629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,192600,2247438550,4615,4615,4615,4615,10740
|
|
20250221,192500,2247438550,4615,4615,4615,4615,0
|
|
20250221,192400,2247438550,4615,4615,4615,4615,0
|
|
20250221,192300,2247438550,4615,4615,4615,4615,0
|
|
20250221,192200,2247438550,4615,4615,4615,4615,0
|
|
20250221,192100,2247438550,4615,4615,4615,4615,0
|
|
20250221,192000,2247438550,4615,4615,4615,4615,0
|
|
20250221,191900,2247438550,4615,4615,4615,4615,0
|
|
20250221,191800,2247438550,4615,4615,4615,4615,0
|
|
20250221,191700,2247438550,4615,4615,4615,4615,0
|
|
20250221,191600,2247438550,4615,4615,4615,4615,0
|
|
20250221,191500,2247438550,4615,4615,4615,4615,0
|
|
20250221,191400,2247438550,4615,4615,4615,4615,0
|
|
20250221,191300,2247438550,4615,4615,4615,4615,0
|
|
20250221,191200,2247438550,4615,4615,4615,4615,0
|
|
20250221,191100,2247438550,4615,4615,4615,4615,0
|
|
20250221,191000,2247438550,4615,4615,4615,4615,0
|
|
20250221,190900,2247438550,4615,4615,4615,4615,0
|
|
20250221,190800,2247438550,4615,4615,4615,4615,0
|
|
20250221,190700,2247438550,4615,4615,4615,4615,0
|
|
20250221,190600,2247438550,4615,4615,4615,4615,0
|
|
20250221,190500,2247438550,4615,4615,4615,4615,0
|
|
20250221,190400,2247438550,4615,4615,4615,4615,0
|
|
20250221,190300,2247438550,4615,4615,4615,4615,0
|
|
20250221,190200,2247438550,4615,4615,4615,4615,0
|
|
20250221,190100,2247438550,4615,4615,4615,4615,0
|
|
20250221,190000,2247438550,4615,4615,4615,4615,0
|
|
20250221,185900,2247438550,4615,4615,4615,4615,0
|
|
20250221,185800,2247438550,4615,4615,4615,4615,0
|
|
20250221,185700,2247438550,4615,4615,4615,4615,0
|
|
20250221,185600,2247438550,4615,4615,4615,4615,10740
|
|
20250221,185500,2247438550,4615,4615,4615,4615,0
|
|
20250221,185400,2247438550,4615,4615,4615,4615,0
|
|
20250221,185300,2247438550,4615,4615,4615,4615,0
|
|
20250221,185200,2247438550,4615,4615,4615,4615,0
|
|
20250221,185100,2247438550,4615,4615,4615,4615,0
|
|
20250221,185000,2247438550,4615,4615,4615,4615,0
|
|
20250221,184900,2247438550,4615,4615,4615,4615,0
|
|
20250221,184800,2247438550,4615,4615,4615,4615,0
|
|
20250221,184700,2247438550,4615,4615,4615,4615,0
|
|
20250221,184600,2247438550,4615,4615,4615,4615,0
|
|
20250221,184500,2247438550,4615,4615,4615,4615,0
|
|
20250221,184400,2247438550,4615,4615,4615,4615,0
|
|
20250221,184300,2247438550,4615,4615,4615,4615,0
|
|
20250221,184200,2247438550,4615,4615,4615,4615,0
|
|
20250221,184100,2247438550,4615,4615,4615,4615,0
|
|
20250221,184000,2247438550,4615,4615,4615,4615,0
|
|
20250221,183900,2247438550,4615,4615,4615,4615,0
|
|
20250221,183800,2247438550,4615,4615,4615,4615,0
|
|
20250221,183700,2247438550,4615,4615,4615,4615,0
|
|
20250221,183600,2247438550,4615,4615,4615,4615,0
|
|
20250221,183500,2247438550,4615,4615,4615,4615,0
|
|
20250221,183400,2247438550,4615,4615,4615,4615,0
|
|
20250221,183300,2247438550,4615,4615,4615,4615,0
|
|
20250221,183200,2247438550,4615,4615,4615,4615,0
|
|
20250221,183100,2247438550,4615,4615,4615,4615,0
|
|
20250221,183000,2247438550,4615,4615,4615,4615,0
|
|
20250221,182900,2247438550,4615,4615,4615,4615,0
|
|
20250221,182800,2247438550,4615,4615,4615,4615,0
|
|
20250221,182700,2247438550,4615,4615,4615,4615,0
|
|
20250221,182600,2247438550,4615,4615,4615,4615,10740
|
|
20250221,182500,2247438550,4615,4615,4615,4615,0
|
|
20250221,182400,2247438550,4615,4615,4615,4615,0
|
|
20250221,182300,2247438550,4615,4615,4615,4615,0
|
|
20250221,182200,2247438550,4615,4615,4615,4615,0
|
|
20250221,182100,2247438550,4615,4615,4615,4615,0
|
|
20250221,182000,2247438550,4615,4615,4615,4615,0
|
|
20250221,181900,2247438550,4615,4615,4615,4615,0
|
|
20250221,181800,2247438550,4615,4615,4615,4615,0
|
|
20250221,181700,2247438550,4615,4615,4615,4615,0
|
|
20250221,181600,2247438550,4615,4615,4615,4615,0
|
|
20250221,181500,2247438550,4615,4615,4615,4615,0
|
|
20250221,181400,2247438550,4615,4615,4615,4615,0
|
|
20250221,181300,2247438550,4615,4615,4615,4615,0
|
|
20250221,181200,2247438550,4615,4615,4615,4615,0
|
|
20250221,181100,2247438550,4615,4615,4615,4615,0
|
|
20250221,181000,2247438550,4615,4615,4615,4615,0
|
|
20250221,180900,2247438550,4615,4615,4615,4615,0
|
|
20250221,180800,2247438550,4615,4615,4615,4615,0
|
|
20250221,180700,2247438550,4615,4615,4615,4615,0
|
|
20250221,180600,2247438550,4615,4615,4615,4615,0
|
|
20250221,180500,2247438550,4615,4615,4615,4615,0
|
|
20250221,180400,2247438550,4615,4615,4615,4615,0
|
|
20250221,180300,2247438550,4615,4615,4615,4615,0
|
|
20250221,180200,2247438550,4615,4615,4615,4615,0
|
|
20250221,180100,2247438550,4615,4615,4615,4615,0
|
|
20250221,180000,2247438550,4615,4615,4615,4615,0
|
|
20250221,175900,2247438550,4615,4615,4615,4615,0
|
|
20250221,175800,2247438550,4615,4615,4615,4615,0
|
|
20250221,175700,2247438550,4615,4615,4615,4615,0
|
|
20250221,175600,2247438550,4615,4615,4615,4615,10740
|
|
20250221,175500,2247438550,4615,4615,4615,4615,0
|
|
20250221,175400,2247438550,4615,4615,4615,4615,0
|
|
20250221,175300,2247438550,4615,4615,4615,4615,0
|
|
20250221,175200,2247438550,4615,4615,4615,4615,0
|
|
20250221,175100,2247438550,4615,4615,4615,4615,0
|
|
20250221,175000,2247438550,4615,4615,4615,4615,0
|
|
20250221,174900,2247438550,4615,4615,4615,4615,0
|
|
20250221,174800,2247438550,4615,4615,4615,4615,0
|
|
20250221,174700,2247438550,4615,4615,4615,4615,0
|
|
20250221,174600,2247438550,4615,4615,4615,4615,0
|
|
20250221,174500,2247438550,4615,4615,4615,4615,0
|
|
20250221,174400,2247438550,4615,4615,4615,4615,0
|
|
20250221,174300,2247438550,4615,4615,4615,4615,0
|
|
20250221,174200,2247438550,4615,4615,4615,4615,0
|
|
20250221,174100,2247438550,4615,4615,4615,4615,0
|
|
20250221,174000,2247438550,4615,4615,4615,4615,0
|
|
20250221,173900,2247438550,4615,4615,4615,4615,0
|
|
20250221,173800,2247438550,4615,4615,4615,4615,0
|
|
20250221,173700,2247438550,4615,4615,4615,4615,0
|
|
20250221,173600,2247438550,4615,4615,4615,4615,0
|
|
20250221,173500,2247438550,4615,4615,4615,4615,0
|
|
20250221,173400,2247438550,4615,4615,4615,4615,0
|
|
20250221,173300,2247438550,4615,4615,4615,4615,0
|
|
20250221,173200,2247438550,4615,4615,4615,4615,0
|
|
20250221,173100,2247438550,4615,4615,4615,4615,0
|
|
20250221,173000,2247438550,4615,4615,4615,4615,0
|
|
20250221,172900,2247438550,4615,4615,4615,4615,0
|
|
20250221,172800,2247438550,4615,4615,4615,4615,0
|
|
20250221,172700,2247438550,4615,4615,4615,4615,0
|
|
20250221,172600,2247438550,4615,4615,4615,4615,10740
|
|
20250221,172500,2247438550,4615,4615,4615,4615,0
|
|
20250221,172400,2247438550,4615,4615,4615,4615,0
|
|
20250221,172300,2247438550,4615,4615,4615,4615,0
|
|
20250221,172200,2247438550,4615,4615,4615,4615,0
|
|
20250221,172100,2247438550,4615,4615,4615,4615,0
|
|
20250221,172000,2247438550,4615,4615,4615,4615,0
|
|
20250221,171900,2247438550,4615,4615,4615,4615,0
|
|
20250221,171800,2247438550,4615,4615,4615,4615,0
|
|
20250221,171700,2247438550,4615,4615,4615,4615,0
|
|
20250221,171600,2247438550,4615,4615,4615,4615,0
|
|
20250221,171500,2247438550,4615,4615,4615,4615,0
|
|
20250221,171400,2247438550,4615,4615,4615,4615,0
|
|
20250221,171300,2247438550,4615,4615,4615,4615,0
|
|
20250221,171200,2247438550,4615,4615,4615,4615,0
|
|
20250221,171100,2247438550,4615,4615,4615,4615,0
|
|
20250221,171000,2247438550,4615,4615,4615,4615,0
|
|
20250221,170900,2247438550,4615,4615,4615,4615,0
|
|
20250221,170800,2247438550,4615,4615,4615,4615,0
|
|
20250221,170700,2247438550,4615,4615,4615,4615,0
|
|
20250221,170600,2247438550,4615,4615,4615,4615,0
|
|
20250221,170500,2247438550,4615,4615,4615,4615,0
|
|
20250221,170400,2247438550,4615,4615,4615,4615,0
|
|
20250221,170300,2247438550,4615,4615,4615,4615,0
|
|
20250221,170200,2247438550,4615,4615,4615,4615,0
|
|
20250221,170100,2247438550,4615,4615,4615,4615,0
|
|
20250221,170000,2247438550,4615,4615,4615,4615,0
|
|
20250221,165900,2247438550,4615,4615,4615,4615,0
|
|
20250221,165800,2247438550,4615,4615,4615,4615,0
|
|
20250221,165700,2247438550,4615,4615,4615,4615,0
|
|
20250221,165600,2247438550,4615,4615,4615,4615,10740
|
|
20250221,165500,2247438550,4615,4615,4615,4615,0
|
|
20250221,165400,2247438550,4615,4615,4615,4615,0
|
|
20250221,165300,2247438550,4615,4615,4615,4615,0
|
|
20250221,165200,2247438550,4615,4615,4615,4615,0
|
|
20250221,165100,2247438550,4615,4615,4615,4615,0
|
|
20250221,165000,2247438550,4615,4615,4615,4615,0
|
|
20250221,164900,2247438550,4615,4615,4615,4615,0
|
|
20250221,164800,2247438550,4615,4615,4615,4615,0
|
|
20250221,164700,2247438550,4615,4615,4615,4615,0
|
|
20250221,164600,2247438550,4615,4615,4615,4615,0
|
|
20250221,164500,2247438550,4615,4615,4615,4615,0
|
|
20250221,164400,2247438550,4615,4615,4615,4615,0
|
|
20250221,164300,2247438550,4615,4615,4615,4615,0
|
|
20250221,164200,2247438550,4615,4615,4615,4615,0
|
|
20250221,164100,2247438550,4615,4615,4615,4615,0
|
|
20250221,164000,2247438550,4615,4615,4615,4615,0
|
|
20250221,163900,2247438550,4615,4615,4615,4615,0
|
|
20250221,163800,2247438550,4615,4615,4615,4615,0
|
|
20250221,163700,2247438550,4615,4615,4615,4615,0
|
|
20250221,163600,2247438550,4615,4615,4615,4615,0
|
|
20250221,163500,2247438550,4615,4615,4615,4615,0
|
|
20250221,163400,2247438550,4615,4615,4615,4615,0
|
|
20250221,163300,2247438550,4615,4615,4615,4615,0
|
|
20250221,163200,2247438550,4615,4615,4615,4615,0
|
|
20250221,163100,2247438550,4615,4615,4615,4615,0
|
|
20250221,163000,2247438550,4615,4615,4615,4615,0
|
|
20250221,162900,2247438550,4615,4615,4615,4615,0
|
|
20250221,162800,2247438550,4615,4615,4615,4615,0
|
|
20250221,162700,2247438550,4615,4615,4615,4615,0
|
|
20250221,162600,2247438550,4615,4615,4615,4615,10740
|
|
20250221,162500,2247438550,4615,4615,4615,4615,0
|
|
20250221,162400,2247438550,4615,4615,4615,4615,0
|
|
20250221,162300,2247438550,4615,4615,4615,4615,0
|
|
20250221,162200,2247438550,4615,4615,4615,4615,0
|
|
20250221,162100,2247438550,4615,4615,4615,4615,0
|
|
20250221,162000,2247438550,4615,4615,4615,4615,0
|
|
20250221,161900,2247438550,4615,4615,4615,4615,0
|
|
20250221,161800,2247438550,4615,4615,4615,4615,0
|
|
20250221,161700,2247438550,4615,4615,4615,4615,0
|
|
20250221,161600,2247438550,4615,4615,4615,4615,0
|
|
20250221,161500,2247438550,4615,4615,4615,4615,0
|
|
20250221,161400,2247438550,4615,4615,4615,4615,0
|
|
20250221,161300,2247438550,4615,4615,4615,4615,0
|
|
20250221,161200,2247438550,4615,4615,4615,4615,0
|
|
20250221,161100,2247438550,4615,4615,4615,4615,0
|
|
20250221,161000,2247438550,4615,4615,4615,4615,0
|
|
20250221,160900,2247438550,4615,4615,4615,4615,0
|
|
20250221,160800,2247438550,4615,4615,4615,4615,0
|
|
20250221,160700,2247438550,4615,4615,4615,4615,0
|
|
20250221,160600,2247438550,4615,4615,4615,4615,0
|
|
20250221,160500,2247438550,4615,4615,4615,4615,0
|
|
20250221,160400,2247438550,4615,4615,4615,4615,0
|
|
20250221,160300,2247438550,4615,4615,4615,4615,0
|
|
20250221,160200,2247438550,4615,4615,4615,4615,0
|
|
20250221,160100,2247438550,4615,4615,4615,4615,0
|
|
20250221,160000,2247438550,4615,4615,4615,4615,0
|
|
20250221,155900,2247438550,4615,4615,4615,4615,0
|
|
20250221,155800,2247438550,4615,4615,4615,4615,0
|
|
20250221,155700,2247438550,4615,4615,4615,4615,0
|
|
20250221,155600,2247438550,4615,4615,4615,4615,10740
|
|
20250221,155500,2247438550,4615,4615,4615,4615,0
|
|
20250221,155400,2247438550,4615,4615,4615,4615,0
|
|
20250221,155300,2247438550,4615,4615,4615,4615,0
|
|
20250221,155200,2247438550,4615,4615,4615,4615,0
|
|
20250221,155100,2247438550,4615,4615,4615,4615,0
|
|
20250221,155000,2247438550,4615,4615,4615,4615,0
|
|
20250221,154900,2247438550,4615,4615,4615,4615,0
|
|
20250221,154800,2247438550,4615,4615,4615,4615,0
|
|
20250221,154700,2247438550,4615,4615,4615,4615,0
|
|
20250221,154600,2247438550,4615,4615,4615,4615,0
|
|
20250221,154500,2247438550,4615,4615,4615,4615,0
|
|
20250221,154400,2247438550,4615,4615,4615,4615,0
|
|
20250221,154300,2247438550,4615,4615,4615,4615,0
|
|
20250221,154200,2247438550,4615,4615,4615,4615,0
|
|
20250221,154100,2247438550,4615,4615,4615,4615,0
|
|
20250221,154000,2247438550,4615,4615,4615,4615,0
|
|
20250221,153900,2247438550,4615,4615,4615,4615,0
|
|
20250221,153800,2247438550,4615,4615,4615,4615,0
|
|
20250221,153700,2247438550,4615,4615,4615,4615,0
|
|
20250221,153600,2247438550,4615,4615,4615,4615,0
|
|
20250221,153500,2247438550,4615,4615,4615,4615,0
|
|
20250221,153400,2247438550,4615,4615,4615,4615,0
|
|
20250221,153300,2247438550,4615,4615,4615,4615,0
|
|
20250221,153200,2247438550,4615,4615,4615,4615,0
|
|
20250221,153100,2247438550,4615,4615,4615,4615,0
|
|
20250221,153000,2247438550,4615,4615,4615,4615,10740
|
|
20250221,152900,2197873450,4610,4610,4610,4610,0
|
|
20250221,152800,2197873450,4610,4610,4610,4610,0
|
|
20250221,152700,2197873450,4610,4610,4610,4610,0
|
|
20250221,152600,2197873450,4610,4610,4610,4610,0
|
|
20250221,152500,2197873450,4610,4610,4610,4610,0
|
|
20250221,152400,2197873450,4610,4610,4610,4610,0
|
|
20250221,152300,2197873450,4610,4610,4610,4610,0
|
|
20250221,152200,2197873450,4610,4610,4610,4610,0
|
|
20250221,152100,2197873450,4610,4610,4610,4610,0
|
|
20250221,152000,2197873450,4610,4610,4610,4610,0
|
|
20250221,151900,2197873450,4610,4600,4610,4600,2142
|
|
20250221,151800,2188001460,4605,4605,4610,4600,1502
|
|
20250221,151700,2181086090,4605,4605,4605,4605,2904
|
|
20250221,151600,2167713170,4605,4605,4605,4605,73
|
|
20250221,151500,2167377005,4605,4605,4605,4605,400
|
|
20250221,151400,2165535005,4605,4600,4605,4600,44
|
|
20250221,151300,2165332550,4600,4600,4600,4595,970
|
|
20250221,151200,2160873135,4600,4605,4605,4600,1123
|
|
20250221,151100,2155704890,4605,4605,4605,4605,551
|
|
20250221,151000,2153167535,4605,4605,4610,4605,3302
|
|
20250221,150900,2137961820,4600,4600,4605,4600,233
|
|
20250221,150800,2136890000,4600,4600,4600,4600,2626
|
|
20250221,150700,2124810400,4600,4600,4600,4600,659
|
|
20250221,150600,2121779000,4600,4605,4605,4600,1930
|
|
20250221,150500,2112892355,4605,4600,4605,4600,4468
|
|
20250221,150400,2092332900,4600,4600,4600,4600,42
|
|
20250221,150300,2092139700,4600,4600,4600,4600,1791
|
|
20250221,150200,2083901100,4605,4605,4605,4600,1776
|
|
20250221,150100,2075726600,4600,4605,4605,4600,3446
|
|
20250221,150000,2059874750,4605,4600,4605,4600,915
|
|
20250221,145900,2055662250,4600,4600,4600,4600,0
|
|
20250221,145800,2055662250,4600,4600,4605,4600,329
|
|
20250221,145700,2054148835,4600,4605,4605,4600,1005
|
|
20250221,145600,2049521520,4605,4605,4605,4605,7
|
|
20250221,145500,2049489285,4605,4605,4605,4605,2
|
|
20250221,145400,2049480075,4605,4605,4605,4605,292
|
|
20250221,145300,2048135415,4605,4605,4605,4605,224
|
|
20250221,145200,2047103895,4605,4605,4605,4605,2600
|
|
20250221,145100,2035130895,4610,4610,4610,4610,331
|
|
20250221,145000,2033604985,4610,4610,4615,4610,1537
|
|
20250221,144900,2026519325,4605,4600,4605,4600,726
|
|
20250221,144800,2023177600,4605,4605,4605,4605,60
|
|
20250221,144700,2022901300,4600,4605,4605,4600,1167
|
|
20250221,144600,2017527340,4605,4605,4610,4605,1221
|
|
20250221,144500,2011904135,4605,4610,4610,4605,797
|
|
20250221,144400,2008230010,4610,4610,4610,4610,0
|
|
20250221,144300,2008230010,4610,4610,4610,4610,0
|
|
20250221,144200,2008230010,4610,4605,4610,4605,995
|
|
20250221,144100,2003647785,4605,4610,4610,4605,397
|
|
20250221,144000,2001818650,4610,4610,4610,4610,19
|
|
20250221,143900,2001731060,4610,4610,4610,4610,168
|
|
20250221,143800,2000956580,4610,4610,4615,4610,508
|
|
20250221,143700,1998614695,4615,4615,4615,4615,208
|
|
20250221,143600,1997654775,4615,4610,4615,4610,30
|
|
20250221,143500,1997516420,4615,4615,4615,4615,13
|
|
20250221,143400,1997456425,4615,4610,4615,4610,26
|
|
20250221,143300,1997336445,4610,4610,4610,4610,4
|
|
20250221,143200,1997318005,4610,4610,4610,4610,1720
|
|
20250221,143100,1989388805,4605,4605,4605,4605,932
|
|
20250221,143000,1985096945,4605,4605,4605,4605,5
|
|
20250221,142900,1985073920,4605,4605,4605,4605,16
|
|
20250221,142800,1985000240,4610,4610,4610,4610,468
|
|
20250221,142700,1982842760,4610,4610,4610,4610,756
|
|
20250221,142600,1979357600,4610,4610,4610,4610,1
|
|
20250221,142500,1979352990,4610,4610,4610,4610,435
|
|
20250221,142400,1977347640,4615,4615,4615,4615,474
|
|
20250221,142300,1975160130,4615,4615,4615,4615,1010
|
|
20250221,142200,1970498980,4615,4615,4615,4615,51
|
|
20250221,142100,1970263615,4620,4620,4620,4620,0
|
|
20250221,142000,1970263615,4620,4615,4620,4615,2006
|
|
20250221,141900,1960997390,4615,4620,4620,4615,199
|
|
20250221,141800,1960078980,4615,4615,4620,4615,844
|
|
20250221,141700,1956183670,4615,4615,4615,4615,200
|
|
20250221,141600,1955260670,4615,4615,4615,4615,161
|
|
20250221,141500,1954517655,4615,4615,4615,4615,10
|
|
20250221,141400,1954471505,4615,4610,4615,4610,2161
|
|
20250221,141300,1944508745,4605,4605,4605,4605,4
|
|
20250221,141200,1944490325,4605,4605,4605,4605,539
|
|
20250221,141100,1942008230,4605,4610,4610,4605,2242
|
|
20250221,141000,1931683790,4605,4605,4605,4605,71
|
|
20250221,140900,1931356835,4605,4605,4605,4605,69
|
|
20250221,140800,1931039090,4605,4605,4605,4600,24064
|
|
20250221,140700,1820340415,4600,4615,4615,4600,5965
|
|
20250221,140600,1792841735,4615,4610,4615,4610,4270
|
|
20250221,140500,1773152195,4610,4605,4615,4605,2395
|
|
20250221,140400,1762111660,4605,4605,4605,4605,2370
|
|
20250221,140300,1751197810,4605,4600,4605,4600,913
|
|
20250221,140200,1746995450,4600,4600,4600,4600,4089
|
|
20250221,140100,1728186050,4605,4600,4605,4600,8
|
|
20250221,140000,1728149230,4600,4600,4600,4600,0
|
|
20250221,135900,1728149230,4600,4605,4610,4600,236
|
|
20250221,135800,1727061915,4605,4605,4605,4605,23
|
|
20250221,135700,1726956000,4610,4605,4610,4605,12
|
|
20250221,135600,1726900720,4605,4605,4605,4605,6
|
|
20250221,135500,1726873090,4605,4590,4605,4590,1561
|
|
20250221,135400,1719700605,4590,4590,4590,4590,69
|
|
20250221,135300,1719383895,4595,4595,4595,4595,5
|
|
20250221,135200,1719360920,4590,4590,4590,4590,0
|
|
20250221,135100,1719360920,4590,4590,4590,4590,7
|
|
20250221,135000,1719328790,4595,4595,4595,4595,21
|
|
20250221,134900,1719232295,4595,4590,4595,4585,5125
|
|
20250221,134800,1695711740,4590,4590,4590,4590,1277
|
|
20250221,134700,1689850310,4590,4590,4590,4590,2
|
|
20250221,134600,1689841130,4575,4575,4575,4575,0
|
|
20250221,134500,1689841130,4575,4585,4585,4575,1300
|
|
20250221,134400,1683888005,4590,4595,4595,4590,373
|
|
20250221,134300,1682175825,4600,4605,4605,4595,550
|
|
20250221,134200,1679647220,4605,4610,4610,4605,51
|
|
20250221,134100,1679412210,4605,4610,4610,4605,8
|
|
20250221,134000,1679375365,4610,4600,4610,4600,4
|
|
20250221,133900,1679356945,4605,4610,4610,4600,306
|
|
20250221,133800,1677948270,4610,4615,4615,4605,9235
|
|
20250221,133700,1635374595,4615,4615,4615,4615,752
|
|
20250221,133600,1631904115,4620,4625,4625,4620,1008
|
|
20250221,133500,1627247115,4625,4620,4625,4620,2249
|
|
20250221,133400,1616855640,4620,4615,4620,4610,881
|
|
20250221,133300,1612792265,4615,4615,4615,4615,249
|
|
20250221,133200,1611643130,4615,4610,4615,4610,1005
|
|
20250221,133100,1607010060,4610,4610,4610,4605,1021
|
|
20250221,133000,1602303255,4610,4600,4610,4600,302
|
|
20250221,132900,1600912045,4595,4595,4600,4595,2608
|
|
20250221,132800,1588923285,4600,4600,4600,4600,1036
|
|
20250221,132700,1584157685,4595,4595,4595,4595,50
|
|
20250221,132600,1583927935,4600,4600,4600,4595,36
|
|
20250221,132500,1583762385,4600,4600,4600,4600,0
|
|
20250221,132400,1583762385,4600,4600,4600,4595,35
|
|
20250221,132300,1583601410,4595,4595,4595,4595,0
|
|
20250221,132200,1583601410,4595,4595,4595,4595,10
|
|
20250221,132100,1583555460,4595,4590,4595,4590,1114
|
|
20250221,132000,1578436730,4590,4585,4590,4585,1577
|
|
20250221,131900,1571204850,4585,4590,4590,4585,1020
|
|
20250221,131800,1566526735,4590,4590,4590,4590,139
|
|
20250221,131700,1565888725,4590,4595,4595,4590,3
|
|
20250221,131600,1565874945,4595,4590,4595,4590,412
|
|
20250221,131500,1563983315,4590,4590,4590,4590,11
|
|
20250221,131400,1563932825,4590,4590,4590,4590,106
|
|
20250221,131300,1563446285,4590,4590,4590,4590,1045
|
|
20250221,131200,1558649735,4590,4590,4590,4590,4
|
|
20250221,131100,1558631375,4590,4590,4590,4590,7
|
|
20250221,131000,1558599245,4590,4590,4590,4590,0
|
|
20250221,130900,1558599245,4590,4590,4590,4590,2
|
|
20250221,130800,1558590065,4590,4590,4590,4590,6
|
|
20250221,130700,1558562525,4590,4590,4590,4590,133
|
|
20250221,130600,1557952055,4595,4595,4595,4595,0
|
|
20250221,130500,1557952055,4595,4595,4595,4595,0
|
|
20250221,130400,1557952055,4595,4595,4595,4595,50
|
|
20250221,130300,1557722305,4595,4595,4595,4595,370
|
|
20250221,130200,1556022155,4600,4600,4600,4600,139
|
|
20250221,130100,1555382755,4600,4600,4600,4600,916
|
|
20250221,130000,1551169155,4600,4600,4600,4600,0
|
|
20250221,125900,1551169155,4600,4600,4600,4600,186
|
|
20250221,125800,1550313555,4600,4600,4600,4600,0
|
|
20250221,125700,1550313555,4600,4595,4600,4595,44
|
|
20250221,125600,1550111175,4595,4595,4595,4595,339
|
|
20250221,125500,1548553470,4595,4595,4595,4595,499
|
|
20250221,125400,1546260565,4595,4595,4595,4595,0
|
|
20250221,125300,1546260565,4595,4595,4600,4595,3
|
|
20250221,125200,1546246775,4595,4595,4595,4595,138
|
|
20250221,125100,1545612665,4595,4585,4595,4585,480
|
|
20250221,125000,1543410575,4585,4595,4595,4585,166
|
|
20250221,124900,1542648695,4595,4595,4595,4595,375
|
|
20250221,124800,1540925570,4600,4600,4600,4600,50
|
|
20250221,124700,1540695570,4600,4600,4600,4600,37
|
|
20250221,124600,1540525370,4595,4595,4595,4595,410
|
|
20250221,124500,1538641420,4590,4580,4590,4575,1020
|
|
20250221,124400,1533963590,4575,4575,4575,4575,0
|
|
20250221,124300,1533963590,4575,4575,4575,4575,25
|
|
20250221,124200,1533849215,4570,4580,4580,4570,431
|
|
20250221,124100,1531876305,4585,4580,4585,4580,784
|
|
20250221,124000,1528285580,4580,4580,4580,4580,60
|
|
20250221,123900,1528010780,4585,4585,4585,4570,5438
|
|
20250221,123800,1503115435,4585,4585,4585,4585,0
|
|
20250221,123700,1503115435,4585,4590,4590,4585,3681
|
|
20250221,123600,1486222665,4590,4590,4590,4590,0
|
|
20250221,123500,1486222665,4590,4590,4590,4590,140
|
|
20250221,123400,1485580065,4590,4590,4590,4590,0
|
|
20250221,123300,1485580065,4590,4590,4590,4590,50
|
|
20250221,123200,1485350565,4595,4595,4595,4595,1580
|
|
20250221,123100,1478090465,4595,4595,4595,4595,245
|
|
20250221,123000,1476964690,4600,4600,4600,4600,0
|
|
20250221,122900,1476964690,4600,4600,4600,4600,139
|
|
20250221,122800,1476325290,4600,4600,4600,4600,1
|
|
20250221,122700,1476320690,4595,4600,4600,4595,217
|
|
20250221,122600,1475323540,4600,4600,4600,4600,110
|
|
20250221,122500,1474817540,4595,4595,4595,4595,0
|
|
20250221,122400,1474817540,4595,4595,4595,4595,100
|
|
20250221,122300,1474358040,4595,4595,4595,4595,0
|
|
20250221,122200,1474358040,4595,4595,4595,4595,10
|
|
20250221,122100,1474312090,4600,4600,4600,4600,1
|
|
20250221,122000,1474307490,4595,4595,4595,4595,0
|
|
20250221,121900,1474307490,4595,4595,4595,4595,192
|
|
20250221,121800,1473425250,4595,4595,4595,4595,55
|
|
20250221,121700,1473172525,4600,4600,4600,4600,0
|
|
20250221,121600,1473172525,4600,4600,4600,4600,350
|
|
20250221,121500,1471562525,4600,4600,4600,4600,5
|
|
20250221,121400,1471539525,4600,4600,4600,4600,152
|
|
20250221,121300,1470840325,4600,4600,4600,4600,340
|
|
20250221,121200,1469276325,4600,4605,4605,4600,545
|
|
20250221,121100,1466767870,4605,4605,4605,4605,100
|
|
20250221,121000,1466307370,4610,4605,4610,4605,153
|
|
20250221,120900,1465602730,4605,4605,4610,4605,86
|
|
20250221,120800,1465206695,4605,4605,4605,4605,20
|
|
20250221,120700,1465114595,4605,4605,4605,4605,0
|
|
20250221,120600,1465114595,4605,4605,4605,4605,0
|
|
20250221,120500,1465114595,4605,4605,4605,4605,11
|
|
20250221,120400,1465063940,4610,4610,4610,4610,100
|
|
20250221,120300,1464602940,4610,4610,4610,4610,200
|
|
20250221,120200,1463680940,4610,4610,4610,4610,0
|
|
20250221,120100,1463680940,4610,4610,4610,4610,151
|
|
20250221,120000,1462984830,4610,4610,4610,4610,3
|
|
20250221,115900,1462971000,4610,4610,4610,4610,1100
|
|
20250221,115800,1457900000,4615,4615,4615,4615,727
|
|
20250221,115700,1454544895,4615,4615,4615,4615,200
|
|
20250221,115600,1453621895,4620,4620,4620,4620,0
|
|
20250221,115500,1453621895,4620,4620,4620,4620,18
|
|
20250221,115400,1453538735,4620,4620,4620,4620,325
|
|
20250221,115300,1452037235,4620,4615,4620,4615,103
|
|
20250221,115200,1451561825,4620,4610,4620,4610,1085
|
|
20250221,115100,1446554070,4610,4610,4610,4610,0
|
|
20250221,115000,1446554070,4610,4610,4610,4610,0
|
|
20250221,114900,1446554070,4610,4610,4610,4610,38
|
|
20250221,114800,1446378890,4610,4610,4615,4610,32
|
|
20250221,114700,1446231365,4610,4610,4610,4610,1332
|
|
20250221,114600,1440090845,4605,4605,4605,4605,4
|
|
20250221,114500,1440072425,4605,4605,4605,4605,34
|
|
20250221,114400,1439915855,4600,4595,4605,4595,35
|
|
20250221,114300,1439754920,4590,4595,4595,4590,300
|
|
20250221,114200,1438377715,4605,4605,4610,4605,23
|
|
20250221,114100,1438271790,4605,4600,4610,4595,1263
|
|
20250221,114000,1432459115,4605,4600,4610,4600,298
|
|
20250221,113900,1431086835,4615,4620,4625,4595,5669
|
|
20250221,113800,1404982205,4620,4610,4620,4610,2274
|
|
20250221,113700,1394487745,4605,4625,4625,4600,3904
|
|
20250221,113600,1376487290,4625,4630,4630,4625,774
|
|
20250221,113500,1372905210,4630,4625,4630,4625,1804
|
|
20250221,113400,1364553745,4630,4620,4630,4620,424
|
|
20250221,113300,1362592815,4630,4630,4630,4630,0
|
|
20250221,113200,1362592815,4630,4620,4630,4620,1609
|
|
20250221,113100,1355154300,4625,4625,4630,4625,945
|
|
20250221,113000,1350783670,4620,4600,4620,4600,6015
|
|
20250221,112900,1323045755,4600,4590,4600,4585,3319
|
|
20250221,112800,1307812310,4590,4600,4600,4585,3332
|
|
20250221,112700,1292512300,4600,4600,4600,4600,30
|
|
20250221,112600,1292374300,4600,4595,4600,4595,1387
|
|
20250221,112500,1285994150,4595,4595,4595,4595,397
|
|
20250221,112400,1284169935,4600,4600,4600,4600,2454
|
|
20250221,112300,1272881535,4605,4605,4605,4605,0
|
|
20250221,112200,1272881535,4605,4605,4605,4605,225
|
|
20250221,112100,1271845410,4605,4605,4605,4605,109
|
|
20250221,112000,1271343465,4605,4605,4605,4605,311
|
|
20250221,111900,1269911310,4605,4605,4605,4605,857
|
|
20250221,111800,1265964825,4605,4605,4605,4605,2196
|
|
20250221,111700,1255852245,4600,4600,4600,4600,100
|
|
20250221,111600,1255392245,4600,4600,4600,4600,1281
|
|
20250221,111500,1249499645,4600,4600,4600,4600,1627
|
|
20250221,111400,1242015445,4595,4595,4595,4595,0
|
|
20250221,111300,1242015445,4595,4595,4595,4595,12
|
|
20250221,111200,1241960305,4595,4595,4595,4595,0
|
|
20250221,111100,1241960305,4595,4590,4595,4590,501
|
|
20250221,111000,1239658260,4595,4595,4595,4595,782
|
|
20250221,110900,1236064970,4600,4600,4600,4595,943
|
|
20250221,110800,1231728790,4600,4610,4610,4600,2172
|
|
20250221,110700,1221737290,4605,4605,4610,4605,15
|
|
20250221,110600,1221668210,4605,4600,4605,4600,489
|
|
20250221,110500,1219416675,4605,4610,4610,4605,25
|
|
20250221,110400,1219301540,4610,4610,4610,4605,1350
|
|
20250221,110300,1213083755,4615,4615,4615,4615,0
|
|
20250221,110200,1213083755,4615,4620,4620,4615,70
|
|
20250221,110100,1212760700,4620,4620,4625,4615,4042
|
|
20250221,110000,1194085945,4620,4625,4625,4620,292
|
|
20250221,105900,1192736680,4625,4620,4625,4620,45
|
|
20250221,105800,1192528775,4620,4620,4620,4620,764
|
|
20250221,105700,1188999095,4620,4625,4630,4620,4585
|
|
20250221,105600,1167790695,4625,4625,4625,4620,929
|
|
20250221,105500,1163496680,4625,4615,4625,4615,2317
|
|
20250221,105400,1152796280,4610,4615,4635,4610,5441
|
|
20250221,105300,1127666190,4610,4615,4615,4610,104
|
|
20250221,105200,1127186730,4615,4615,4615,4610,509
|
|
20250221,105100,1124840195,4610,4610,4610,4610,98
|
|
20250221,105000,1124388415,4610,4610,4610,4605,4798
|
|
20250221,104900,1102288135,4610,4610,4610,4605,107
|
|
20250221,104800,1101795365,4610,4605,4610,4605,434
|
|
20250221,104700,1099796220,4605,4610,4610,4605,22
|
|
20250221,104600,1099694805,4610,4610,4610,4605,2458
|
|
20250221,104500,1088374600,4605,4605,4605,4605,201
|
|
20250221,104400,1087448995,4600,4600,4605,4595,1233
|
|
20250221,104300,1081777365,4595,4600,4605,4595,1051
|
|
20250221,104200,1076943255,4600,4615,4615,4600,3085
|
|
20250221,104100,1062727580,4615,4615,4615,4610,833
|
|
20250221,104000,1058884295,4615,4620,4620,4615,849
|
|
20250221,103900,1054966135,4620,4620,4620,4620,1
|
|
20250221,103800,1054961515,4620,4625,4625,4620,646
|
|
20250221,103700,1051974280,4625,4635,4640,4620,1214
|
|
20250221,103600,1046354035,4630,4625,4640,4625,3733
|
|
20250221,103500,1029058755,4625,4615,4625,4615,1703
|
|
20250221,103400,1021188735,4615,4615,4615,4615,23
|
|
20250221,103300,1021082590,4615,4615,4615,4615,797
|
|
20250221,103200,1017404435,4615,4615,4615,4615,273
|
|
20250221,103100,1016144540,4615,4615,4620,4610,2166
|
|
20250221,103000,1006149010,4610,4610,4610,4610,54
|
|
20250221,102900,1005900070,4610,4615,4615,4610,3
|
|
20250221,102800,1005886230,4615,4620,4620,4615,54
|
|
20250221,102700,1005637015,4620,4620,4620,4620,313
|
|
20250221,102600,1004190955,4620,4630,4630,4620,5106
|
|
20250221,102500,980557175,4630,4620,4630,4620,3163
|
|
20250221,102400,965936505,4615,4615,4620,4615,251
|
|
20250221,102300,964778075,4615,4615,4620,4610,2710
|
|
20250221,102200,952274680,4605,4610,4610,4600,1004
|
|
20250221,102100,947649410,4615,4620,4620,4610,282
|
|
20250221,102000,946347130,4620,4615,4620,4610,2231
|
|
20250221,101900,936046545,4610,4605,4610,4605,892
|
|
20250221,101800,931936055,4605,4610,4615,4605,1523
|
|
20250221,101700,924915120,4610,4610,4615,4605,870
|
|
20250221,101600,920902305,4610,4605,4610,4605,325
|
|
20250221,101500,919405025,4605,4590,4605,4590,1665
|
|
20250221,101400,911745660,4590,4595,4595,4585,1375
|
|
20250221,101300,905434410,4595,4595,4595,4595,306
|
|
20250221,101200,904028340,4595,4595,4600,4595,1218
|
|
20250221,101100,898431625,4595,4605,4610,4595,6117
|
|
20250221,101000,870289220,4605,4595,4605,4595,519
|
|
20250221,100900,867901935,4595,4590,4595,4590,1018
|
|
20250221,100800,863224415,4590,4590,4595,4590,1903
|
|
20250221,100700,854489245,4590,4595,4595,4590,2472
|
|
20250221,100600,843137135,4595,4590,4600,4590,838
|
|
20250221,100500,839283550,4590,4585,4600,4585,2230
|
|
20250221,100400,829041885,4585,4565,4585,4560,6402
|
|
20250221,100300,799782205,4565,4570,4570,4565,3228
|
|
20250221,100200,785046375,4565,4565,4570,4565,144
|
|
20250221,100100,784389010,4565,4565,4570,4560,1408
|
|
20250221,100000,777961985,4565,4570,4575,4565,1898
|
|
20250221,095900,769294210,4570,4570,4570,4565,1148
|
|
20250221,095800,764048540,4580,4580,4580,4580,244
|
|
20250221,095700,762931020,4580,4580,4585,4580,86
|
|
20250221,095600,762537040,4575,4570,4575,4570,239
|
|
20250221,095500,761443630,4570,4570,4570,4565,706
|
|
20250221,095400,758217305,4570,4570,4575,4570,80
|
|
20250221,095300,757851625,4570,4585,4585,4570,654
|
|
20250221,095200,754861315,4580,4585,4590,4580,781
|
|
20250221,095100,751281030,4585,4585,4590,4585,1447
|
|
20250221,095000,744646500,4585,4585,4590,4580,5407
|
|
20250221,094900,719852720,4585,4565,4585,4565,4725
|
|
20250221,094800,698228040,4565,4560,4565,4560,1133
|
|
20250221,094700,693057870,4555,4555,4555,4555,69
|
|
20250221,094600,692743575,4555,4555,4560,4555,371
|
|
20250221,094500,691053645,4555,4560,4560,4555,3975
|
|
20250221,094400,672945275,4560,4560,4560,4560,1662
|
|
20250221,094300,665366555,4560,4560,4565,4560,2197
|
|
20250221,094200,655348210,4565,4565,4565,4565,608
|
|
20250221,094100,652572690,4565,4545,4565,4545,4254
|
|
20250221,094000,633172840,4545,4550,4550,4545,420
|
|
20250221,093900,631262340,4550,4550,4550,4550,666
|
|
20250221,093800,628232040,4550,4550,4550,4550,9
|
|
20250221,093700,628191090,4550,4545,4550,4540,593
|
|
20250221,093600,625496730,4545,4545,4550,4545,549
|
|
20250221,093500,623001335,4545,4545,4550,4545,463
|
|
20250221,093400,620896480,4545,4540,4545,4540,38
|
|
20250221,093300,620723900,4540,4530,4540,4530,1793
|
|
20250221,093200,612601555,4530,4525,4530,4525,7
|
|
20250221,093100,612569855,4525,4525,4530,4525,518
|
|
20250221,093000,610225755,4525,4525,4525,4525,298
|
|
20250221,092900,608877305,4525,4520,4525,4520,1466
|
|
20250221,092800,602250830,4520,4500,4520,4500,1084
|
|
20250221,092700,597360505,4500,4500,4500,4495,2196
|
|
20250221,092600,587479300,4505,4510,4515,4500,5255
|
|
20250221,092500,563805410,4510,4510,4515,4510,2260
|
|
20250221,092400,553605155,4510,4515,4515,4510,344
|
|
20250221,092300,552053460,4515,4510,4515,4510,331
|
|
20250221,092200,550560065,4510,4510,4510,4510,158
|
|
20250221,092100,549847485,4510,4505,4515,4505,2087
|
|
20250221,092000,540441520,4505,4530,4535,4505,7375
|
|
20250221,091900,507128915,4535,4535,4535,4530,28
|
|
20250221,091800,507001965,4530,4550,4550,4530,5377
|
|
20250221,091700,482618535,4550,4545,4555,4545,859
|
|
20250221,091600,478712700,4535,4535,4545,4535,3120
|
|
20250221,091500,464563300,4535,4525,4545,4525,3009
|
|
20250221,091400,450926335,4530,4545,4545,4530,5913
|
|
20250221,091300,424113060,4545,4540,4545,4540,203
|
|
20250221,091200,423191435,4535,4530,4540,4525,590
|
|
20250221,091100,420518570,4535,4545,4545,4535,3358
|
|
20250221,091000,405277100,4550,4545,4550,4545,770
|
|
20250221,090900,401775085,4545,4560,4560,4530,4343
|
|
20250221,090800,382036935,4555,4555,4560,4545,3415
|
|
20250221,090700,366488940,4560,4580,4580,4560,5933
|
|
20250221,090600,339399705,4580,4600,4610,4580,9345
|
|
20250221,090500,296473425,4600,4595,4605,4590,6047
|
|
20250221,090400,268647250,4595,4615,4615,4595,13365
|
|
20250221,090300,207136300,4620,4645,4645,4610,14325
|
|
20250221,090200,140848675,4640,4540,4650,4540,24432
|
|
20250221,090100,28488425,4545,4520,4545,4520,2485
|
|
20250221,090000,17224725,4525,4530,4530,4520,3663
|