627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,192400,265453390,3825,3825,3825,3825,4621
|
|
20250211,192300,265453390,3825,3825,3825,3825,0
|
|
20250211,192200,265453390,3825,3825,3825,3825,0
|
|
20250211,192100,265453390,3825,3825,3825,3825,0
|
|
20250211,192000,265453390,3825,3825,3825,3825,0
|
|
20250211,191900,265453390,3825,3825,3825,3825,0
|
|
20250211,191800,265453390,3825,3825,3825,3825,0
|
|
20250211,191700,265453390,3825,3825,3825,3825,0
|
|
20250211,191600,265453390,3825,3825,3825,3825,0
|
|
20250211,191500,265453390,3825,3825,3825,3825,0
|
|
20250211,191400,265453390,3825,3825,3825,3825,0
|
|
20250211,191300,265453390,3825,3825,3825,3825,0
|
|
20250211,191200,265453390,3825,3825,3825,3825,0
|
|
20250211,191100,265453390,3825,3825,3825,3825,0
|
|
20250211,191000,265453390,3825,3825,3825,3825,0
|
|
20250211,190900,265453390,3825,3825,3825,3825,0
|
|
20250211,190800,265453390,3825,3825,3825,3825,0
|
|
20250211,190700,265453390,3825,3825,3825,3825,0
|
|
20250211,190600,265453390,3825,3825,3825,3825,0
|
|
20250211,190500,265453390,3825,3825,3825,3825,0
|
|
20250211,190400,265453390,3825,3825,3825,3825,0
|
|
20250211,190300,265453390,3825,3825,3825,3825,0
|
|
20250211,190200,265453390,3825,3825,3825,3825,0
|
|
20250211,190100,265453390,3825,3825,3825,3825,0
|
|
20250211,190000,265453390,3825,3825,3825,3825,0
|
|
20250211,185900,265453390,3825,3825,3825,3825,0
|
|
20250211,185800,265453390,3825,3825,3825,3825,0
|
|
20250211,185700,265453390,3825,3825,3825,3825,0
|
|
20250211,185600,265453390,3825,3825,3825,3825,0
|
|
20250211,185500,265453390,3825,3825,3825,3825,0
|
|
20250211,185400,265453390,3825,3825,3825,3825,4621
|
|
20250211,185300,265453390,3825,3825,3825,3825,0
|
|
20250211,185200,265453390,3825,3825,3825,3825,0
|
|
20250211,185100,265453390,3825,3825,3825,3825,0
|
|
20250211,185000,265453390,3825,3825,3825,3825,0
|
|
20250211,184900,265453390,3825,3825,3825,3825,0
|
|
20250211,184800,265453390,3825,3825,3825,3825,0
|
|
20250211,184700,265453390,3825,3825,3825,3825,0
|
|
20250211,184600,265453390,3825,3825,3825,3825,0
|
|
20250211,184500,265453390,3825,3825,3825,3825,0
|
|
20250211,184400,265453390,3825,3825,3825,3825,0
|
|
20250211,184300,265453390,3825,3825,3825,3825,0
|
|
20250211,184200,265453390,3825,3825,3825,3825,0
|
|
20250211,184100,265453390,3825,3825,3825,3825,0
|
|
20250211,184000,265453390,3825,3825,3825,3825,0
|
|
20250211,183900,265453390,3825,3825,3825,3825,0
|
|
20250211,183800,265453390,3825,3825,3825,3825,0
|
|
20250211,183700,265453390,3825,3825,3825,3825,0
|
|
20250211,183600,265453390,3825,3825,3825,3825,0
|
|
20250211,183500,265453390,3825,3825,3825,3825,0
|
|
20250211,183400,265453390,3825,3825,3825,3825,0
|
|
20250211,183300,265453390,3825,3825,3825,3825,0
|
|
20250211,183200,265453390,3825,3825,3825,3825,0
|
|
20250211,183100,265453390,3825,3825,3825,3825,0
|
|
20250211,183000,265453390,3825,3825,3825,3825,0
|
|
20250211,182900,265453390,3825,3825,3825,3825,0
|
|
20250211,182800,265453390,3825,3825,3825,3825,0
|
|
20250211,182700,265453390,3825,3825,3825,3825,0
|
|
20250211,182600,265453390,3825,3825,3825,3825,0
|
|
20250211,182500,265453390,3825,3825,3825,3825,0
|
|
20250211,182400,265453390,3825,3825,3825,3825,4621
|
|
20250211,182300,265453390,3825,3825,3825,3825,0
|
|
20250211,182200,265453390,3825,3825,3825,3825,0
|
|
20250211,182100,265453390,3825,3825,3825,3825,0
|
|
20250211,182000,265453390,3825,3825,3825,3825,0
|
|
20250211,181900,265453390,3825,3825,3825,3825,0
|
|
20250211,181800,265453390,3825,3825,3825,3825,0
|
|
20250211,181700,265453390,3825,3825,3825,3825,0
|
|
20250211,181600,265453390,3825,3825,3825,3825,0
|
|
20250211,181500,265453390,3825,3825,3825,3825,0
|
|
20250211,181400,265453390,3825,3825,3825,3825,0
|
|
20250211,181300,265453390,3825,3825,3825,3825,0
|
|
20250211,181200,265453390,3825,3825,3825,3825,0
|
|
20250211,181100,265453390,3825,3825,3825,3825,0
|
|
20250211,181000,265453390,3825,3825,3825,3825,0
|
|
20250211,180900,265453390,3825,3825,3825,3825,0
|
|
20250211,180800,265453390,3825,3825,3825,3825,0
|
|
20250211,180700,265453390,3825,3825,3825,3825,0
|
|
20250211,180600,265453390,3825,3825,3825,3825,0
|
|
20250211,180500,265453390,3825,3825,3825,3825,0
|
|
20250211,180400,265453390,3825,3825,3825,3825,0
|
|
20250211,180300,265453390,3825,3825,3825,3825,0
|
|
20250211,180200,265453390,3825,3825,3825,3825,0
|
|
20250211,180100,265453390,3825,3825,3825,3825,0
|
|
20250211,180000,265453390,3825,3825,3825,3825,0
|
|
20250211,175900,265453390,3825,3825,3825,3825,0
|
|
20250211,175800,265453390,3825,3825,3825,3825,0
|
|
20250211,175700,265453390,3825,3825,3825,3825,0
|
|
20250211,175600,265453390,3825,3825,3825,3825,0
|
|
20250211,175500,265453390,3825,3825,3825,3825,0
|
|
20250211,175400,265453390,3825,3825,3825,3825,4621
|
|
20250211,175300,265453390,3825,3825,3825,3825,0
|
|
20250211,175200,265453390,3825,3825,3825,3825,0
|
|
20250211,175100,265453390,3825,3825,3825,3825,0
|
|
20250211,175000,265453390,3825,3825,3825,3825,0
|
|
20250211,174900,265453390,3825,3825,3825,3825,0
|
|
20250211,174800,265453390,3825,3825,3825,3825,0
|
|
20250211,174700,265453390,3825,3825,3825,3825,0
|
|
20250211,174600,265453390,3825,3825,3825,3825,0
|
|
20250211,174500,265453390,3825,3825,3825,3825,0
|
|
20250211,174400,265453390,3825,3825,3825,3825,0
|
|
20250211,174300,265453390,3825,3825,3825,3825,0
|
|
20250211,174200,265453390,3825,3825,3825,3825,0
|
|
20250211,174100,265453390,3825,3825,3825,3825,0
|
|
20250211,174000,265453390,3825,3825,3825,3825,0
|
|
20250211,173900,265453390,3825,3825,3825,3825,0
|
|
20250211,173800,265453390,3825,3825,3825,3825,0
|
|
20250211,173700,265453390,3825,3825,3825,3825,0
|
|
20250211,173600,265453390,3825,3825,3825,3825,0
|
|
20250211,173500,265453390,3825,3825,3825,3825,0
|
|
20250211,173400,265453390,3825,3825,3825,3825,0
|
|
20250211,173300,265453390,3825,3825,3825,3825,0
|
|
20250211,173200,265453390,3825,3825,3825,3825,0
|
|
20250211,173100,265453390,3825,3825,3825,3825,0
|
|
20250211,173000,265453390,3825,3825,3825,3825,0
|
|
20250211,172900,265453390,3825,3825,3825,3825,0
|
|
20250211,172800,265453390,3825,3825,3825,3825,0
|
|
20250211,172700,265453390,3825,3825,3825,3825,0
|
|
20250211,172600,265453390,3825,3825,3825,3825,0
|
|
20250211,172500,265453390,3825,3825,3825,3825,0
|
|
20250211,172400,265453390,3825,3825,3825,3825,4621
|
|
20250211,172300,265453390,3825,3825,3825,3825,0
|
|
20250211,172200,265453390,3825,3825,3825,3825,0
|
|
20250211,172100,265453390,3825,3825,3825,3825,0
|
|
20250211,172000,265453390,3825,3825,3825,3825,0
|
|
20250211,171900,265453390,3825,3825,3825,3825,0
|
|
20250211,171800,265453390,3825,3825,3825,3825,0
|
|
20250211,171700,265453390,3825,3825,3825,3825,0
|
|
20250211,171600,265453390,3825,3825,3825,3825,0
|
|
20250211,171500,265453390,3825,3825,3825,3825,0
|
|
20250211,171400,265453390,3825,3825,3825,3825,0
|
|
20250211,171300,265453390,3825,3825,3825,3825,0
|
|
20250211,171200,265453390,3825,3825,3825,3825,0
|
|
20250211,171100,265453390,3825,3825,3825,3825,0
|
|
20250211,171000,265453390,3825,3825,3825,3825,0
|
|
20250211,170900,265453390,3825,3825,3825,3825,0
|
|
20250211,170800,265453390,3825,3825,3825,3825,0
|
|
20250211,170700,265453390,3825,3825,3825,3825,0
|
|
20250211,170600,265453390,3825,3825,3825,3825,0
|
|
20250211,170500,265453390,3825,3825,3825,3825,0
|
|
20250211,170400,265453390,3825,3825,3825,3825,0
|
|
20250211,170300,265453390,3825,3825,3825,3825,0
|
|
20250211,170200,265453390,3825,3825,3825,3825,0
|
|
20250211,170100,265453390,3825,3825,3825,3825,0
|
|
20250211,170000,265453390,3825,3825,3825,3825,0
|
|
20250211,165900,265453390,3825,3825,3825,3825,0
|
|
20250211,165800,265453390,3825,3825,3825,3825,0
|
|
20250211,165700,265453390,3825,3825,3825,3825,0
|
|
20250211,165600,265453390,3825,3825,3825,3825,0
|
|
20250211,165500,265453390,3825,3825,3825,3825,0
|
|
20250211,165400,265453390,3825,3825,3825,3825,4621
|
|
20250211,165300,265453390,3825,3825,3825,3825,0
|
|
20250211,165200,265453390,3825,3825,3825,3825,0
|
|
20250211,165100,265453390,3825,3825,3825,3825,0
|
|
20250211,165000,265453390,3825,3825,3825,3825,0
|
|
20250211,164900,265453390,3825,3825,3825,3825,0
|
|
20250211,164800,265453390,3825,3825,3825,3825,0
|
|
20250211,164700,265453390,3825,3825,3825,3825,0
|
|
20250211,164600,265453390,3825,3825,3825,3825,0
|
|
20250211,164500,265453390,3825,3825,3825,3825,0
|
|
20250211,164400,265453390,3825,3825,3825,3825,0
|
|
20250211,164300,265453390,3825,3825,3825,3825,0
|
|
20250211,164200,265453390,3825,3825,3825,3825,0
|
|
20250211,164100,265453390,3825,3825,3825,3825,0
|
|
20250211,164000,265453390,3825,3825,3825,3825,0
|
|
20250211,163900,265453390,3825,3825,3825,3825,0
|
|
20250211,163800,265453390,3825,3825,3825,3825,0
|
|
20250211,163700,265453390,3825,3825,3825,3825,0
|
|
20250211,163600,265453390,3825,3825,3825,3825,0
|
|
20250211,163500,265453390,3825,3825,3825,3825,0
|
|
20250211,163400,265453390,3825,3825,3825,3825,0
|
|
20250211,163300,265453390,3825,3825,3825,3825,0
|
|
20250211,163200,265453390,3825,3825,3825,3825,0
|
|
20250211,163100,265453390,3825,3825,3825,3825,0
|
|
20250211,163000,265453390,3825,3825,3825,3825,0
|
|
20250211,162900,265453390,3825,3825,3825,3825,0
|
|
20250211,162800,265453390,3825,3825,3825,3825,0
|
|
20250211,162700,265453390,3825,3825,3825,3825,0
|
|
20250211,162600,265453390,3825,3825,3825,3825,0
|
|
20250211,162500,265453390,3825,3825,3825,3825,0
|
|
20250211,162400,265453390,3825,3825,3825,3825,4621
|
|
20250211,162300,265453390,3825,3825,3825,3825,0
|
|
20250211,162200,265453390,3825,3825,3825,3825,0
|
|
20250211,162100,265453390,3825,3825,3825,3825,0
|
|
20250211,162000,265453390,3825,3825,3825,3825,0
|
|
20250211,161900,265453390,3825,3825,3825,3825,0
|
|
20250211,161800,265453390,3825,3825,3825,3825,0
|
|
20250211,161700,265453390,3825,3825,3825,3825,0
|
|
20250211,161600,265453390,3825,3825,3825,3825,0
|
|
20250211,161500,265453390,3825,3825,3825,3825,0
|
|
20250211,161400,265453390,3825,3825,3825,3825,0
|
|
20250211,161300,265453390,3825,3825,3825,3825,0
|
|
20250211,161200,265453390,3825,3825,3825,3825,0
|
|
20250211,161100,265453390,3825,3825,3825,3825,0
|
|
20250211,161000,265453390,3825,3825,3825,3825,0
|
|
20250211,160900,265453390,3825,3825,3825,3825,0
|
|
20250211,160800,265453390,3825,3825,3825,3825,0
|
|
20250211,160700,265453390,3825,3825,3825,3825,0
|
|
20250211,160600,265453390,3825,3825,3825,3825,0
|
|
20250211,160500,265453390,3825,3825,3825,3825,0
|
|
20250211,160400,265453390,3825,3825,3825,3825,0
|
|
20250211,160300,265453390,3825,3825,3825,3825,0
|
|
20250211,160200,265453390,3825,3825,3825,3825,0
|
|
20250211,160100,265453390,3825,3825,3825,3825,0
|
|
20250211,160000,265453390,3825,3825,3825,3825,0
|
|
20250211,155900,265453390,3825,3825,3825,3825,0
|
|
20250211,155800,265453390,3825,3825,3825,3825,0
|
|
20250211,155700,265453390,3825,3825,3825,3825,0
|
|
20250211,155600,265453390,3825,3825,3825,3825,0
|
|
20250211,155500,265453390,3825,3825,3825,3825,0
|
|
20250211,155400,265453390,3825,3825,3825,3825,4621
|
|
20250211,155300,265453390,3825,3825,3825,3825,0
|
|
20250211,155200,265453390,3825,3825,3825,3825,0
|
|
20250211,155100,265453390,3825,3825,3825,3825,0
|
|
20250211,155000,265453390,3825,3825,3825,3825,0
|
|
20250211,154900,265453390,3825,3825,3825,3825,0
|
|
20250211,154800,265453390,3825,3825,3825,3825,0
|
|
20250211,154700,265453390,3825,3825,3825,3825,0
|
|
20250211,154600,265453390,3825,3825,3825,3825,0
|
|
20250211,154500,265453390,3825,3825,3825,3825,0
|
|
20250211,154400,265453390,3825,3825,3825,3825,0
|
|
20250211,154300,265453390,3825,3825,3825,3825,0
|
|
20250211,154200,265453390,3825,3825,3825,3825,0
|
|
20250211,154100,265453390,3825,3825,3825,3825,0
|
|
20250211,154000,265453390,3825,3825,3825,3825,0
|
|
20250211,153900,265453390,3825,3825,3825,3825,0
|
|
20250211,153800,265453390,3825,3825,3825,3825,0
|
|
20250211,153700,265453390,3825,3825,3825,3825,0
|
|
20250211,153600,265453390,3825,3825,3825,3825,0
|
|
20250211,153500,265453390,3825,3825,3825,3825,0
|
|
20250211,153400,265453390,3825,3825,3825,3825,0
|
|
20250211,153300,265453390,3825,3825,3825,3825,0
|
|
20250211,153200,265453390,3825,3825,3825,3825,0
|
|
20250211,153100,265453390,3825,3825,3825,3825,0
|
|
20250211,153000,265453390,3825,3825,3825,3825,4621
|
|
20250211,152900,247778065,3835,3835,3835,3835,0
|
|
20250211,152800,247778065,3835,3835,3835,3835,0
|
|
20250211,152700,247778065,3835,3835,3835,3835,0
|
|
20250211,152600,247778065,3835,3835,3835,3835,0
|
|
20250211,152500,247778065,3835,3835,3835,3835,0
|
|
20250211,152400,247778065,3835,3835,3835,3835,0
|
|
20250211,152300,247778065,3835,3835,3835,3835,0
|
|
20250211,152200,247778065,3835,3835,3835,3835,0
|
|
20250211,152100,247778065,3835,3835,3835,3835,0
|
|
20250211,152000,247778065,3835,3835,3835,3835,0
|
|
20250211,151900,247778065,3835,3835,3840,3835,1631
|
|
20250211,151800,241523115,3845,3840,3845,3840,82
|
|
20250211,151700,241208225,3845,3840,3845,3840,506
|
|
20250211,151600,239265180,3855,3840,3855,3840,357
|
|
20250211,151500,237894120,3855,3840,3855,3840,577
|
|
20250211,151400,235678410,3855,3840,3855,3840,144
|
|
20250211,151300,235125420,3855,3845,3855,3840,1300
|
|
20250211,151200,230132225,3855,3845,3855,3845,137
|
|
20250211,151100,229605450,3855,3850,3855,3845,1846
|
|
20250211,151000,222504165,3850,3850,3850,3850,0
|
|
20250211,150900,222504165,3850,3850,3850,3850,2
|
|
20250211,150800,222496465,3845,3845,3845,3845,0
|
|
20250211,150700,222496465,3845,3850,3850,3845,568
|
|
20250211,150600,220312345,3850,3865,3865,3850,66
|
|
20250211,150500,220058095,3865,3865,3865,3865,3
|
|
20250211,150400,220046500,3865,3850,3865,3850,215
|
|
20250211,150300,219218735,3845,3845,3845,3845,232
|
|
20250211,150200,218326695,3845,3850,3850,3845,33
|
|
20250211,150100,218199745,3850,3845,3850,3845,444
|
|
20250211,150000,216490565,3850,3850,3850,3850,1003
|
|
20250211,145900,212629015,3850,3850,3850,3850,860
|
|
20250211,145800,209318015,3850,3850,3850,3850,0
|
|
20250211,145700,209318015,3850,3850,3850,3850,0
|
|
20250211,145600,209318015,3850,3850,3850,3850,0
|
|
20250211,145500,209318015,3850,3850,3850,3850,60
|
|
20250211,145400,209087015,3865,3865,3865,3865,200
|
|
20250211,145300,208314015,3870,3870,3870,3870,0
|
|
20250211,145200,208314015,3870,3870,3870,3870,26
|
|
20250211,145100,208213395,3870,3870,3870,3870,1
|
|
20250211,145000,208209525,3850,3850,3850,3850,76
|
|
20250211,144900,207916925,3855,3855,3855,3855,0
|
|
20250211,144800,207916925,3855,3865,3865,3855,140
|
|
20250211,144700,207376975,3865,3865,3865,3865,1
|
|
20250211,144600,207373110,3855,3860,3860,3855,87
|
|
20250211,144500,207037660,3865,3865,3865,3865,0
|
|
20250211,144400,207037660,3865,3865,3865,3865,852
|
|
20250211,144300,203744680,3865,3865,3865,3865,250
|
|
20250211,144200,202778430,3865,3865,3865,3865,0
|
|
20250211,144100,202778430,3865,3865,3865,3865,24
|
|
20250211,144000,202685670,3865,3855,3865,3855,130
|
|
20250211,143900,202184510,3865,3865,3865,3865,0
|
|
20250211,143800,202184510,3865,3865,3865,3865,0
|
|
20250211,143700,202184510,3865,3865,3865,3865,1
|
|
20250211,143600,202180645,3850,3850,3850,3850,0
|
|
20250211,143500,202180645,3850,3850,3850,3850,0
|
|
20250211,143400,202180645,3850,3850,3850,3850,0
|
|
20250211,143300,202180645,3850,3850,3850,3850,100
|
|
20250211,143200,201795645,3850,3850,3850,3850,0
|
|
20250211,143100,201795645,3850,3850,3850,3850,189
|
|
20250211,143000,201067995,3850,3850,3850,3850,300
|
|
20250211,142900,199912995,3850,3865,3865,3850,1001
|
|
20250211,142800,196054350,3860,3860,3860,3860,0
|
|
20250211,142700,196054350,3860,3860,3860,3860,0
|
|
20250211,142600,196054350,3860,3860,3860,3860,136
|
|
20250211,142500,195529390,3875,3875,3875,3875,0
|
|
20250211,142400,195529390,3875,3875,3875,3875,10
|
|
20250211,142300,195490640,3875,3875,3875,3875,500
|
|
20250211,142200,193553140,3875,3875,3875,3875,0
|
|
20250211,142100,193553140,3875,3875,3875,3875,36
|
|
20250211,142000,193413640,3875,3875,3875,3875,501
|
|
20250211,141900,191472265,3875,3875,3875,3875,0
|
|
20250211,141800,191472265,3875,3860,3875,3860,1001
|
|
20250211,141700,187608390,3875,3875,3875,3875,1
|
|
20250211,141600,187604515,3865,3865,3865,3865,112
|
|
20250211,141500,187171635,3870,3870,3870,3870,0
|
|
20250211,141400,187171635,3870,3870,3870,3870,0
|
|
20250211,141300,187171635,3870,3870,3870,3870,87
|
|
20250211,141200,186834945,3870,3870,3870,3870,13
|
|
20250211,141100,186784635,3875,3875,3875,3875,0
|
|
20250211,141000,186784635,3875,3875,3875,3875,0
|
|
20250211,140900,186784635,3875,3875,3875,3875,1
|
|
20250211,140800,186780760,3875,3865,3875,3865,2
|
|
20250211,140700,186773020,3865,3865,3865,3865,0
|
|
20250211,140600,186773020,3865,3865,3865,3865,0
|
|
20250211,140500,186773020,3865,3865,3865,3865,0
|
|
20250211,140400,186773020,3865,3865,3865,3865,100
|
|
20250211,140300,186386520,3865,3865,3865,3865,0
|
|
20250211,140200,186386520,3865,3870,3870,3865,21
|
|
20250211,140100,186305255,3870,3870,3870,3870,0
|
|
20250211,140000,186305255,3870,3870,3870,3870,20
|
|
20250211,135900,186227855,3875,3875,3875,3875,24
|
|
20250211,135800,186134855,3875,3870,3875,3870,500
|
|
20250211,135700,184198855,3875,3875,3875,3875,0
|
|
20250211,135600,184198855,3875,3875,3875,3875,0
|
|
20250211,135500,184198855,3875,3875,3875,3875,0
|
|
20250211,135400,184198855,3875,3875,3875,3875,1
|
|
20250211,135300,184194980,3865,3865,3865,3865,0
|
|
20250211,135200,184194980,3865,3865,3865,3865,1
|
|
20250211,135100,184191115,3875,3875,3875,3875,0
|
|
20250211,135000,184191115,3875,3870,3875,3870,81
|
|
20250211,134900,183877640,3870,3870,3870,3870,18
|
|
20250211,134800,183807980,3865,3865,3865,3865,0
|
|
20250211,134700,183807980,3865,3865,3865,3865,0
|
|
20250211,134600,183807980,3865,3865,3865,3865,0
|
|
20250211,134500,183807980,3865,3865,3865,3865,110
|
|
20250211,134400,183382830,3865,3870,3870,3865,90
|
|
20250211,134300,183034975,3865,3870,3870,3865,14
|
|
20250211,134200,182980860,3870,3870,3870,3870,0
|
|
20250211,134100,182980860,3870,3870,3870,3870,756
|
|
20250211,134000,180055140,3870,3870,3870,3870,5
|
|
20250211,133900,180035790,3870,3870,3870,3870,1
|
|
20250211,133800,180031920,3860,3860,3860,3860,0
|
|
20250211,133700,180031920,3860,3860,3860,3860,0
|
|
20250211,133600,180031920,3860,3860,3860,3860,14
|
|
20250211,133500,179977880,3860,3860,3860,3860,0
|
|
20250211,133400,179977880,3860,3860,3860,3860,415
|
|
20250211,133300,178375980,3865,3865,3865,3865,15
|
|
20250211,133200,178318005,3865,3865,3865,3865,0
|
|
20250211,133100,178318005,3865,3865,3865,3865,105
|
|
20250211,133000,177912180,3865,3865,3865,3865,0
|
|
20250211,132900,177912180,3865,3865,3865,3865,0
|
|
20250211,132800,177912180,3865,3865,3865,3865,0
|
|
20250211,132700,177912180,3865,3865,3865,3865,0
|
|
20250211,132600,177912180,3865,3870,3870,3865,110
|
|
20250211,132500,177486980,3870,3870,3870,3870,11
|
|
20250211,132400,177444410,3870,3870,3870,3870,0
|
|
20250211,132300,177444410,3870,3870,3870,3870,0
|
|
20250211,132200,177444410,3870,3870,3870,3870,100
|
|
20250211,132100,177057410,3860,3860,3860,3860,0
|
|
20250211,132000,177057410,3860,3860,3860,3860,0
|
|
20250211,131900,177057410,3860,3860,3860,3860,0
|
|
20250211,131800,177057410,3860,3860,3860,3860,0
|
|
20250211,131700,177057410,3860,3860,3860,3860,0
|
|
20250211,131600,177057410,3860,3860,3860,3860,150
|
|
20250211,131500,176478410,3865,3865,3865,3865,0
|
|
20250211,131400,176478410,3865,3865,3865,3865,28
|
|
20250211,131300,176370190,3865,3865,3865,3865,0
|
|
20250211,131200,176370190,3865,3865,3865,3865,288
|
|
20250211,131100,175257070,3870,3870,3870,3870,21
|
|
20250211,131000,175175800,3870,3870,3870,3870,0
|
|
20250211,130900,175175800,3870,3865,3870,3865,8
|
|
20250211,130800,175144870,3860,3860,3860,3860,89
|
|
20250211,130700,174801330,3865,3865,3865,3865,200
|
|
20250211,130600,174028330,3865,3865,3865,3865,0
|
|
20250211,130500,174028330,3865,3865,3865,3865,14
|
|
20250211,130400,173974220,3865,3865,3865,3865,0
|
|
20250211,130300,173974220,3865,3865,3865,3865,0
|
|
20250211,130200,173974220,3865,3865,3865,3865,0
|
|
20250211,130100,173974220,3865,3865,3865,3865,2
|
|
20250211,130000,173966490,3850,3850,3850,3850,0
|
|
20250211,125900,173966490,3850,3850,3850,3850,0
|
|
20250211,125800,173966490,3850,3850,3850,3850,0
|
|
20250211,125700,173966490,3850,3850,3850,3850,35
|
|
20250211,125600,173831740,3850,3850,3850,3850,151
|
|
20250211,125500,173250390,3865,3865,3865,3865,13
|
|
20250211,125400,173200145,3860,3855,3860,3855,26
|
|
20250211,125300,173099900,3865,3865,3865,3865,0
|
|
20250211,125200,173099900,3865,3865,3865,3865,0
|
|
20250211,125100,173099900,3865,3865,3865,3865,1
|
|
20250211,125000,173096035,3850,3850,3850,3850,0
|
|
20250211,124900,173096035,3850,3850,3850,3850,0
|
|
20250211,124800,173096035,3850,3850,3850,3850,0
|
|
20250211,124700,173096035,3850,3860,3860,3850,222
|
|
20250211,124600,172241080,3850,3850,3850,3850,8
|
|
20250211,124500,172210280,3850,3850,3850,3850,0
|
|
20250211,124400,172210280,3850,3850,3850,3850,0
|
|
20250211,124300,172210280,3850,3850,3850,3850,0
|
|
20250211,124200,172210280,3850,3850,3850,3850,0
|
|
20250211,124100,172210280,3850,3855,3855,3850,24
|
|
20250211,124000,172117875,3850,3850,3850,3850,0
|
|
20250211,123900,172117875,3850,3850,3850,3850,0
|
|
20250211,123800,172117875,3850,3850,3850,3850,0
|
|
20250211,123700,172117875,3850,3850,3850,3850,0
|
|
20250211,123600,172117875,3850,3850,3850,3850,0
|
|
20250211,123500,172117875,3850,3850,3850,3850,0
|
|
20250211,123400,172117875,3850,3850,3850,3850,62
|
|
20250211,123300,171879175,3850,3850,3850,3850,0
|
|
20250211,123200,171879175,3850,3850,3850,3850,442
|
|
20250211,123100,170177475,3850,3850,3850,3850,0
|
|
20250211,123000,170177475,3850,3850,3850,3850,0
|
|
20250211,122900,170177475,3850,3850,3850,3850,5
|
|
20250211,122800,170158225,3850,3850,3850,3850,1
|
|
20250211,122700,170154375,3850,3850,3850,3850,102
|
|
20250211,122600,169761675,3845,3845,3845,3845,212
|
|
20250211,122500,168946535,3845,3845,3845,3845,0
|
|
20250211,122400,168946535,3845,3845,3845,3845,519
|
|
20250211,122300,166950980,3850,3850,3850,3850,1
|
|
20250211,122200,166947130,3850,3850,3850,3850,0
|
|
20250211,122100,166947130,3850,3850,3850,3850,0
|
|
20250211,122000,166947130,3850,3845,3850,3845,146
|
|
20250211,121900,166385755,3850,3850,3850,3850,0
|
|
20250211,121800,166385755,3850,3850,3850,3850,0
|
|
20250211,121700,166385755,3850,3850,3850,3850,14
|
|
20250211,121600,166331855,3850,3850,3850,3850,5
|
|
20250211,121500,166312605,3845,3845,3845,3845,400
|
|
20250211,121400,164774605,3850,3850,3850,3850,26
|
|
20250211,121300,164674505,3845,3845,3845,3845,0
|
|
20250211,121200,164674505,3845,3845,3845,3845,138
|
|
20250211,121100,164143895,3850,3850,3850,3850,1027
|
|
20250211,121000,160189945,3850,3850,3850,3850,40
|
|
20250211,120900,160035945,3850,3850,3850,3850,0
|
|
20250211,120800,160035945,3850,3850,3850,3850,111
|
|
20250211,120700,159608595,3860,3860,3860,3860,0
|
|
20250211,120600,159608595,3860,3860,3860,3860,0
|
|
20250211,120500,159608595,3860,3860,3860,3860,5
|
|
20250211,120400,159589295,3860,3860,3860,3860,1
|
|
20250211,120300,159585435,3860,3860,3860,3860,0
|
|
20250211,120200,159585435,3860,3860,3860,3860,3
|
|
20250211,120100,159573855,3860,3860,3860,3860,100
|
|
20250211,120000,159187855,3850,3855,3855,3850,100
|
|
20250211,115900,158802360,3850,3850,3850,3850,0
|
|
20250211,115800,158802360,3850,3850,3850,3850,0
|
|
20250211,115700,158802360,3850,3850,3850,3850,21
|
|
20250211,115600,158721510,3860,3860,3860,3860,0
|
|
20250211,115500,158721510,3860,3855,3860,3855,20
|
|
20250211,115400,158644360,3855,3850,3855,3850,11
|
|
20250211,115300,158601960,3850,3850,3850,3850,0
|
|
20250211,115200,158601960,3850,3850,3850,3850,0
|
|
20250211,115100,158601960,3850,3850,3850,3850,150
|
|
20250211,115000,158024460,3850,3850,3850,3850,189
|
|
20250211,114900,157296810,3850,3850,3850,3850,0
|
|
20250211,114800,157296810,3850,3850,3850,3850,126
|
|
20250211,114700,156811710,3860,3855,3860,3850,512
|
|
20250211,114600,154839445,3850,3850,3850,3850,0
|
|
20250211,114500,154839445,3850,3855,3855,3850,1401
|
|
20250211,114400,149442590,3860,3865,3865,3860,223
|
|
20250211,114300,148581710,3860,3865,3865,3860,514
|
|
20250211,114200,146597165,3865,3870,3870,3865,14
|
|
20250211,114100,146543050,3870,3870,3870,3870,0
|
|
20250211,114000,146543050,3870,3870,3870,3870,6
|
|
20250211,113900,146519830,3870,3870,3870,3870,16
|
|
20250211,113800,146457910,3870,3870,3870,3870,1
|
|
20250211,113700,146454040,3865,3865,3865,3865,85
|
|
20250211,113600,146125515,3870,3870,3870,3870,10
|
|
20250211,113500,146086815,3870,3870,3870,3870,10
|
|
20250211,113400,146048115,3870,3870,3870,3870,5
|
|
20250211,113300,146028765,3870,3870,3870,3870,0
|
|
20250211,113200,146028765,3870,3870,3870,3870,0
|
|
20250211,113100,146028765,3870,3870,3870,3870,0
|
|
20250211,113000,146028765,3870,3865,3870,3865,201
|
|
20250211,112900,145250940,3865,3865,3865,3865,10
|
|
20250211,112800,145212290,3865,3865,3865,3865,20
|
|
20250211,112700,145134990,3865,3865,3865,3865,0
|
|
20250211,112600,145134990,3865,3865,3865,3865,10
|
|
20250211,112500,145096340,3865,3865,3865,3865,50
|
|
20250211,112400,144903090,3870,3870,3870,3870,10
|
|
20250211,112300,144864390,3870,3870,3870,3870,1
|
|
20250211,112200,144860520,3870,3870,3870,3870,1
|
|
20250211,112100,144856650,3860,3860,3860,3860,175
|
|
20250211,112000,144181150,3880,3880,3880,3880,1
|
|
20250211,111900,144177270,3880,3880,3880,3880,20
|
|
20250211,111800,144099670,3880,3880,3880,3880,0
|
|
20250211,111700,144099670,3880,3880,3880,3880,0
|
|
20250211,111600,144099670,3880,3880,3880,3880,3
|
|
20250211,111500,144088030,3880,3875,3880,3875,96
|
|
20250211,111400,143716025,3875,3875,3875,3875,296
|
|
20250211,111300,142569025,3875,3850,3875,3850,2
|
|
20250211,111200,142561300,3875,3875,3875,3875,5
|
|
20250211,111100,142541925,3875,3875,3875,3875,4
|
|
20250211,111000,142526425,3875,3875,3875,3875,0
|
|
20250211,110900,142526425,3875,3875,3875,3875,5
|
|
20250211,110800,142507050,3875,3875,3875,3875,0
|
|
20250211,110700,142507050,3875,3875,3875,3875,0
|
|
20250211,110600,142507050,3875,3875,3875,3875,0
|
|
20250211,110500,142507050,3875,3860,3875,3835,1208
|
|
20250211,110400,137862705,3860,3870,3870,3860,600
|
|
20250211,110300,135543205,3880,3875,3880,3875,11
|
|
20250211,110200,135500575,3875,3875,3875,3865,509
|
|
20250211,110100,133530750,3875,3875,3875,3875,196
|
|
20250211,110000,132771250,3880,3880,3880,3880,105
|
|
20250211,105900,132363850,3880,3880,3880,3880,5
|
|
20250211,105800,132344450,3885,3885,3885,3885,0
|
|
20250211,105700,132344450,3885,3885,3885,3885,1
|
|
20250211,105600,132340565,3875,3875,3875,3875,0
|
|
20250211,105500,132340565,3875,3885,3885,3875,94
|
|
20250211,105400,131976305,3885,3880,3885,3875,815
|
|
20250211,105300,128817750,3875,3880,3880,3875,203
|
|
20250211,105200,128030125,3875,3875,3875,3875,30
|
|
20250211,105100,127913875,3880,3875,3880,3875,4
|
|
20250211,105000,127898365,3875,3875,3875,3875,0
|
|
20250211,104900,127898365,3875,3880,3880,3875,9
|
|
20250211,104800,127863480,3875,3890,3890,3875,3785
|
|
20250211,104700,113142205,3895,3895,3895,3895,51
|
|
20250211,104600,112943560,3895,3895,3895,3895,50
|
|
20250211,104500,112748810,3890,3895,3895,3890,1053
|
|
20250211,104400,108652635,3895,3895,3895,3895,2
|
|
20250211,104300,108644845,3900,3900,3900,3900,0
|
|
20250211,104200,108644845,3900,3900,3900,3900,0
|
|
20250211,104100,108644845,3900,3900,3900,3900,0
|
|
20250211,104000,108644845,3900,3900,3900,3900,1
|
|
20250211,103900,108640945,3890,3890,3890,3890,0
|
|
20250211,103800,108640945,3890,3895,3895,3890,757
|
|
20250211,103700,105694920,3895,3895,3895,3895,10
|
|
20250211,103600,105655970,3895,3895,3895,3895,0
|
|
20250211,103500,105655970,3895,3895,3895,3895,806
|
|
20250211,103400,102516600,3900,3900,3900,3900,1278
|
|
20250211,103300,97532400,3905,3915,3915,3905,713
|
|
20250211,103200,94748015,3910,3910,3910,3910,0
|
|
20250211,103100,94748015,3910,3905,3910,3905,851
|
|
20250211,103000,91424710,3905,3905,3905,3905,356
|
|
20250211,102900,90034530,3905,3905,3905,3905,73
|
|
20250211,102800,89749465,3905,3905,3905,3905,0
|
|
20250211,102700,89749465,3905,3905,3905,3905,200
|
|
20250211,102600,88968465,3905,3905,3905,3905,0
|
|
20250211,102500,88968465,3905,3905,3905,3905,0
|
|
20250211,102400,88968465,3905,3905,3905,3905,51
|
|
20250211,102300,88769310,3905,3905,3905,3905,0
|
|
20250211,102200,88769310,3905,3905,3905,3905,0
|
|
20250211,102100,88769310,3905,3905,3905,3905,40
|
|
20250211,102000,88613110,3920,3920,3920,3920,1
|
|
20250211,101900,88609190,3920,3920,3920,3920,0
|
|
20250211,101800,88609190,3920,3920,3920,3920,1
|
|
20250211,101700,88605270,3925,3925,3925,3925,1
|
|
20250211,101600,88601345,3920,3920,3920,3920,0
|
|
20250211,101500,88601345,3920,3920,3920,3920,0
|
|
20250211,101400,88601345,3920,3920,3920,3920,2943
|
|
20250211,101300,77064785,3920,3920,3920,3920,4
|
|
20250211,101200,77049105,3920,3920,3920,3920,0
|
|
20250211,101100,77049105,3920,3920,3920,3920,0
|
|
20250211,101000,77049105,3920,3920,3920,3920,0
|
|
20250211,100900,77049105,3920,3910,3920,3905,140
|
|
20250211,100800,76501890,3915,3915,3915,3915,50
|
|
20250211,100700,76306140,3915,3915,3915,3915,10
|
|
20250211,100600,76266990,3920,3920,3920,3920,0
|
|
20250211,100500,76266990,3920,3910,3920,3910,36
|
|
20250211,100400,76126220,3910,3915,3915,3910,3826
|
|
20250211,100300,61148305,3920,3920,3920,3920,155
|
|
20250211,100200,60540705,3925,3925,3925,3925,0
|
|
20250211,100100,60540705,3925,3925,3925,3925,0
|
|
20250211,100000,60540705,3925,3925,3925,3925,0
|
|
20250211,095900,60540705,3925,3925,3925,3925,14
|
|
20250211,095800,60485755,3935,3935,3935,3935,0
|
|
20250211,095700,60485755,3935,3930,3935,3930,196
|
|
20250211,095600,59715470,3930,3930,3930,3930,0
|
|
20250211,095500,59715470,3930,3930,3930,3930,5
|
|
20250211,095400,59695820,3935,3935,3935,3935,1
|
|
20250211,095300,59691885,3915,3915,3915,3915,0
|
|
20250211,095200,59691885,3915,3915,3915,3915,1
|
|
20250211,095100,59687970,3935,3935,3935,3935,0
|
|
20250211,095000,59687970,3935,3935,3935,3935,5
|
|
20250211,094900,59668295,3935,3935,3935,3935,66
|
|
20250211,094800,59408585,3930,3930,3930,3930,18
|
|
20250211,094700,59337845,3915,3915,3915,3915,1
|
|
20250211,094600,59333930,3930,3930,3930,3930,21
|
|
20250211,094500,59251400,3930,3930,3930,3930,2
|
|
20250211,094400,59243540,3935,3915,3935,3915,27
|
|
20250211,094300,59137795,3935,3930,3935,3930,102
|
|
20250211,094200,58736520,3935,3935,3935,3935,0
|
|
20250211,094100,58736520,3935,3935,3935,3935,1
|
|
20250211,094000,58732585,3935,3920,3935,3920,116
|
|
20250211,093900,58277625,3920,3920,3920,3920,0
|
|
20250211,093800,58277625,3920,3920,3920,3920,0
|
|
20250211,093700,58277625,3920,3920,3920,3920,0
|
|
20250211,093600,58277625,3920,3920,3920,3920,0
|
|
20250211,093500,58277625,3920,3920,3920,3920,0
|
|
20250211,093400,58277625,3920,3920,3920,3920,38
|
|
20250211,093300,58128665,3920,3935,3935,3920,12
|
|
20250211,093200,58081580,3935,3935,3935,3935,0
|
|
20250211,093100,58081580,3935,3935,3935,3935,520
|
|
20250211,093000,56035380,3940,3940,3940,3940,102
|
|
20250211,092900,55633500,3940,3940,3940,3940,1
|
|
20250211,092800,55629560,3940,3940,3940,3940,10
|
|
20250211,092700,55590160,3940,3940,3940,3940,2
|
|
20250211,092600,55582280,3940,3940,3940,3940,0
|
|
20250211,092500,55582280,3940,3940,3940,3940,10
|
|
20250211,092400,55542880,3935,3935,3935,3935,1002
|
|
20250211,092300,51600010,3935,3925,3935,3925,14
|
|
20250211,092200,51544975,3910,3910,3910,3910,465
|
|
20250211,092100,49726825,3925,3925,3925,3925,71
|
|
20250211,092000,49448150,3910,3910,3910,3910,200
|
|
20250211,091900,48666150,3910,3910,3910,3910,0
|
|
20250211,091800,48666150,3910,3910,3910,3910,2
|
|
20250211,091700,48658330,3910,3905,3910,3905,3714
|
|
20250211,091600,34137070,3905,3905,3905,3905,0
|
|
20250211,091500,34137070,3905,3905,3905,3905,68
|
|
20250211,091400,33871530,3910,3910,3910,3910,2234
|
|
20250211,091300,25136590,3910,3910,3910,3910,15
|
|
20250211,091200,25077940,3910,3920,3920,3910,407
|
|
20250211,091100,23485380,3920,3925,3925,3920,31
|
|
20250211,091000,23363710,3925,3925,3925,3925,1
|
|
20250211,090900,23359785,3925,3900,3925,3900,906
|
|
20250211,090800,19816550,3900,3915,3915,3900,2324
|
|
20250211,090700,10752635,3915,3915,3915,3915,0
|
|
20250211,090600,10752635,3915,3920,3920,3915,328
|
|
20250211,090500,9466880,3920,3920,3920,3895,128
|
|
20250211,090400,8968270,3895,3895,3895,3895,1
|
|
20250211,090300,8964375,3890,3890,3890,3890,406
|
|
20250211,090200,7385035,3890,3900,3900,3890,346
|
|
20250211,090100,6038295,3915,3915,3915,3915,200
|
|
20250211,090000,5255295,3915,3890,3915,3890,1350
|