599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,185600,1235613185,3435,3435,3435,3435,13685
|
|
20250221,185500,1235613185,3435,3435,3435,3435,0
|
|
20250221,185400,1235613185,3435,3435,3435,3435,0
|
|
20250221,185300,1235613185,3435,3435,3435,3435,0
|
|
20250221,185200,1235613185,3435,3435,3435,3435,0
|
|
20250221,185100,1235613185,3435,3435,3435,3435,0
|
|
20250221,185000,1235613185,3435,3435,3435,3435,0
|
|
20250221,184900,1235613185,3435,3435,3435,3435,0
|
|
20250221,184800,1235613185,3435,3435,3435,3435,0
|
|
20250221,184700,1235613185,3435,3435,3435,3435,0
|
|
20250221,184600,1235613185,3435,3435,3435,3435,0
|
|
20250221,184500,1235613185,3435,3435,3435,3435,0
|
|
20250221,184400,1235613185,3435,3435,3435,3435,0
|
|
20250221,184300,1235613185,3435,3435,3435,3435,0
|
|
20250221,184200,1235613185,3435,3435,3435,3435,0
|
|
20250221,184100,1235613185,3435,3435,3435,3435,0
|
|
20250221,184000,1235613185,3435,3435,3435,3435,0
|
|
20250221,183900,1235613185,3435,3435,3435,3435,0
|
|
20250221,183800,1235613185,3435,3435,3435,3435,0
|
|
20250221,183700,1235613185,3435,3435,3435,3435,0
|
|
20250221,183600,1235613185,3435,3435,3435,3435,0
|
|
20250221,183500,1235613185,3435,3435,3435,3435,0
|
|
20250221,183400,1235613185,3435,3435,3435,3435,0
|
|
20250221,183300,1235613185,3435,3435,3435,3435,0
|
|
20250221,183200,1235613185,3435,3435,3435,3435,0
|
|
20250221,183100,1235613185,3435,3435,3435,3435,0
|
|
20250221,183000,1235613185,3435,3435,3435,3435,0
|
|
20250221,182900,1235613185,3435,3435,3435,3435,0
|
|
20250221,182800,1235613185,3435,3435,3435,3435,0
|
|
20250221,182700,1235613185,3435,3435,3435,3435,0
|
|
20250221,182600,1235613185,3435,3435,3435,3435,13685
|
|
20250221,182500,1235613185,3435,3435,3435,3435,0
|
|
20250221,182400,1235613185,3435,3435,3435,3435,0
|
|
20250221,182300,1235613185,3435,3435,3435,3435,0
|
|
20250221,182200,1235613185,3435,3435,3435,3435,0
|
|
20250221,182100,1235613185,3435,3435,3435,3435,0
|
|
20250221,182000,1235613185,3435,3435,3435,3435,0
|
|
20250221,181900,1235613185,3435,3435,3435,3435,0
|
|
20250221,181800,1235613185,3435,3435,3435,3435,0
|
|
20250221,181700,1235613185,3435,3435,3435,3435,0
|
|
20250221,181600,1235613185,3435,3435,3435,3435,0
|
|
20250221,181500,1235613185,3435,3435,3435,3435,0
|
|
20250221,181400,1235613185,3435,3435,3435,3435,0
|
|
20250221,181300,1235613185,3435,3435,3435,3435,0
|
|
20250221,181200,1235613185,3435,3435,3435,3435,0
|
|
20250221,181100,1235613185,3435,3435,3435,3435,0
|
|
20250221,181000,1235613185,3435,3435,3435,3435,0
|
|
20250221,180900,1235613185,3435,3435,3435,3435,0
|
|
20250221,180800,1235613185,3435,3435,3435,3435,0
|
|
20250221,180700,1235613185,3435,3435,3435,3435,0
|
|
20250221,180600,1235613185,3435,3435,3435,3435,0
|
|
20250221,180500,1235613185,3435,3435,3435,3435,0
|
|
20250221,180400,1235613185,3435,3435,3435,3435,0
|
|
20250221,180300,1235613185,3435,3435,3435,3435,0
|
|
20250221,180200,1235613185,3435,3435,3435,3435,0
|
|
20250221,180100,1235613185,3435,3435,3435,3435,0
|
|
20250221,180000,1235613185,3435,3435,3435,3435,0
|
|
20250221,175900,1235613185,3435,3435,3435,3435,0
|
|
20250221,175800,1235613185,3435,3435,3435,3435,0
|
|
20250221,175700,1235613185,3435,3435,3435,3435,0
|
|
20250221,175600,1235613185,3435,3435,3435,3435,13685
|
|
20250221,175500,1235613185,3435,3435,3435,3435,0
|
|
20250221,175400,1235613185,3435,3435,3435,3435,0
|
|
20250221,175300,1235613185,3435,3435,3435,3435,0
|
|
20250221,175200,1235613185,3435,3435,3435,3435,0
|
|
20250221,175100,1235613185,3435,3435,3435,3435,0
|
|
20250221,175000,1235613185,3435,3435,3435,3435,0
|
|
20250221,174900,1235613185,3435,3435,3435,3435,0
|
|
20250221,174800,1235613185,3435,3435,3435,3435,0
|
|
20250221,174700,1235613185,3435,3435,3435,3435,0
|
|
20250221,174600,1235613185,3435,3435,3435,3435,0
|
|
20250221,174500,1235613185,3435,3435,3435,3435,0
|
|
20250221,174400,1235613185,3435,3435,3435,3435,0
|
|
20250221,174300,1235613185,3435,3435,3435,3435,0
|
|
20250221,174200,1235613185,3435,3435,3435,3435,0
|
|
20250221,174100,1235613185,3435,3435,3435,3435,0
|
|
20250221,174000,1235613185,3435,3435,3435,3435,0
|
|
20250221,173900,1235613185,3435,3435,3435,3435,0
|
|
20250221,173800,1235613185,3435,3435,3435,3435,0
|
|
20250221,173700,1235613185,3435,3435,3435,3435,0
|
|
20250221,173600,1235613185,3435,3435,3435,3435,0
|
|
20250221,173500,1235613185,3435,3435,3435,3435,0
|
|
20250221,173400,1235613185,3435,3435,3435,3435,0
|
|
20250221,173300,1235613185,3435,3435,3435,3435,0
|
|
20250221,173200,1235613185,3435,3435,3435,3435,0
|
|
20250221,173100,1235613185,3435,3435,3435,3435,0
|
|
20250221,173000,1235613185,3435,3435,3435,3435,0
|
|
20250221,172900,1235613185,3435,3435,3435,3435,0
|
|
20250221,172800,1235613185,3435,3435,3435,3435,0
|
|
20250221,172700,1235613185,3435,3435,3435,3435,0
|
|
20250221,172600,1235613185,3435,3435,3435,3435,13685
|
|
20250221,172500,1235613185,3435,3435,3435,3435,0
|
|
20250221,172400,1235613185,3435,3435,3435,3435,0
|
|
20250221,172300,1235613185,3435,3435,3435,3435,0
|
|
20250221,172200,1235613185,3435,3435,3435,3435,0
|
|
20250221,172100,1235613185,3435,3435,3435,3435,0
|
|
20250221,172000,1235613185,3435,3435,3435,3435,0
|
|
20250221,171900,1235613185,3435,3435,3435,3435,0
|
|
20250221,171800,1235613185,3435,3435,3435,3435,0
|
|
20250221,171700,1235613185,3435,3435,3435,3435,0
|
|
20250221,171600,1235613185,3435,3435,3435,3435,0
|
|
20250221,171500,1235613185,3435,3435,3435,3435,0
|
|
20250221,171400,1235613185,3435,3435,3435,3435,0
|
|
20250221,171300,1235613185,3435,3435,3435,3435,0
|
|
20250221,171200,1235613185,3435,3435,3435,3435,0
|
|
20250221,171100,1235613185,3435,3435,3435,3435,0
|
|
20250221,171000,1235613185,3435,3435,3435,3435,0
|
|
20250221,170900,1235613185,3435,3435,3435,3435,0
|
|
20250221,170800,1235613185,3435,3435,3435,3435,0
|
|
20250221,170700,1235613185,3435,3435,3435,3435,0
|
|
20250221,170600,1235613185,3435,3435,3435,3435,0
|
|
20250221,170500,1235613185,3435,3435,3435,3435,0
|
|
20250221,170400,1235613185,3435,3435,3435,3435,0
|
|
20250221,170300,1235613185,3435,3435,3435,3435,0
|
|
20250221,170200,1235613185,3435,3435,3435,3435,0
|
|
20250221,170100,1235613185,3435,3435,3435,3435,0
|
|
20250221,170000,1235613185,3435,3435,3435,3435,0
|
|
20250221,165900,1235613185,3435,3435,3435,3435,0
|
|
20250221,165800,1235613185,3435,3435,3435,3435,0
|
|
20250221,165700,1235613185,3435,3435,3435,3435,0
|
|
20250221,165600,1235613185,3435,3435,3435,3435,13685
|
|
20250221,165500,1235613185,3435,3435,3435,3435,0
|
|
20250221,165400,1235613185,3435,3435,3435,3435,0
|
|
20250221,165300,1235613185,3435,3435,3435,3435,0
|
|
20250221,165200,1235613185,3435,3435,3435,3435,0
|
|
20250221,165100,1235613185,3435,3435,3435,3435,0
|
|
20250221,165000,1235613185,3435,3435,3435,3435,0
|
|
20250221,164900,1235613185,3435,3435,3435,3435,0
|
|
20250221,164800,1235613185,3435,3435,3435,3435,0
|
|
20250221,164700,1235613185,3435,3435,3435,3435,0
|
|
20250221,164600,1235613185,3435,3435,3435,3435,0
|
|
20250221,164500,1235613185,3435,3435,3435,3435,0
|
|
20250221,164400,1235613185,3435,3435,3435,3435,0
|
|
20250221,164300,1235613185,3435,3435,3435,3435,0
|
|
20250221,164200,1235613185,3435,3435,3435,3435,0
|
|
20250221,164100,1235613185,3435,3435,3435,3435,0
|
|
20250221,164000,1235613185,3435,3435,3435,3435,0
|
|
20250221,163900,1235613185,3435,3435,3435,3435,0
|
|
20250221,163800,1235613185,3435,3435,3435,3435,0
|
|
20250221,163700,1235613185,3435,3435,3435,3435,0
|
|
20250221,163600,1235613185,3435,3435,3435,3435,0
|
|
20250221,163500,1235613185,3435,3435,3435,3435,0
|
|
20250221,163400,1235613185,3435,3435,3435,3435,0
|
|
20250221,163300,1235613185,3435,3435,3435,3435,0
|
|
20250221,163200,1235613185,3435,3435,3435,3435,0
|
|
20250221,163100,1235613185,3435,3435,3435,3435,0
|
|
20250221,163000,1235613185,3435,3435,3435,3435,0
|
|
20250221,162900,1235613185,3435,3435,3435,3435,0
|
|
20250221,162800,1235613185,3435,3435,3435,3435,0
|
|
20250221,162700,1235613185,3435,3435,3435,3435,0
|
|
20250221,162600,1235613185,3435,3435,3435,3435,13685
|
|
20250221,162500,1235613185,3435,3435,3435,3435,0
|
|
20250221,162400,1235613185,3435,3435,3435,3435,0
|
|
20250221,162300,1235613185,3435,3435,3435,3435,0
|
|
20250221,162200,1235613185,3435,3435,3435,3435,0
|
|
20250221,162100,1235613185,3435,3435,3435,3435,0
|
|
20250221,162000,1235613185,3435,3435,3435,3435,0
|
|
20250221,161900,1235613185,3435,3435,3435,3435,0
|
|
20250221,161800,1235613185,3435,3435,3435,3435,0
|
|
20250221,161700,1235613185,3435,3435,3435,3435,0
|
|
20250221,161600,1235613185,3435,3435,3435,3435,0
|
|
20250221,161500,1235613185,3435,3435,3435,3435,0
|
|
20250221,161400,1235613185,3435,3435,3435,3435,0
|
|
20250221,161300,1235613185,3435,3435,3435,3435,0
|
|
20250221,161200,1235613185,3435,3435,3435,3435,0
|
|
20250221,161100,1235613185,3435,3435,3435,3435,0
|
|
20250221,161000,1235613185,3435,3435,3435,3435,0
|
|
20250221,160900,1235613185,3435,3435,3435,3435,0
|
|
20250221,160800,1235613185,3435,3435,3435,3435,0
|
|
20250221,160700,1235613185,3435,3435,3435,3435,0
|
|
20250221,160600,1235613185,3435,3435,3435,3435,0
|
|
20250221,160500,1235613185,3435,3435,3435,3435,0
|
|
20250221,160400,1235613185,3435,3435,3435,3435,0
|
|
20250221,160300,1235613185,3435,3435,3435,3435,0
|
|
20250221,160200,1235613185,3435,3435,3435,3435,0
|
|
20250221,160100,1235613185,3435,3435,3435,3435,0
|
|
20250221,160000,1235613185,3435,3435,3435,3435,0
|
|
20250221,155900,1235613185,3435,3435,3435,3435,0
|
|
20250221,155800,1235613185,3435,3435,3435,3435,0
|
|
20250221,155700,1235613185,3435,3435,3435,3435,0
|
|
20250221,155600,1235613185,3435,3435,3435,3435,13685
|
|
20250221,155500,1235613185,3435,3435,3435,3435,0
|
|
20250221,155400,1235613185,3435,3435,3435,3435,0
|
|
20250221,155300,1235613185,3435,3435,3435,3435,0
|
|
20250221,155200,1235613185,3435,3435,3435,3435,0
|
|
20250221,155100,1235613185,3435,3435,3435,3435,0
|
|
20250221,155000,1235613185,3435,3435,3435,3435,0
|
|
20250221,154900,1235613185,3435,3435,3435,3435,0
|
|
20250221,154800,1235613185,3435,3435,3435,3435,0
|
|
20250221,154700,1235613185,3435,3435,3435,3435,0
|
|
20250221,154600,1235613185,3435,3435,3435,3435,0
|
|
20250221,154500,1235613185,3435,3435,3435,3435,0
|
|
20250221,154400,1235613185,3435,3435,3435,3435,0
|
|
20250221,154300,1235613185,3435,3435,3435,3435,0
|
|
20250221,154200,1235613185,3435,3435,3435,3435,0
|
|
20250221,154100,1235613185,3435,3435,3435,3435,0
|
|
20250221,154000,1235613185,3435,3435,3435,3435,0
|
|
20250221,153900,1235613185,3435,3435,3435,3435,0
|
|
20250221,153800,1235613185,3435,3435,3435,3435,0
|
|
20250221,153700,1235613185,3435,3435,3435,3435,0
|
|
20250221,153600,1235613185,3435,3435,3435,3435,0
|
|
20250221,153500,1235613185,3435,3435,3435,3435,0
|
|
20250221,153400,1235613185,3435,3435,3435,3435,0
|
|
20250221,153300,1235613185,3435,3435,3435,3435,0
|
|
20250221,153200,1235613185,3435,3435,3435,3435,0
|
|
20250221,153100,1235613185,3435,3435,3435,3435,0
|
|
20250221,153000,1235613185,3435,3435,3435,3435,13685
|
|
20250221,152900,1188605210,3440,3440,3440,3440,0
|
|
20250221,152800,1188605210,3440,3440,3440,3440,0
|
|
20250221,152700,1188605210,3440,3440,3440,3440,0
|
|
20250221,152600,1188605210,3440,3440,3440,3440,0
|
|
20250221,152500,1188605210,3440,3440,3440,3440,0
|
|
20250221,152400,1188605210,3440,3440,3440,3440,0
|
|
20250221,152300,1188605210,3440,3440,3440,3440,0
|
|
20250221,152200,1188605210,3440,3440,3440,3440,0
|
|
20250221,152100,1188605210,3440,3440,3440,3440,0
|
|
20250221,152000,1188605210,3440,3440,3440,3440,0
|
|
20250221,151900,1188605210,3440,3450,3450,3440,1720
|
|
20250221,151800,1182677890,3445,3445,3450,3445,761
|
|
20250221,151700,1180053060,3450,3450,3450,3445,4024
|
|
20250221,151600,1166174310,3450,3450,3450,3445,2959
|
|
20250221,151500,1155968510,3445,3450,3450,3445,347
|
|
20250221,151400,1154771520,3450,3450,3450,3450,265
|
|
20250221,151300,1153857270,3450,3450,3450,3445,792
|
|
20250221,151200,1151127010,3450,3445,3450,3445,295
|
|
20250221,151100,1150109705,3445,3445,3445,3440,373
|
|
20250221,151000,1148824725,3445,3440,3445,3440,524
|
|
20250221,150900,1147021250,3445,3440,3445,3435,2070
|
|
20250221,150800,1139906910,3445,3440,3445,3440,248
|
|
20250221,150700,1139053770,3440,3440,3445,3435,1480
|
|
20250221,150600,1133965580,3435,3445,3450,3435,1430
|
|
20250221,150500,1129045170,3445,3445,3445,3440,125
|
|
20250221,150400,1128615070,3445,3440,3445,3440,630
|
|
20250221,150300,1126446605,3450,3445,3450,3445,49
|
|
20250221,150200,1126277790,3450,3440,3450,3440,1113
|
|
20250221,150100,1122448985,3450,3450,3450,3440,2010
|
|
20250221,150000,1115534500,3445,3445,3450,3445,1871
|
|
20250221,145900,1109088830,3450,3450,3455,3450,1176
|
|
20250221,145800,1105031625,3455,3440,3455,3440,1573
|
|
20250221,145700,1099599780,3450,3445,3450,3445,326
|
|
20250221,145600,1098475085,3450,3445,3450,3445,36
|
|
20250221,145500,1098350890,3455,3455,3455,3450,107
|
|
20250221,145400,1097981215,3455,3440,3460,3440,3028
|
|
20250221,145300,1087513885,3450,3450,3450,3450,0
|
|
20250221,145200,1087513885,3450,3440,3450,3435,1793
|
|
20250221,145100,1081348630,3440,3455,3455,3440,5980
|
|
20250221,145000,1060712985,3455,3455,3455,3455,0
|
|
20250221,144900,1060712985,3455,3455,3455,3455,1100
|
|
20250221,144800,1056912485,3455,3455,3455,3450,1013
|
|
20250221,144700,1053412575,3450,3450,3450,3450,1
|
|
20250221,144600,1053409125,3455,3455,3455,3450,615
|
|
20250221,144500,1051286475,3455,3455,3455,3450,453
|
|
20250221,144400,1049723185,3455,3455,3460,3450,3390
|
|
20250221,144300,1038010645,3455,3455,3460,3455,2619
|
|
20250221,144200,1028961985,3455,3455,3460,3455,3941
|
|
20250221,144100,1015345810,3455,3450,3455,3450,858
|
|
20250221,144000,1012385655,3445,3450,3450,3445,2
|
|
20250221,143900,1012378760,3445,3450,3450,3445,930
|
|
20250221,143800,1009171825,3450,3445,3450,3445,13
|
|
20250221,143700,1009126985,3445,3445,3450,3445,33
|
|
20250221,143600,1009013295,3450,3450,3450,3445,181
|
|
20250221,143500,1008389245,3445,3450,3450,3445,2
|
|
20250221,143400,1008382350,3445,3445,3445,3440,2245
|
|
20250221,143300,1000648335,3445,3440,3445,3440,644
|
|
20250221,143200,998429770,3445,3445,3445,3440,262
|
|
20250221,143100,997527200,3440,3445,3450,3440,825
|
|
20250221,143000,994684940,3450,3450,3450,3450,1
|
|
20250221,142900,994681490,3445,3445,3445,3445,3
|
|
20250221,142800,994671155,3450,3445,3450,3445,301
|
|
20250221,142700,993634205,3450,3440,3450,3440,511
|
|
20250221,142600,991873830,3440,3440,3445,3440,1733
|
|
20250221,142500,985908130,3440,3445,3445,3440,8
|
|
20250221,142400,985880595,3440,3445,3445,3440,943
|
|
20250221,142300,982631965,3450,3450,3450,3445,308
|
|
20250221,142200,981570815,3450,3445,3450,3445,618
|
|
20250221,142100,979441720,3445,3445,3445,3445,1
|
|
20250221,142000,979438275,3450,3440,3450,3440,6
|
|
20250221,141900,979417605,3450,3445,3450,3440,156
|
|
20250221,141800,978879440,3440,3445,3445,3440,1601
|
|
20250221,141700,973364505,3445,3445,3450,3445,6
|
|
20250221,141600,973343825,3445,3445,3450,3445,152
|
|
20250221,141500,972820150,3450,3450,3455,3445,15
|
|
20250221,141400,972768415,3445,3445,3455,3445,138
|
|
20250221,141300,972292320,3450,3445,3455,3445,56
|
|
20250221,141200,972098915,3450,3455,3455,3450,1991
|
|
20250221,141100,965229285,3450,3455,3460,3450,192
|
|
20250221,141000,964566325,3450,3450,3455,3450,22
|
|
20250221,140900,964490325,3450,3455,3455,3450,7959
|
|
20250221,140800,936992370,3460,3455,3460,3455,2140
|
|
20250221,140700,929588470,3460,3455,3460,3455,5
|
|
20250221,140600,929571175,3460,3455,3460,3455,390
|
|
20250221,140500,928221785,3460,3465,3465,3460,1639
|
|
20250221,140400,922549960,3465,3460,3465,3460,390
|
|
20250221,140300,921200555,3460,3460,3460,3460,1574
|
|
20250221,140200,915754515,3460,3460,3460,3460,441
|
|
20250221,140100,914228655,3460,3455,3460,3455,6716
|
|
20250221,140000,890991305,3460,3455,3460,3455,5
|
|
20250221,135900,890974010,3460,3460,3460,3455,3053
|
|
20250221,135800,880411135,3460,3455,3460,3455,377
|
|
20250221,135700,879108580,3455,3460,3460,3455,652
|
|
20250221,135600,876854270,3460,3460,3460,3460,0
|
|
20250221,135500,876854270,3460,3460,3460,3455,879
|
|
20250221,135400,873812950,3460,3460,3460,3460,319
|
|
20250221,135300,872709210,3455,3455,3455,3450,676
|
|
20250221,135200,870373640,3455,3450,3455,3450,434
|
|
20250221,135100,868874175,3455,3455,3455,3450,321
|
|
20250221,135000,867765255,3450,3455,3455,3450,9
|
|
20250221,134900,867734175,3450,3450,3455,3450,704
|
|
20250221,134800,865301865,3455,3450,3455,3450,268
|
|
20250221,134700,864375930,3455,3450,3455,3450,212
|
|
20250221,134600,863643490,3455,3455,3455,3450,60
|
|
20250221,134500,863436445,3460,3460,3460,3460,0
|
|
20250221,134400,863436445,3460,3455,3460,3450,314
|
|
20250221,134300,862353020,3450,3450,3450,3445,4898
|
|
20250221,134200,845455920,3460,3460,3460,3460,0
|
|
20250221,134100,845455920,3460,3455,3460,3455,4
|
|
20250221,134000,845442090,3460,3460,3460,3460,176
|
|
20250221,133900,844833130,3460,3455,3460,3450,5
|
|
20250221,133800,844815845,3450,3455,3460,3450,1206
|
|
20250221,133700,840646415,3455,3455,3465,3455,5568
|
|
20250221,133600,821381445,3455,3455,3460,3455,409
|
|
20250221,133500,819966425,3460,3460,3460,3445,2837
|
|
20250221,133400,810150425,3460,3455,3460,3455,4211
|
|
20250221,133300,795589310,3450,3445,3450,3445,2355
|
|
20250221,133200,787465060,3450,3445,3450,3445,388
|
|
20250221,133100,786128395,3450,3450,3450,3445,56
|
|
20250221,133000,785935205,3445,3445,3445,3445,388
|
|
20250221,132900,784598545,3440,3440,3440,3440,0
|
|
20250221,132800,784598545,3440,3445,3445,3440,186
|
|
20250221,132700,783958455,3445,3445,3445,3445,301
|
|
20250221,132600,782921510,3445,3445,3445,3445,118
|
|
20250221,132500,782515000,3445,3445,3445,3445,1
|
|
20250221,132400,782511555,3440,3440,3440,3440,2
|
|
20250221,132300,782504675,3445,3445,3445,3445,11
|
|
20250221,132200,782466780,3445,3445,3445,3445,583
|
|
20250221,132100,780458345,3450,3445,3450,3445,131
|
|
20250221,132000,780007045,3450,3450,3450,3450,0
|
|
20250221,131900,780007045,3450,3450,3450,3450,1
|
|
20250221,131800,780003595,3445,3445,3445,3445,571
|
|
20250221,131700,778036500,3445,3445,3445,3445,1
|
|
20250221,131600,778033055,3440,3440,3440,3440,0
|
|
20250221,131500,778033055,3440,3445,3445,3440,54
|
|
20250221,131400,777847040,3445,3440,3445,3440,12
|
|
20250221,131300,777805755,3440,3440,3440,3440,290
|
|
20250221,131200,776808155,3445,3440,3445,3440,65
|
|
20250221,131100,776584330,3440,3440,3450,3435,288
|
|
20250221,131000,775594675,3440,3445,3445,3435,2796
|
|
20250221,130900,765973290,3445,3450,3450,3445,314
|
|
20250221,130800,764889995,3455,3450,3455,3445,67
|
|
20250221,130700,764658710,3445,3445,3450,3445,101
|
|
20250221,130600,764310275,3445,3445,3445,3445,1
|
|
20250221,130500,764306830,3450,3450,3450,3445,3269
|
|
20250221,130400,753040425,3455,3450,3455,3450,356
|
|
20250221,130300,751810470,3455,3455,3455,3455,217
|
|
20250221,130200,751060735,3450,3455,3455,3450,201
|
|
20250221,130100,750366285,3450,3455,3455,3450,412
|
|
20250221,130000,748944385,3450,3450,3450,3450,1
|
|
20250221,125900,748940935,3455,3455,3455,3455,215
|
|
20250221,125800,748198110,3455,3450,3455,3450,2084
|
|
20250221,125700,741007915,3450,3450,3450,3450,52
|
|
20250221,125600,740828515,3450,3450,3455,3450,319
|
|
20250221,125500,739727055,3450,3450,3455,3450,8137
|
|
20250221,125400,711624475,3450,3450,3450,3450,317
|
|
20250221,125300,710530825,3450,3450,3450,3450,11
|
|
20250221,125200,710492875,3450,3450,3450,3445,53
|
|
20250221,125100,710310135,3450,3450,3450,3450,59
|
|
20250221,125000,710106585,3445,3445,3445,3445,76
|
|
20250221,124900,709844765,3445,3445,3445,3445,1165
|
|
20250221,124800,705831340,3440,3445,3445,3440,1729
|
|
20250221,124700,699882310,3440,3440,3440,3440,0
|
|
20250221,124600,699882310,3440,3440,3445,3440,205
|
|
20250221,124500,699176435,3440,3440,3445,3440,1845
|
|
20250221,124400,692829630,3440,3440,3445,3440,26
|
|
20250221,124300,692740135,3440,3445,3445,3440,2
|
|
20250221,124200,692733250,3445,3445,3445,3445,0
|
|
20250221,124100,692733250,3445,3445,3445,3445,1
|
|
20250221,124000,692729805,3445,3445,3445,3445,1
|
|
20250221,123900,692726360,3440,3440,3445,3440,344
|
|
20250221,123800,691542835,3440,3440,3440,3440,2
|
|
20250221,123700,691535955,3445,3440,3445,3440,33
|
|
20250221,123600,691422325,3440,3440,3440,3440,35
|
|
20250221,123500,691301925,3440,3440,3440,3440,43
|
|
20250221,123400,691154005,3440,3440,3440,3440,849
|
|
20250221,123300,688233445,3440,3445,3445,3440,792
|
|
20250221,123200,685505010,3445,3440,3445,3440,489
|
|
20250221,123100,683820495,3440,3440,3440,3440,0
|
|
20250221,123000,683820495,3440,3440,3440,3440,0
|
|
20250221,122900,683820495,3440,3440,3440,3440,0
|
|
20250221,122800,683820495,3440,3440,3440,3440,129
|
|
20250221,122700,683376735,3435,3440,3440,3435,1001
|
|
20250221,122600,679933300,3435,3435,3435,3435,6
|
|
20250221,122500,679912690,3440,3440,3440,3440,1
|
|
20250221,122400,679909250,3435,3440,3440,3435,1133
|
|
20250221,122300,676011735,3440,3440,3440,3440,100
|
|
20250221,122200,675667735,3440,3440,3440,3440,200
|
|
20250221,122100,674979735,3440,3440,3440,3440,0
|
|
20250221,122000,674979735,3440,3440,3440,3440,1
|
|
20250221,121900,674976295,3445,3440,3445,3440,1178
|
|
20250221,121800,670918145,3435,3435,3435,3435,0
|
|
20250221,121700,670918145,3435,3440,3440,3435,2
|
|
20250221,121600,670911270,3435,3440,3440,3435,147
|
|
20250221,121500,670405605,3440,3440,3440,3440,0
|
|
20250221,121400,670405605,3440,3440,3440,3440,360
|
|
20250221,121300,669167205,3440,3440,3440,3440,0
|
|
20250221,121200,669167205,3440,3440,3440,3440,0
|
|
20250221,121100,669167205,3440,3440,3440,3440,0
|
|
20250221,121000,669167205,3440,3440,3440,3440,566
|
|
20250221,120900,667220165,3435,3435,3435,3435,0
|
|
20250221,120800,667220165,3435,3435,3435,3435,0
|
|
20250221,120700,667220165,3435,3440,3440,3435,36
|
|
20250221,120600,667096330,3440,3440,3440,3435,2129
|
|
20250221,120500,659775220,3440,3440,3445,3440,511
|
|
20250221,120400,658017375,3440,3440,3445,3440,6
|
|
20250221,120300,657996730,3440,3440,3440,3440,21
|
|
20250221,120200,657924490,3440,3440,3440,3440,0
|
|
20250221,120100,657924490,3440,3440,3440,3440,2
|
|
20250221,120000,657917610,3445,3440,3445,3440,510
|
|
20250221,115900,656163190,3440,3445,3445,3440,3468
|
|
20250221,115800,644215935,3445,3445,3450,3445,321
|
|
20250221,115700,643109990,3445,3450,3450,3445,3
|
|
20250221,115600,643099650,3450,3450,3450,3450,0
|
|
20250221,115500,643099650,3450,3450,3450,3450,0
|
|
20250221,115400,643099650,3450,3450,3455,3445,53
|
|
20250221,115300,642916775,3450,3455,3455,3450,6
|
|
20250221,115200,642896070,3450,3450,3455,3450,396
|
|
20250221,115100,641528370,3455,3450,3455,3450,2
|
|
20250221,115000,641521465,3445,3445,3455,3445,104
|
|
20250221,114900,641162170,3455,3455,3455,3445,537
|
|
20250221,114800,639308510,3450,3445,3450,3445,2
|
|
20250221,114700,639301615,3455,3455,3455,3455,0
|
|
20250221,114600,639301615,3455,3445,3455,3445,65
|
|
20250221,114500,639077420,3445,3445,3445,3445,0
|
|
20250221,114400,639077420,3445,3445,3445,3445,1
|
|
20250221,114300,639073975,3450,3450,3450,3445,164
|
|
20250221,114200,638508475,3445,3445,3450,3445,3
|
|
20250221,114100,638498135,3450,3455,3455,3450,1673
|
|
20250221,114000,632725770,3450,3455,3455,3450,515
|
|
20250221,113900,630946510,3450,3450,3450,3450,0
|
|
20250221,113800,630946510,3450,3450,3450,3450,1401
|
|
20250221,113700,626113060,3445,3445,3445,3440,17
|
|
20250221,113600,626054500,3445,3435,3445,3435,1143
|
|
20250221,113500,622119760,3430,3430,3440,3430,52
|
|
20250221,113400,621940905,3440,3440,3440,3420,2034
|
|
20250221,113300,614970320,3435,3440,3445,3435,4
|
|
20250221,113200,614956565,3435,3440,3445,3435,45
|
|
20250221,113100,614801745,3440,3440,3440,3440,395
|
|
20250221,113000,613442945,3445,3440,3445,3440,83
|
|
20250221,112900,613157020,3445,3440,3445,3440,604
|
|
20250221,112800,611079255,3440,3440,3440,3440,0
|
|
20250221,112700,611079255,3440,3445,3445,3440,69
|
|
20250221,112600,610841560,3440,3440,3440,3440,2
|
|
20250221,112500,610834680,3445,3445,3450,3445,176
|
|
20250221,112400,610228150,3450,3445,3450,3445,168
|
|
20250221,112300,609648640,3445,3450,3450,3445,13
|
|
20250221,112200,609603795,3450,3445,3450,3445,272
|
|
20250221,112100,608666005,3445,3445,3450,3445,14
|
|
20250221,112000,608617770,3445,3445,3450,3445,808
|
|
20250221,111900,605830420,3445,3440,3445,3440,2322
|
|
20250221,111800,597841140,3435,3440,3440,3435,54
|
|
20250221,111700,597655645,3435,3445,3445,3435,96
|
|
20250221,111600,597325535,3440,3440,3440,3435,40
|
|
20250221,111500,597187940,3435,3445,3445,3435,39
|
|
20250221,111400,597053965,3440,3435,3440,3430,609
|
|
20250221,111300,594962255,3430,3435,3440,3430,148
|
|
20250221,111200,594453155,3430,3445,3445,3415,3051
|
|
20250221,111100,583990325,3445,3445,3445,3445,100
|
|
20250221,111000,583645825,3445,3445,3450,3445,508
|
|
20250221,110900,581893660,3440,3445,3445,3440,23
|
|
20250221,110800,581814435,3440,3440,3445,3440,246
|
|
20250221,110700,580966975,3435,3435,3435,3435,0
|
|
20250221,110600,580966975,3435,3435,3435,3435,100
|
|
20250221,110500,580623475,3445,3440,3445,3435,165
|
|
20250221,110400,580055435,3440,3440,3440,3440,248
|
|
20250221,110300,579202315,3445,3445,3445,3445,5
|
|
20250221,110200,579185090,3440,3440,3440,3440,0
|
|
20250221,110100,579185090,3440,3440,3440,3440,4
|
|
20250221,110000,579171330,3440,3445,3445,3440,203
|
|
20250221,105900,578473000,3445,3445,3445,3445,21
|
|
20250221,105800,578400655,3440,3440,3440,3440,1
|
|
20250221,105700,578397215,3445,3435,3445,3435,300
|
|
20250221,105600,577364715,3435,3435,3440,3435,9
|
|
20250221,105500,577333785,3435,3445,3445,3435,801
|
|
20250221,105400,574578345,3440,3440,3440,3440,0
|
|
20250221,105300,574578345,3440,3445,3445,3440,7
|
|
20250221,105200,574554240,3440,3440,3445,3440,78
|
|
20250221,105100,574285895,3445,3435,3445,3430,6620
|
|
20250221,105000,551516135,3430,3435,3440,3430,962
|
|
20250221,104900,548211655,3435,3435,3435,3435,1150
|
|
20250221,104800,544261405,3435,3435,3440,3430,197
|
|
20250221,104700,543584250,3430,3430,3435,3430,115
|
|
20250221,104600,543189250,3425,3430,3435,3425,1155
|
|
20250221,104500,539227610,3430,3430,3430,3425,133
|
|
20250221,104400,538771425,3430,3430,3430,3430,1157
|
|
20250221,104300,534802915,3430,3435,3435,3430,2394
|
|
20250221,104200,526581030,3435,3435,3435,3435,2
|
|
20250221,104100,526574160,3440,3440,3440,3435,2819
|
|
20250221,104000,516878900,3440,3440,3445,3440,4617
|
|
20250221,103900,500995920,3440,3445,3445,3440,631
|
|
20250221,103800,498822130,3445,3445,3445,3445,2459
|
|
20250221,103700,490350875,3445,3450,3450,3445,1230
|
|
20250221,103600,486109795,3450,3455,3455,3450,526
|
|
20250221,103500,484292595,3455,3455,3455,3455,15
|
|
20250221,103400,484240770,3455,3455,3455,3455,187
|
|
20250221,103300,483594685,3450,3460,3460,3450,584
|
|
20250221,103200,481576940,3460,3455,3460,3455,44
|
|
20250221,103100,481424845,3455,3460,3460,3455,3308
|
|
20250221,103000,469979180,3460,3450,3460,3450,5546
|
|
20250221,102900,450793250,3455,3455,3455,3450,254
|
|
20250221,102800,449916195,3455,3450,3460,3450,9
|
|
20250221,102700,449885110,3450,3445,3455,3445,819
|
|
20250221,102600,447058065,3450,3445,3450,3445,1601
|
|
20250221,102500,441537615,3445,3445,3445,3445,86
|
|
20250221,102400,441241345,3445,3445,3445,3445,180
|
|
20250221,102300,440621245,3440,3440,3440,3435,453
|
|
20250221,102200,439062930,3440,3435,3440,3435,17
|
|
20250221,102100,439004455,3440,3440,3445,3435,230
|
|
20250221,102000,438213280,3435,3435,3445,3435,44
|
|
20250221,101900,438061965,3435,3440,3445,3435,224
|
|
20250221,101800,437291310,3435,3435,3435,3435,440
|
|
20250221,101700,435779910,3435,3440,3440,3435,2584
|
|
20250221,101600,426890990,3445,3440,3445,3440,69
|
|
20250221,101500,426653555,3440,3440,3440,3440,0
|
|
20250221,101400,426653555,3440,3450,3450,3440,665
|
|
20250221,101300,424362560,3445,3445,3445,3445,232
|
|
20250221,101200,423563320,3450,3445,3450,3445,518
|
|
20250221,101100,421776305,3445,3440,3445,3440,555
|
|
20250221,101000,419866585,3445,3445,3450,3445,176
|
|
20250221,100900,419259760,3440,3455,3455,3440,1031
|
|
20250221,100800,415703730,3455,3445,3455,3440,1374
|
|
20250221,100700,410964925,3450,3450,3450,3445,2421
|
|
20250221,100600,402612480,3450,3445,3450,3445,2200
|
|
20250221,100500,395031250,3440,3435,3440,3435,2006
|
|
20250221,100400,388130620,3440,3435,3440,3435,126
|
|
20250221,100300,387697695,3435,3440,3440,3435,70
|
|
20250221,100200,387456900,3445,3440,3445,3440,248
|
|
20250221,100100,386603720,3440,3435,3440,3435,971
|
|
20250221,100000,383263485,3450,3440,3450,3430,2998
|
|
20250221,095900,372946140,3440,3445,3445,3440,1208
|
|
20250221,095800,368788750,3440,3440,3445,3440,621
|
|
20250221,095700,366650570,3445,3445,3450,3440,465
|
|
20250221,095600,365047075,3450,3445,3450,3440,774
|
|
20250221,095500,362380620,3445,3445,3450,3445,166
|
|
20250221,095400,361808330,3445,3440,3445,3440,17
|
|
20250221,095300,361749770,3440,3445,3445,3440,232
|
|
20250221,095200,360951610,3440,3430,3440,3430,3036
|
|
20250221,095100,350509770,3440,3440,3440,3435,767
|
|
20250221,095000,347874290,3435,3430,3435,3430,700
|
|
20250221,094900,345470290,3430,3425,3430,3420,745
|
|
20250221,094800,342917740,3425,3425,3430,3420,19
|
|
20250221,094700,342852600,3430,3425,3430,3420,2227
|
|
20250221,094600,335220130,3420,3420,3420,3410,906
|
|
20250221,094500,332125995,3420,3415,3420,3415,225
|
|
20250221,094400,331356555,3410,3415,3420,3410,215
|
|
20250221,094300,330622390,3420,3420,3425,3410,682
|
|
20250221,094200,328292845,3415,3415,3415,3415,301
|
|
20250221,094100,327264930,3415,3415,3415,3415,40
|
|
20250221,094000,327128330,3410,3410,3410,3410,192
|
|
20250221,093900,326473610,3410,3420,3420,3410,1058
|
|
20250221,093800,322861545,3420,3425,3425,3420,2121
|
|
20250221,093700,315597125,3435,3425,3435,3425,474
|
|
20250221,093600,313969665,3435,3430,3435,3430,437
|
|
20250221,093500,312468775,3435,3435,3440,3430,269
|
|
20250221,093400,311545005,3430,3450,3450,3430,2988
|
|
20250221,093300,301259805,3450,3430,3450,3430,3359
|
|
20250221,093200,289678970,3430,3440,3445,3430,4526
|
|
20250221,093100,274130830,3445,3435,3445,3435,4386
|
|
20250221,093000,259048560,3430,3420,3430,3420,4750
|
|
20250221,092900,242766825,3420,3420,3420,3420,2338
|
|
20250221,092800,234770865,3420,3415,3420,3415,2
|
|
20250221,092700,234764030,3430,3425,3430,3425,190
|
|
20250221,092600,234113210,3410,3425,3425,3410,1027
|
|
20250221,092500,230606450,3420,3420,3420,3420,51
|
|
20250221,092400,230432030,3415,3415,3415,3415,202
|
|
20250221,092300,229742200,3415,3415,3415,3400,1060
|
|
20250221,092200,226135570,3415,3395,3415,3395,1426
|
|
20250221,092100,221278100,3390,3410,3410,3385,13429
|
|
20250221,092000,175631750,3415,3405,3415,3405,2017
|
|
20250221,091900,168754095,3400,3405,3405,3400,1628
|
|
20250221,091800,163211625,3405,3410,3410,3405,1060
|
|
20250221,091700,159602275,3410,3405,3410,3405,602
|
|
20250221,091600,157552460,3405,3415,3415,3405,2359
|
|
20250221,091500,149506745,3415,3415,3415,3410,1173
|
|
20250221,091400,145506485,3410,3410,3410,3410,361
|
|
20250221,091300,144275475,3410,3415,3415,3410,151
|
|
20250221,091200,143759815,3410,3430,3430,3410,3168
|
|
20250221,091100,132922660,3415,3415,3430,3415,971
|
|
20250221,091000,129596995,3415,3410,3415,3410,884
|
|
20250221,090900,126580075,3400,3410,3410,3400,2243
|
|
20250221,090800,118953665,3405,3410,3415,3400,5047
|
|
20250221,090700,101760380,3415,3410,3415,3405,907
|
|
20250221,090600,98665295,3410,3430,3430,3410,4017
|
|
20250221,090500,84954220,3425,3425,3440,3420,4751
|
|
20250221,090400,68687580,3425,3440,3440,3425,4751
|
|
20250221,090300,52399140,3440,3440,3440,3440,4340
|
|
20250221,090200,37469540,3440,3430,3440,3420,7962
|
|
20250221,090100,10146390,3425,3415,3435,3415,919
|
|
20250221,090000,7002160,3415,3410,3415,3410,2038
|