623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,192000,4446039590,13020,13020,13020,13020,4982
|
|
20250224,191900,4446039590,13020,13020,13020,13020,0
|
|
20250224,191800,4446039590,13020,13020,13020,13020,0
|
|
20250224,191700,4446039590,13020,13020,13020,13020,0
|
|
20250224,191600,4446039590,13020,13020,13020,13020,0
|
|
20250224,191500,4446039590,13020,13020,13020,13020,0
|
|
20250224,191400,4446039590,13020,13020,13020,13020,0
|
|
20250224,191300,4446039590,13020,13020,13020,13020,0
|
|
20250224,191200,4446039590,13020,13020,13020,13020,0
|
|
20250224,191100,4446039590,13020,13020,13020,13020,0
|
|
20250224,191000,4446039590,13020,13020,13020,13020,0
|
|
20250224,190900,4446039590,13020,13020,13020,13020,0
|
|
20250224,190800,4446039590,13020,13020,13020,13020,0
|
|
20250224,190700,4446039590,13020,13020,13020,13020,0
|
|
20250224,190600,4446039590,13020,13020,13020,13020,0
|
|
20250224,190500,4446039590,13020,13020,13020,13020,0
|
|
20250224,190400,4446039590,13020,13020,13020,13020,0
|
|
20250224,190300,4446039590,13020,13020,13020,13020,0
|
|
20250224,190200,4446039590,13020,13020,13020,13020,0
|
|
20250224,190100,4446039590,13020,13020,13020,13020,0
|
|
20250224,190000,4446039590,13020,13020,13020,13020,0
|
|
20250224,185900,4446039590,13020,13020,13020,13020,0
|
|
20250224,185800,4446039590,13020,13020,13020,13020,0
|
|
20250224,185700,4446039590,13020,13020,13020,13020,0
|
|
20250224,185600,4446039590,13020,13020,13020,13020,0
|
|
20250224,185500,4446039590,13020,13020,13020,13020,0
|
|
20250224,185400,4446039590,13020,13020,13020,13020,0
|
|
20250224,185300,4446039590,13020,13020,13020,13020,0
|
|
20250224,185200,4446039590,13020,13020,13020,13020,0
|
|
20250224,185100,4446039590,13020,13020,13020,13020,0
|
|
20250224,185000,4446039590,13020,13020,13020,13020,4982
|
|
20250224,184900,4446039590,13020,13020,13020,13020,0
|
|
20250224,184800,4446039590,13020,13020,13020,13020,0
|
|
20250224,184700,4446039590,13020,13020,13020,13020,0
|
|
20250224,184600,4446039590,13020,13020,13020,13020,0
|
|
20250224,184500,4446039590,13020,13020,13020,13020,0
|
|
20250224,184400,4446039590,13020,13020,13020,13020,0
|
|
20250224,184300,4446039590,13020,13020,13020,13020,0
|
|
20250224,184200,4446039590,13020,13020,13020,13020,0
|
|
20250224,184100,4446039590,13020,13020,13020,13020,0
|
|
20250224,184000,4446039590,13020,13020,13020,13020,0
|
|
20250224,183900,4446039590,13020,13020,13020,13020,0
|
|
20250224,183800,4446039590,13020,13020,13020,13020,0
|
|
20250224,183700,4446039590,13020,13020,13020,13020,0
|
|
20250224,183600,4446039590,13020,13020,13020,13020,0
|
|
20250224,183500,4446039590,13020,13020,13020,13020,0
|
|
20250224,183400,4446039590,13020,13020,13020,13020,0
|
|
20250224,183300,4446039590,13020,13020,13020,13020,0
|
|
20250224,183200,4446039590,13020,13020,13020,13020,0
|
|
20250224,183100,4446039590,13020,13020,13020,13020,0
|
|
20250224,183000,4446039590,13020,13020,13020,13020,0
|
|
20250224,182900,4446039590,13020,13020,13020,13020,0
|
|
20250224,182800,4446039590,13020,13020,13020,13020,0
|
|
20250224,182700,4446039590,13020,13020,13020,13020,0
|
|
20250224,182600,4446039590,13020,13020,13020,13020,0
|
|
20250224,182500,4446039590,13020,13020,13020,13020,0
|
|
20250224,182400,4446039590,13020,13020,13020,13020,0
|
|
20250224,182300,4446039590,13020,13020,13020,13020,0
|
|
20250224,182200,4446039590,13020,13020,13020,13020,0
|
|
20250224,182100,4446039590,13020,13020,13020,13020,0
|
|
20250224,182000,4446039590,13020,13020,13020,13020,4982
|
|
20250224,181900,4446039590,13020,13020,13020,13020,0
|
|
20250224,181800,4446039590,13020,13020,13020,13020,0
|
|
20250224,181700,4446039590,13020,13020,13020,13020,0
|
|
20250224,181600,4446039590,13020,13020,13020,13020,0
|
|
20250224,181500,4446039590,13020,13020,13020,13020,0
|
|
20250224,181400,4446039590,13020,13020,13020,13020,0
|
|
20250224,181300,4446039590,13020,13020,13020,13020,0
|
|
20250224,181200,4446039590,13020,13020,13020,13020,0
|
|
20250224,181100,4446039590,13020,13020,13020,13020,0
|
|
20250224,181000,4446039590,13020,13020,13020,13020,0
|
|
20250224,180900,4446039590,13020,13020,13020,13020,0
|
|
20250224,180800,4446039590,13020,13020,13020,13020,0
|
|
20250224,180700,4446039590,13020,13020,13020,13020,0
|
|
20250224,180600,4446039590,13020,13020,13020,13020,0
|
|
20250224,180500,4446039590,13020,13020,13020,13020,0
|
|
20250224,180400,4446039590,13020,13020,13020,13020,0
|
|
20250224,180300,4446039590,13020,13020,13020,13020,0
|
|
20250224,180200,4446039590,13020,13020,13020,13020,0
|
|
20250224,180100,4446039590,13020,13020,13020,13020,0
|
|
20250224,180000,4446039590,13020,13020,13020,13020,0
|
|
20250224,175900,4446039590,13020,13020,13020,13020,0
|
|
20250224,175800,4446039590,13020,13020,13020,13020,0
|
|
20250224,175700,4446039590,13020,13020,13020,13020,0
|
|
20250224,175600,4446039590,13020,13020,13020,13020,0
|
|
20250224,175500,4446039590,13020,13020,13020,13020,0
|
|
20250224,175400,4446039590,13020,13020,13020,13020,0
|
|
20250224,175300,4446039590,13020,13020,13020,13020,0
|
|
20250224,175200,4446039590,13020,13020,13020,13020,0
|
|
20250224,175100,4446039590,13020,13020,13020,13020,0
|
|
20250224,175000,4446039590,13020,13020,13020,13020,4982
|
|
20250224,174900,4446039590,13020,13020,13020,13020,0
|
|
20250224,174800,4446039590,13020,13020,13020,13020,0
|
|
20250224,174700,4446039590,13020,13020,13020,13020,0
|
|
20250224,174600,4446039590,13020,13020,13020,13020,0
|
|
20250224,174500,4446039590,13020,13020,13020,13020,0
|
|
20250224,174400,4446039590,13020,13020,13020,13020,0
|
|
20250224,174300,4446039590,13020,13020,13020,13020,0
|
|
20250224,174200,4446039590,13020,13020,13020,13020,0
|
|
20250224,174100,4446039590,13020,13020,13020,13020,0
|
|
20250224,174000,4446039590,13020,13020,13020,13020,0
|
|
20250224,173900,4446039590,13020,13020,13020,13020,0
|
|
20250224,173800,4446039590,13020,13020,13020,13020,0
|
|
20250224,173700,4446039590,13020,13020,13020,13020,0
|
|
20250224,173600,4446039590,13020,13020,13020,13020,0
|
|
20250224,173500,4446039590,13020,13020,13020,13020,0
|
|
20250224,173400,4446039590,13020,13020,13020,13020,0
|
|
20250224,173300,4446039590,13020,13020,13020,13020,0
|
|
20250224,173200,4446039590,13020,13020,13020,13020,0
|
|
20250224,173100,4446039590,13020,13020,13020,13020,0
|
|
20250224,173000,4446039590,13020,13020,13020,13020,0
|
|
20250224,172900,4446039590,13020,13020,13020,13020,0
|
|
20250224,172800,4446039590,13020,13020,13020,13020,0
|
|
20250224,172700,4446039590,13020,13020,13020,13020,0
|
|
20250224,172600,4446039590,13020,13020,13020,13020,0
|
|
20250224,172500,4446039590,13020,13020,13020,13020,0
|
|
20250224,172400,4446039590,13020,13020,13020,13020,0
|
|
20250224,172300,4446039590,13020,13020,13020,13020,0
|
|
20250224,172200,4446039590,13020,13020,13020,13020,0
|
|
20250224,172100,4446039590,13020,13020,13020,13020,0
|
|
20250224,172000,4446039590,13020,13020,13020,13020,4982
|
|
20250224,171900,4446039590,13020,13020,13020,13020,0
|
|
20250224,171800,4446039590,13020,13020,13020,13020,0
|
|
20250224,171700,4446039590,13020,13020,13020,13020,0
|
|
20250224,171600,4446039590,13020,13020,13020,13020,0
|
|
20250224,171500,4446039590,13020,13020,13020,13020,0
|
|
20250224,171400,4446039590,13020,13020,13020,13020,0
|
|
20250224,171300,4446039590,13020,13020,13020,13020,0
|
|
20250224,171200,4446039590,13020,13020,13020,13020,0
|
|
20250224,171100,4446039590,13020,13020,13020,13020,0
|
|
20250224,171000,4446039590,13020,13020,13020,13020,0
|
|
20250224,170900,4446039590,13020,13020,13020,13020,0
|
|
20250224,170800,4446039590,13020,13020,13020,13020,0
|
|
20250224,170700,4446039590,13020,13020,13020,13020,0
|
|
20250224,170600,4446039590,13020,13020,13020,13020,0
|
|
20250224,170500,4446039590,13020,13020,13020,13020,0
|
|
20250224,170400,4446039590,13020,13020,13020,13020,0
|
|
20250224,170300,4446039590,13020,13020,13020,13020,0
|
|
20250224,170200,4446039590,13020,13020,13020,13020,0
|
|
20250224,170100,4446039590,13020,13020,13020,13020,0
|
|
20250224,170000,4446039590,13020,13020,13020,13020,0
|
|
20250224,165900,4446039590,13020,13020,13020,13020,0
|
|
20250224,165800,4446039590,13020,13020,13020,13020,0
|
|
20250224,165700,4446039590,13020,13020,13020,13020,0
|
|
20250224,165600,4446039590,13020,13020,13020,13020,0
|
|
20250224,165500,4446039590,13020,13020,13020,13020,0
|
|
20250224,165400,4446039590,13020,13020,13020,13020,0
|
|
20250224,165300,4446039590,13020,13020,13020,13020,0
|
|
20250224,165200,4446039590,13020,13020,13020,13020,0
|
|
20250224,165100,4446039590,13020,13020,13020,13020,0
|
|
20250224,165000,4446039590,13020,13020,13020,13020,4982
|
|
20250224,164900,4446039590,13020,13020,13020,13020,0
|
|
20250224,164800,4446039590,13020,13020,13020,13020,0
|
|
20250224,164700,4446039590,13020,13020,13020,13020,0
|
|
20250224,164600,4446039590,13020,13020,13020,13020,0
|
|
20250224,164500,4446039590,13020,13020,13020,13020,0
|
|
20250224,164400,4446039590,13020,13020,13020,13020,0
|
|
20250224,164300,4446039590,13020,13020,13020,13020,0
|
|
20250224,164200,4446039590,13020,13020,13020,13020,0
|
|
20250224,164100,4446039590,13020,13020,13020,13020,0
|
|
20250224,164000,4446039590,13020,13020,13020,13020,0
|
|
20250224,163900,4446039590,13020,13020,13020,13020,0
|
|
20250224,163800,4446039590,13020,13020,13020,13020,0
|
|
20250224,163700,4446039590,13020,13020,13020,13020,0
|
|
20250224,163600,4446039590,13020,13020,13020,13020,0
|
|
20250224,163500,4446039590,13020,13020,13020,13020,0
|
|
20250224,163400,4446039590,13020,13020,13020,13020,0
|
|
20250224,163300,4446039590,13020,13020,13020,13020,0
|
|
20250224,163200,4446039590,13020,13020,13020,13020,0
|
|
20250224,163100,4446039590,13020,13020,13020,13020,0
|
|
20250224,163000,4446039590,13020,13020,13020,13020,0
|
|
20250224,162900,4446039590,13020,13020,13020,13020,0
|
|
20250224,162800,4446039590,13020,13020,13020,13020,0
|
|
20250224,162700,4446039590,13020,13020,13020,13020,0
|
|
20250224,162600,4446039590,13020,13020,13020,13020,0
|
|
20250224,162500,4446039590,13020,13020,13020,13020,0
|
|
20250224,162400,4446039590,13020,13020,13020,13020,0
|
|
20250224,162300,4446039590,13020,13020,13020,13020,0
|
|
20250224,162200,4446039590,13020,13020,13020,13020,0
|
|
20250224,162100,4446039590,13020,13020,13020,13020,0
|
|
20250224,162000,4446039590,13020,13020,13020,13020,4982
|
|
20250224,161900,4446039590,13020,13020,13020,13020,0
|
|
20250224,161800,4446039590,13020,13020,13020,13020,0
|
|
20250224,161700,4446039590,13020,13020,13020,13020,0
|
|
20250224,161600,4446039590,13020,13020,13020,13020,0
|
|
20250224,161500,4446039590,13020,13020,13020,13020,0
|
|
20250224,161400,4446039590,13020,13020,13020,13020,0
|
|
20250224,161300,4446039590,13020,13020,13020,13020,0
|
|
20250224,161200,4446039590,13020,13020,13020,13020,0
|
|
20250224,161100,4446039590,13020,13020,13020,13020,0
|
|
20250224,161000,4446039590,13020,13020,13020,13020,0
|
|
20250224,160900,4446039590,13020,13020,13020,13020,0
|
|
20250224,160800,4446039590,13020,13020,13020,13020,0
|
|
20250224,160700,4446039590,13020,13020,13020,13020,0
|
|
20250224,160600,4446039590,13020,13020,13020,13020,0
|
|
20250224,160500,4446039590,13020,13020,13020,13020,0
|
|
20250224,160400,4446039590,13020,13020,13020,13020,0
|
|
20250224,160300,4446039590,13020,13020,13020,13020,0
|
|
20250224,160200,4446039590,13020,13020,13020,13020,0
|
|
20250224,160100,4446039590,13020,13020,13020,13020,0
|
|
20250224,160000,4446039590,13020,13020,13020,13020,0
|
|
20250224,155900,4446039590,13020,13020,13020,13020,0
|
|
20250224,155800,4446039590,13020,13020,13020,13020,0
|
|
20250224,155700,4446039590,13020,13020,13020,13020,0
|
|
20250224,155600,4446039590,13020,13020,13020,13020,0
|
|
20250224,155500,4446039590,13020,13020,13020,13020,0
|
|
20250224,155400,4446039590,13020,13020,13020,13020,0
|
|
20250224,155300,4446039590,13020,13020,13020,13020,0
|
|
20250224,155200,4446039590,13020,13020,13020,13020,0
|
|
20250224,155100,4446039590,13020,13020,13020,13020,0
|
|
20250224,155000,4446039590,13020,13020,13020,13020,4982
|
|
20250224,154900,4446039590,13020,13020,13020,13020,0
|
|
20250224,154800,4446039590,13020,13020,13020,13020,0
|
|
20250224,154700,4446039590,13020,13020,13020,13020,0
|
|
20250224,154600,4446039590,13020,13020,13020,13020,0
|
|
20250224,154500,4446039590,13020,13020,13020,13020,0
|
|
20250224,154400,4446039590,13020,13020,13020,13020,0
|
|
20250224,154300,4446039590,13020,13020,13020,13020,0
|
|
20250224,154200,4446039590,13020,13020,13020,13020,0
|
|
20250224,154100,4446039590,13020,13020,13020,13020,0
|
|
20250224,154000,4446039590,13020,13020,13020,13020,0
|
|
20250224,153900,4446039590,13020,13020,13020,13020,0
|
|
20250224,153800,4446039590,13020,13020,13020,13020,0
|
|
20250224,153700,4446039590,13020,13020,13020,13020,0
|
|
20250224,153600,4446039590,13020,13020,13020,13020,0
|
|
20250224,153500,4446039590,13020,13020,13020,13020,0
|
|
20250224,153400,4446039590,13020,13020,13020,13020,0
|
|
20250224,153300,4446039590,13020,13020,13020,13020,0
|
|
20250224,153200,4446039590,13020,13020,13020,13020,0
|
|
20250224,153100,4446039590,13020,13020,13020,13020,0
|
|
20250224,153000,4446039590,13020,13020,13020,13020,4982
|
|
20250224,152900,4381173950,12990,12990,12990,12990,0
|
|
20250224,152800,4381173950,12990,12990,12990,12990,0
|
|
20250224,152700,4381173950,12990,12990,12990,12990,0
|
|
20250224,152600,4381173950,12990,12990,12990,12990,0
|
|
20250224,152500,4381173950,12990,12990,12990,12990,0
|
|
20250224,152400,4381173950,12990,12990,12990,12990,0
|
|
20250224,152300,4381173950,12990,12990,12990,12990,0
|
|
20250224,152200,4381173950,12990,12990,12990,12990,0
|
|
20250224,152100,4381173950,12990,12990,12990,12990,0
|
|
20250224,152000,4381173950,12990,12990,12990,12990,0
|
|
20250224,151900,4381173950,12990,12980,13030,12980,510
|
|
20250224,151800,4374538470,13000,12980,13000,12960,441
|
|
20250224,151700,4368812140,12980,12990,13030,12980,3385
|
|
20250224,151600,4324826220,12980,12980,12980,12980,480
|
|
20250224,151500,4318595820,12980,13000,13000,12980,190
|
|
20250224,151400,4316128080,13020,13000,13020,13000,778
|
|
20250224,151300,4306008020,13000,13000,13010,12970,4129
|
|
20250224,151200,4252293730,12960,13000,13000,12960,4081
|
|
20250224,151100,4199352180,13000,13000,13020,12960,2437
|
|
20250224,151000,4167706290,13000,13000,13000,13000,3
|
|
20250224,150900,4167667290,13000,12990,13000,12980,1465
|
|
20250224,150800,4148642480,12990,12990,13000,12990,262
|
|
20250224,150700,4145238090,12990,13000,13000,12990,773
|
|
20250224,150600,4135189130,13030,13030,13050,13000,2414
|
|
20250224,150500,4103751890,13040,13050,13050,13040,17
|
|
20250224,150400,4103530200,13030,13040,13050,13030,184
|
|
20250224,150300,4101131200,13040,13070,13070,13040,2398
|
|
20250224,150200,4069814160,13070,13070,13080,13070,99
|
|
20250224,150100,4068519300,13070,13080,13080,13070,17
|
|
20250224,150000,4068297050,13070,13070,13080,13060,316
|
|
20250224,145900,4064167670,13060,13070,13070,13060,291
|
|
20250224,145800,4060365130,13070,13070,13070,13060,153
|
|
20250224,145700,4058365520,13060,13040,13060,13040,481
|
|
20250224,145600,4052085960,13040,13050,13060,13040,1013
|
|
20250224,145500,4038869860,13050,13060,13080,13050,721
|
|
20250224,145400,4029454650,13040,13010,13040,13000,645
|
|
20250224,145300,4021054140,13000,12990,13000,12990,320
|
|
20250224,145200,4016894240,12990,12990,12990,12990,10
|
|
20250224,145100,4016764340,12990,13000,13000,12990,109
|
|
20250224,145000,4015348410,13040,13040,13040,13040,0
|
|
20250224,144900,4015348410,13040,13040,13040,13040,0
|
|
20250224,144800,4015348410,13040,12990,13040,12970,529
|
|
20250224,144700,4008476400,12990,12980,12990,12970,919
|
|
20250224,144600,3996542710,12990,12990,12990,12970,50
|
|
20250224,144500,3995894170,12960,13050,13050,12960,113
|
|
20250224,144400,3994422200,13080,12990,13100,12990,1976
|
|
20250224,144300,3968654690,12980,12960,12980,12960,666
|
|
20250224,144200,3960014270,12970,12960,12980,12960,183
|
|
20250224,144100,3957640670,12970,12970,12970,12960,248
|
|
20250224,144000,3954424220,12970,12960,12970,12960,114
|
|
20250224,143900,3952946740,12960,12970,12970,12960,132
|
|
20250224,143800,3951234710,12970,12970,12970,12970,86
|
|
20250224,143700,3950119290,12970,12980,12980,12970,101
|
|
20250224,143600,3948808320,12970,12970,12970,12970,583
|
|
20250224,143500,3941246810,12980,12980,12980,12970,33
|
|
20250224,143400,3940818740,12980,12990,12990,12980,1693
|
|
20250224,143300,3918836530,12990,12990,12990,12990,92
|
|
20250224,143200,3917641450,13000,13000,13000,13000,71
|
|
20250224,143100,3916718450,12990,13000,13000,12990,190
|
|
20250224,143000,3914249450,13000,12990,13000,12990,212
|
|
20250224,142900,3911495560,13000,12990,13000,12990,62
|
|
20250224,142800,3910689650,13000,12990,13000,12990,94
|
|
20250224,142700,3909468540,12990,12980,12990,12980,88
|
|
20250224,142600,3908326240,12980,13000,13000,12980,138
|
|
20250224,142500,3906533520,13000,13000,13000,13000,86
|
|
20250224,142400,3905415520,13000,13000,13000,12990,94
|
|
20250224,142300,3904194320,12990,13000,13000,12990,343
|
|
20250224,142200,3899737740,13000,12990,13000,12990,7
|
|
20250224,142100,3899646800,12990,13000,13000,12990,263
|
|
20250224,142000,3896228430,13000,13010,13010,13000,110
|
|
20250224,141900,3894797960,13010,12990,13010,12990,345
|
|
20250224,141800,3890311570,13000,13000,13000,12990,268
|
|
20250224,141700,3886828120,13000,13000,13000,13000,201
|
|
20250224,141600,3884215120,13000,12990,13000,12980,295
|
|
20250224,141500,3880383870,12980,12980,12980,12970,158
|
|
20250224,141400,3878333390,12980,13000,13000,12980,1512
|
|
20250224,141300,3858693330,13010,13010,13010,13010,256
|
|
20250224,141200,3855362770,13010,13010,13010,13000,646
|
|
20250224,141100,3846959250,13020,13030,13030,13020,1120
|
|
20250224,141000,3832374680,13030,13030,13040,13030,439
|
|
20250224,140900,3826654490,13030,13030,13030,13030,96
|
|
20250224,140800,3825403610,13030,13030,13030,13030,9
|
|
20250224,140700,3825286340,13030,13040,13050,13030,173
|
|
20250224,140600,3823030950,13030,13040,13040,13030,183
|
|
20250224,140500,3820646400,13030,13030,13030,13030,7
|
|
20250224,140400,3820555190,13040,13040,13040,13040,93
|
|
20250224,140300,3819342470,13040,13040,13040,13040,108
|
|
20250224,140200,3817934150,13050,13040,13050,13040,138
|
|
20250224,140100,3816134560,13050,13060,13060,13050,246
|
|
20250224,140000,3812924210,13050,13060,13060,13050,363
|
|
20250224,135900,3808184650,13070,13070,13080,13070,194
|
|
20250224,135800,3805648870,13060,13060,13060,13060,0
|
|
20250224,135700,3805648870,13060,13070,13070,13060,84
|
|
20250224,135600,3804551720,13080,13060,13080,13060,189
|
|
20250224,135500,3802081670,13070,13070,13070,13070,175
|
|
20250224,135400,3799794420,13060,13060,13060,13050,311
|
|
20250224,135300,3795733540,13060,13060,13060,13050,256
|
|
20250224,135200,3792391240,13060,13060,13060,13060,0
|
|
20250224,135100,3792391240,13060,13060,13060,13060,344
|
|
20250224,135000,3787898600,13060,13060,13060,13060,115
|
|
20250224,134900,3786396700,13070,13070,13070,13070,0
|
|
20250224,134800,3786396700,13070,13060,13070,13060,148
|
|
20250224,134700,3784463810,13070,13070,13070,13070,229
|
|
20250224,134600,3781470780,13080,13070,13080,13070,92
|
|
20250224,134500,3780268320,13070,13070,13070,13070,78
|
|
20250224,134400,3779248860,13070,13070,13070,13070,89
|
|
20250224,134300,3778085630,13070,13070,13070,13070,1
|
|
20250224,134200,3778072560,13070,13070,13070,13070,78
|
|
20250224,134100,3777053100,13070,13070,13070,13070,89
|
|
20250224,134000,3775889870,13080,13080,13080,13080,2
|
|
20250224,133900,3775863710,13080,13070,13080,13070,234
|
|
20250224,133800,3772805220,13070,13090,13090,13070,705
|
|
20250224,133700,3763584600,13080,13080,13080,13080,58
|
|
20250224,133600,3762825960,13080,13090,13090,13080,337
|
|
20250224,133500,3758417230,13140,13130,13140,13080,2117
|
|
20250224,133400,3730685690,13130,13140,13140,13130,579
|
|
20250224,133300,3723081910,13140,13130,13140,13130,107
|
|
20250224,133200,3721676710,13160,13130,13160,13130,115
|
|
20250224,133100,3720166140,13130,13110,13130,13110,157
|
|
20250224,133000,3718106080,13110,13170,13190,13110,139
|
|
20250224,132900,3716280000,13190,13120,13190,13110,1368
|
|
20250224,132800,3698278170,13120,13090,13170,13090,324
|
|
20250224,132700,3694032400,13080,13090,13090,13080,183
|
|
20250224,132600,3691637760,13070,13080,13080,13070,39
|
|
20250224,132500,3691127920,13090,13060,13090,13060,1161
|
|
20250224,132400,3675950730,13060,13070,13070,13060,199
|
|
20250224,132300,3673351690,13070,13060,13070,13060,132
|
|
20250224,132200,3671627370,13070,13060,13070,13060,111
|
|
20250224,132100,3670177590,13060,13070,13070,13060,167
|
|
20250224,132000,3667995570,13070,13050,13070,13050,396
|
|
20250224,131900,3662824480,13040,13060,13060,13030,891
|
|
20250224,131800,3651204650,13060,13070,13070,13060,335
|
|
20250224,131700,3646827720,13070,13110,13110,13070,1048
|
|
20250224,131600,3633100680,13110,13110,13110,13110,7
|
|
20250224,131500,3633008910,13120,13120,13120,13100,762
|
|
20250224,131400,3623020610,13130,13170,13170,13130,222
|
|
20250224,131300,3620099340,13170,13170,13170,13170,228
|
|
20250224,131200,3617096580,13170,13130,13190,13130,1547
|
|
20250224,131100,3596739970,13130,13170,13170,13130,1351
|
|
20250224,131000,3578956630,13170,13190,13190,13170,894
|
|
20250224,130900,3567167870,13190,13180,13220,13170,834
|
|
20250224,130800,3556169000,13170,13200,13220,13170,1522
|
|
20250224,130700,3536082450,13180,13180,13210,13170,1124
|
|
20250224,130600,3521258370,13180,13160,13210,13160,1953
|
|
20250224,130500,3495511430,13160,13220,13220,13160,3327
|
|
20250224,130400,3451614860,13240,13100,13250,13100,5408
|
|
20250224,130300,3380162460,13090,13000,13090,12990,1972
|
|
20250224,130200,3354399700,12990,12980,13000,12980,766
|
|
20250224,130100,3344449690,12990,12960,13000,12960,67
|
|
20250224,130000,3343580690,12960,12980,12980,12960,7593
|
|
20250224,125900,3245082470,12990,12990,12990,12990,502
|
|
20250224,125800,3238561490,12980,12990,12990,12980,31
|
|
20250224,125700,3238159100,12990,12990,12990,12990,385
|
|
20250224,125600,3233157950,13000,13000,13000,13000,0
|
|
20250224,125500,3233157950,13000,13000,13000,13000,236
|
|
20250224,125400,3230089950,13000,13010,13010,13000,403
|
|
20250224,125300,3224847830,13010,13010,13010,13010,16
|
|
20250224,125200,3224639670,13010,13000,13010,13000,11
|
|
20250224,125100,3224496640,13000,12990,13000,12980,1302
|
|
20250224,125000,3207578490,13000,13000,13000,13000,0
|
|
20250224,124900,3207578490,13000,13000,13000,13000,201
|
|
20250224,124800,3204965490,13000,12990,13000,12990,194
|
|
20250224,124700,3202444280,12990,12990,12990,12990,9
|
|
20250224,124600,3202327370,12990,12980,12990,12980,464
|
|
20250224,124500,3196300020,12980,12990,12990,12980,251
|
|
20250224,124400,3193040890,12990,12990,12990,12990,200
|
|
20250224,124300,3190442890,12990,12980,12990,12980,201
|
|
20250224,124200,3187832890,12980,12990,12990,12980,653
|
|
20250224,124100,3179356230,12990,13000,13000,12990,188
|
|
20250224,124000,3176913230,13010,13010,13010,13010,50
|
|
20250224,123900,3176262730,13000,12990,13000,12990,105
|
|
20250224,123800,3174898520,13000,12980,13000,12980,176
|
|
20250224,123700,3172612320,13000,12990,13000,12990,100
|
|
20250224,123600,3171312610,12980,12980,12980,12980,79
|
|
20250224,123500,3170287190,12990,12990,12990,12990,24
|
|
20250224,123400,3169975430,12990,12990,12990,12980,481
|
|
20250224,123300,3163731970,13000,12990,13000,12980,215
|
|
20250224,123200,3160938730,12990,12980,12990,12980,66
|
|
20250224,123100,3160082040,12970,12980,12990,12970,205
|
|
20250224,123000,3157423050,12980,12990,12990,12970,87
|
|
20250224,122900,3156294410,12980,12990,12990,12980,1048
|
|
20250224,122800,3142691360,12980,12990,12990,12980,66
|
|
20250224,122700,3141834670,12980,12980,12980,12980,79
|
|
20250224,122600,3140809250,12980,12980,12980,12980,364
|
|
20250224,122500,3136084530,12970,12990,12990,12970,3783
|
|
20250224,122400,3086986070,12990,12990,12990,12990,79
|
|
20250224,122300,3085959860,13000,13000,13000,13000,0
|
|
20250224,122200,3085959860,13000,13000,13000,13000,2
|
|
20250224,122100,3085933860,12990,12990,12990,12990,79
|
|
20250224,122000,3084907650,13000,13000,13000,13000,12
|
|
20250224,121900,3084751650,13000,12990,13000,12990,243
|
|
20250224,121800,3081595050,12990,12980,12990,12980,144
|
|
20250224,121700,3079725340,12990,12990,12990,12980,152
|
|
20250224,121600,3077751980,12990,12990,12990,12990,5
|
|
20250224,121500,3077687030,12990,12980,12990,12980,194
|
|
20250224,121400,3075168060,12990,12990,12990,12990,182
|
|
20250224,121300,3072803880,12990,12990,12990,12990,40
|
|
20250224,121200,3072284280,12980,12990,12990,12980,90
|
|
20250224,121100,3071115990,12990,12990,12990,12990,0
|
|
20250224,121000,3071115990,12990,12990,12990,12990,11
|
|
20250224,120900,3070973100,12990,12990,12990,12990,124
|
|
20250224,120800,3069362340,12990,12990,12990,12990,80
|
|
20250224,120700,3068323140,12980,12980,12980,12980,92
|
|
20250224,120600,3067128980,12980,12980,12980,12980,79
|
|
20250224,120500,3066103560,12980,12990,12990,12980,252
|
|
20250224,120400,3062831680,12990,12990,12990,12990,319
|
|
20250224,120300,3058687870,12990,12990,12990,12990,602
|
|
20250224,120200,3050867890,12990,12990,12990,12990,16
|
|
20250224,120100,3050660050,12990,12990,12990,12990,59
|
|
20250224,120000,3049893640,12990,12990,12990,12980,114
|
|
20250224,115900,3048413380,13000,12990,13000,12990,29
|
|
20250224,115800,3048036640,12980,12980,12980,12980,0
|
|
20250224,115700,3048036640,12980,12990,12990,12980,317
|
|
20250224,115600,3043921260,12990,12990,13000,12990,30
|
|
20250224,115500,3043531550,12980,12980,12980,12980,0
|
|
20250224,115400,3043531550,12980,12990,12990,12980,273
|
|
20250224,115300,3039987150,12990,12990,12990,12990,143
|
|
20250224,115200,3038129580,12980,12980,12980,12980,3
|
|
20250224,115100,3038090640,12980,12980,12980,12980,179
|
|
20250224,115000,3035767220,12990,12980,12990,12980,112
|
|
20250224,114900,3034313440,12980,12990,12990,12980,20
|
|
20250224,114800,3034053740,12990,12980,12990,12980,82
|
|
20250224,114700,3032989350,12980,13000,13000,12980,2383
|
|
20250224,114600,3002032350,13000,13000,13000,13000,253
|
|
20250224,114500,2998743350,13000,13000,13000,13000,79
|
|
20250224,114400,2997716350,13010,13000,13010,13000,2
|
|
20250224,114300,2997690340,13000,13000,13000,13000,717
|
|
20250224,114200,2988369340,12990,13000,13000,12990,79
|
|
20250224,114100,2987342930,13000,13000,13000,13000,0
|
|
20250224,114000,2987342930,13000,13000,13000,13000,11
|
|
20250224,113900,2987199930,13000,13010,13010,13000,373
|
|
20250224,113800,2982350860,13010,13020,13020,13010,192
|
|
20250224,113700,2979852030,13010,13000,13010,13000,250
|
|
20250224,113600,2976599990,13000,12990,13000,12990,279
|
|
20250224,113500,2972973780,12990,12990,12990,12990,0
|
|
20250224,113400,2972973780,12990,12990,12990,12990,8
|
|
20250224,113300,2972869860,12990,12980,12990,12980,178
|
|
20250224,113200,2970558430,12990,12990,12990,12990,173
|
|
20250224,113100,2968311160,12990,12990,12990,12990,250
|
|
20250224,113000,2965063660,12990,12980,12990,12980,195
|
|
20250224,112900,2962531400,12980,12980,12980,12980,254
|
|
20250224,112800,2959234480,12980,12980,12980,12980,168
|
|
20250224,112700,2957053840,12980,12990,12990,12980,1237
|
|
20250224,112600,2940996620,12990,13000,13000,12980,63
|
|
20250224,112500,2940178430,12980,12970,12990,12970,876
|
|
20250224,112400,2928812490,12990,12980,12990,12970,2419
|
|
20250224,112300,2897437720,12980,12980,12980,12980,46
|
|
20250224,112200,2896840640,12980,12970,12980,12970,257
|
|
20250224,112100,2893507090,12970,12960,12970,12960,85
|
|
20250224,112000,2892405430,12970,12960,12970,12960,679
|
|
20250224,111900,2883602570,12960,12970,12970,12960,134
|
|
20250224,111800,2881865680,12970,12970,12980,12960,454
|
|
20250224,111700,2875976630,13000,12960,13000,12950,413
|
|
20250224,111600,2870615440,12950,12960,12960,12950,21
|
|
20250224,111500,2870343480,12960,12960,12960,12950,1871
|
|
20250224,111400,2846096660,12960,12970,12980,12960,2136
|
|
20250224,111300,2818393520,12970,12970,12970,12970,28
|
|
20250224,111200,2818030360,12970,13000,13000,12970,1028
|
|
20250224,111100,2804686780,13000,12980,13000,12980,164
|
|
20250224,111000,2802555820,12980,12990,12990,12980,233
|
|
20250224,110900,2799529350,12990,13000,13000,12990,267
|
|
20250224,110800,2796059850,13000,13000,13000,13000,0
|
|
20250224,110700,2796059850,13000,13000,13000,13000,294
|
|
20250224,110600,2792237850,12970,13000,13000,12970,2141
|
|
20250224,110500,2764465620,12980,12970,12980,12970,414
|
|
20250224,110400,2759094210,12970,12980,12980,12960,575
|
|
20250224,110300,2751638080,12980,12970,12980,12970,92
|
|
20250224,110200,2750444820,12980,12980,12980,12970,27
|
|
20250224,110100,2750094410,12980,13000,13000,12980,2007
|
|
20250224,110000,2724029270,12990,13000,13000,12990,179
|
|
20250224,105900,2721704000,13000,12990,13000,12990,104
|
|
20250224,105800,2720352810,12980,12990,12990,12970,1074
|
|
20250224,105700,2706416740,13000,12990,13000,12980,90
|
|
20250224,105600,2705247780,12990,13020,13020,12990,6260
|
|
20250224,105500,2623858460,13020,13050,13050,13020,1474
|
|
20250224,105400,2604642060,13050,13040,13050,13040,246
|
|
20250224,105300,2601432550,13040,13050,13050,13040,78
|
|
20250224,105200,2600415420,13040,13030,13040,13030,225
|
|
20250224,105100,2597482340,13010,13020,13020,13000,855
|
|
20250224,105000,2586358730,13030,13020,13030,13020,275
|
|
20250224,104900,2582775580,13020,13020,13020,13020,63
|
|
20250224,104800,2581955320,13020,13010,13020,13000,843
|
|
20250224,104700,2570980800,13000,13000,13000,13000,10
|
|
20250224,104600,2570850800,13000,13010,13020,13000,227
|
|
20250224,104500,2567897620,13000,13010,13010,12990,389
|
|
20250224,104400,2562839080,13000,12990,13000,12990,467
|
|
20250224,104300,2556771040,12980,12980,12980,12980,9
|
|
20250224,104200,2556654220,12990,12980,12990,12970,164
|
|
20250224,104100,2554525780,12980,12980,13000,12980,1502
|
|
20250224,104000,2535012720,12980,12990,12990,12970,1690
|
|
20250224,103900,2513074280,12990,12970,12990,12960,1085
|
|
20250224,103800,2499000610,12970,13000,13000,12970,4638
|
|
20250224,103700,2438726160,13010,13000,13010,13000,491
|
|
20250224,103600,2432338920,13000,13020,13020,13000,5784
|
|
20250224,103500,2357123460,13020,13020,13020,13020,257
|
|
20250224,103400,2353777320,13030,13030,13040,13030,662
|
|
20250224,103300,2345151230,13020,13040,13040,13010,2337
|
|
20250224,103200,2314721270,13040,13040,13040,13040,783
|
|
20250224,103100,2304510950,13040,13050,13050,13030,2683
|
|
20250224,103000,2269527110,13040,13050,13050,13040,2352
|
|
20250224,102900,2238836460,13050,13060,13080,13050,354
|
|
20250224,102800,2234214290,13050,13080,13080,13050,3011
|
|
20250224,102700,2194907640,13070,13090,13090,13070,789
|
|
20250224,102600,2184587590,13090,13090,13090,13090,190
|
|
20250224,102500,2182100490,13090,13090,13090,13090,620
|
|
20250224,102400,2173984690,13090,13080,13090,13070,380
|
|
20250224,102300,2169015610,13080,13100,13100,13080,2526
|
|
20250224,102200,2135951130,13100,13100,13100,13100,531
|
|
20250224,102100,2128995030,13110,13120,13120,13090,1582
|
|
20250224,102000,2108279470,13110,13120,13120,13110,773
|
|
20250224,101900,2098145260,13130,13120,13130,13110,119
|
|
20250224,101800,2096583850,13120,13120,13120,13110,110
|
|
20250224,101700,2095141450,13110,13110,13110,13110,82
|
|
20250224,101600,2094066430,13110,13120,13120,13110,129
|
|
20250224,101500,2092375130,13100,13120,13120,13100,85
|
|
20250224,101400,2091261270,13110,13120,13120,13110,534
|
|
20250224,101300,2084257140,13120,13110,13120,13110,293
|
|
20250224,101200,2080415570,13110,13120,13120,13110,296
|
|
20250224,101100,2076534270,13120,13120,13120,13120,39
|
|
20250224,101000,2076022590,13110,13100,13110,13100,206
|
|
20250224,100900,2073322390,13090,13140,13140,13090,2331
|
|
20250224,100800,2042744780,13140,13140,13150,13140,273
|
|
20250224,100700,2039156860,13140,13130,13150,13130,134
|
|
20250224,100600,2037396090,13130,13150,13150,13120,867
|
|
20250224,100500,2026012840,13150,13150,13150,13150,71
|
|
20250224,100400,2025079190,13150,13150,13150,13150,16
|
|
20250224,100300,2024868790,13170,13140,13170,13140,306
|
|
20250224,100200,2020844210,13140,13130,13140,13130,279
|
|
20250224,100100,2017180860,13120,13120,13140,13120,1094
|
|
20250224,100000,2002820980,13120,13150,13150,13120,794
|
|
20250224,095900,1992400900,13170,13170,13170,13140,1877
|
|
20250224,095800,1967708880,13170,13170,13170,13170,1
|
|
20250224,095700,1967695710,13170,13170,13170,13170,4
|
|
20250224,095600,1967643030,13170,13170,13170,13160,52
|
|
20250224,095500,1966958480,13160,13200,13200,13160,433
|
|
20250224,095400,1961248360,13200,13200,13200,13200,16
|
|
20250224,095300,1961037160,13200,13170,13200,13150,1190
|
|
20250224,095200,1945360210,13170,13190,13190,13170,37
|
|
20250224,095100,1944872610,13190,13170,13190,13170,1178
|
|
20250224,095000,1929357100,13150,13140,13160,13130,1442
|
|
20250224,094900,1910404460,13140,13140,13140,13140,92
|
|
20250224,094800,1909195580,13140,13140,13150,13140,349
|
|
20250224,094700,1904609520,13140,13140,13150,13130,485
|
|
20250224,094600,1898240590,13130,13130,13140,13130,554
|
|
20250224,094500,1890963160,13120,13130,13130,13120,35
|
|
20250224,094400,1890503870,13120,13120,13130,13120,255
|
|
20250224,094300,1887158260,13130,13130,13130,13100,505
|
|
20250224,094200,1880532630,13150,13170,13170,13100,2119
|
|
20250224,094100,1852693230,13180,13190,13200,13180,333
|
|
20250224,094000,1848299400,13200,13170,13200,13170,705
|
|
20250224,093900,1839004570,13170,13200,13200,13170,1354
|
|
20250224,093800,1821144250,13210,13220,13220,13210,995
|
|
20250224,093700,1807991480,13220,13160,13250,13160,812
|
|
20250224,093600,1797279860,13170,13200,13200,13160,643
|
|
20250224,093500,1788794820,13200,13140,13200,13130,822
|
|
20250224,093400,1777984280,13140,13130,13140,13110,419
|
|
20250224,093300,1772488570,13130,13110,13130,13110,699
|
|
20250224,093200,1763314190,13140,13150,13150,13090,3756
|
|
20250224,093100,1714076260,13140,13160,13160,13140,396
|
|
20250224,093000,1708869910,13150,13150,13150,13150,695
|
|
20250224,092900,1699730660,13150,13150,13150,13150,461
|
|
20250224,092800,1693668510,13150,13170,13170,13150,1003
|
|
20250224,092700,1680468100,13180,13170,13200,13160,377
|
|
20250224,092600,1675498680,13150,13140,13170,13140,1031
|
|
20250224,092500,1661943520,13140,13230,13250,13140,1601
|
|
20250224,092400,1640817010,13240,13230,13240,13230,415
|
|
20250224,092300,1635325860,13220,13230,13250,13200,2491
|
|
20250224,092200,1602420040,13220,13240,13250,13220,1062
|
|
20250224,092100,1588364350,13240,13250,13270,13220,1674
|
|
20250224,092000,1566192460,13250,13300,13300,13250,798
|
|
20250224,091900,1555600830,13300,13250,13300,13250,2532
|
|
20250224,091800,1521953660,13290,13220,13290,13220,3755
|
|
20250224,091700,1472117310,13210,13120,13230,13120,2937
|
|
20250224,091600,1433405770,13120,13110,13140,13110,1277
|
|
20250224,091500,1416639110,13120,13150,13170,13110,1316
|
|
20250224,091400,1399366070,13170,13110,13180,13090,2583
|
|
20250224,091300,1365429900,13090,13050,13090,13050,1041
|
|
20250224,091200,1351811400,13090,13090,13090,13000,5242
|
|
20250224,091100,1283481250,13080,13070,13100,13050,6279
|
|
20250224,091000,1201440570,13110,13110,13110,13050,7967
|
|
20250224,090900,1097353500,13110,13130,13130,13110,1613
|
|
20250224,090800,1076187500,13100,13190,13190,13100,6599
|
|
20250224,090700,989401410,13190,13210,13230,13190,2756
|
|
20250224,090600,953016810,13210,13240,13240,13150,7378
|
|
20250224,090500,855643650,13240,13320,13320,13230,3483
|
|
20250224,090400,809406120,13310,13320,13330,13310,3073
|
|
20250224,090300,768476970,13320,13300,13330,13270,2131
|
|
20250224,090200,740121970,13300,13390,13390,13270,8949
|
|
20250224,090100,620973810,13380,13400,13420,13340,6087
|
|
20250224,090000,539624830,13350,13450,13460,13280,40292
|