599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,185600,32049156970,18410,18410,18410,18410,116907
|
|
20250211,185500,32049156970,18410,18410,18410,18410,0
|
|
20250211,185400,32049156970,18410,18410,18410,18410,0
|
|
20250211,185300,32049156970,18410,18410,18410,18410,0
|
|
20250211,185200,32049156970,18410,18410,18410,18410,0
|
|
20250211,185100,32049156970,18410,18410,18410,18410,0
|
|
20250211,185000,32049156970,18410,18410,18410,18410,0
|
|
20250211,184900,32049156970,18410,18410,18410,18410,0
|
|
20250211,184800,32049156970,18410,18410,18410,18410,0
|
|
20250211,184700,32049156970,18410,18410,18410,18410,0
|
|
20250211,184600,32049156970,18410,18410,18410,18410,0
|
|
20250211,184500,32049156970,18410,18410,18410,18410,0
|
|
20250211,184400,32049156970,18410,18410,18410,18410,0
|
|
20250211,184300,32049156970,18410,18410,18410,18410,0
|
|
20250211,184200,32049156970,18410,18410,18410,18410,0
|
|
20250211,184100,32049156970,18410,18410,18410,18410,0
|
|
20250211,184000,32049156970,18410,18410,18410,18410,0
|
|
20250211,183900,32049156970,18410,18410,18410,18410,0
|
|
20250211,183800,32049156970,18410,18410,18410,18410,0
|
|
20250211,183700,32049156970,18410,18410,18410,18410,0
|
|
20250211,183600,32049156970,18410,18410,18410,18410,0
|
|
20250211,183500,32049156970,18410,18410,18410,18410,0
|
|
20250211,183400,32049156970,18410,18410,18410,18410,0
|
|
20250211,183300,32049156970,18410,18410,18410,18410,0
|
|
20250211,183200,32049156970,18410,18410,18410,18410,0
|
|
20250211,183100,32049156970,18410,18410,18410,18410,0
|
|
20250211,183000,32049156970,18410,18410,18410,18410,0
|
|
20250211,182900,32049156970,18410,18410,18410,18410,0
|
|
20250211,182800,32049156970,18410,18410,18410,18410,0
|
|
20250211,182700,32049156970,18410,18410,18410,18410,0
|
|
20250211,182600,32049156970,18410,18410,18410,18410,116907
|
|
20250211,182500,32049156970,18410,18410,18410,18410,0
|
|
20250211,182400,32049156970,18410,18410,18410,18410,0
|
|
20250211,182300,32049156970,18410,18410,18410,18410,0
|
|
20250211,182200,32049156970,18410,18410,18410,18410,0
|
|
20250211,182100,32049156970,18410,18410,18410,18410,0
|
|
20250211,182000,32049156970,18410,18410,18410,18410,0
|
|
20250211,181900,32049156970,18410,18410,18410,18410,0
|
|
20250211,181800,32049156970,18410,18410,18410,18410,0
|
|
20250211,181700,32049156970,18410,18410,18410,18410,0
|
|
20250211,181600,32049156970,18410,18410,18410,18410,0
|
|
20250211,181500,32049156970,18410,18410,18410,18410,0
|
|
20250211,181400,32049156970,18410,18410,18410,18410,0
|
|
20250211,181300,32049156970,18410,18410,18410,18410,0
|
|
20250211,181200,32049156970,18410,18410,18410,18410,0
|
|
20250211,181100,32049156970,18410,18410,18410,18410,0
|
|
20250211,181000,32049156970,18410,18410,18410,18410,0
|
|
20250211,180900,32049156970,18410,18410,18410,18410,0
|
|
20250211,180800,32049156970,18410,18410,18410,18410,0
|
|
20250211,180700,32049156970,18410,18410,18410,18410,0
|
|
20250211,180600,32049156970,18410,18410,18410,18410,0
|
|
20250211,180500,32049156970,18410,18410,18410,18410,0
|
|
20250211,180400,32049156970,18410,18410,18410,18410,0
|
|
20250211,180300,32049156970,18410,18410,18410,18410,0
|
|
20250211,180200,32049156970,18410,18410,18410,18410,0
|
|
20250211,180100,32049156970,18410,18410,18410,18410,0
|
|
20250211,180000,32049156970,18410,18410,18410,18410,0
|
|
20250211,175900,32049156970,18410,18410,18410,18410,0
|
|
20250211,175800,32049156970,18410,18410,18410,18410,0
|
|
20250211,175700,32049156970,18410,18410,18410,18410,0
|
|
20250211,175600,32049156970,18410,18410,18410,18410,116907
|
|
20250211,175500,32049156970,18410,18410,18410,18410,0
|
|
20250211,175400,32049156970,18410,18410,18410,18410,0
|
|
20250211,175300,32049156970,18410,18410,18410,18410,0
|
|
20250211,175200,32049156970,18410,18410,18410,18410,0
|
|
20250211,175100,32049156970,18410,18410,18410,18410,0
|
|
20250211,175000,32049156970,18410,18410,18410,18410,0
|
|
20250211,174900,32049156970,18410,18410,18410,18410,0
|
|
20250211,174800,32049156970,18410,18410,18410,18410,0
|
|
20250211,174700,32049156970,18410,18410,18410,18410,0
|
|
20250211,174600,32049156970,18410,18410,18410,18410,0
|
|
20250211,174500,32049156970,18410,18410,18410,18410,0
|
|
20250211,174400,32049156970,18410,18410,18410,18410,0
|
|
20250211,174300,32049156970,18410,18410,18410,18410,0
|
|
20250211,174200,32049156970,18410,18410,18410,18410,0
|
|
20250211,174100,32049156970,18410,18410,18410,18410,0
|
|
20250211,174000,32049156970,18410,18410,18410,18410,0
|
|
20250211,173900,32049156970,18410,18410,18410,18410,0
|
|
20250211,173800,32049156970,18410,18410,18410,18410,0
|
|
20250211,173700,32049156970,18410,18410,18410,18410,0
|
|
20250211,173600,32049156970,18410,18410,18410,18410,0
|
|
20250211,173500,32049156970,18410,18410,18410,18410,0
|
|
20250211,173400,32049156970,18410,18410,18410,18410,0
|
|
20250211,173300,32049156970,18410,18410,18410,18410,0
|
|
20250211,173200,32049156970,18410,18410,18410,18410,0
|
|
20250211,173100,32049156970,18410,18410,18410,18410,0
|
|
20250211,173000,32049156970,18410,18410,18410,18410,0
|
|
20250211,172900,32049156970,18410,18410,18410,18410,0
|
|
20250211,172800,32049156970,18410,18410,18410,18410,0
|
|
20250211,172700,32049156970,18410,18410,18410,18410,0
|
|
20250211,172600,32049156970,18410,18410,18410,18410,116907
|
|
20250211,172500,32049156970,18410,18410,18410,18410,0
|
|
20250211,172400,32049156970,18410,18410,18410,18410,0
|
|
20250211,172300,32049156970,18410,18410,18410,18410,0
|
|
20250211,172200,32049156970,18410,18410,18410,18410,0
|
|
20250211,172100,32049156970,18410,18410,18410,18410,0
|
|
20250211,172000,32049156970,18410,18410,18410,18410,0
|
|
20250211,171900,32049156970,18410,18410,18410,18410,0
|
|
20250211,171800,32049156970,18410,18410,18410,18410,0
|
|
20250211,171700,32049156970,18410,18410,18410,18410,0
|
|
20250211,171600,32049156970,18410,18410,18410,18410,0
|
|
20250211,171500,32049156970,18410,18410,18410,18410,0
|
|
20250211,171400,32049156970,18410,18410,18410,18410,0
|
|
20250211,171300,32049156970,18410,18410,18410,18410,0
|
|
20250211,171200,32049156970,18410,18410,18410,18410,0
|
|
20250211,171100,32049156970,18410,18410,18410,18410,0
|
|
20250211,171000,32049156970,18410,18410,18410,18410,0
|
|
20250211,170900,32049156970,18410,18410,18410,18410,0
|
|
20250211,170800,32049156970,18410,18410,18410,18410,0
|
|
20250211,170700,32049156970,18410,18410,18410,18410,0
|
|
20250211,170600,32049156970,18410,18410,18410,18410,0
|
|
20250211,170500,32049156970,18410,18410,18410,18410,0
|
|
20250211,170400,32049156970,18410,18410,18410,18410,0
|
|
20250211,170300,32049156970,18410,18410,18410,18410,0
|
|
20250211,170200,32049156970,18410,18410,18410,18410,0
|
|
20250211,170100,32049156970,18410,18410,18410,18410,0
|
|
20250211,170000,32049156970,18410,18410,18410,18410,0
|
|
20250211,165900,32049156970,18410,18410,18410,18410,0
|
|
20250211,165800,32049156970,18410,18410,18410,18410,0
|
|
20250211,165700,32049156970,18410,18410,18410,18410,0
|
|
20250211,165600,32049156970,18410,18410,18410,18410,116907
|
|
20250211,165500,32049156970,18410,18410,18410,18410,0
|
|
20250211,165400,32049156970,18410,18410,18410,18410,0
|
|
20250211,165300,32049156970,18410,18410,18410,18410,0
|
|
20250211,165200,32049156970,18410,18410,18410,18410,0
|
|
20250211,165100,32049156970,18410,18410,18410,18410,0
|
|
20250211,165000,32049156970,18410,18410,18410,18410,0
|
|
20250211,164900,32049156970,18410,18410,18410,18410,0
|
|
20250211,164800,32049156970,18410,18410,18410,18410,0
|
|
20250211,164700,32049156970,18410,18410,18410,18410,0
|
|
20250211,164600,32049156970,18410,18410,18410,18410,0
|
|
20250211,164500,32049156970,18410,18410,18410,18410,0
|
|
20250211,164400,32049156970,18410,18410,18410,18410,0
|
|
20250211,164300,32049156970,18410,18410,18410,18410,0
|
|
20250211,164200,32049156970,18410,18410,18410,18410,0
|
|
20250211,164100,32049156970,18410,18410,18410,18410,0
|
|
20250211,164000,32049156970,18410,18410,18410,18410,0
|
|
20250211,163900,32049156970,18410,18410,18410,18410,0
|
|
20250211,163800,32049156970,18410,18410,18410,18410,0
|
|
20250211,163700,32049156970,18410,18410,18410,18410,0
|
|
20250211,163600,32049156970,18410,18410,18410,18410,0
|
|
20250211,163500,32049156970,18410,18410,18410,18410,0
|
|
20250211,163400,32049156970,18410,18410,18410,18410,0
|
|
20250211,163300,32049156970,18410,18410,18410,18410,0
|
|
20250211,163200,32049156970,18410,18410,18410,18410,0
|
|
20250211,163100,32049156970,18410,18410,18410,18410,0
|
|
20250211,163000,32049156970,18410,18410,18410,18410,0
|
|
20250211,162900,32049156970,18410,18410,18410,18410,0
|
|
20250211,162800,32049156970,18410,18410,18410,18410,0
|
|
20250211,162700,32049156970,18410,18410,18410,18410,0
|
|
20250211,162600,32049156970,18410,18410,18410,18410,116907
|
|
20250211,162500,32049156970,18410,18410,18410,18410,0
|
|
20250211,162400,32049156970,18410,18410,18410,18410,0
|
|
20250211,162300,32049156970,18410,18410,18410,18410,0
|
|
20250211,162200,32049156970,18410,18410,18410,18410,0
|
|
20250211,162100,32049156970,18410,18410,18410,18410,0
|
|
20250211,162000,32049156970,18410,18410,18410,18410,0
|
|
20250211,161900,32049156970,18410,18410,18410,18410,0
|
|
20250211,161800,32049156970,18410,18410,18410,18410,0
|
|
20250211,161700,32049156970,18410,18410,18410,18410,0
|
|
20250211,161600,32049156970,18410,18410,18410,18410,0
|
|
20250211,161500,32049156970,18410,18410,18410,18410,0
|
|
20250211,161400,32049156970,18410,18410,18410,18410,0
|
|
20250211,161300,32049156970,18410,18410,18410,18410,0
|
|
20250211,161200,32049156970,18410,18410,18410,18410,0
|
|
20250211,161100,32049156970,18410,18410,18410,18410,0
|
|
20250211,161000,32049156970,18410,18410,18410,18410,0
|
|
20250211,160900,32049156970,18410,18410,18410,18410,0
|
|
20250211,160800,32049156970,18410,18410,18410,18410,0
|
|
20250211,160700,32049156970,18410,18410,18410,18410,0
|
|
20250211,160600,32049156970,18410,18410,18410,18410,0
|
|
20250211,160500,32049156970,18410,18410,18410,18410,0
|
|
20250211,160400,32049156970,18410,18410,18410,18410,0
|
|
20250211,160300,32049156970,18410,18410,18410,18410,0
|
|
20250211,160200,32049156970,18410,18410,18410,18410,0
|
|
20250211,160100,32049156970,18410,18410,18410,18410,0
|
|
20250211,160000,32049156970,18410,18410,18410,18410,0
|
|
20250211,155900,32049156970,18410,18410,18410,18410,0
|
|
20250211,155800,32049156970,18410,18410,18410,18410,0
|
|
20250211,155700,32049156970,18410,18410,18410,18410,0
|
|
20250211,155600,32049156970,18410,18410,18410,18410,116907
|
|
20250211,155500,32049156970,18410,18410,18410,18410,0
|
|
20250211,155400,32049156970,18410,18410,18410,18410,0
|
|
20250211,155300,32049156970,18410,18410,18410,18410,0
|
|
20250211,155200,32049156970,18410,18410,18410,18410,0
|
|
20250211,155100,32049156970,18410,18410,18410,18410,0
|
|
20250211,155000,32049156970,18410,18410,18410,18410,0
|
|
20250211,154900,32049156970,18410,18410,18410,18410,0
|
|
20250211,154800,32049156970,18410,18410,18410,18410,0
|
|
20250211,154700,32049156970,18410,18410,18410,18410,0
|
|
20250211,154600,32049156970,18410,18410,18410,18410,0
|
|
20250211,154500,32049156970,18410,18410,18410,18410,0
|
|
20250211,154400,32049156970,18410,18410,18410,18410,0
|
|
20250211,154300,32049156970,18410,18410,18410,18410,0
|
|
20250211,154200,32049156970,18410,18410,18410,18410,0
|
|
20250211,154100,32049156970,18410,18410,18410,18410,0
|
|
20250211,154000,32049156970,18410,18410,18410,18410,0
|
|
20250211,153900,32049156970,18410,18410,18410,18410,0
|
|
20250211,153800,32049156970,18410,18410,18410,18410,0
|
|
20250211,153700,32049156970,18410,18410,18410,18410,0
|
|
20250211,153600,32049156970,18410,18410,18410,18410,0
|
|
20250211,153500,32049156970,18410,18410,18410,18410,0
|
|
20250211,153400,32049156970,18410,18410,18410,18410,0
|
|
20250211,153300,32049156970,18410,18410,18410,18410,0
|
|
20250211,153200,32049156970,18410,18410,18410,18410,0
|
|
20250211,153100,32049156970,18410,18410,18410,18410,0
|
|
20250211,153000,32049156970,18410,18410,18410,18410,116907
|
|
20250211,152900,29896899100,18460,18460,18460,18460,0
|
|
20250211,152800,29896899100,18460,18460,18460,18460,0
|
|
20250211,152700,29896899100,18460,18460,18460,18460,0
|
|
20250211,152600,29896899100,18460,18460,18460,18460,0
|
|
20250211,152500,29896899100,18460,18460,18460,18460,0
|
|
20250211,152400,29896899100,18460,18460,18460,18460,0
|
|
20250211,152300,29896899100,18460,18460,18460,18460,0
|
|
20250211,152200,29896899100,18460,18460,18460,18460,0
|
|
20250211,152100,29896899100,18460,18460,18460,18460,0
|
|
20250211,152000,29896899100,18460,18460,18460,18460,0
|
|
20250211,151900,29896899100,18460,18520,18520,18400,44933
|
|
20250211,151800,29067512980,18500,18380,18540,18370,29165
|
|
20250211,151700,28528567860,18370,18540,18550,18370,55064
|
|
20250211,151600,27512270260,18540,18580,18610,18520,22976
|
|
20250211,151500,27085810320,18580,18520,18580,18460,64014
|
|
20250211,151400,25901288380,18520,18660,18690,18510,47896
|
|
20250211,151300,25010841320,18690,18740,18820,18570,65251
|
|
20250211,151200,23790168980,18750,18710,18840,18650,131193
|
|
20250211,151100,21327028020,18710,18890,19000,18610,188878
|
|
20250211,151000,17776045320,18890,18360,19000,18350,281643
|
|
20250211,150900,12493544470,18360,18330,18360,18330,14954
|
|
20250211,150800,12219086080,18340,18300,18340,18290,8546
|
|
20250211,150700,12062587000,18300,18290,18310,18290,1726
|
|
20250211,150600,12030997050,18290,18290,18300,18290,2295
|
|
20250211,150500,11989012810,18290,18280,18300,18280,3526
|
|
20250211,150400,11924519850,18280,18280,18290,18280,1939
|
|
20250211,150300,11889073310,18280,18270,18290,18270,1456
|
|
20250211,150200,11862460670,18280,18280,18280,18260,1672
|
|
20250211,150100,11831918860,18270,18260,18280,18260,1197
|
|
20250211,150000,11810050320,18260,18260,18280,18250,4442
|
|
20250211,145900,11728932290,18260,18270,18270,18250,2441
|
|
20250211,145800,11684358480,18260,18260,18270,18260,2813
|
|
20250211,145700,11632991970,18260,18250,18270,18250,2702
|
|
20250211,145600,11583656320,18250,18260,18270,18250,2496
|
|
20250211,145500,11538084070,18260,18260,18280,18260,2549
|
|
20250211,145400,11491526540,18260,18270,18280,18250,2857
|
|
20250211,145300,11439339500,18270,18260,18280,18260,1899
|
|
20250211,145200,11404652120,18260,18260,18280,18250,3393
|
|
20250211,145100,11342679140,18260,18260,18280,18260,2179
|
|
20250211,145000,11302880500,18260,18260,18280,18250,2516
|
|
20250211,144900,11256938420,18260,18260,18270,18250,2693
|
|
20250211,144800,11207764560,18250,18280,18280,18250,2527
|
|
20250211,144700,11161630790,18280,18260,18290,18250,3221
|
|
20250211,144600,11102794440,18260,18260,18290,18260,2817
|
|
20250211,144500,11051347390,18260,18260,18270,18250,2297
|
|
20250211,144400,11009410750,18260,18260,18270,18250,2694
|
|
20250211,144300,10960217300,18260,18260,18260,18240,2058
|
|
20250211,144200,10922658120,18250,18260,18260,18240,1731
|
|
20250211,144100,10891068460,18240,18240,18260,18240,5028
|
|
20250211,144000,10799338480,18250,18280,18290,18240,14709
|
|
20250211,143900,10530800650,18280,18280,18300,18280,1873
|
|
20250211,143800,10496555400,18290,18300,18310,18280,10645
|
|
20250211,143700,10301913260,18300,18320,18330,18300,6323
|
|
20250211,143600,10186130590,18330,18320,18340,18320,2985
|
|
20250211,143500,10131431960,18330,18320,18340,18310,2913
|
|
20250211,143400,10078046230,18330,18320,18340,18310,1776
|
|
20250211,143300,10045496860,18320,18310,18330,18310,1123
|
|
20250211,143200,10024922100,18310,18330,18340,18310,687
|
|
20250211,143100,10012332110,18330,18320,18330,18310,2982
|
|
20250211,143000,9957720120,18320,18330,18340,18320,1495
|
|
20250211,142900,9930327980,18340,18350,18350,18330,2629
|
|
20250211,142800,9882131140,18350,18340,18350,18340,1553
|
|
20250211,142700,9853645870,18340,18350,18360,18340,1017
|
|
20250211,142600,9834985920,18350,18350,18360,18350,728
|
|
20250211,142500,9821624290,18350,18350,18360,18350,577
|
|
20250211,142400,9811035780,18340,18360,18360,18340,1325
|
|
20250211,142300,9786723920,18350,18360,18370,18340,1297
|
|
20250211,142200,9762921070,18360,18350,18370,18350,1466
|
|
20250211,142100,9736003190,18350,18360,18360,18350,925
|
|
20250211,142000,9719022450,18350,18360,18360,18340,1130
|
|
20250211,141900,9698285870,18360,18360,18370,18350,882
|
|
20250211,141800,9682092170,18360,18330,18370,18330,3428
|
|
20250211,141700,9619231940,18320,18320,18330,18320,1086
|
|
20250211,141600,9599335770,18330,18360,18360,18320,5064
|
|
20250211,141500,9506524370,18360,18360,18370,18340,769
|
|
20250211,141400,9492409260,18360,18360,18370,18340,844
|
|
20250211,141300,9476917110,18360,18360,18370,18350,1395
|
|
20250211,141200,9451308090,18360,18360,18370,18360,1788
|
|
20250211,141100,9418477980,18360,18370,18370,18360,493
|
|
20250211,141000,9409425490,18360,18380,18380,18360,1498
|
|
20250211,140900,9381908630,18380,18360,18380,18360,2433
|
|
20250211,140800,9337221970,18360,18340,18370,18340,12203
|
|
20250211,140700,9113169320,18340,18330,18350,18330,2714
|
|
20250211,140600,9063391610,18330,18330,18340,18330,757
|
|
20250211,140500,9049514610,18330,18330,18340,18330,830
|
|
20250211,140400,9034300560,18330,18330,18340,18330,607
|
|
20250211,140300,9023171950,18330,18330,18340,18330,837
|
|
20250211,140200,9007828710,18340,18340,18340,18330,622
|
|
20250211,140100,8996425770,18330,18330,18340,18330,830
|
|
20250211,140000,8981209630,18330,18330,18340,18330,608
|
|
20250211,135900,8970063050,18330,18330,18340,18330,433
|
|
20250211,135800,8962124880,18330,18320,18340,18320,870
|
|
20250211,135700,8946177460,18320,18330,18340,18320,925
|
|
20250211,135600,8929221230,18330,18330,18340,18330,752
|
|
20250211,135500,8915436190,18330,18330,18340,18320,1193
|
|
20250211,135400,8893571990,18340,18320,18340,18320,789
|
|
20250211,135300,8879109730,18320,18330,18330,18320,674
|
|
20250211,135200,8866756700,18330,18320,18340,18320,1610
|
|
20250211,135100,8837243310,18330,18320,18330,18310,3954
|
|
20250211,135000,8764822110,18310,18310,18320,18310,680
|
|
20250211,134900,8752369370,18320,18310,18330,18300,1605
|
|
20250211,134800,8722974550,18310,18310,18310,18290,1006
|
|
20250211,134700,8704562210,18310,18320,18320,18300,1535
|
|
20250211,134600,8676459120,18320,18320,18330,18310,1305
|
|
20250211,134500,8652550870,18320,18310,18330,18310,1438
|
|
20250211,134400,8626202780,18310,18320,18330,18310,791
|
|
20250211,134300,8611711430,18320,18290,18330,18290,3826
|
|
20250211,134200,8541617410,18290,18300,18310,18290,1763
|
|
20250211,134100,8509355000,18300,18290,18310,18290,1007
|
|
20250211,134000,8490932940,18290,18300,18310,18290,1532
|
|
20250211,133900,8462905070,18310,18300,18310,18300,415
|
|
20250211,133800,8455309590,18290,18310,18310,18290,1185
|
|
20250211,133700,8433624500,18310,18320,18320,18300,953
|
|
20250211,133600,8416176820,18310,18310,18320,18310,916
|
|
20250211,133500,8399404040,18310,18320,18320,18310,428
|
|
20250211,133400,8391564900,18320,18320,18320,18310,546
|
|
20250211,133300,8381567040,18310,18320,18330,18310,994
|
|
20250211,133200,8363359860,18320,18310,18330,18300,7982
|
|
20250211,133100,8217196210,18310,18310,18320,18310,974
|
|
20250211,133000,8199358230,18320,18310,18320,18310,984
|
|
20250211,132900,8181335950,18320,18300,18320,18300,1169
|
|
20250211,132800,8159930180,18310,18300,18310,18300,403
|
|
20250211,132700,8152553350,18300,18300,18310,18300,443
|
|
20250211,132600,8144444480,18310,18310,18320,18300,1800
|
|
20250211,132500,8111487990,18310,18300,18310,18300,494
|
|
20250211,132400,8102444990,18300,18300,18310,18300,865
|
|
20250211,132300,8086610880,18300,18300,18310,18300,856
|
|
20250211,132200,8070945590,18300,18300,18310,18300,618
|
|
20250211,132100,8059635370,18310,18310,18310,18300,3061
|
|
20250211,132000,8003617420,18300,18300,18310,18290,2534
|
|
20250211,131900,7957243830,18300,18300,18310,18290,2295
|
|
20250211,131800,7915248840,18300,18300,18300,18290,218
|
|
20250211,131700,7911261120,18300,18290,18300,18280,751
|
|
20250211,131600,7897521040,18290,18290,18300,18290,1192
|
|
20250211,131500,7875719120,18290,18290,18290,18280,481
|
|
20250211,131400,7866923370,18280,18290,18300,18280,1301
|
|
20250211,131300,7843130930,18300,18290,18300,18290,538
|
|
20250211,131200,7833290730,18290,18300,18300,18290,906
|
|
20250211,131100,7816717910,18300,18290,18300,18290,277
|
|
20250211,131000,7811651230,18290,18300,18300,18280,420
|
|
20250211,130900,7803969650,18290,18290,18300,18280,625
|
|
20250211,130800,7792539430,18290,18290,18300,18290,705
|
|
20250211,130700,7779644720,18300,18290,18300,18280,782
|
|
20250211,130600,7765344870,18280,18290,18300,18280,675
|
|
20250211,130500,7753001010,18290,18300,18300,18290,2033
|
|
20250211,130400,7715812710,18290,18270,18300,18270,571
|
|
20250211,130300,7705369290,18270,18280,18290,18270,538
|
|
20250211,130200,7695536800,18280,18280,18280,18260,1176
|
|
20250211,130100,7674050150,18270,18290,18290,18270,1475
|
|
20250211,130000,7647081300,18290,18290,18290,18280,742
|
|
20250211,125900,7633515040,18280,18290,18300,18280,1243
|
|
20250211,125800,7610777020,18290,18280,18300,18280,701
|
|
20250211,125700,7597959540,18290,18310,18310,18290,1922
|
|
20250211,125600,7562800180,18300,18290,18310,18290,562
|
|
20250211,125500,7552515830,18290,18290,18300,18290,458
|
|
20250211,125400,7544138660,18300,18290,18300,18280,825
|
|
20250211,125300,7529049210,18290,18300,18300,18290,328
|
|
20250211,125200,7523049530,18300,18300,18310,18300,477
|
|
20250211,125100,7514320000,18300,18290,18310,18280,812
|
|
20250211,125000,7499467940,18300,18310,18320,18290,2558
|
|
20250211,124900,7452647770,18310,18310,18320,18310,1298
|
|
20250211,124800,7428881250,18310,18320,18320,18310,359
|
|
20250211,124700,7422306610,18310,18310,18320,18300,989
|
|
20250211,124600,7404200240,18310,18310,18310,18300,1029
|
|
20250211,124500,7385361990,18300,18300,18310,18300,1203
|
|
20250211,124400,7363345040,18300,18300,18310,18300,1565
|
|
20250211,124300,7334703930,18310,18310,18310,18300,1253
|
|
20250211,124200,7311766670,18310,18280,18310,18280,1811
|
|
20250211,124100,7278637430,18280,18280,18290,18280,311
|
|
20250211,124000,7272951960,18280,18280,18290,18280,805
|
|
20250211,123900,7258236220,18280,18280,18300,18270,759
|
|
20250211,123800,7244359200,18280,18290,18290,18280,604
|
|
20250211,123700,7233314640,18290,18250,18300,18240,9221
|
|
20250211,123600,7064941800,18240,18250,18250,18240,624
|
|
20250211,123500,7053557020,18250,18250,18250,18240,581
|
|
20250211,123400,7042956520,18240,18250,18260,18240,1771
|
|
20250211,123300,7010635670,18250,18250,18260,18250,754
|
|
20250211,123200,6996874760,18250,18260,18260,18240,1041
|
|
20250211,123100,6977874180,18260,18250,18260,18240,2486
|
|
20250211,123000,6932506510,18240,18250,18260,18240,5878
|
|
20250211,122900,6825230370,18260,18250,18260,18250,2267
|
|
20250211,122800,6783843160,18250,18250,18260,18250,2372
|
|
20250211,122700,6740535810,18260,18240,18260,18240,2299
|
|
20250211,122600,6698582450,18250,18250,18250,18240,1155
|
|
20250211,122500,6677508910,18250,18250,18260,18240,2305
|
|
20250211,122400,6635446150,18250,18250,18260,18250,926
|
|
20250211,122300,6618545670,18250,18260,18260,18250,2116
|
|
20250211,122200,6579926720,18260,18250,18260,18250,2096
|
|
20250211,122100,6541668700,18250,18250,18260,18250,611
|
|
20250211,122000,6530515950,18260,18260,18270,18250,652
|
|
20250211,121900,6518610830,18260,18250,18270,18250,1066
|
|
20250211,121800,6499145690,18260,18260,18270,18250,595
|
|
20250211,121700,6488279800,18270,18250,18270,18250,567
|
|
20250211,121600,6477926630,18260,18250,18260,18250,727
|
|
20250211,121500,6464657870,18260,18250,18270,18250,1191
|
|
20250211,121400,6442914920,18260,18260,18260,18250,440
|
|
20250211,121300,6434882520,18260,18260,18280,18250,1675
|
|
20250211,121200,6404303020,18260,18270,18280,18250,1443
|
|
20250211,121100,6377951860,18280,18270,18280,18260,1979
|
|
20250211,121000,6341803490,18270,18280,18280,18270,586
|
|
20250211,120900,6331096010,18290,18280,18290,18280,296
|
|
20250211,120800,6325684650,18300,18290,18300,18280,1167
|
|
20250211,120700,6304341660,18290,18290,18300,18290,393
|
|
20250211,120600,6297151800,18290,18290,18300,18260,1321
|
|
20250211,120500,6272992230,18290,18270,18290,18260,1013
|
|
20250211,120400,6254480200,18270,18270,18290,18270,861
|
|
20250211,120300,6238741770,18270,18280,18290,18270,471
|
|
20250211,120200,6230133110,18280,18270,18290,18260,905
|
|
20250211,120100,6213591070,18270,18270,18280,18260,563
|
|
20250211,120000,6203307570,18260,18260,18280,18250,1858
|
|
20250211,115900,6169380520,18260,18250,18260,18240,969
|
|
20250211,115800,6151698350,18250,18250,18260,18240,1637
|
|
20250211,115700,6121828560,18250,18250,18260,18240,865
|
|
20250211,115600,6106043230,18240,18250,18260,18240,974
|
|
20250211,115500,6088271920,18250,18240,18260,18240,1684
|
|
20250211,115400,6057544040,18250,18250,18260,18240,7790
|
|
20250211,115300,5915375970,18260,18260,18270,18250,525
|
|
20250211,115200,5905788570,18260,18250,18270,18250,841
|
|
20250211,115100,5890433660,18260,18270,18270,18250,4684
|
|
20250211,115000,5804902900,18260,18270,18280,18260,4206
|
|
20250211,114900,5728064020,18270,18280,18280,18270,698
|
|
20250211,114800,5715308730,18280,18280,18280,18270,522
|
|
20250211,114700,5705769650,18280,18280,18290,18270,1178
|
|
20250211,114600,5684240800,18280,18280,18280,18270,1059
|
|
20250211,114500,5664887760,18280,18280,18280,18270,1053
|
|
20250211,114400,5645642550,18270,18270,18280,18270,694
|
|
20250211,114300,5632962640,18270,18280,18290,18270,982
|
|
20250211,114200,5615015450,18290,18280,18300,18280,2565
|
|
20250211,114100,5568121670,18280,18280,18290,18280,388
|
|
20250211,114000,5561027670,18280,18290,18310,18280,1300
|
|
20250211,113900,5537241590,18290,18290,18300,18290,766
|
|
20250211,113800,5523230910,18290,18300,18300,18290,547
|
|
20250211,113700,5513223060,18300,18300,18310,18290,689
|
|
20250211,113600,5500613870,18300,18310,18320,18300,1280
|
|
20250211,113500,5477185420,18310,18300,18320,18300,539
|
|
20250211,113400,5467316810,18310,18300,18320,18290,668
|
|
20250211,113300,5455089890,18290,18320,18330,18290,1094
|
|
20250211,113200,5435072190,18320,18320,18340,18320,1185
|
|
20250211,113100,5413355080,18320,18310,18340,18310,1600
|
|
20250211,113000,5384040170,18310,18280,18320,18280,2683
|
|
20250211,112900,5334932370,18280,18280,18290,18280,750
|
|
20250211,112800,5321221990,18280,18270,18290,18270,294
|
|
20250211,112700,5315847960,18280,18280,18290,18270,489
|
|
20250211,112600,5306909230,18290,18280,18290,18270,769
|
|
20250211,112500,5292854500,18280,18280,18300,18280,249
|
|
20250211,112400,5288300690,18280,18280,18300,18280,553
|
|
20250211,112300,5278190200,18280,18290,18300,18280,464
|
|
20250211,112200,5269704750,18290,18300,18300,18280,1300
|
|
20250211,112100,5245931050,18300,18290,18300,18290,1879
|
|
20250211,112000,5211552540,18290,18290,18300,18280,271
|
|
20250211,111900,5206595990,18290,18280,18300,18280,1049
|
|
20250211,111800,5187406790,18290,18300,18300,18290,861
|
|
20250211,111700,5171655840,18300,18300,18300,18280,1341
|
|
20250211,111600,5147135060,18290,18300,18300,18290,247
|
|
20250211,111500,5142617290,18290,18290,18300,18280,778
|
|
20250211,111400,5128390840,18290,18280,18300,18280,610
|
|
20250211,111300,5117233850,18290,18280,18290,18280,1269
|
|
20250211,111200,5094031450,18280,18280,18290,18270,723
|
|
20250211,111100,5080816950,18280,18290,18300,18280,1033
|
|
20250211,111000,5061927800,18300,18290,18300,18290,2517
|
|
20250211,110900,5015873360,18290,18280,18300,18280,447
|
|
20250211,110800,5007698550,18290,18300,18300,18280,903
|
|
20250211,110700,4991181140,18300,18320,18320,18300,959
|
|
20250211,110600,4973625020,18320,18320,18330,18310,1715
|
|
20250211,110500,4942218570,18320,18310,18330,18310,876
|
|
20250211,110400,4926176920,18310,18280,18330,18280,2373
|
|
20250211,110300,4882758030,18280,18270,18280,18270,274
|
|
20250211,110200,4877750640,18280,18290,18290,18270,2983
|
|
20250211,110100,4823231000,18290,18290,18290,18280,566
|
|
20250211,110000,4812883380,18290,18280,18290,18280,340
|
|
20250211,105900,4806666440,18280,18290,18290,18280,713
|
|
20250211,105800,4793631570,18280,18270,18290,18270,946
|
|
20250211,105700,4776335890,18280,18280,18290,18270,1110
|
|
20250211,105600,4756046240,18280,18280,18290,18280,421
|
|
20250211,105500,4748349530,18290,18280,18290,18270,795
|
|
20250211,105400,4733816240,18290,18270,18290,18270,1083
|
|
20250211,105300,4714019500,18270,18270,18280,18270,547
|
|
20250211,105200,4704023810,18270,18280,18290,18270,2572
|
|
20250211,105100,4657027000,18280,18270,18280,18270,746
|
|
20250211,105000,4643394280,18280,18280,18280,18270,1139
|
|
20250211,104900,4622581730,18280,18270,18280,18270,517
|
|
20250211,104800,4613135490,18280,18270,18280,18260,1392
|
|
20250211,104700,4587699580,18270,18280,18280,18270,1077
|
|
20250211,104600,4568020860,18270,18290,18290,18270,618
|
|
20250211,104500,4556723260,18280,18310,18320,18280,685
|
|
20250211,104400,4544189450,18310,18290,18340,18270,3918
|
|
20250211,104300,4472441150,18270,18270,18290,18260,1141
|
|
20250211,104200,4451595510,18270,18270,18290,18270,699
|
|
20250211,104100,4438822520,18270,18260,18290,18260,749
|
|
20250211,104000,4425137250,18260,18270,18290,18260,1081
|
|
20250211,103900,4405392850,18260,18260,18290,18260,2088
|
|
20250211,103800,4367244000,18270,18260,18270,18260,1151
|
|
20250211,103700,4346219030,18260,18260,18270,18250,1404
|
|
20250211,103600,4320581690,18270,18260,18270,18250,2623
|
|
20250211,103500,4272687000,18260,18250,18270,18250,1203
|
|
20250211,103400,4250722650,18250,18270,18280,18250,5358
|
|
20250211,103300,4152874360,18270,18280,18300,18270,1290
|
|
20250211,103200,4129292440,18280,18270,18290,18270,594
|
|
20250211,103100,4118435110,18280,18280,18300,18270,1379
|
|
20250211,103000,4093222930,18280,18310,18310,18280,19477
|
|
20250211,102900,3736946710,18320,18330,18340,18310,3358
|
|
20250211,102800,3675415740,18330,18330,18340,18330,1127
|
|
20250211,102700,3654753780,18330,18340,18350,18330,1097
|
|
20250211,102600,3634640520,18350,18360,18360,18340,1520
|
|
20250211,102500,3606751210,18370,18360,18370,18360,796
|
|
20250211,102400,3592135040,18360,18350,18370,18350,790
|
|
20250211,102300,3577630820,18350,18340,18360,18340,1181
|
|
20250211,102200,3555965650,18340,18360,18370,18340,1678
|
|
20250211,102100,3525183060,18360,18340,18370,18340,359
|
|
20250211,102000,3518592440,18340,18360,18370,18340,2099
|
|
20250211,101900,3480071000,18360,18350,18370,18350,658
|
|
20250211,101800,3467993930,18350,18360,18370,18350,1592
|
|
20250211,101700,3438768670,18360,18360,18360,18350,309
|
|
20250211,101600,3433097730,18360,18350,18360,18350,1013
|
|
20250211,101500,3414502290,18350,18360,18360,18330,2674
|
|
20250211,101400,3365450850,18350,18340,18360,18330,2104
|
|
20250211,101300,3326854580,18340,18340,18350,18340,1039
|
|
20250211,101200,3307795120,18340,18330,18350,18330,762
|
|
20250211,101100,3293822020,18330,18330,18350,18330,1380
|
|
20250211,101000,3268520180,18340,18350,18350,18340,2868
|
|
20250211,100900,3215919990,18340,18340,18350,18340,384
|
|
20250211,100800,3208876120,18350,18350,18360,18340,1151
|
|
20250211,100700,3187755180,18350,18350,18360,18350,209
|
|
20250211,100600,3183919060,18360,18350,18370,18350,857
|
|
20250211,100500,3168186300,18350,18360,18370,18350,2637
|
|
20250211,100400,3119774830,18360,18380,18380,18360,1900
|
|
20250211,100300,3084871770,18380,18370,18390,18370,2529
|
|
20250211,100200,3038404090,18370,18380,18390,18370,1174
|
|
20250211,100100,3016829480,18380,18390,18390,18370,1009
|
|
20250211,100000,2998284300,18390,18410,18410,18390,4792
|
|
20250211,095900,2910089010,18400,18390,18410,18380,6652
|
|
20250211,095800,2787701340,18390,18390,18390,18380,904
|
|
20250211,095700,2771084940,18390,18400,18400,18390,2108
|
|
20250211,095600,2732317520,18400,18380,18400,18370,2132
|
|
20250211,095500,2693125950,18380,18370,18380,18370,883
|
|
20250211,095400,2676898340,18370,18370,18380,18360,1260
|
|
20250211,095300,2653753980,18370,18360,18390,18360,871
|
|
20250211,095200,2637750700,18370,18380,18380,18350,1182
|
|
20250211,095100,2616034900,18390,18360,18390,18350,923
|
|
20250211,095000,2599084380,18360,18390,18390,18360,1112
|
|
20250211,094900,2578648180,18400,18410,18420,18380,2197
|
|
20250211,094800,2538208690,18410,18390,18410,18380,3474
|
|
20250211,094700,2474290380,18390,18390,18400,18380,2598
|
|
20250211,094600,2426522020,18390,18400,18400,18390,2005
|
|
20250211,094500,2389638690,18400,18400,18400,18390,1934
|
|
20250211,094400,2354056150,18400,18360,18400,18360,5302
|
|
20250211,094300,2256590930,18370,18360,18370,18350,2011
|
|
20250211,094200,2219661420,18350,18350,18360,18350,819
|
|
20250211,094100,2204631160,18360,18380,18380,18340,1194
|
|
20250211,094000,2182710860,18380,18350,18380,18340,1336
|
|
20250211,093900,2158165920,18350,18370,18380,18350,3604
|
|
20250211,093800,2091950470,18380,18380,18380,18370,796
|
|
20250211,093700,2077322620,18380,18350,18380,18350,7341
|
|
20250211,093600,1942469010,18340,18350,18350,18310,2711
|
|
20250211,093500,1892741930,18340,18350,18360,18330,3003
|
|
20250211,093400,1837644650,18340,18320,18340,18310,5834
|
|
20250211,093300,1730734890,18320,18300,18320,18300,979
|
|
20250211,093200,1712810030,18300,18310,18310,18280,1866
|
|
20250211,093100,1678681030,18310,18310,18320,18290,1501
|
|
20250211,093000,1651219130,18310,18300,18320,18290,2201
|
|
20250211,092900,1610936760,18300,18290,18300,18280,1399
|
|
20250211,092800,1585353050,18300,18300,18320,18290,3126
|
|
20250211,092700,1528134890,18310,18300,18310,18290,388
|
|
20250211,092600,1521034500,18300,18280,18310,18270,2561
|
|
20250211,092500,1474189850,18300,18320,18320,18260,8172
|
|
20250211,092400,1324794880,18320,18300,18330,18300,2210
|
|
20250211,092300,1284318450,18300,18290,18300,18290,195
|
|
20250211,092200,1280750520,18300,18300,18330,18290,4731
|
|
20250211,092100,1194111120,18300,18300,18310,18300,221
|
|
20250211,092000,1190066470,18300,18290,18310,18280,1723
|
|
20250211,091900,1158554420,18290,18290,18290,18280,269
|
|
20250211,091800,1153635570,18290,18290,18300,18280,3244
|
|
20250211,091700,1094297700,18300,18300,18300,18290,641
|
|
20250211,091600,1082571700,18300,18300,18300,18290,253
|
|
20250211,091500,1077943440,18300,18260,18330,18260,2182
|
|
20250211,091400,1038055270,18270,18290,18340,18260,5093
|
|
20250211,091300,944861780,18300,18290,18300,18260,2662
|
|
20250211,091200,896212930,18300,18270,18310,18270,1409
|
|
20250211,091100,870435460,18310,18280,18320,18250,1165
|
|
20250211,091000,849139180,18270,18340,18340,18250,5729
|
|
20250211,090900,744463360,18340,18310,18350,18300,4907
|
|
20250211,090800,654542800,18310,18290,18320,18290,2327
|
|
20250211,090700,611956850,18280,18290,18290,18270,2041
|
|
20250211,090600,574638830,18290,18300,18300,18280,2404
|
|
20250211,090500,530658480,18300,18250,18300,18250,4316
|
|
20250211,090400,451776640,18250,18240,18270,18240,1057
|
|
20250211,090300,432486780,18240,18270,18280,18230,6245
|
|
20250211,090200,318489800,18280,18310,18320,18270,5272
|
|
20250211,090100,222098310,18300,18300,18340,18280,3670
|
|
20250211,090000,154899660,18300,18260,18340,18260,7327
|