628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,192500,2343883220,4670,4670,4670,4670,26790
|
|
20250211,192400,2343883220,4670,4670,4670,4670,0
|
|
20250211,192300,2343883220,4670,4670,4670,4670,0
|
|
20250211,192200,2343883220,4670,4670,4670,4670,0
|
|
20250211,192100,2343883220,4670,4670,4670,4670,0
|
|
20250211,192000,2343883220,4670,4670,4670,4670,0
|
|
20250211,191900,2343883220,4670,4670,4670,4670,0
|
|
20250211,191800,2343883220,4670,4670,4670,4670,0
|
|
20250211,191700,2343883220,4670,4670,4670,4670,0
|
|
20250211,191600,2343883220,4670,4670,4670,4670,0
|
|
20250211,191500,2343883220,4670,4670,4670,4670,0
|
|
20250211,191400,2343883220,4670,4670,4670,4670,0
|
|
20250211,191300,2343883220,4670,4670,4670,4670,0
|
|
20250211,191200,2343883220,4670,4670,4670,4670,0
|
|
20250211,191100,2343883220,4670,4670,4670,4670,0
|
|
20250211,191000,2343883220,4670,4670,4670,4670,0
|
|
20250211,190900,2343883220,4670,4670,4670,4670,0
|
|
20250211,190800,2343883220,4670,4670,4670,4670,0
|
|
20250211,190700,2343883220,4670,4670,4670,4670,0
|
|
20250211,190600,2343883220,4670,4670,4670,4670,0
|
|
20250211,190500,2343883220,4670,4670,4670,4670,0
|
|
20250211,190400,2343883220,4670,4670,4670,4670,0
|
|
20250211,190300,2343883220,4670,4670,4670,4670,0
|
|
20250211,190200,2343883220,4670,4670,4670,4670,0
|
|
20250211,190100,2343883220,4670,4670,4670,4670,0
|
|
20250211,190000,2343883220,4670,4670,4670,4670,0
|
|
20250211,185900,2343883220,4670,4670,4670,4670,0
|
|
20250211,185800,2343883220,4670,4670,4670,4670,0
|
|
20250211,185700,2343883220,4670,4670,4670,4670,0
|
|
20250211,185600,2343883220,4670,4670,4670,4670,0
|
|
20250211,185500,2343883220,4670,4670,4670,4670,26790
|
|
20250211,185400,2343883220,4670,4670,4670,4670,0
|
|
20250211,185300,2343883220,4670,4670,4670,4670,0
|
|
20250211,185200,2343883220,4670,4670,4670,4670,0
|
|
20250211,185100,2343883220,4670,4670,4670,4670,0
|
|
20250211,185000,2343883220,4670,4670,4670,4670,0
|
|
20250211,184900,2343883220,4670,4670,4670,4670,0
|
|
20250211,184800,2343883220,4670,4670,4670,4670,0
|
|
20250211,184700,2343883220,4670,4670,4670,4670,0
|
|
20250211,184600,2343883220,4670,4670,4670,4670,0
|
|
20250211,184500,2343883220,4670,4670,4670,4670,0
|
|
20250211,184400,2343883220,4670,4670,4670,4670,0
|
|
20250211,184300,2343883220,4670,4670,4670,4670,0
|
|
20250211,184200,2343883220,4670,4670,4670,4670,0
|
|
20250211,184100,2343883220,4670,4670,4670,4670,0
|
|
20250211,184000,2343883220,4670,4670,4670,4670,0
|
|
20250211,183900,2343883220,4670,4670,4670,4670,0
|
|
20250211,183800,2343883220,4670,4670,4670,4670,0
|
|
20250211,183700,2343883220,4670,4670,4670,4670,0
|
|
20250211,183600,2343883220,4670,4670,4670,4670,0
|
|
20250211,183500,2343883220,4670,4670,4670,4670,0
|
|
20250211,183400,2343883220,4670,4670,4670,4670,0
|
|
20250211,183300,2343883220,4670,4670,4670,4670,0
|
|
20250211,183200,2343883220,4670,4670,4670,4670,0
|
|
20250211,183100,2343883220,4670,4670,4670,4670,0
|
|
20250211,183000,2343883220,4670,4670,4670,4670,0
|
|
20250211,182900,2343883220,4670,4670,4670,4670,0
|
|
20250211,182800,2343883220,4670,4670,4670,4670,0
|
|
20250211,182700,2343883220,4670,4670,4670,4670,0
|
|
20250211,182600,2343883220,4670,4670,4670,4670,0
|
|
20250211,182500,2343883220,4670,4670,4670,4670,26790
|
|
20250211,182400,2343883220,4670,4670,4670,4670,0
|
|
20250211,182300,2343883220,4670,4670,4670,4670,0
|
|
20250211,182200,2343883220,4670,4670,4670,4670,0
|
|
20250211,182100,2343883220,4670,4670,4670,4670,0
|
|
20250211,182000,2343883220,4670,4670,4670,4670,0
|
|
20250211,181900,2343883220,4670,4670,4670,4670,0
|
|
20250211,181800,2343883220,4670,4670,4670,4670,0
|
|
20250211,181700,2343883220,4670,4670,4670,4670,0
|
|
20250211,181600,2343883220,4670,4670,4670,4670,0
|
|
20250211,181500,2343883220,4670,4670,4670,4670,0
|
|
20250211,181400,2343883220,4670,4670,4670,4670,0
|
|
20250211,181300,2343883220,4670,4670,4670,4670,0
|
|
20250211,181200,2343883220,4670,4670,4670,4670,0
|
|
20250211,181100,2343883220,4670,4670,4670,4670,0
|
|
20250211,181000,2343883220,4670,4670,4670,4670,0
|
|
20250211,180900,2343883220,4670,4670,4670,4670,0
|
|
20250211,180800,2343883220,4670,4670,4670,4670,0
|
|
20250211,180700,2343883220,4670,4670,4670,4670,0
|
|
20250211,180600,2343883220,4670,4670,4670,4670,0
|
|
20250211,180500,2343883220,4670,4670,4670,4670,0
|
|
20250211,180400,2343883220,4670,4670,4670,4670,0
|
|
20250211,180300,2343883220,4670,4670,4670,4670,0
|
|
20250211,180200,2343883220,4670,4670,4670,4670,0
|
|
20250211,180100,2343883220,4670,4670,4670,4670,0
|
|
20250211,180000,2343883220,4670,4670,4670,4670,0
|
|
20250211,175900,2343883220,4670,4670,4670,4670,0
|
|
20250211,175800,2343883220,4670,4670,4670,4670,0
|
|
20250211,175700,2343883220,4670,4670,4670,4670,0
|
|
20250211,175600,2343883220,4670,4670,4670,4670,0
|
|
20250211,175500,2343883220,4670,4670,4670,4670,26790
|
|
20250211,175400,2343883220,4670,4670,4670,4670,0
|
|
20250211,175300,2343883220,4670,4670,4670,4670,0
|
|
20250211,175200,2343883220,4670,4670,4670,4670,0
|
|
20250211,175100,2343883220,4670,4670,4670,4670,0
|
|
20250211,175000,2343883220,4670,4670,4670,4670,0
|
|
20250211,174900,2343883220,4670,4670,4670,4670,0
|
|
20250211,174800,2343883220,4670,4670,4670,4670,0
|
|
20250211,174700,2343883220,4670,4670,4670,4670,0
|
|
20250211,174600,2343883220,4670,4670,4670,4670,0
|
|
20250211,174500,2343883220,4670,4670,4670,4670,0
|
|
20250211,174400,2343883220,4670,4670,4670,4670,0
|
|
20250211,174300,2343883220,4670,4670,4670,4670,0
|
|
20250211,174200,2343883220,4670,4670,4670,4670,0
|
|
20250211,174100,2343883220,4670,4670,4670,4670,0
|
|
20250211,174000,2343883220,4670,4670,4670,4670,0
|
|
20250211,173900,2343883220,4670,4670,4670,4670,0
|
|
20250211,173800,2343883220,4670,4670,4670,4670,0
|
|
20250211,173700,2343883220,4670,4670,4670,4670,0
|
|
20250211,173600,2343883220,4670,4670,4670,4670,0
|
|
20250211,173500,2343883220,4670,4670,4670,4670,0
|
|
20250211,173400,2343883220,4670,4670,4670,4670,0
|
|
20250211,173300,2343883220,4670,4670,4670,4670,0
|
|
20250211,173200,2343883220,4670,4670,4670,4670,0
|
|
20250211,173100,2343883220,4670,4670,4670,4670,0
|
|
20250211,173000,2343883220,4670,4670,4670,4670,0
|
|
20250211,172900,2343883220,4670,4670,4670,4670,0
|
|
20250211,172800,2343883220,4670,4670,4670,4670,0
|
|
20250211,172700,2343883220,4670,4670,4670,4670,0
|
|
20250211,172600,2343883220,4670,4670,4670,4670,0
|
|
20250211,172500,2343883220,4670,4670,4670,4670,26790
|
|
20250211,172400,2343883220,4670,4670,4670,4670,0
|
|
20250211,172300,2343883220,4670,4670,4670,4670,0
|
|
20250211,172200,2343883220,4670,4670,4670,4670,0
|
|
20250211,172100,2343883220,4670,4670,4670,4670,0
|
|
20250211,172000,2343883220,4670,4670,4670,4670,0
|
|
20250211,171900,2343883220,4670,4670,4670,4670,0
|
|
20250211,171800,2343883220,4670,4670,4670,4670,0
|
|
20250211,171700,2343883220,4670,4670,4670,4670,0
|
|
20250211,171600,2343883220,4670,4670,4670,4670,0
|
|
20250211,171500,2343883220,4670,4670,4670,4670,0
|
|
20250211,171400,2343883220,4670,4670,4670,4670,0
|
|
20250211,171300,2343883220,4670,4670,4670,4670,0
|
|
20250211,171200,2343883220,4670,4670,4670,4670,0
|
|
20250211,171100,2343883220,4670,4670,4670,4670,0
|
|
20250211,171000,2343883220,4670,4670,4670,4670,0
|
|
20250211,170900,2343883220,4670,4670,4670,4670,0
|
|
20250211,170800,2343883220,4670,4670,4670,4670,0
|
|
20250211,170700,2343883220,4670,4670,4670,4670,0
|
|
20250211,170600,2343883220,4670,4670,4670,4670,0
|
|
20250211,170500,2343883220,4670,4670,4670,4670,0
|
|
20250211,170400,2343883220,4670,4670,4670,4670,0
|
|
20250211,170300,2343883220,4670,4670,4670,4670,0
|
|
20250211,170200,2343883220,4670,4670,4670,4670,0
|
|
20250211,170100,2343883220,4670,4670,4670,4670,0
|
|
20250211,170000,2343883220,4670,4670,4670,4670,0
|
|
20250211,165900,2343883220,4670,4670,4670,4670,0
|
|
20250211,165800,2343883220,4670,4670,4670,4670,0
|
|
20250211,165700,2343883220,4670,4670,4670,4670,0
|
|
20250211,165600,2343883220,4670,4670,4670,4670,0
|
|
20250211,165500,2343883220,4670,4670,4670,4670,26790
|
|
20250211,165400,2343883220,4670,4670,4670,4670,0
|
|
20250211,165300,2343883220,4670,4670,4670,4670,0
|
|
20250211,165200,2343883220,4670,4670,4670,4670,0
|
|
20250211,165100,2343883220,4670,4670,4670,4670,0
|
|
20250211,165000,2343883220,4670,4670,4670,4670,0
|
|
20250211,164900,2343883220,4670,4670,4670,4670,0
|
|
20250211,164800,2343883220,4670,4670,4670,4670,0
|
|
20250211,164700,2343883220,4670,4670,4670,4670,0
|
|
20250211,164600,2343883220,4670,4670,4670,4670,0
|
|
20250211,164500,2343883220,4670,4670,4670,4670,0
|
|
20250211,164400,2343883220,4670,4670,4670,4670,0
|
|
20250211,164300,2343883220,4670,4670,4670,4670,0
|
|
20250211,164200,2343883220,4670,4670,4670,4670,0
|
|
20250211,164100,2343883220,4670,4670,4670,4670,0
|
|
20250211,164000,2343883220,4670,4670,4670,4670,0
|
|
20250211,163900,2343883220,4670,4670,4670,4670,0
|
|
20250211,163800,2343883220,4670,4670,4670,4670,0
|
|
20250211,163700,2343883220,4670,4670,4670,4670,0
|
|
20250211,163600,2343883220,4670,4670,4670,4670,0
|
|
20250211,163500,2343883220,4670,4670,4670,4670,0
|
|
20250211,163400,2343883220,4670,4670,4670,4670,0
|
|
20250211,163300,2343883220,4670,4670,4670,4670,0
|
|
20250211,163200,2343883220,4670,4670,4670,4670,0
|
|
20250211,163100,2343883220,4670,4670,4670,4670,0
|
|
20250211,163000,2343883220,4670,4670,4670,4670,0
|
|
20250211,162900,2343883220,4670,4670,4670,4670,0
|
|
20250211,162800,2343883220,4670,4670,4670,4670,0
|
|
20250211,162700,2343883220,4670,4670,4670,4670,0
|
|
20250211,162600,2343883220,4670,4670,4670,4670,0
|
|
20250211,162500,2343883220,4670,4670,4670,4670,26790
|
|
20250211,162400,2343883220,4670,4670,4670,4670,0
|
|
20250211,162300,2343883220,4670,4670,4670,4670,0
|
|
20250211,162200,2343883220,4670,4670,4670,4670,0
|
|
20250211,162100,2343883220,4670,4670,4670,4670,0
|
|
20250211,162000,2343883220,4670,4670,4670,4670,0
|
|
20250211,161900,2343883220,4670,4670,4670,4670,0
|
|
20250211,161800,2343883220,4670,4670,4670,4670,0
|
|
20250211,161700,2343883220,4670,4670,4670,4670,0
|
|
20250211,161600,2343883220,4670,4670,4670,4670,0
|
|
20250211,161500,2343883220,4670,4670,4670,4670,0
|
|
20250211,161400,2343883220,4670,4670,4670,4670,0
|
|
20250211,161300,2343883220,4670,4670,4670,4670,0
|
|
20250211,161200,2343883220,4670,4670,4670,4670,0
|
|
20250211,161100,2343883220,4670,4670,4670,4670,0
|
|
20250211,161000,2343883220,4670,4670,4670,4670,0
|
|
20250211,160900,2343883220,4670,4670,4670,4670,0
|
|
20250211,160800,2343883220,4670,4670,4670,4670,0
|
|
20250211,160700,2343883220,4670,4670,4670,4670,0
|
|
20250211,160600,2343883220,4670,4670,4670,4670,0
|
|
20250211,160500,2343883220,4670,4670,4670,4670,0
|
|
20250211,160400,2343883220,4670,4670,4670,4670,0
|
|
20250211,160300,2343883220,4670,4670,4670,4670,0
|
|
20250211,160200,2343883220,4670,4670,4670,4670,0
|
|
20250211,160100,2343883220,4670,4670,4670,4670,0
|
|
20250211,160000,2343883220,4670,4670,4670,4670,0
|
|
20250211,155900,2343883220,4670,4670,4670,4670,0
|
|
20250211,155800,2343883220,4670,4670,4670,4670,0
|
|
20250211,155700,2343883220,4670,4670,4670,4670,0
|
|
20250211,155600,2343883220,4670,4670,4670,4670,0
|
|
20250211,155500,2343883220,4670,4670,4670,4670,26790
|
|
20250211,155400,2343883220,4670,4670,4670,4670,0
|
|
20250211,155300,2343883220,4670,4670,4670,4670,0
|
|
20250211,155200,2343883220,4670,4670,4670,4670,0
|
|
20250211,155100,2343883220,4670,4670,4670,4670,0
|
|
20250211,155000,2343883220,4670,4670,4670,4670,0
|
|
20250211,154900,2343883220,4670,4670,4670,4670,0
|
|
20250211,154800,2343883220,4670,4670,4670,4670,0
|
|
20250211,154700,2343883220,4670,4670,4670,4670,0
|
|
20250211,154600,2343883220,4670,4670,4670,4670,0
|
|
20250211,154500,2343883220,4670,4670,4670,4670,0
|
|
20250211,154400,2343883220,4670,4670,4670,4670,0
|
|
20250211,154300,2343883220,4670,4670,4670,4670,0
|
|
20250211,154200,2343883220,4670,4670,4670,4670,0
|
|
20250211,154100,2343883220,4670,4670,4670,4670,0
|
|
20250211,154000,2343883220,4670,4670,4670,4670,0
|
|
20250211,153900,2343883220,4670,4670,4670,4670,0
|
|
20250211,153800,2343883220,4670,4670,4670,4670,0
|
|
20250211,153700,2343883220,4670,4670,4670,4670,0
|
|
20250211,153600,2343883220,4670,4670,4670,4670,0
|
|
20250211,153500,2343883220,4670,4670,4670,4670,0
|
|
20250211,153400,2343883220,4670,4670,4670,4670,0
|
|
20250211,153300,2343883220,4670,4670,4670,4670,0
|
|
20250211,153200,2343883220,4670,4670,4670,4670,0
|
|
20250211,153100,2343883220,4670,4670,4670,4670,0
|
|
20250211,153000,2343883220,4670,4670,4670,4670,26790
|
|
20250211,152900,2218773920,4650,4650,4650,4650,0
|
|
20250211,152800,2218773920,4650,4650,4650,4650,0
|
|
20250211,152700,2218773920,4650,4650,4650,4650,0
|
|
20250211,152600,2218773920,4650,4650,4650,4650,0
|
|
20250211,152500,2218773920,4650,4650,4650,4650,0
|
|
20250211,152400,2218773920,4650,4650,4650,4650,0
|
|
20250211,152300,2218773920,4650,4650,4650,4650,0
|
|
20250211,152200,2218773920,4650,4650,4650,4650,0
|
|
20250211,152100,2218773920,4650,4650,4650,4650,0
|
|
20250211,152000,2218773920,4650,4650,4650,4650,0
|
|
20250211,151900,2218773920,4650,4660,4660,4645,11178
|
|
20250211,151800,2166747850,4660,4650,4660,4650,4002
|
|
20250211,151700,2148120225,4650,4650,4650,4650,8833
|
|
20250211,151600,2107046775,4650,4645,4650,4645,7338
|
|
20250211,151500,2072928740,4645,4645,4645,4640,2204
|
|
20250211,151400,2062691595,4645,4645,4645,4640,2137
|
|
20250211,151300,2052771935,4645,4645,4650,4640,283
|
|
20250211,151200,2051456480,4650,4645,4650,4640,3055
|
|
20250211,151100,2037259915,4645,4650,4650,4645,2320
|
|
20250211,151000,2026483415,4650,4650,4650,4645,118
|
|
20250211,150900,2025935275,4650,4645,4655,4645,11549
|
|
20250211,150800,1972190915,4645,4645,4645,4645,417
|
|
20250211,150700,1970253950,4650,4645,4650,4645,543
|
|
20250211,150600,1967731075,4645,4645,4645,4645,884
|
|
20250211,150500,1963624895,4650,4645,4650,4645,1630
|
|
20250211,150400,1956053535,4645,4640,4645,4640,24
|
|
20250211,150300,1955942165,4645,4645,4645,4640,272
|
|
20250211,150200,1954679055,4640,4645,4645,4640,510
|
|
20250211,150100,1952312605,4640,4640,4645,4640,296
|
|
20250211,150000,1950938915,4645,4650,4650,4640,1045
|
|
20250211,145900,1946084010,4650,4645,4650,4640,1117
|
|
20250211,145800,1940896540,4640,4640,4640,4640,573
|
|
20250211,145700,1938237820,4640,4640,4640,4640,341
|
|
20250211,145600,1936655580,4640,4640,4640,4640,1131
|
|
20250211,145500,1931407740,4640,4645,4645,4640,2131
|
|
20250211,145400,1921510650,4640,4640,4640,4640,693
|
|
20250211,145300,1918295130,4635,4635,4635,4635,20
|
|
20250211,145200,1918202430,4640,4640,4640,4635,1215
|
|
20250211,145100,1912564900,4635,4640,4645,4635,2527
|
|
20250211,145000,1900837705,4640,4640,4640,4640,551
|
|
20250211,144900,1898281065,4640,4630,4645,4630,2686
|
|
20250211,144800,1885818095,4625,4625,4630,4620,1518
|
|
20250211,144700,1878795855,4625,4620,4625,4620,27
|
|
20250211,144600,1878671110,4620,4620,4620,4620,20
|
|
20250211,144500,1878578710,4620,4620,4625,4620,3482
|
|
20250211,144400,1862482465,4615,4625,4625,4615,20
|
|
20250211,144300,1862390120,4620,4620,4620,4620,389
|
|
20250211,144200,1860592940,4620,4620,4620,4620,418
|
|
20250211,144100,1858661780,4620,4615,4620,4615,316
|
|
20250211,144000,1857202960,4615,4625,4625,4615,1128
|
|
20250211,143900,1851993620,4620,4625,4625,4620,167
|
|
20250211,143800,1851221400,4625,4625,4630,4625,144
|
|
20250211,143700,1850555390,4630,4630,4630,4625,116
|
|
20250211,143600,1850018820,4635,4630,4635,4630,127
|
|
20250211,143500,1849430700,4630,4630,4635,4630,228
|
|
20250211,143400,1848374630,4630,4625,4635,4625,454
|
|
20250211,143300,1846272995,4625,4625,4625,4625,121
|
|
20250211,143200,1845713370,4625,4625,4625,4625,145
|
|
20250211,143100,1845042745,4625,4620,4625,4620,324
|
|
20250211,143000,1843545360,4625,4625,4625,4610,4097
|
|
20250211,142900,1824609945,4625,4635,4635,4625,2643
|
|
20250211,142800,1812384680,4635,4640,4640,4625,1731
|
|
20250211,142700,1804368550,4635,4640,4640,4635,676
|
|
20250211,142600,1801233120,4640,4640,4645,4640,690
|
|
20250211,142500,1798031120,4640,4640,4640,4635,346
|
|
20250211,142400,1796426755,4640,4640,4645,4635,3739
|
|
20250211,142300,1779087000,4650,4645,4650,4640,11543
|
|
20250211,142200,1725463670,4645,4645,4645,4640,1692
|
|
20250211,142100,1717604480,4645,4640,4645,4640,507
|
|
20250211,142000,1715251995,4645,4640,4645,4640,7180
|
|
20250211,141900,1681936050,4635,4630,4640,4630,1430
|
|
20250211,141800,1675307825,4635,4635,4635,4630,3614
|
|
20250211,141700,1658560755,4630,4620,4630,4620,2639
|
|
20250211,141600,1646345170,4620,4620,4620,4620,410
|
|
20250211,141500,1644450970,4620,4620,4620,4620,716
|
|
20250211,141400,1641143050,4620,4625,4625,4615,1167
|
|
20250211,141300,1635749555,4625,4630,4630,4625,819
|
|
20250211,141200,1631960335,4630,4625,4635,4625,3914
|
|
20250211,141100,1613833915,4625,4615,4625,4615,732
|
|
20250211,141000,1610452085,4615,4625,4625,4615,1718
|
|
20250211,140900,1602516975,4625,4620,4625,4620,594
|
|
20250211,140800,1599771435,4625,4615,4625,4615,2978
|
|
20250211,140700,1586022920,4610,4610,4610,4610,421
|
|
20250211,140600,1584082110,4615,4615,4615,4610,1973
|
|
20250211,140500,1574978835,4615,4620,4625,4615,98
|
|
20250211,140400,1574526090,4620,4620,4620,4620,1
|
|
20250211,140300,1574521470,4620,4620,4620,4620,1050
|
|
20250211,140200,1569670470,4620,4620,4620,4615,1148
|
|
20250211,140100,1564366745,4615,4610,4615,4610,2687
|
|
20250211,140000,1551966265,4615,4610,4615,4610,121
|
|
20250211,135900,1551408450,4615,4610,4615,4610,98
|
|
20250211,135800,1550956665,4610,4605,4615,4605,579
|
|
20250211,135700,1548288005,4605,4600,4605,4600,124
|
|
20250211,135600,1547717580,4600,4600,4600,4600,0
|
|
20250211,135500,1547717580,4600,4600,4600,4600,37
|
|
20250211,135400,1547547380,4600,4600,4600,4595,27
|
|
20250211,135300,1547423260,4600,4595,4600,4595,417
|
|
20250211,135200,1545505105,4600,4600,4600,4600,4
|
|
20250211,135100,1545486705,4600,4600,4600,4600,35
|
|
20250211,135000,1545325705,4595,4600,4600,4595,20
|
|
20250211,134900,1545233775,4600,4600,4600,4600,832
|
|
20250211,134800,1541406575,4600,4600,4600,4600,230
|
|
20250211,134700,1540348575,4600,4595,4600,4595,282
|
|
20250211,134600,1539052770,4600,4595,4600,4595,201
|
|
20250211,134500,1538128675,4595,4595,4595,4595,2
|
|
20250211,134400,1538119485,4590,4590,4590,4590,747
|
|
20250211,134300,1534690755,4595,4595,4595,4595,50
|
|
20250211,134200,1534461005,4595,4600,4600,4595,601
|
|
20250211,134100,1531696910,4600,4605,4605,4600,574
|
|
20250211,134000,1529054995,4600,4600,4600,4600,118
|
|
20250211,133900,1528512195,4600,4595,4600,4595,361
|
|
20250211,133800,1526853390,4600,4605,4605,4600,757
|
|
20250211,133700,1523371135,4600,4605,4605,4600,3
|
|
20250211,133600,1523357325,4600,4600,4600,4595,213
|
|
20250211,133500,1522377530,4605,4605,4610,4590,2356
|
|
20250211,133400,1511551595,4605,4610,4610,4600,664
|
|
20250211,133300,1508494045,4605,4625,4625,4605,5076
|
|
20250211,133200,1485085670,4620,4625,4625,4620,438
|
|
20250211,133100,1483062095,4620,4620,4625,4620,202
|
|
20250211,133000,1482128840,4620,4615,4620,4615,1193
|
|
20250211,132900,1476618775,4615,4620,4620,4615,828
|
|
20250211,132800,1472797535,4620,4615,4620,4615,405
|
|
20250211,132700,1470928455,4615,4610,4615,4610,1478
|
|
20250211,132600,1464107490,4610,4610,4610,4605,482
|
|
20250211,132500,1461885545,4605,4610,4610,4605,509
|
|
20250211,132400,1459539075,4615,4610,4615,4610,32
|
|
20250211,132300,1459391550,4605,4605,4610,4605,31
|
|
20250211,132200,1459248785,4610,4600,4610,4600,39
|
|
20250211,132100,1459069200,4600,4600,4600,4600,7
|
|
20250211,132000,1459037000,4600,4600,4600,4600,263
|
|
20250211,131900,1457827200,4595,4595,4595,4595,102
|
|
20250211,131800,1457358510,4600,4605,4605,4600,41
|
|
20250211,131700,1457169905,4605,4615,4615,4600,2648
|
|
20250211,131600,1444983520,4610,4605,4615,4605,249
|
|
20250211,131500,1443836230,4605,4605,4605,4605,0
|
|
20250211,131400,1443836230,4605,4600,4605,4600,2006
|
|
20250211,131300,1434598625,4600,4600,4600,4600,800
|
|
20250211,131200,1430918625,4605,4600,4605,4600,34
|
|
20250211,131100,1430762215,4600,4600,4600,4600,1201
|
|
20250211,131000,1425237615,4600,4600,4600,4600,22
|
|
20250211,130900,1425136415,4605,4600,4605,4600,11
|
|
20250211,130800,1425085765,4600,4600,4600,4600,2
|
|
20250211,130700,1425076565,4600,4600,4605,4600,254
|
|
20250211,130600,1423907455,4600,4600,4600,4595,154
|
|
20250211,130500,1423199575,4595,4600,4605,4595,126
|
|
20250211,130400,1422620265,4605,4600,4605,4600,327
|
|
20250211,130300,1421116060,4600,4605,4605,4600,11
|
|
20250211,130200,1421065455,4595,4605,4605,4585,8285
|
|
20250211,130100,1383028780,4605,4605,4605,4605,232
|
|
20250211,130000,1381960420,4605,4605,4610,4605,33
|
|
20250211,125900,1381808450,4610,4610,4610,4610,20
|
|
20250211,125800,1381716250,4605,4615,4615,4605,540
|
|
20250211,125700,1379229540,4610,4605,4610,4605,857
|
|
20250211,125600,1375282015,4610,4610,4610,4610,0
|
|
20250211,125500,1375282015,4610,4610,4610,4610,62
|
|
20250211,125400,1374996195,4610,4605,4610,4605,20
|
|
20250211,125300,1374904045,4610,4610,4610,4610,1591
|
|
20250211,125200,1367569535,4610,4615,4615,4610,132
|
|
20250211,125100,1366961000,4615,4615,4615,4615,0
|
|
20250211,125000,1366961000,4615,4615,4615,4615,7
|
|
20250211,124900,1366928695,4615,4615,4615,4615,104
|
|
20250211,124800,1366448735,4615,4615,4615,4615,125
|
|
20250211,124700,1365871860,4615,4610,4620,4610,455
|
|
20250211,124600,1363772035,4610,4610,4610,4610,216
|
|
20250211,124500,1362776275,4610,4610,4610,4610,418
|
|
20250211,124400,1360849295,4605,4605,4605,4605,0
|
|
20250211,124300,1360849295,4605,4605,4605,4605,575
|
|
20250211,124200,1358201420,4605,4610,4610,4605,322
|
|
20250211,124100,1356717105,4610,4605,4610,4605,206
|
|
20250211,124000,1355767460,4605,4605,4610,4605,998
|
|
20250211,123900,1351171640,4600,4600,4600,4600,974
|
|
20250211,123800,1346691240,4600,4600,4600,4600,153
|
|
20250211,123700,1345987440,4605,4605,4605,4600,880
|
|
20250211,123600,1341935105,4600,4600,4600,4595,1264
|
|
20250211,123500,1336122300,4595,4595,4595,4595,36
|
|
20250211,123400,1335956880,4600,4600,4600,4600,4
|
|
20250211,123300,1335938480,4600,4600,4600,4600,110
|
|
20250211,123200,1335432480,4600,4600,4600,4600,188
|
|
20250211,123100,1334567680,4595,4595,4600,4595,554
|
|
20250211,123000,1332020950,4600,4600,4600,4600,4
|
|
20250211,122900,1332002550,4600,4600,4600,4600,247
|
|
20250211,122800,1330866350,4600,4600,4600,4595,150
|
|
20250211,122700,1330177060,4595,4595,4600,4595,1017
|
|
20250211,122600,1325498920,4600,4595,4600,4595,11
|
|
20250211,122500,1325448350,4600,4600,4600,4595,129
|
|
20250211,122400,1324854980,4600,4600,4600,4595,630
|
|
20250211,122300,1321957030,4605,4610,4610,4605,104
|
|
20250211,122200,1321478105,4605,4610,4610,4605,143
|
|
20250211,122100,1320818980,4605,4610,4610,4600,88
|
|
20250211,122000,1320413730,4605,4605,4605,4605,1084
|
|
20250211,121900,1315421910,4605,4595,4605,4595,197
|
|
20250211,121800,1314515715,4590,4590,4595,4590,16
|
|
20250211,121700,1314442250,4590,4590,4590,4590,148
|
|
20250211,121600,1313762930,4590,4590,4590,4590,729
|
|
20250211,121500,1310416820,4590,4590,4590,4590,111
|
|
20250211,121400,1309907330,4590,4590,4590,4590,11
|
|
20250211,121300,1309856840,4590,4590,4595,4590,544
|
|
20250211,121200,1307359665,4590,4590,4590,4590,4
|
|
20250211,121100,1307341305,4595,4595,4595,4595,2235
|
|
20250211,121000,1297071480,4600,4600,4600,4595,3459
|
|
20250211,120900,1281171540,4600,4605,4605,4600,180
|
|
20250211,120800,1280342650,4605,4605,4605,4605,0
|
|
20250211,120700,1280342650,4605,4605,4605,4605,2
|
|
20250211,120600,1280333440,4600,4600,4600,4600,0
|
|
20250211,120500,1280333440,4600,4600,4600,4600,2857
|
|
20250211,120400,1267191240,4600,4610,4610,4600,2715
|
|
20250211,120300,1254697515,4610,4600,4610,4600,8157
|
|
20250211,120200,1217145440,4600,4595,4600,4595,880
|
|
20250211,120100,1213101830,4595,4595,4595,4595,563
|
|
20250211,120000,1210514845,4595,4595,4595,4590,109
|
|
20250211,115900,1210014040,4595,4590,4595,4590,829
|
|
20250211,115800,1206205430,4590,4590,4595,4590,2693
|
|
20250211,115700,1193844530,4590,4590,4590,4590,2
|
|
20250211,115600,1193835350,4595,4595,4595,4595,0
|
|
20250211,115500,1193835350,4595,4600,4600,4595,312
|
|
20250211,115400,1192401680,4600,4595,4600,4595,2
|
|
20250211,115300,1192392485,4600,4590,4600,4590,12
|
|
20250211,115200,1192337340,4595,4590,4595,4590,211
|
|
20250211,115100,1191367850,4600,4590,4605,4590,8073
|
|
20250211,115000,1154267915,4580,4580,4580,4580,0
|
|
20250211,114900,1154267915,4580,4585,4585,4580,489
|
|
20250211,114800,1152025910,4590,4590,4590,4590,153
|
|
20250211,114700,1151323640,4585,4585,4585,4585,20
|
|
20250211,114600,1151231940,4585,4585,4585,4585,801
|
|
20250211,114500,1147559355,4585,4590,4590,4585,61
|
|
20250211,114400,1147279420,4590,4590,4590,4590,218
|
|
20250211,114300,1146278800,4580,4590,4590,4580,1892
|
|
20250211,114200,1137603860,4590,4585,4590,4585,264
|
|
20250211,114100,1136392325,4585,4585,4585,4585,46
|
|
20250211,114000,1136181415,4585,4590,4590,4585,2277
|
|
20250211,113900,1125739660,4595,4595,4600,4595,493
|
|
20250211,113800,1123474295,4600,4600,4605,4600,1699
|
|
20250211,113700,1115656890,4600,4595,4605,4585,2038
|
|
20250211,113600,1106282875,4590,4600,4605,4585,4181
|
|
20250211,113500,1087066660,4600,4600,4600,4595,213
|
|
20250211,113400,1086087365,4600,4600,4600,4600,514
|
|
20250211,113300,1083722965,4600,4590,4600,4590,1386
|
|
20250211,113200,1077355560,4590,4585,4590,4585,3209
|
|
20250211,113100,1062630820,4580,4580,4580,4580,1228
|
|
20250211,113000,1057006580,4575,4575,4580,4575,598
|
|
20250211,112900,1054270720,4580,4570,4580,4570,3
|
|
20250211,112800,1054257000,4570,4575,4575,4570,579
|
|
20250211,112700,1051610745,4575,4575,4575,4575,24
|
|
20250211,112600,1051500945,4575,4565,4580,4565,234
|
|
20250211,112500,1050432700,4570,4570,4570,4570,1256
|
|
20250211,112400,1044692780,4580,4575,4580,4575,23
|
|
20250211,112300,1044587495,4575,4575,4575,4575,101
|
|
20250211,112200,1044125420,4575,4570,4575,4570,4
|
|
20250211,112100,1044107125,4570,4575,4575,4570,1303
|
|
20250211,112000,1038152365,4575,4575,4575,4575,775
|
|
20250211,111900,1034606740,4575,4580,4580,4575,504
|
|
20250211,111800,1032300575,4580,4580,4585,4580,364
|
|
20250211,111700,1030631665,4580,4585,4585,4580,590
|
|
20250211,111600,1027929020,4585,4580,4585,4580,223
|
|
20250211,111500,1026906580,4585,4585,4585,4585,329
|
|
20250211,111400,1025398115,4585,4580,4585,4580,3361
|
|
20250211,111300,1010004655,4585,4585,4585,4585,100
|
|
20250211,111200,1009546155,4585,4590,4590,4585,157
|
|
20250211,111100,1008826160,4590,4590,4595,4585,4343
|
|
20250211,111000,988882350,4590,4600,4600,4585,5143
|
|
20250211,110900,965252660,4600,4580,4600,4580,3600
|
|
20250211,110800,948741640,4580,4565,4580,4565,2908
|
|
20250211,110700,935446425,4565,4560,4565,4560,917
|
|
20250211,110600,931260335,4555,4560,4560,4555,123
|
|
20250211,110500,930699705,4560,4560,4560,4555,410
|
|
20250211,110400,928830130,4555,4560,4560,4555,493
|
|
20250211,110300,926582470,4560,4560,4560,4550,2069
|
|
20250211,110200,917155390,4560,4560,4560,4560,151
|
|
20250211,110100,916466830,4565,4560,4565,4560,558
|
|
20250211,110000,913920550,4565,4565,4570,4560,482
|
|
20250211,105900,911720580,4565,4565,4565,4565,1
|
|
20250211,105800,911716015,4560,4560,4565,4560,253
|
|
20250211,105700,910562330,4550,4570,4575,4550,3119
|
|
20250211,105600,896325570,4565,4565,4565,4565,269
|
|
20250211,105500,895097585,4560,4560,4560,4555,440
|
|
20250211,105400,893091955,4560,4560,4560,4560,1421
|
|
20250211,105300,886612195,4560,4570,4570,4560,3
|
|
20250211,105200,886598505,4565,4565,4570,4565,601
|
|
20250211,105100,883854935,4560,4560,4560,4560,2
|
|
20250211,105000,883845815,4560,4560,4560,4560,1257
|
|
20250211,104900,878113895,4560,4560,4560,4560,370
|
|
20250211,104800,876426695,4555,4555,4555,4555,193
|
|
20250211,104700,875547580,4555,4555,4555,4555,100
|
|
20250211,104600,875092080,4555,4555,4555,4555,4
|
|
20250211,104500,875073860,4555,4555,4555,4555,240
|
|
20250211,104400,873980660,4555,4565,4565,4555,548
|
|
20250211,104300,871482620,4565,4565,4565,4565,525
|
|
20250211,104200,869085995,4560,4560,4565,4560,48
|
|
20250211,104100,868867110,4560,4560,4560,4555,945
|
|
20250211,104000,864558225,4560,4560,4560,4560,109
|
|
20250211,103900,864061185,4560,4570,4570,4560,1452
|
|
20250211,103800,857434375,4570,4575,4575,4565,1618
|
|
20250211,103700,850040835,4570,4570,4575,4570,1318
|
|
20250211,103600,844012185,4565,4565,4565,4565,3
|
|
20250211,103500,843998490,4565,4565,4565,4565,2876
|
|
20250211,103400,830869550,4570,4575,4575,4570,7
|
|
20250211,103300,830837530,4565,4550,4565,4550,2001
|
|
20250211,103200,821713345,4550,4555,4555,4550,1429
|
|
20250211,103100,815211350,4555,4555,4555,4555,11
|
|
20250211,103000,815161245,4555,4555,4555,4555,0
|
|
20250211,102900,815161245,4555,4555,4555,4555,3
|
|
20250211,102800,815147580,4555,4555,4555,4555,946
|
|
20250211,102700,810838550,4550,4555,4555,4550,122
|
|
20250211,102600,810282945,4550,4560,4560,4550,518
|
|
20250211,102500,807925555,4560,4560,4560,4560,0
|
|
20250211,102400,807925555,4560,4560,4560,4560,101
|
|
20250211,102300,807464995,4565,4575,4575,4555,4427
|
|
20250211,102200,787291025,4575,4575,4575,4565,1007
|
|
20250211,102100,782688565,4575,4570,4575,4570,183
|
|
20250211,102000,781852200,4565,4570,4570,4565,135
|
|
20250211,101900,781235910,4570,4565,4570,4565,10
|
|
20250211,101800,781190220,4565,4565,4570,4565,1450
|
|
20250211,101700,774570895,4570,4565,4575,4565,358
|
|
20250211,101600,772936165,4575,4575,4590,4565,7850
|
|
20250211,101500,736987980,4580,4565,4580,4565,6322
|
|
20250211,101400,708074585,4565,4560,4570,4560,2784
|
|
20250211,101300,695370590,4555,4555,4555,4555,1
|
|
20250211,101200,695366035,4555,4555,4560,4555,20
|
|
20250211,101100,695274890,4550,4555,4560,4550,128
|
|
20250211,101000,694692235,4555,4550,4560,4545,3059
|
|
20250211,100900,680756660,4555,4550,4555,4550,860
|
|
20250211,100800,676842910,4545,4545,4545,4545,150
|
|
20250211,100700,676161160,4545,4545,4545,4545,1
|
|
20250211,100600,676156615,4545,4540,4545,4540,307
|
|
20250211,100500,674762830,4540,4535,4540,4535,223
|
|
20250211,100400,673751520,4535,4535,4535,4535,0
|
|
20250211,100300,673751520,4535,4530,4535,4530,70
|
|
20250211,100200,673434415,4530,4530,4530,4525,56
|
|
20250211,100100,673180740,4530,4545,4545,4525,3698
|
|
20250211,100000,656410440,4545,4550,4550,4545,110
|
|
20250211,095900,655910485,4550,4545,4550,4540,1469
|
|
20250211,095800,649233975,4540,4540,4540,4540,494
|
|
20250211,095700,646991215,4545,4540,4545,4535,1265
|
|
20250211,095600,641248050,4535,4535,4540,4535,1745
|
|
20250211,095500,633334470,4535,4535,4535,4535,5
|
|
20250211,095400,633311795,4535,4535,4535,4530,529
|
|
20250211,095300,630913305,4535,4535,4535,4535,591
|
|
20250211,095200,628233120,4535,4535,4540,4535,354
|
|
20250211,095100,626627670,4535,4535,4535,4535,360
|
|
20250211,095000,624995070,4535,4530,4535,4530,795
|
|
20250211,094900,621393035,4530,4530,4530,4530,60
|
|
20250211,094800,621121235,4525,4525,4525,4525,25
|
|
20250211,094700,621008110,4520,4525,4530,4520,2012
|
|
20250211,094600,611910725,4525,4520,4525,4520,23
|
|
20250211,094500,611806655,4525,4525,4525,4525,57
|
|
20250211,094400,611548730,4520,4525,4530,4520,102
|
|
20250211,094300,611087015,4525,4525,4530,4525,354
|
|
20250211,094200,609484805,4520,4520,4520,4520,3
|
|
20250211,094100,609471245,4520,4525,4525,4520,76
|
|
20250211,094000,609127355,4525,4525,4530,4525,1050
|
|
20250211,093900,604376095,4525,4525,4525,4525,421
|
|
20250211,093800,602471070,4525,4520,4525,4515,479
|
|
20250211,093700,600307225,4520,4515,4520,4515,612
|
|
20250211,093600,597543485,4515,4515,4515,4515,500
|
|
20250211,093500,595285985,4515,4515,4520,4515,532
|
|
20250211,093400,592883980,4520,4520,4525,4520,253
|
|
20250211,093300,591739335,4525,4520,4525,4520,474
|
|
20250211,093200,589596695,4525,4520,4525,4520,171
|
|
20250211,093100,588823010,4515,4515,4520,4515,1208
|
|
20250211,093000,583368350,4515,4510,4515,4510,1560
|
|
20250211,092900,576332400,4505,4500,4510,4500,3590
|
|
20250211,092800,560161945,4500,4510,4510,4500,8009
|
|
20250211,092700,524102080,4515,4515,4520,4515,1121
|
|
20250211,092600,519040710,4515,4515,4515,4500,3317
|
|
20250211,092500,504081875,4510,4515,4520,4510,3891
|
|
20250211,092400,486513665,4515,4505,4515,4505,4503
|
|
20250211,092300,466216780,4505,4500,4505,4500,3876
|
|
20250211,092200,448755405,4505,4510,4510,4500,7101
|
|
20250211,092100,416766940,4505,4515,4515,4505,3915
|
|
20250211,092000,399114150,4515,4510,4515,4510,2629
|
|
20250211,091900,387250390,4515,4520,4520,4515,2442
|
|
20250211,091800,376224570,4520,4520,4525,4520,2746
|
|
20250211,091700,363812640,4525,4530,4530,4520,1773
|
|
20250211,091600,355789410,4535,4530,4535,4525,719
|
|
20250211,091500,352533685,4535,4530,4535,4525,962
|
|
20250211,091400,348177795,4525,4525,4530,4520,5251
|
|
20250211,091300,324413035,4525,4525,4535,4525,3027
|
|
20250211,091200,310709495,4525,4535,4535,4525,6655
|
|
20250211,091100,280574880,4535,4555,4555,4535,7530
|
|
20250211,091000,246393135,4550,4550,4560,4550,1916
|
|
20250211,090900,237671805,4555,4550,4560,4550,2072
|
|
20250211,090800,228244085,4550,4565,4565,4550,4025
|
|
20250211,090700,209896075,4565,4545,4570,4545,1739
|
|
20250211,090600,201966035,4540,4595,4595,4530,15006
|
|
20250211,090500,133593495,4595,4580,4605,4580,4559
|
|
20250211,090400,112667475,4580,4575,4580,4570,2568
|
|
20250211,090300,100918420,4580,4580,4580,4575,1261
|
|
20250211,090200,95145040,4580,4580,4590,4575,5479
|
|
20250211,090100,70043200,4575,4555,4575,4550,3016
|
|
20250211,090000,56287050,4550,4550,4575,4550,10148
|