
|
20250221,114300,1222757780,3325,3320,3325,3320,313
|
|
20250221,114200,1221718615,3325,3325,3325,3325,940
|
|
20250221,114100,1218593115,3325,3325,3325,3320,1604
|
|
20250221,114000,1213267270,3325,3325,3325,3320,4001
|
|
20250221,113900,1199973450,3325,3325,3325,3325,2
|
|
20250221,113800,1199966800,3320,3320,3325,3320,289
|
|
20250221,113700,1199007240,3325,3325,3325,3325,0
|
|
20250221,113600,1199007240,3325,3325,3325,3325,3
|
|
20250221,113500,1198997265,3325,3325,3325,3320,85
|
|
20250221,113400,1198714650,3325,3325,3325,3325,695
|
|
20250221,113300,1196403775,3320,3320,3325,3320,1001
|
|
20250221,113200,1193080450,3320,3320,3325,3320,1541
|
|
20250221,113100,1187962340,3325,3325,3325,3320,93
|
|
20250221,113000,1187653145,3325,3325,3325,3320,223
|
|
20250221,112900,1186912750,3325,3325,3325,3320,11
|
|
20250221,112800,1186876210,3325,3325,3325,3325,51
|
|
20250221,112700,1186706635,3320,3325,3325,3320,200
|
|
20250221,112600,1186042135,3320,3325,3325,3320,520
|
|
20250221,112500,1184314390,3320,3325,3325,3320,52
|
|
20250221,112400,1184141500,3325,3325,3330,3325,2821
|
|
20250221,112300,1174761650,3330,3325,3330,3325,43
|
|
20250221,112200,1174618510,3325,3330,3330,3325,302
|
|
20250221,112100,1173612860,3330,3330,3330,3330,33
|
|
20250221,112000,1173502970,3330,3330,3330,3330,56
|
|
20250221,111900,1173316490,3330,3330,3330,3330,16
|
|
20250221,111800,1173263210,3330,3325,3330,3325,198
|
|
20250221,111700,1172604855,3325,3320,3325,3320,926
|
|
20250221,111600,1169526265,3320,3320,3320,3320,0
|
|
20250221,111500,1169526265,3320,3325,3325,3320,8147
|
|
20250221,111400,1142478160,3325,3325,3325,3325,44
|
|
20250221,111300,1142331860,3325,3325,3325,3325,386
|
|
20250221,111200,1141048410,3325,3320,3325,3320,1104
|
|
20250221,111100,1137383120,3325,3325,3325,3325,16
|
|
20250221,111000,1137329920,3325,3325,3325,3325,120
|
|
20250221,110900,1136930920,3325,3325,3325,3325,234
|
|
20250221,110800,1136152870,3325,3320,3325,3320,208
|
|
20250221,110700,1135461595,3320,3325,3325,3320,545
|
|
20250221,110600,1133650475,3325,3325,3325,3325,96
|
|
20250221,110500,1133331275,3325,3325,3325,3325,536
|
|
20250221,110400,1131549075,3325,3330,3330,3325,152
|
|
20250221,110300,1131042925,3330,3330,3330,3330,0
|
|
20250221,110200,1131042925,3330,3330,3330,3330,0
|
|
20250221,110100,1131042925,3330,3325,3330,3325,592
|
|
20250221,110000,1129072835,3330,3330,3330,3325,208
|
|
20250221,105900,1128381170,3330,3330,3330,3325,547
|
|
20250221,105800,1126559670,3330,3330,3330,3330,354
|
|
20250221,105700,1125380850,3330,3325,3330,3325,836
|
|
20250221,105600,1122596975,3325,3325,3325,3325,673
|
|
20250221,105500,1120359250,3330,3330,3330,3330,1200
|
|
20250221,105400,1116363250,3330,3325,3330,3325,2200
|
|
20250221,105300,1109044750,3325,3325,3325,3325,670
|
|
20250221,105200,1106817000,3325,3325,3330,3325,146
|
|
20250221,105100,1106331545,3330,3320,3330,3315,11732
|
|
20250221,105000,1067363450,3325,3320,3325,3320,146
|
|
20250221,104900,1066878725,3325,3325,3325,3325,1566
|
|
20250221,104800,1061671775,3315,3315,3325,3315,4551
|
|
20250221,104700,1046571985,3310,3325,3325,3310,11601
|
|
20250221,104600,1008086430,3325,3330,3330,3325,353
|
|
20250221,104500,1006912080,3330,3325,3330,3325,34
|
|
20250221,104400,1006799015,3330,3325,3330,3325,1420
|
|
20250221,104300,1002075420,3330,3325,3330,3325,443
|
|
20250221,104200,1000602430,3330,3330,3330,3330,123
|
|
20250221,104100,1000192840,3330,3330,3330,3330,1461
|
|
20250221,104000,995327710,3325,3330,3330,3325,413
|
|
20250221,103900,993954435,3330,3325,3330,3320,739
|
|
20250221,103800,991497905,3320,3325,3325,3320,2824
|
|
20250221,103700,982108225,3325,3325,3325,3325,327
|
|
20250221,103600,981020950,3320,3325,3325,3320,3585
|
|
20250221,103500,969118185,3325,3325,3325,3320,1357
|
|
20250221,103400,964610175,3325,3325,3325,3320,1269
|
|
20250221,103300,960396670,3320,3325,3325,3320,1033
|
|
20250221,103200,956965525,3325,3330,3330,3325,5662
|
|
20250221,103100,938139370,3330,3325,3330,3325,9
|
|
20250221,103000,938109415,3330,3330,3330,3330,255
|
|
20250221,102900,937260265,3335,3335,3335,3335,1
|
|
20250221,102800,937256930,3335,3335,3335,3335,293
|
|
20250221,102700,936279775,3335,3335,3335,3335,3
|
|
20250221,102600,936269770,3335,3330,3335,3330,532
|
|
20250221,102500,934497000,3330,3330,3330,3330,6459
|
|
20250221,102400,912988530,3335,3335,3335,3335,64
|
|
20250221,102300,912775090,3335,3335,3335,3335,1090
|
|
20250221,102200,909139940,3335,3330,3340,3330,302
|
|
20250221,102100,908133765,3330,3335,3335,3330,1988
|
|
20250221,102000,901505470,3335,3335,3340,3335,744
|
|
20250221,101900,899023730,3335,3340,3340,3335,1842
|
|
20250221,101800,892871560,3340,3340,3340,3340,1031
|
|
20250221,101700,889428020,3340,3340,3340,3335,561
|
|
20250221,101600,887554310,3340,3340,3340,3335,86
|
|
20250221,101500,887267320,3340,3335,3340,3335,1833
|
|
20250221,101400,881152765,3340,3340,3340,3335,600
|
|
20250221,101300,879151750,3340,3335,3340,3335,1049
|
|
20250221,101200,875653320,3335,3335,3335,3330,76
|
|
20250221,101100,875399960,3330,3330,3335,3330,256
|
|
20250221,101000,874546480,3330,3340,3340,3325,4242
|
|
20250221,100900,860432110,3335,3340,3340,3335,790
|
|
20250221,100800,857797435,3335,3340,3340,3330,454
|
|
20250221,100700,856284265,3340,3340,3340,3335,330
|
|
20250221,100600,855182590,3340,3330,3340,3330,3423
|
|
20250221,100500,843774270,3330,3330,3335,3330,468
|
|
20250221,100400,842215720,3330,3330,3330,3330,1152
|
|
20250221,100300,838379560,3335,3335,3335,3335,115
|
|
20250221,100200,837996035,3335,3330,3335,3325,5549
|
|
20250221,100100,819533925,3330,3335,3340,3330,3861
|
|
20250221,100000,806670065,3335,3335,3335,3330,5365
|
|
20250221,095900,788778640,3335,3335,3335,3335,1372
|
|
20250221,095800,784203020,3335,3335,3335,3330,5639
|
|
20250221,095700,765397155,3335,3335,3335,3335,555
|
|
20250221,095600,763546230,3335,3330,3335,3330,136
|
|
20250221,095500,763092990,3335,3335,3335,3330,1076
|
|
20250221,095400,759509530,3335,3335,3335,3330,650
|
|
20250221,095300,757341810,3335,3340,3340,3335,150
|
|
20250221,095200,756841415,3340,3330,3340,3330,7338
|
|
20250221,095100,732394100,3335,3335,3335,3330,10
|
|
20250221,095000,732360765,3335,3335,3335,3335,83
|
|
20250221,094900,732083960,3330,3325,3335,3320,3649
|
|
20250221,094800,719937860,3325,3320,3325,3320,6284
|
|
20250221,094700,699072115,3320,3325,3325,3320,2273
|
|
20250221,094600,691525085,3325,3325,3325,3320,6426
|
|
20250221,094500,670188425,3325,3330,3330,3325,4721
|
|
20250221,094400,654489870,3330,3330,3330,3325,280
|
|
20250221,094300,653557920,3325,3335,3335,3325,2174
|
|
20250221,094200,646328945,3330,3335,3335,3325,354
|
|
20250221,094100,645151420,3335,3335,3340,3325,1111
|
|
20250221,094000,641446605,3335,3340,3340,3330,3841
|
|
20250221,093900,628652775,3340,3335,3340,3335,9858
|
|
20250221,093800,595734435,3340,3335,3340,3330,1602
|
|
20250221,093700,590397745,3330,3340,3340,3330,5194
|
|
20250221,093600,573072845,3340,3340,3340,3335,3562
|
|
20250221,093500,561182030,3340,3335,3340,3330,2088
|
|
20250221,093400,554215935,3330,3335,3335,3330,2305
|
|
20250221,093300,546537970,3335,3335,3335,3325,1099
|
|
20250221,093200,542882920,3325,3330,3335,3325,3531
|
|
20250221,093100,531136645,3330,3335,3335,3330,1009
|
|
20250221,093000,527772125,3335,3335,3335,3330,2673
|
|
20250221,092900,518865825,3330,3340,3340,3330,6456
|
|
20250221,092800,497342015,3340,3340,3340,3335,8423
|
|
20250221,092700,469249485,3335,3335,3335,3330,6185
|
|
20250221,092600,448623510,3335,3330,3335,3330,1880
|
|
20250221,092500,442354750,3335,3330,3335,3330,5008
|
|
20250221,092400,425674200,3330,3330,3330,3325,62
|
|
20250221,092300,425467845,3330,3325,3330,3320,2883
|
|
20250221,092200,415881880,3325,3320,3325,3320,1326
|
|
20250221,092100,411476285,3320,3315,3320,3315,6644
|
|
20250221,092000,389448865,3315,3325,3325,3315,3141
|
|
20250221,091900,379023170,3320,3320,3325,3315,2141
|
|
20250221,091800,371915535,3325,3325,3325,3320,1248
|
|
20250221,091700,367771495,3325,3315,3325,3310,15298
|
|
20250221,091600,317037635,3315,3320,3325,3315,1647
|
|
20250221,091500,311569175,3325,3320,3325,3315,4277
|
|
20250221,091400,297371010,3320,3320,3320,3320,6572
|
|
20250221,091300,275551970,3320,3315,3320,3315,3664
|
|
20250221,091200,263404265,3315,3315,3320,3310,4237
|
|
20250221,091100,249358760,3315,3310,3315,3310,1409
|
|
20250221,091000,244694405,3315,3315,3315,3310,543
|
|
20250221,090900,242894705,3315,3315,3315,3315,8298
|
|
20250221,090800,215386835,3320,3320,3325,3315,1902
|
|
20250221,090700,209077245,3320,3320,3325,3320,3294
|
|
20250221,090600,198138685,3320,3310,3320,3305,4132
|
|
20250221,090500,184460975,3305,3310,3315,3305,1011
|
|
20250221,090400,181115650,3315,3315,3320,3305,11285
|
|
20250221,090300,143703365,3315,3315,3315,3310,2674
|
|
20250221,090200,134847200,3315,3300,3315,3300,2773
|
|
20250221,090100,125673415,3300,3300,3305,3295,2294
|
|
20250221,090000,118108010,3310,3300,3320,3295,35367
|