617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,191400,356336435,1241,1241,1241,1241,3530
|
|
20250220,191300,356336435,1241,1241,1241,1241,0
|
|
20250220,191200,356336435,1241,1241,1241,1241,0
|
|
20250220,191100,356336435,1241,1241,1241,1241,0
|
|
20250220,191000,356336435,1241,1241,1241,1241,0
|
|
20250220,190900,356336435,1241,1241,1241,1241,0
|
|
20250220,190800,356336435,1241,1241,1241,1241,0
|
|
20250220,190700,356336435,1241,1241,1241,1241,0
|
|
20250220,190600,356336435,1241,1241,1241,1241,0
|
|
20250220,190500,356336435,1241,1241,1241,1241,0
|
|
20250220,190400,356336435,1241,1241,1241,1241,0
|
|
20250220,190300,356336435,1241,1241,1241,1241,0
|
|
20250220,190200,356336435,1241,1241,1241,1241,0
|
|
20250220,190100,356336435,1241,1241,1241,1241,0
|
|
20250220,190000,356336435,1241,1241,1241,1241,0
|
|
20250220,185900,356336435,1241,1241,1241,1241,0
|
|
20250220,185800,356336435,1241,1241,1241,1241,0
|
|
20250220,185700,356336435,1241,1241,1241,1241,0
|
|
20250220,185600,356336435,1241,1241,1241,1241,0
|
|
20250220,185500,356336435,1241,1241,1241,1241,0
|
|
20250220,185400,356336435,1241,1241,1241,1241,0
|
|
20250220,185300,356336435,1241,1241,1241,1241,0
|
|
20250220,185200,356336435,1241,1241,1241,1241,0
|
|
20250220,185100,356336435,1241,1241,1241,1241,0
|
|
20250220,185000,356336435,1241,1241,1241,1241,0
|
|
20250220,184900,356336435,1241,1241,1241,1241,0
|
|
20250220,184800,356336435,1241,1241,1241,1241,0
|
|
20250220,184700,356336435,1241,1241,1241,1241,0
|
|
20250220,184600,356336435,1241,1241,1241,1241,0
|
|
20250220,184500,356336435,1241,1241,1241,1241,0
|
|
20250220,184400,356336435,1241,1241,1241,1241,3530
|
|
20250220,184300,356336435,1241,1241,1241,1241,0
|
|
20250220,184200,356336435,1241,1241,1241,1241,0
|
|
20250220,184100,356336435,1241,1241,1241,1241,0
|
|
20250220,184000,356336435,1241,1241,1241,1241,0
|
|
20250220,183900,356336435,1241,1241,1241,1241,0
|
|
20250220,183800,356336435,1241,1241,1241,1241,0
|
|
20250220,183700,356336435,1241,1241,1241,1241,0
|
|
20250220,183600,356336435,1241,1241,1241,1241,0
|
|
20250220,183500,356336435,1241,1241,1241,1241,0
|
|
20250220,183400,356336435,1241,1241,1241,1241,0
|
|
20250220,183300,356336435,1241,1241,1241,1241,0
|
|
20250220,183200,356336435,1241,1241,1241,1241,0
|
|
20250220,183100,356336435,1241,1241,1241,1241,0
|
|
20250220,183000,356336435,1241,1241,1241,1241,0
|
|
20250220,182900,356336435,1241,1241,1241,1241,0
|
|
20250220,182800,356336435,1241,1241,1241,1241,0
|
|
20250220,182700,356336435,1241,1241,1241,1241,0
|
|
20250220,182600,356336435,1241,1241,1241,1241,0
|
|
20250220,182500,356336435,1241,1241,1241,1241,0
|
|
20250220,182400,356336435,1241,1241,1241,1241,0
|
|
20250220,182300,356336435,1241,1241,1241,1241,0
|
|
20250220,182200,356336435,1241,1241,1241,1241,0
|
|
20250220,182100,356336435,1241,1241,1241,1241,0
|
|
20250220,182000,356336435,1241,1241,1241,1241,0
|
|
20250220,181900,356336435,1241,1241,1241,1241,0
|
|
20250220,181800,356336435,1241,1241,1241,1241,0
|
|
20250220,181700,356336435,1241,1241,1241,1241,0
|
|
20250220,181600,356336435,1241,1241,1241,1241,0
|
|
20250220,181500,356336435,1241,1241,1241,1241,0
|
|
20250220,181400,356336435,1241,1241,1241,1241,3530
|
|
20250220,181300,356336435,1241,1241,1241,1241,0
|
|
20250220,181200,356336435,1241,1241,1241,1241,0
|
|
20250220,181100,356336435,1241,1241,1241,1241,0
|
|
20250220,181000,356336435,1241,1241,1241,1241,0
|
|
20250220,180900,356336435,1241,1241,1241,1241,0
|
|
20250220,180800,356336435,1241,1241,1241,1241,0
|
|
20250220,180700,356336435,1241,1241,1241,1241,0
|
|
20250220,180600,356336435,1241,1241,1241,1241,0
|
|
20250220,180500,356336435,1241,1241,1241,1241,0
|
|
20250220,180400,356336435,1241,1241,1241,1241,0
|
|
20250220,180300,356336435,1241,1241,1241,1241,0
|
|
20250220,180200,356336435,1241,1241,1241,1241,0
|
|
20250220,180100,356336435,1241,1241,1241,1241,0
|
|
20250220,180000,356336435,1241,1241,1241,1241,0
|
|
20250220,175900,356336435,1241,1241,1241,1241,0
|
|
20250220,175800,356336435,1241,1241,1241,1241,0
|
|
20250220,175700,356336435,1241,1241,1241,1241,0
|
|
20250220,175600,356336435,1241,1241,1241,1241,0
|
|
20250220,175500,356336435,1241,1241,1241,1241,0
|
|
20250220,175400,356336435,1241,1241,1241,1241,0
|
|
20250220,175300,356336435,1241,1241,1241,1241,0
|
|
20250220,175200,356336435,1241,1241,1241,1241,0
|
|
20250220,175100,356336435,1241,1241,1241,1241,0
|
|
20250220,175000,356336435,1241,1241,1241,1241,0
|
|
20250220,174900,356336435,1241,1241,1241,1241,0
|
|
20250220,174800,356336435,1241,1241,1241,1241,0
|
|
20250220,174700,356336435,1241,1241,1241,1241,0
|
|
20250220,174600,356336435,1241,1241,1241,1241,0
|
|
20250220,174500,356336435,1241,1241,1241,1241,0
|
|
20250220,174400,356336435,1241,1241,1241,1241,3530
|
|
20250220,174300,356336435,1241,1241,1241,1241,0
|
|
20250220,174200,356336435,1241,1241,1241,1241,0
|
|
20250220,174100,356336435,1241,1241,1241,1241,0
|
|
20250220,174000,356336435,1241,1241,1241,1241,0
|
|
20250220,173900,356336435,1241,1241,1241,1241,0
|
|
20250220,173800,356336435,1241,1241,1241,1241,0
|
|
20250220,173700,356336435,1241,1241,1241,1241,0
|
|
20250220,173600,356336435,1241,1241,1241,1241,0
|
|
20250220,173500,356336435,1241,1241,1241,1241,0
|
|
20250220,173400,356336435,1241,1241,1241,1241,0
|
|
20250220,173300,356336435,1241,1241,1241,1241,0
|
|
20250220,173200,356336435,1241,1241,1241,1241,0
|
|
20250220,173100,356336435,1241,1241,1241,1241,0
|
|
20250220,173000,356336435,1241,1241,1241,1241,0
|
|
20250220,172900,356336435,1241,1241,1241,1241,0
|
|
20250220,172800,356336435,1241,1241,1241,1241,0
|
|
20250220,172700,356336435,1241,1241,1241,1241,0
|
|
20250220,172600,356336435,1241,1241,1241,1241,0
|
|
20250220,172500,356336435,1241,1241,1241,1241,0
|
|
20250220,172400,356336435,1241,1241,1241,1241,0
|
|
20250220,172300,356336435,1241,1241,1241,1241,0
|
|
20250220,172200,356336435,1241,1241,1241,1241,0
|
|
20250220,172100,356336435,1241,1241,1241,1241,0
|
|
20250220,172000,356336435,1241,1241,1241,1241,0
|
|
20250220,171900,356336435,1241,1241,1241,1241,0
|
|
20250220,171800,356336435,1241,1241,1241,1241,0
|
|
20250220,171700,356336435,1241,1241,1241,1241,0
|
|
20250220,171600,356336435,1241,1241,1241,1241,0
|
|
20250220,171500,356336435,1241,1241,1241,1241,0
|
|
20250220,171400,356336435,1241,1241,1241,1241,3530
|
|
20250220,171300,356336435,1241,1241,1241,1241,0
|
|
20250220,171200,356336435,1241,1241,1241,1241,0
|
|
20250220,171100,356336435,1241,1241,1241,1241,0
|
|
20250220,171000,356336435,1241,1241,1241,1241,0
|
|
20250220,170900,356336435,1241,1241,1241,1241,0
|
|
20250220,170800,356336435,1241,1241,1241,1241,0
|
|
20250220,170700,356336435,1241,1241,1241,1241,0
|
|
20250220,170600,356336435,1241,1241,1241,1241,0
|
|
20250220,170500,356336435,1241,1241,1241,1241,0
|
|
20250220,170400,356336435,1241,1241,1241,1241,0
|
|
20250220,170300,356336435,1241,1241,1241,1241,0
|
|
20250220,170200,356336435,1241,1241,1241,1241,0
|
|
20250220,170100,356336435,1241,1241,1241,1241,0
|
|
20250220,170000,356336435,1241,1241,1241,1241,0
|
|
20250220,165900,356336435,1241,1241,1241,1241,0
|
|
20250220,165800,356336435,1241,1241,1241,1241,0
|
|
20250220,165700,356336435,1241,1241,1241,1241,0
|
|
20250220,165600,356336435,1241,1241,1241,1241,0
|
|
20250220,165500,356336435,1241,1241,1241,1241,0
|
|
20250220,165400,356336435,1241,1241,1241,1241,0
|
|
20250220,165300,356336435,1241,1241,1241,1241,0
|
|
20250220,165200,356336435,1241,1241,1241,1241,0
|
|
20250220,165100,356336435,1241,1241,1241,1241,0
|
|
20250220,165000,356336435,1241,1241,1241,1241,0
|
|
20250220,164900,356336435,1241,1241,1241,1241,0
|
|
20250220,164800,356336435,1241,1241,1241,1241,0
|
|
20250220,164700,356336435,1241,1241,1241,1241,0
|
|
20250220,164600,356336435,1241,1241,1241,1241,0
|
|
20250220,164500,356336435,1241,1241,1241,1241,0
|
|
20250220,164400,356336435,1241,1241,1241,1241,3530
|
|
20250220,164300,356336435,1241,1241,1241,1241,0
|
|
20250220,164200,356336435,1241,1241,1241,1241,0
|
|
20250220,164100,356336435,1241,1241,1241,1241,0
|
|
20250220,164000,356336435,1241,1241,1241,1241,0
|
|
20250220,163900,356336435,1241,1241,1241,1241,0
|
|
20250220,163800,356336435,1241,1241,1241,1241,0
|
|
20250220,163700,356336435,1241,1241,1241,1241,0
|
|
20250220,163600,356336435,1241,1241,1241,1241,0
|
|
20250220,163500,356336435,1241,1241,1241,1241,0
|
|
20250220,163400,356336435,1241,1241,1241,1241,0
|
|
20250220,163300,356336435,1241,1241,1241,1241,0
|
|
20250220,163200,356336435,1241,1241,1241,1241,0
|
|
20250220,163100,356336435,1241,1241,1241,1241,0
|
|
20250220,163000,356336435,1241,1241,1241,1241,0
|
|
20250220,162900,356336435,1241,1241,1241,1241,0
|
|
20250220,162800,356336435,1241,1241,1241,1241,0
|
|
20250220,162700,356336435,1241,1241,1241,1241,0
|
|
20250220,162600,356336435,1241,1241,1241,1241,0
|
|
20250220,162500,356336435,1241,1241,1241,1241,0
|
|
20250220,162400,356336435,1241,1241,1241,1241,0
|
|
20250220,162300,356336435,1241,1241,1241,1241,0
|
|
20250220,162200,356336435,1241,1241,1241,1241,0
|
|
20250220,162100,356336435,1241,1241,1241,1241,0
|
|
20250220,162000,356336435,1241,1241,1241,1241,0
|
|
20250220,161900,356336435,1241,1241,1241,1241,0
|
|
20250220,161800,356336435,1241,1241,1241,1241,0
|
|
20250220,161700,356336435,1241,1241,1241,1241,0
|
|
20250220,161600,356336435,1241,1241,1241,1241,0
|
|
20250220,161500,356336435,1241,1241,1241,1241,0
|
|
20250220,161400,356336435,1241,1241,1241,1241,3530
|
|
20250220,161300,356336435,1241,1241,1241,1241,0
|
|
20250220,161200,356336435,1241,1241,1241,1241,0
|
|
20250220,161100,356336435,1241,1241,1241,1241,0
|
|
20250220,161000,356336435,1241,1241,1241,1241,0
|
|
20250220,160900,356336435,1241,1241,1241,1241,0
|
|
20250220,160800,356336435,1241,1241,1241,1241,0
|
|
20250220,160700,356336435,1241,1241,1241,1241,0
|
|
20250220,160600,356336435,1241,1241,1241,1241,0
|
|
20250220,160500,356336435,1241,1241,1241,1241,0
|
|
20250220,160400,356336435,1241,1241,1241,1241,0
|
|
20250220,160300,356336435,1241,1241,1241,1241,0
|
|
20250220,160200,356336435,1241,1241,1241,1241,0
|
|
20250220,160100,356336435,1241,1241,1241,1241,0
|
|
20250220,160000,356336435,1241,1241,1241,1241,0
|
|
20250220,155900,356336435,1241,1241,1241,1241,0
|
|
20250220,155800,356336435,1241,1241,1241,1241,0
|
|
20250220,155700,356336435,1241,1241,1241,1241,0
|
|
20250220,155600,356336435,1241,1241,1241,1241,0
|
|
20250220,155500,356336435,1241,1241,1241,1241,0
|
|
20250220,155400,356336435,1241,1241,1241,1241,0
|
|
20250220,155300,356336435,1241,1241,1241,1241,0
|
|
20250220,155200,356336435,1241,1241,1241,1241,0
|
|
20250220,155100,356336435,1241,1241,1241,1241,0
|
|
20250220,155000,356336435,1241,1241,1241,1241,0
|
|
20250220,154900,356336435,1241,1241,1241,1241,0
|
|
20250220,154800,356336435,1241,1241,1241,1241,0
|
|
20250220,154700,356336435,1241,1241,1241,1241,0
|
|
20250220,154600,356336435,1241,1241,1241,1241,0
|
|
20250220,154500,356336435,1241,1241,1241,1241,0
|
|
20250220,154400,356336435,1241,1241,1241,1241,3530
|
|
20250220,154300,356336435,1241,1241,1241,1241,0
|
|
20250220,154200,356336435,1241,1241,1241,1241,0
|
|
20250220,154100,356336435,1241,1241,1241,1241,0
|
|
20250220,154000,356336435,1241,1241,1241,1241,0
|
|
20250220,153900,356336435,1241,1241,1241,1241,0
|
|
20250220,153800,356336435,1241,1241,1241,1241,0
|
|
20250220,153700,356336435,1241,1241,1241,1241,0
|
|
20250220,153600,356336435,1241,1241,1241,1241,0
|
|
20250220,153500,356336435,1241,1241,1241,1241,0
|
|
20250220,153400,356336435,1241,1241,1241,1241,0
|
|
20250220,153300,356336435,1241,1241,1241,1241,0
|
|
20250220,153200,356336435,1241,1241,1241,1241,0
|
|
20250220,153100,356336435,1241,1241,1241,1241,0
|
|
20250220,153000,356336435,1241,1241,1241,1241,3530
|
|
20250220,152900,351955705,1234,1234,1234,1234,0
|
|
20250220,152800,351955705,1234,1234,1234,1234,0
|
|
20250220,152700,351955705,1234,1234,1234,1234,0
|
|
20250220,152600,351955705,1234,1234,1234,1234,0
|
|
20250220,152500,351955705,1234,1234,1234,1234,0
|
|
20250220,152400,351955705,1234,1234,1234,1234,0
|
|
20250220,152300,351955705,1234,1234,1234,1234,0
|
|
20250220,152200,351955705,1234,1234,1234,1234,0
|
|
20250220,152100,351955705,1234,1234,1234,1234,0
|
|
20250220,152000,351955705,1234,1234,1234,1234,0
|
|
20250220,151900,351955705,1234,1240,1240,1233,2774
|
|
20250220,151800,348528526,1240,1242,1242,1240,91
|
|
20250220,151700,348415524,1235,1242,1243,1235,6092
|
|
20250220,151600,340885303,1236,1243,1246,1236,10004
|
|
20250220,151500,328432856,1244,1243,1245,1233,1789
|
|
20250220,151400,326206517,1231,1234,1245,1231,6394
|
|
20250220,151300,318271800,1230,1230,1230,1230,0
|
|
20250220,151200,318271800,1230,1230,1230,1230,2000
|
|
20250220,151100,315811800,1230,1230,1230,1230,200
|
|
20250220,151000,315565800,1230,1230,1230,1230,0
|
|
20250220,150900,315565800,1230,1230,1230,1230,2
|
|
20250220,150800,315563340,1230,1230,1233,1230,1197
|
|
20250220,150700,314091027,1230,1230,1230,1230,3484
|
|
20250220,150600,309805707,1231,1232,1232,1231,3660
|
|
20250220,150500,305299581,1232,1232,1232,1232,0
|
|
20250220,150400,305299581,1232,1232,1232,1232,0
|
|
20250220,150300,305299581,1232,1233,1233,1232,1971
|
|
20250220,150200,302869371,1233,1234,1234,1233,60
|
|
20250220,150100,302795381,1233,1233,1233,1233,35
|
|
20250220,150000,302752226,1234,1234,1234,1234,0
|
|
20250220,145900,302752226,1234,1234,1234,1234,20
|
|
20250220,145800,302727546,1233,1232,1233,1231,2006
|
|
20250220,145700,300257921,1232,1232,1232,1232,0
|
|
20250220,145600,300257921,1232,1232,1232,1232,0
|
|
20250220,145500,300257921,1232,1232,1232,1232,1010
|
|
20250220,145400,299013601,1232,1232,1232,1232,0
|
|
20250220,145300,299013601,1232,1233,1233,1232,1005
|
|
20250220,145200,297775436,1233,1233,1233,1233,82
|
|
20250220,145100,297674330,1233,1233,1233,1233,2
|
|
20250220,145000,297671864,1233,1233,1233,1233,20
|
|
20250220,144900,297647204,1233,1233,1233,1233,483
|
|
20250220,144800,297051665,1233,1233,1233,1233,0
|
|
20250220,144700,297051665,1233,1233,1233,1233,0
|
|
20250220,144600,297051665,1233,1233,1233,1233,0
|
|
20250220,144500,297051665,1233,1233,1233,1233,0
|
|
20250220,144400,297051665,1233,1233,1233,1233,0
|
|
20250220,144300,297051665,1233,1233,1233,1233,33
|
|
20250220,144200,297010976,1237,1237,1237,1237,0
|
|
20250220,144100,297010976,1237,1237,1237,1237,0
|
|
20250220,144000,297010976,1237,1233,1237,1233,2
|
|
20250220,143900,297008506,1237,1237,1237,1237,0
|
|
20250220,143800,297008506,1237,1237,1237,1237,0
|
|
20250220,143700,297008506,1237,1237,1237,1237,0
|
|
20250220,143600,297008506,1237,1237,1237,1237,0
|
|
20250220,143500,297008506,1237,1236,1237,1236,100
|
|
20250220,143400,296884815,1237,1237,1237,1237,37
|
|
20250220,143300,296839046,1237,1237,1237,1235,3
|
|
20250220,143200,296835337,1232,1234,1234,1232,1172
|
|
20250220,143100,295391419,1234,1235,1235,1234,68
|
|
20250220,143000,295307496,1237,1237,1237,1237,0
|
|
20250220,142900,295307496,1237,1237,1237,1237,10
|
|
20250220,142800,295295126,1237,1237,1237,1235,10
|
|
20250220,142700,295282760,1237,1237,1237,1237,0
|
|
20250220,142600,295282760,1237,1237,1237,1237,1
|
|
20250220,142500,295281523,1234,1234,1234,1234,253
|
|
20250220,142400,294969321,1238,1238,1238,1238,2
|
|
20250220,142300,294966845,1238,1238,1238,1238,0
|
|
20250220,142200,294966845,1238,1238,1238,1234,3920
|
|
20250220,142100,290128629,1239,1239,1239,1239,9
|
|
20250220,142000,290117478,1240,1240,1240,1240,0
|
|
20250220,141900,290117478,1240,1240,1240,1240,403
|
|
20250220,141800,289617758,1240,1240,1240,1240,59
|
|
20250220,141700,289544598,1234,1234,1234,1234,1
|
|
20250220,141600,289543364,1234,1234,1234,1234,1
|
|
20250220,141500,289542130,1238,1238,1238,1238,51
|
|
20250220,141400,289478992,1237,1237,1237,1237,505
|
|
20250220,141300,288854307,1237,1237,1237,1237,0
|
|
20250220,141200,288854307,1237,1237,1237,1237,0
|
|
20250220,141100,288854307,1237,1237,1237,1237,0
|
|
20250220,141000,288854307,1237,1237,1237,1237,0
|
|
20250220,140900,288854307,1237,1237,1237,1237,1
|
|
20250220,140800,288853070,1234,1236,1236,1234,38
|
|
20250220,140700,288806167,1237,1237,1237,1237,0
|
|
20250220,140600,288806167,1237,1237,1237,1237,404
|
|
20250220,140500,288306419,1237,1237,1237,1237,0
|
|
20250220,140400,288306419,1237,1237,1237,1237,0
|
|
20250220,140300,288306419,1237,1237,1237,1237,0
|
|
20250220,140200,288306419,1237,1237,1237,1237,0
|
|
20250220,140100,288306419,1237,1237,1237,1236,25
|
|
20250220,140000,288275517,1237,1236,1237,1235,20
|
|
20250220,135900,288250805,1235,1235,1235,1235,31
|
|
20250220,135800,288212520,1235,1235,1235,1235,4
|
|
20250220,135700,288207580,1235,1235,1235,1235,2
|
|
20250220,135600,288205110,1235,1235,1235,1235,1
|
|
20250220,135500,288203875,1232,1232,1232,1232,1672
|
|
20250220,135400,286143971,1233,1233,1233,1233,0
|
|
20250220,135300,286143971,1233,1233,1233,1233,0
|
|
20250220,135200,286143971,1233,1233,1233,1233,485
|
|
20250220,135100,285545966,1234,1234,1234,1234,344
|
|
20250220,135000,285121470,1235,1235,1235,1235,100
|
|
20250220,134900,284997970,1235,1235,1235,1235,0
|
|
20250220,134800,284997970,1235,1235,1235,1235,0
|
|
20250220,134700,284997970,1235,1235,1235,1235,1
|
|
20250220,134600,284996735,1234,1235,1235,1234,501
|
|
20250220,134500,284378001,1235,1235,1235,1235,11
|
|
20250220,134400,284364416,1236,1236,1236,1236,0
|
|
20250220,134300,284364416,1236,1236,1236,1236,0
|
|
20250220,134200,284364416,1236,1236,1236,1236,50
|
|
20250220,134100,284302616,1236,1236,1236,1236,46
|
|
20250220,134000,284245760,1237,1237,1237,1237,1
|
|
20250220,133900,284244523,1235,1235,1235,1235,0
|
|
20250220,133800,284244523,1235,1235,1235,1235,0
|
|
20250220,133700,284244523,1235,1235,1235,1235,0
|
|
20250220,133600,284244523,1235,1235,1235,1235,0
|
|
20250220,133500,284244523,1235,1235,1235,1235,51
|
|
20250220,133400,284181538,1235,1235,1235,1235,5
|
|
20250220,133300,284175363,1235,1235,1235,1235,0
|
|
20250220,133200,284175363,1235,1235,1235,1235,0
|
|
20250220,133100,284175363,1235,1233,1235,1233,5936
|
|
20250220,133000,276850362,1234,1234,1234,1234,0
|
|
20250220,132900,276850362,1234,1236,1236,1234,12907
|
|
20250220,132800,260921281,1237,1236,1237,1236,2
|
|
20250220,132700,260918808,1237,1237,1237,1237,0
|
|
20250220,132600,260918808,1237,1237,1237,1237,1
|
|
20250220,132500,260917571,1235,1235,1235,1235,0
|
|
20250220,132400,260917571,1235,1235,1235,1235,0
|
|
20250220,132300,260917571,1235,1235,1235,1235,1029
|
|
20250220,132200,259646756,1235,1237,1237,1235,743
|
|
20250220,132100,258728889,1236,1236,1236,1236,700
|
|
20250220,132000,257863689,1237,1238,1238,1237,669
|
|
20250220,131900,257036039,1238,1239,1239,1238,2468
|
|
20250220,131800,253978655,1239,1240,1240,1239,149
|
|
20250220,131700,253794032,1240,1240,1240,1240,0
|
|
20250220,131600,253794032,1240,1240,1240,1240,0
|
|
20250220,131500,253794032,1240,1240,1240,1240,100
|
|
20250220,131400,253670032,1239,1240,1240,1239,34
|
|
20250220,131300,253627886,1240,1240,1240,1240,0
|
|
20250220,131200,253627886,1240,1240,1240,1240,0
|
|
20250220,131100,253627886,1240,1240,1240,1240,0
|
|
20250220,131000,253627886,1240,1240,1240,1240,0
|
|
20250220,130900,253627886,1240,1240,1240,1240,0
|
|
20250220,130800,253627886,1240,1240,1240,1240,0
|
|
20250220,130700,253627886,1240,1240,1240,1240,0
|
|
20250220,130600,253627886,1240,1240,1240,1240,0
|
|
20250220,130500,253627886,1240,1240,1240,1240,0
|
|
20250220,130400,253627886,1240,1240,1240,1240,0
|
|
20250220,130300,253627886,1240,1240,1240,1240,2234
|
|
20250220,130200,250857726,1240,1240,1240,1240,53
|
|
20250220,130100,250792006,1240,1240,1240,1240,1
|
|
20250220,130000,250790766,1240,1240,1240,1240,104
|
|
20250220,125900,250661806,1239,1239,1239,1237,1523
|
|
20250220,125800,248776946,1240,1241,1241,1240,5930
|
|
20250220,125700,241423745,1241,1242,1242,1241,10
|
|
20250220,125600,241411334,1242,1242,1242,1242,4
|
|
20250220,125500,241406366,1242,1242,1242,1242,300
|
|
20250220,125400,241033766,1241,1241,1241,1241,0
|
|
20250220,125300,241033766,1241,1241,1241,1241,0
|
|
20250220,125200,241033766,1241,1241,1241,1241,0
|
|
20250220,125100,241033766,1241,1241,1241,1241,0
|
|
20250220,125000,241033766,1241,1241,1241,1241,0
|
|
20250220,124900,241033766,1241,1241,1241,1241,0
|
|
20250220,124800,241033766,1241,1241,1241,1241,0
|
|
20250220,124700,241033766,1241,1241,1241,1241,2996
|
|
20250220,124600,237315730,1243,1243,1243,1243,0
|
|
20250220,124500,237315730,1243,1241,1243,1241,19
|
|
20250220,124400,237292117,1244,1244,1244,1244,14
|
|
20250220,124300,237274701,1242,1242,1242,1242,0
|
|
20250220,124200,237274701,1242,1242,1242,1242,0
|
|
20250220,124100,237274701,1242,1242,1242,1242,82
|
|
20250220,124000,237172857,1242,1242,1242,1242,1
|
|
20250220,123900,237171615,1242,1243,1243,1242,1277
|
|
20250220,123800,235585304,1243,1243,1243,1243,0
|
|
20250220,123700,235585304,1243,1243,1243,1243,141
|
|
20250220,123600,235410041,1243,1243,1243,1243,600
|
|
20250220,123500,234664241,1243,1244,1244,1243,3621
|
|
20250220,123400,230159734,1244,1244,1244,1244,0
|
|
20250220,123300,230159734,1244,1244,1244,1244,1
|
|
20250220,123200,230158490,1244,1244,1244,1244,0
|
|
20250220,123100,230158490,1244,1244,1244,1244,0
|
|
20250220,123000,230158490,1244,1244,1244,1244,50
|
|
20250220,122900,230096290,1245,1245,1245,1245,2355
|
|
20250220,122800,227164315,1245,1245,1245,1245,10
|
|
20250220,122700,227151865,1245,1245,1245,1245,1
|
|
20250220,122600,227150620,1244,1246,1246,1244,158
|
|
20250220,122500,226954066,1244,1245,1246,1244,56
|
|
20250220,122400,226884399,1244,1244,1244,1244,0
|
|
20250220,122300,226884399,1244,1244,1244,1244,99
|
|
20250220,122200,226761243,1244,1244,1244,1244,230
|
|
20250220,122100,226475123,1244,1246,1246,1244,292
|
|
20250220,122000,226111307,1246,1247,1247,1246,214
|
|
20250220,121900,225844649,1248,1246,1248,1246,1920
|
|
20250220,121800,223449009,1243,1243,1243,1243,1047
|
|
20250220,121700,222147588,1243,1246,1247,1243,7412
|
|
20250220,121600,212905585,1246,1245,1246,1245,1000
|
|
20250220,121500,211659586,1246,1245,1246,1245,1515
|
|
20250220,121400,209771926,1245,1245,1245,1245,100
|
|
20250220,121300,209647426,1246,1245,1246,1245,3369
|
|
20250220,121200,205450680,1245,1245,1245,1245,1
|
|
20250220,121100,205449435,1245,1245,1245,1245,1
|
|
20250220,121000,205448190,1245,1242,1245,1242,8121
|
|
20250220,120900,195339132,1242,1242,1242,1242,50
|
|
20250220,120800,195277032,1243,1243,1243,1243,1
|
|
20250220,120700,195275789,1243,1243,1243,1242,38
|
|
20250220,120600,195228562,1243,1243,1243,1243,1
|
|
20250220,120500,195227319,1243,1243,1243,1243,19
|
|
20250220,120400,195203702,1243,1243,1243,1243,12
|
|
20250220,120300,195188786,1242,1242,1242,1242,0
|
|
20250220,120200,195188786,1242,1242,1242,1242,0
|
|
20250220,120100,195188786,1242,1242,1242,1242,0
|
|
20250220,120000,195188786,1242,1242,1242,1242,0
|
|
20250220,115900,195188786,1242,1242,1242,1242,229
|
|
20250220,115800,194904368,1241,1241,1241,1241,0
|
|
20250220,115700,194904368,1241,1241,1241,1241,2
|
|
20250220,115600,194901886,1242,1242,1242,1242,2489
|
|
20250220,115500,191810548,1242,1242,1242,1242,1235
|
|
20250220,115400,190276678,1242,1242,1242,1242,0
|
|
20250220,115300,190276678,1242,1242,1242,1242,0
|
|
20250220,115200,190276678,1242,1242,1242,1242,0
|
|
20250220,115100,190276678,1242,1242,1242,1242,25
|
|
20250220,115000,190245628,1243,1243,1243,1243,2341
|
|
20250220,114900,187335765,1243,1243,1243,1243,860
|
|
20250220,114800,186266785,1243,1243,1243,1243,1
|
|
20250220,114700,186265542,1242,1242,1242,1242,1245
|
|
20250220,114600,184719252,1242,1242,1242,1242,302
|
|
20250220,114500,184344168,1243,1243,1243,1243,0
|
|
20250220,114400,184344168,1243,1243,1243,1243,0
|
|
20250220,114300,184344168,1243,1243,1243,1243,0
|
|
20250220,114200,184344168,1243,1243,1243,1243,0
|
|
20250220,114100,184344168,1243,1243,1243,1243,0
|
|
20250220,114000,184344168,1243,1243,1243,1243,10
|
|
20250220,113900,184331738,1241,1241,1241,1241,2212
|
|
20250220,113800,181586646,1241,1243,1243,1241,1680
|
|
20250220,113700,179501757,1241,1241,1241,1241,0
|
|
20250220,113600,179501757,1241,1243,1243,1241,375
|
|
20250220,113500,179035831,1243,1243,1243,1243,0
|
|
20250220,113400,179035831,1243,1243,1243,1243,100
|
|
20250220,113300,178911531,1241,1243,1243,1241,1000
|
|
20250220,113200,177669499,1244,1245,1245,1244,8
|
|
20250220,113100,177659542,1245,1244,1245,1244,2270
|
|
20250220,113000,174834392,1244,1244,1244,1244,1
|
|
20250220,112900,174833148,1244,1244,1244,1244,289
|
|
20250220,112800,174473632,1244,1244,1244,1244,586
|
|
20250220,112700,173744648,1244,1242,1244,1240,5088
|
|
20250220,112600,167416773,1242,1240,1242,1240,10190
|
|
20250220,112500,154771375,1240,1240,1240,1240,2000
|
|
20250220,112400,152291375,1240,1240,1240,1240,44
|
|
20250220,112300,152236815,1239,1239,1239,1239,1000
|
|
20250220,112200,150997815,1240,1240,1240,1240,0
|
|
20250220,112100,150997815,1240,1240,1240,1240,80
|
|
20250220,112000,150898615,1240,1240,1240,1240,1156
|
|
20250220,111900,149465175,1240,1240,1240,1240,1
|
|
20250220,111800,149463935,1240,1240,1240,1240,1000
|
|
20250220,111700,148223935,1240,1240,1240,1240,569
|
|
20250220,111600,147518375,1240,1240,1240,1240,0
|
|
20250220,111500,147518375,1240,1240,1240,1240,0
|
|
20250220,111400,147518375,1240,1240,1240,1240,0
|
|
20250220,111300,147518375,1240,1240,1240,1240,20
|
|
20250220,111200,147493575,1240,1240,1240,1240,167
|
|
20250220,111100,147286495,1240,1240,1240,1240,1
|
|
20250220,111000,147285255,1240,1240,1240,1240,1
|
|
20250220,110900,147284015,1240,1240,1240,1240,9
|
|
20250220,110800,147272855,1238,1238,1238,1238,0
|
|
20250220,110700,147272855,1238,1238,1238,1238,0
|
|
20250220,110600,147272855,1238,1236,1238,1236,5269
|
|
20250220,110500,140753094,1236,1237,1237,1236,3852
|
|
20250220,110400,135992019,1237,1237,1237,1237,826
|
|
20250220,110300,134970257,1238,1238,1238,1238,0
|
|
20250220,110200,134970257,1238,1238,1238,1238,1
|
|
20250220,110100,134969019,1238,1238,1238,1238,357
|
|
20250220,110000,134527053,1238,1238,1238,1238,0
|
|
20250220,105900,134527053,1238,1238,1238,1238,650
|
|
20250220,105800,133722353,1238,1238,1238,1238,800
|
|
20250220,105700,132731953,1238,1238,1238,1238,1
|
|
20250220,105600,132730715,1235,1235,1235,1235,0
|
|
20250220,105500,132730715,1235,1235,1235,1235,715
|
|
20250220,105400,131847690,1235,1235,1235,1235,100
|
|
20250220,105300,131724190,1235,1235,1235,1235,0
|
|
20250220,105200,131724190,1235,1235,1235,1235,700
|
|
20250220,105100,130859690,1235,1236,1236,1235,540
|
|
20250220,105000,130192707,1236,1237,1237,1236,3
|
|
20250220,104900,130188998,1238,1238,1238,1238,0
|
|
20250220,104800,130188998,1238,1238,1238,1238,0
|
|
20250220,104700,130188998,1238,1238,1238,1238,0
|
|
20250220,104600,130188998,1238,1238,1238,1238,1
|
|
20250220,104500,130187760,1239,1239,1239,1239,1
|
|
20250220,104400,130186521,1239,1239,1239,1239,1
|
|
20250220,104300,130185282,1240,1240,1240,1239,33
|
|
20250220,104200,130144382,1238,1240,1240,1237,1036
|
|
20250220,104100,128859747,1236,1236,1236,1236,0
|
|
20250220,104000,128859747,1236,1236,1236,1236,0
|
|
20250220,103900,128859747,1236,1237,1237,1236,105
|
|
20250220,103800,128729867,1240,1240,1240,1240,5
|
|
20250220,103700,128723667,1240,1240,1240,1240,661
|
|
20250220,103600,127904027,1234,1234,1234,1234,0
|
|
20250220,103500,127904027,1234,1234,1234,1234,0
|
|
20250220,103400,127904027,1234,1234,1234,1234,0
|
|
20250220,103300,127904027,1234,1234,1234,1234,290
|
|
20250220,103200,127546167,1234,1234,1234,1234,570
|
|
20250220,103100,126842787,1234,1234,1234,1234,0
|
|
20250220,103000,126842787,1234,1235,1235,1234,40
|
|
20250220,102900,126793397,1240,1240,1240,1240,1
|
|
20250220,102800,126792157,1240,1240,1240,1240,0
|
|
20250220,102700,126792157,1240,1234,1240,1234,56
|
|
20250220,102600,126722957,1234,1234,1234,1234,1
|
|
20250220,102500,126721723,1235,1235,1235,1235,3
|
|
20250220,102400,126718018,1235,1235,1235,1235,10
|
|
20250220,102300,126705668,1235,1235,1235,1235,0
|
|
20250220,102200,126705668,1235,1235,1235,1235,401
|
|
20250220,102100,126210433,1235,1235,1235,1235,0
|
|
20250220,102000,126210433,1235,1235,1235,1235,0
|
|
20250220,101900,126210433,1235,1235,1235,1235,0
|
|
20250220,101800,126210433,1235,1236,1236,1235,817
|
|
20250220,101700,125201358,1235,1236,1240,1235,1772
|
|
20250220,101600,123011398,1236,1236,1236,1236,2085
|
|
20250220,101500,120434338,1236,1236,1236,1236,18
|
|
20250220,101400,120412090,1241,1238,1241,1238,808
|
|
20250220,101300,119410511,1238,1238,1238,1236,101
|
|
20250220,101200,119285667,1238,1238,1238,1238,30
|
|
20250220,101100,119248527,1238,1238,1238,1238,1
|
|
20250220,101000,119247289,1236,1236,1236,1236,0
|
|
20250220,100900,119247289,1236,1236,1236,1236,1000
|
|
20250220,100800,118011289,1236,1237,1237,1236,3000
|
|
20250220,100700,114301625,1238,1238,1238,1238,150
|
|
20250220,100600,114115925,1238,1239,1239,1238,479
|
|
20250220,100500,113522849,1240,1240,1240,1240,403
|
|
20250220,100400,113023129,1239,1239,1240,1239,250
|
|
20250220,100300,112713376,1240,1239,1240,1239,93
|
|
20250220,100200,112598146,1240,1240,1240,1240,0
|
|
20250220,100100,112598146,1240,1240,1240,1240,0
|
|
20250220,100000,112598146,1240,1240,1240,1240,0
|
|
20250220,095900,112598146,1240,1240,1240,1240,1
|
|
20250220,095800,112596906,1241,1241,1241,1241,0
|
|
20250220,095700,112596906,1241,1241,1241,1241,10
|
|
20250220,095600,112584496,1241,1241,1241,1241,0
|
|
20250220,095500,112584496,1241,1240,1241,1240,12
|
|
20250220,095400,112569605,1237,1237,1237,1237,125
|
|
20250220,095300,112414980,1237,1240,1240,1237,1620
|
|
20250220,095200,110407398,1240,1240,1241,1239,3818
|
|
20250220,095100,105673043,1239,1240,1240,1239,994
|
|
20250220,095000,104441473,1239,1239,1239,1239,0
|
|
20250220,094900,104441473,1239,1240,1240,1239,3010
|
|
20250220,094800,100712075,1241,1241,1241,1241,0
|
|
20250220,094700,100712075,1241,1241,1241,1241,2
|
|
20250220,094600,100709593,1241,1239,1241,1239,441
|
|
20250220,094500,100163182,1241,1242,1242,1241,39
|
|
20250220,094400,100114748,1242,1238,1242,1238,4692
|
|
20250220,094300,94297332,1238,1239,1239,1238,1243
|
|
20250220,094200,92758213,1238,1238,1238,1238,0
|
|
20250220,094100,92758213,1238,1238,1239,1237,1120
|
|
20250220,094000,91371154,1238,1238,1238,1237,11
|
|
20250220,093900,91357541,1238,1238,1238,1238,900
|
|
20250220,093800,90243341,1236,1236,1236,1236,0
|
|
20250220,093700,90243341,1236,1236,1236,1236,1726
|
|
20250220,093600,88110005,1236,1234,1236,1234,2565
|
|
20250220,093500,84943667,1234,1234,1234,1234,18
|
|
20250220,093400,84921455,1234,1234,1234,1234,3300
|
|
20250220,093300,80849255,1234,1234,1234,1234,0
|
|
20250220,093200,80849255,1234,1237,1237,1234,2100
|
|
20250220,093100,78257555,1237,1233,1237,1233,25
|
|
20250220,093000,78226686,1233,1236,1236,1233,2448
|
|
20250220,092900,75208243,1236,1234,1238,1234,45
|
|
20250220,092800,75152557,1239,1239,1239,1239,0
|
|
20250220,092700,75152557,1239,1238,1239,1238,1000
|
|
20250220,092600,73913567,1240,1240,1240,1240,102
|
|
20250220,092500,73787087,1240,1240,1242,1237,1621
|
|
20250220,092400,71780477,1242,1242,1242,1242,5
|
|
20250220,092300,71774267,1238,1241,1242,1238,6405
|
|
20250220,092200,63832113,1241,1241,1241,1241,80
|
|
20250220,092100,63732833,1240,1241,1242,1240,938
|
|
20250220,092000,62568977,1242,1243,1243,1241,2069
|
|
20250220,091900,59998641,1245,1244,1245,1244,3455
|
|
20250220,091800,55700595,1245,1244,1245,1243,5227
|
|
20250220,091700,49193574,1242,1237,1242,1237,6398
|
|
20250220,091600,41259131,1237,1236,1237,1236,910
|
|
20250220,091500,40134205,1236,1235,1236,1235,1241
|
|
20250220,091400,38600918,1235,1234,1235,1233,25
|
|
20250220,091300,38570070,1236,1234,1236,1234,2601
|
|
20250220,091200,35357377,1235,1236,1236,1235,59
|
|
20250220,091100,35284462,1237,1234,1237,1234,5289
|
|
20250220,091000,28753833,1234,1231,1234,1231,4
|
|
20250220,090900,28748906,1231,1231,1231,1231,0
|
|
20250220,090800,28748906,1231,1231,1231,1231,22
|
|
20250220,090700,28721824,1232,1234,1234,1232,191
|
|
20250220,090600,28486148,1234,1231,1234,1231,2504
|
|
20250220,090500,25396224,1234,1234,1234,1234,2000
|
|
20250220,090400,22928224,1229,1229,1229,1229,125
|
|
20250220,090300,22774599,1229,1229,1229,1229,0
|
|
20250220,090200,22774599,1229,1229,1229,1229,13426
|
|
20250220,090100,6274045,1229,1229,1229,1229,600
|
|
20250220,090000,5536645,1229,1229,1229,1229,4505
|