645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,194200,530270160,4035,4035,4035,4035,1317
|
|
20250211,194100,530270160,4035,4035,4035,4035,0
|
|
20250211,194000,530270160,4035,4035,4035,4035,0
|
|
20250211,193900,530270160,4035,4035,4035,4035,0
|
|
20250211,193800,530270160,4035,4035,4035,4035,0
|
|
20250211,193700,530270160,4035,4035,4035,4035,0
|
|
20250211,193600,530270160,4035,4035,4035,4035,0
|
|
20250211,193500,530270160,4035,4035,4035,4035,0
|
|
20250211,193400,530270160,4035,4035,4035,4035,0
|
|
20250211,193300,530270160,4035,4035,4035,4035,0
|
|
20250211,193200,530270160,4035,4035,4035,4035,0
|
|
20250211,193100,530270160,4035,4035,4035,4035,0
|
|
20250211,193000,530270160,4035,4035,4035,4035,0
|
|
20250211,192900,530270160,4035,4035,4035,4035,0
|
|
20250211,192800,530270160,4035,4035,4035,4035,0
|
|
20250211,192700,530270160,4035,4035,4035,4035,0
|
|
20250211,192600,530270160,4035,4035,4035,4035,0
|
|
20250211,192500,530270160,4035,4035,4035,4035,0
|
|
20250211,192400,530270160,4035,4035,4035,4035,0
|
|
20250211,192300,530270160,4035,4035,4035,4035,0
|
|
20250211,192200,530270160,4035,4035,4035,4035,0
|
|
20250211,192100,530270160,4035,4035,4035,4035,0
|
|
20250211,192000,530270160,4035,4035,4035,4035,0
|
|
20250211,191900,530270160,4035,4035,4035,4035,0
|
|
20250211,191800,530270160,4035,4035,4035,4035,0
|
|
20250211,191700,530270160,4035,4035,4035,4035,0
|
|
20250211,191600,530270160,4035,4035,4035,4035,0
|
|
20250211,191500,530270160,4035,4035,4035,4035,0
|
|
20250211,191400,530270160,4035,4035,4035,4035,0
|
|
20250211,191300,530270160,4035,4035,4035,4035,0
|
|
20250211,191200,530270160,4035,4035,4035,4035,1317
|
|
20250211,191100,530270160,4035,4035,4035,4035,0
|
|
20250211,191000,530270160,4035,4035,4035,4035,0
|
|
20250211,190900,530270160,4035,4035,4035,4035,0
|
|
20250211,190800,530270160,4035,4035,4035,4035,0
|
|
20250211,190700,530270160,4035,4035,4035,4035,0
|
|
20250211,190600,530270160,4035,4035,4035,4035,0
|
|
20250211,190500,530270160,4035,4035,4035,4035,0
|
|
20250211,190400,530270160,4035,4035,4035,4035,0
|
|
20250211,190300,530270160,4035,4035,4035,4035,0
|
|
20250211,190200,530270160,4035,4035,4035,4035,0
|
|
20250211,190100,530270160,4035,4035,4035,4035,0
|
|
20250211,190000,530270160,4035,4035,4035,4035,0
|
|
20250211,185900,530270160,4035,4035,4035,4035,0
|
|
20250211,185800,530270160,4035,4035,4035,4035,0
|
|
20250211,185700,530270160,4035,4035,4035,4035,0
|
|
20250211,185600,530270160,4035,4035,4035,4035,0
|
|
20250211,185500,530270160,4035,4035,4035,4035,0
|
|
20250211,185400,530270160,4035,4035,4035,4035,0
|
|
20250211,185300,530270160,4035,4035,4035,4035,0
|
|
20250211,185200,530270160,4035,4035,4035,4035,0
|
|
20250211,185100,530270160,4035,4035,4035,4035,0
|
|
20250211,185000,530270160,4035,4035,4035,4035,0
|
|
20250211,184900,530270160,4035,4035,4035,4035,0
|
|
20250211,184800,530270160,4035,4035,4035,4035,0
|
|
20250211,184700,530270160,4035,4035,4035,4035,0
|
|
20250211,184600,530270160,4035,4035,4035,4035,0
|
|
20250211,184500,530270160,4035,4035,4035,4035,0
|
|
20250211,184400,530270160,4035,4035,4035,4035,0
|
|
20250211,184300,530270160,4035,4035,4035,4035,0
|
|
20250211,184200,530270160,4035,4035,4035,4035,1317
|
|
20250211,184100,530270160,4035,4035,4035,4035,0
|
|
20250211,184000,530270160,4035,4035,4035,4035,0
|
|
20250211,183900,530270160,4035,4035,4035,4035,0
|
|
20250211,183800,530270160,4035,4035,4035,4035,0
|
|
20250211,183700,530270160,4035,4035,4035,4035,0
|
|
20250211,183600,530270160,4035,4035,4035,4035,0
|
|
20250211,183500,530270160,4035,4035,4035,4035,0
|
|
20250211,183400,530270160,4035,4035,4035,4035,0
|
|
20250211,183300,530270160,4035,4035,4035,4035,0
|
|
20250211,183200,530270160,4035,4035,4035,4035,0
|
|
20250211,183100,530270160,4035,4035,4035,4035,0
|
|
20250211,183000,530270160,4035,4035,4035,4035,0
|
|
20250211,182900,530270160,4035,4035,4035,4035,0
|
|
20250211,182800,530270160,4035,4035,4035,4035,0
|
|
20250211,182700,530270160,4035,4035,4035,4035,0
|
|
20250211,182600,530270160,4035,4035,4035,4035,0
|
|
20250211,182500,530270160,4035,4035,4035,4035,0
|
|
20250211,182400,530270160,4035,4035,4035,4035,0
|
|
20250211,182300,530270160,4035,4035,4035,4035,0
|
|
20250211,182200,530270160,4035,4035,4035,4035,0
|
|
20250211,182100,530270160,4035,4035,4035,4035,0
|
|
20250211,182000,530270160,4035,4035,4035,4035,0
|
|
20250211,181900,530270160,4035,4035,4035,4035,0
|
|
20250211,181800,530270160,4035,4035,4035,4035,0
|
|
20250211,181700,530270160,4035,4035,4035,4035,0
|
|
20250211,181600,530270160,4035,4035,4035,4035,0
|
|
20250211,181500,530270160,4035,4035,4035,4035,0
|
|
20250211,181400,530270160,4035,4035,4035,4035,0
|
|
20250211,181300,530270160,4035,4035,4035,4035,0
|
|
20250211,181200,530270160,4035,4035,4035,4035,1317
|
|
20250211,181100,530270160,4035,4035,4035,4035,0
|
|
20250211,181000,530270160,4035,4035,4035,4035,0
|
|
20250211,180900,530270160,4035,4035,4035,4035,0
|
|
20250211,180800,530270160,4035,4035,4035,4035,0
|
|
20250211,180700,530270160,4035,4035,4035,4035,0
|
|
20250211,180600,530270160,4035,4035,4035,4035,0
|
|
20250211,180500,530270160,4035,4035,4035,4035,0
|
|
20250211,180400,530270160,4035,4035,4035,4035,0
|
|
20250211,180300,530270160,4035,4035,4035,4035,0
|
|
20250211,180200,530270160,4035,4035,4035,4035,0
|
|
20250211,180100,530270160,4035,4035,4035,4035,0
|
|
20250211,180000,530270160,4035,4035,4035,4035,0
|
|
20250211,175900,530270160,4035,4035,4035,4035,0
|
|
20250211,175800,530270160,4035,4035,4035,4035,0
|
|
20250211,175700,530270160,4035,4035,4035,4035,0
|
|
20250211,175600,530270160,4035,4035,4035,4035,0
|
|
20250211,175500,530270160,4035,4035,4035,4035,0
|
|
20250211,175400,530270160,4035,4035,4035,4035,0
|
|
20250211,175300,530270160,4035,4035,4035,4035,0
|
|
20250211,175200,530270160,4035,4035,4035,4035,0
|
|
20250211,175100,530270160,4035,4035,4035,4035,0
|
|
20250211,175000,530270160,4035,4035,4035,4035,0
|
|
20250211,174900,530270160,4035,4035,4035,4035,0
|
|
20250211,174800,530270160,4035,4035,4035,4035,0
|
|
20250211,174700,530270160,4035,4035,4035,4035,0
|
|
20250211,174600,530270160,4035,4035,4035,4035,0
|
|
20250211,174500,530270160,4035,4035,4035,4035,0
|
|
20250211,174400,530270160,4035,4035,4035,4035,0
|
|
20250211,174300,530270160,4035,4035,4035,4035,0
|
|
20250211,174200,530270160,4035,4035,4035,4035,1317
|
|
20250211,174100,530270160,4035,4035,4035,4035,0
|
|
20250211,174000,530270160,4035,4035,4035,4035,0
|
|
20250211,173900,530270160,4035,4035,4035,4035,0
|
|
20250211,173800,530270160,4035,4035,4035,4035,0
|
|
20250211,173700,530270160,4035,4035,4035,4035,0
|
|
20250211,173600,530270160,4035,4035,4035,4035,0
|
|
20250211,173500,530270160,4035,4035,4035,4035,0
|
|
20250211,173400,530270160,4035,4035,4035,4035,0
|
|
20250211,173300,530270160,4035,4035,4035,4035,0
|
|
20250211,173200,530270160,4035,4035,4035,4035,0
|
|
20250211,173100,530270160,4035,4035,4035,4035,0
|
|
20250211,173000,530270160,4035,4035,4035,4035,0
|
|
20250211,172900,530270160,4035,4035,4035,4035,0
|
|
20250211,172800,530270160,4035,4035,4035,4035,0
|
|
20250211,172700,530270160,4035,4035,4035,4035,0
|
|
20250211,172600,530270160,4035,4035,4035,4035,0
|
|
20250211,172500,530270160,4035,4035,4035,4035,0
|
|
20250211,172400,530270160,4035,4035,4035,4035,0
|
|
20250211,172300,530270160,4035,4035,4035,4035,0
|
|
20250211,172200,530270160,4035,4035,4035,4035,0
|
|
20250211,172100,530270160,4035,4035,4035,4035,0
|
|
20250211,172000,530270160,4035,4035,4035,4035,0
|
|
20250211,171900,530270160,4035,4035,4035,4035,0
|
|
20250211,171800,530270160,4035,4035,4035,4035,0
|
|
20250211,171700,530270160,4035,4035,4035,4035,0
|
|
20250211,171600,530270160,4035,4035,4035,4035,0
|
|
20250211,171500,530270160,4035,4035,4035,4035,0
|
|
20250211,171400,530270160,4035,4035,4035,4035,0
|
|
20250211,171300,530270160,4035,4035,4035,4035,0
|
|
20250211,171200,530270160,4035,4035,4035,4035,1317
|
|
20250211,171100,530270160,4035,4035,4035,4035,0
|
|
20250211,171000,530270160,4035,4035,4035,4035,0
|
|
20250211,170900,530270160,4035,4035,4035,4035,0
|
|
20250211,170800,530270160,4035,4035,4035,4035,0
|
|
20250211,170700,530270160,4035,4035,4035,4035,0
|
|
20250211,170600,530270160,4035,4035,4035,4035,0
|
|
20250211,170500,530270160,4035,4035,4035,4035,0
|
|
20250211,170400,530270160,4035,4035,4035,4035,0
|
|
20250211,170300,530270160,4035,4035,4035,4035,0
|
|
20250211,170200,530270160,4035,4035,4035,4035,0
|
|
20250211,170100,530270160,4035,4035,4035,4035,0
|
|
20250211,170000,530270160,4035,4035,4035,4035,0
|
|
20250211,165900,530270160,4035,4035,4035,4035,0
|
|
20250211,165800,530270160,4035,4035,4035,4035,0
|
|
20250211,165700,530270160,4035,4035,4035,4035,0
|
|
20250211,165600,530270160,4035,4035,4035,4035,0
|
|
20250211,165500,530270160,4035,4035,4035,4035,0
|
|
20250211,165400,530270160,4035,4035,4035,4035,0
|
|
20250211,165300,530270160,4035,4035,4035,4035,0
|
|
20250211,165200,530270160,4035,4035,4035,4035,0
|
|
20250211,165100,530270160,4035,4035,4035,4035,0
|
|
20250211,165000,530270160,4035,4035,4035,4035,0
|
|
20250211,164900,530270160,4035,4035,4035,4035,0
|
|
20250211,164800,530270160,4035,4035,4035,4035,0
|
|
20250211,164700,530270160,4035,4035,4035,4035,0
|
|
20250211,164600,530270160,4035,4035,4035,4035,0
|
|
20250211,164500,530270160,4035,4035,4035,4035,0
|
|
20250211,164400,530270160,4035,4035,4035,4035,0
|
|
20250211,164300,530270160,4035,4035,4035,4035,0
|
|
20250211,164200,530270160,4035,4035,4035,4035,1317
|
|
20250211,164100,530270160,4035,4035,4035,4035,0
|
|
20250211,164000,530270160,4035,4035,4035,4035,0
|
|
20250211,163900,530270160,4035,4035,4035,4035,0
|
|
20250211,163800,530270160,4035,4035,4035,4035,0
|
|
20250211,163700,530270160,4035,4035,4035,4035,0
|
|
20250211,163600,530270160,4035,4035,4035,4035,0
|
|
20250211,163500,530270160,4035,4035,4035,4035,0
|
|
20250211,163400,530270160,4035,4035,4035,4035,0
|
|
20250211,163300,530270160,4035,4035,4035,4035,0
|
|
20250211,163200,530270160,4035,4035,4035,4035,0
|
|
20250211,163100,530270160,4035,4035,4035,4035,0
|
|
20250211,163000,530270160,4035,4035,4035,4035,0
|
|
20250211,162900,530270160,4035,4035,4035,4035,0
|
|
20250211,162800,530270160,4035,4035,4035,4035,0
|
|
20250211,162700,530270160,4035,4035,4035,4035,0
|
|
20250211,162600,530270160,4035,4035,4035,4035,0
|
|
20250211,162500,530270160,4035,4035,4035,4035,0
|
|
20250211,162400,530270160,4035,4035,4035,4035,0
|
|
20250211,162300,530270160,4035,4035,4035,4035,0
|
|
20250211,162200,530270160,4035,4035,4035,4035,0
|
|
20250211,162100,530270160,4035,4035,4035,4035,0
|
|
20250211,162000,530270160,4035,4035,4035,4035,0
|
|
20250211,161900,530270160,4035,4035,4035,4035,0
|
|
20250211,161800,530270160,4035,4035,4035,4035,0
|
|
20250211,161700,530270160,4035,4035,4035,4035,0
|
|
20250211,161600,530270160,4035,4035,4035,4035,0
|
|
20250211,161500,530270160,4035,4035,4035,4035,0
|
|
20250211,161400,530270160,4035,4035,4035,4035,0
|
|
20250211,161300,530270160,4035,4035,4035,4035,0
|
|
20250211,161200,530270160,4035,4035,4035,4035,1317
|
|
20250211,161100,530270160,4035,4035,4035,4035,0
|
|
20250211,161000,530270160,4035,4035,4035,4035,0
|
|
20250211,160900,530270160,4035,4035,4035,4035,0
|
|
20250211,160800,530270160,4035,4035,4035,4035,0
|
|
20250211,160700,530270160,4035,4035,4035,4035,0
|
|
20250211,160600,530270160,4035,4035,4035,4035,0
|
|
20250211,160500,530270160,4035,4035,4035,4035,0
|
|
20250211,160400,530270160,4035,4035,4035,4035,0
|
|
20250211,160300,530270160,4035,4035,4035,4035,0
|
|
20250211,160200,530270160,4035,4035,4035,4035,0
|
|
20250211,160100,530270160,4035,4035,4035,4035,0
|
|
20250211,160000,530270160,4035,4035,4035,4035,0
|
|
20250211,155900,530270160,4035,4035,4035,4035,0
|
|
20250211,155800,530270160,4035,4035,4035,4035,0
|
|
20250211,155700,530270160,4035,4035,4035,4035,0
|
|
20250211,155600,530270160,4035,4035,4035,4035,0
|
|
20250211,155500,530270160,4035,4035,4035,4035,0
|
|
20250211,155400,530270160,4035,4035,4035,4035,0
|
|
20250211,155300,530270160,4035,4035,4035,4035,0
|
|
20250211,155200,530270160,4035,4035,4035,4035,0
|
|
20250211,155100,530270160,4035,4035,4035,4035,0
|
|
20250211,155000,530270160,4035,4035,4035,4035,0
|
|
20250211,154900,530270160,4035,4035,4035,4035,0
|
|
20250211,154800,530270160,4035,4035,4035,4035,0
|
|
20250211,154700,530270160,4035,4035,4035,4035,0
|
|
20250211,154600,530270160,4035,4035,4035,4035,0
|
|
20250211,154500,530270160,4035,4035,4035,4035,0
|
|
20250211,154400,530270160,4035,4035,4035,4035,0
|
|
20250211,154300,530270160,4035,4035,4035,4035,0
|
|
20250211,154200,530270160,4035,4035,4035,4035,1317
|
|
20250211,154100,530270160,4035,4035,4035,4035,0
|
|
20250211,154000,530270160,4035,4035,4035,4035,0
|
|
20250211,153900,530270160,4035,4035,4035,4035,0
|
|
20250211,153800,530270160,4035,4035,4035,4035,0
|
|
20250211,153700,530270160,4035,4035,4035,4035,0
|
|
20250211,153600,530270160,4035,4035,4035,4035,0
|
|
20250211,153500,530270160,4035,4035,4035,4035,0
|
|
20250211,153400,530270160,4035,4035,4035,4035,0
|
|
20250211,153300,530270160,4035,4035,4035,4035,0
|
|
20250211,153200,530270160,4035,4035,4035,4035,0
|
|
20250211,153100,530270160,4035,4035,4035,4035,0
|
|
20250211,153000,530270160,4035,4035,4035,4035,1317
|
|
20250211,152900,524956065,4060,4060,4060,4060,0
|
|
20250211,152800,524956065,4060,4060,4060,4060,0
|
|
20250211,152700,524956065,4060,4060,4060,4060,0
|
|
20250211,152600,524956065,4060,4060,4060,4060,0
|
|
20250211,152500,524956065,4060,4060,4060,4060,0
|
|
20250211,152400,524956065,4060,4060,4060,4060,0
|
|
20250211,152300,524956065,4060,4060,4060,4060,0
|
|
20250211,152200,524956065,4060,4060,4060,4060,0
|
|
20250211,152100,524956065,4060,4060,4060,4060,0
|
|
20250211,152000,524956065,4060,4060,4060,4060,0
|
|
20250211,151900,524956065,4060,4050,4060,4045,180
|
|
20250211,151800,524227885,4060,4050,4060,4050,26
|
|
20250211,151700,524122575,4050,4050,4050,4050,476
|
|
20250211,151600,522194775,4055,4055,4055,4055,7
|
|
20250211,151500,522166390,4060,4060,4060,4060,0
|
|
20250211,151400,522166390,4060,4060,4060,4060,0
|
|
20250211,151300,522166390,4060,4060,4060,4060,100
|
|
20250211,151200,521760390,4055,4055,4055,4055,0
|
|
20250211,151100,521760390,4055,4055,4055,4055,0
|
|
20250211,151000,521760390,4055,4060,4060,4055,200
|
|
20250211,150900,520948890,4060,4060,4060,4060,5
|
|
20250211,150800,520928590,4060,4055,4060,4055,5
|
|
20250211,150700,520908295,4060,4060,4060,4060,10
|
|
20250211,150600,520867695,4070,4070,4070,4070,5
|
|
20250211,150500,520847345,4070,4070,4070,4070,5
|
|
20250211,150400,520826995,4070,4070,4070,4070,5
|
|
20250211,150300,520806645,4070,4070,4070,4070,5
|
|
20250211,150200,520786295,4070,4070,4070,4070,118
|
|
20250211,150100,520306035,4070,4060,4070,4060,114
|
|
20250211,150000,519843185,4070,4070,4070,4070,5
|
|
20250211,145900,519822835,4070,4070,4070,4070,5
|
|
20250211,145800,519802485,4070,4070,4070,4040,27
|
|
20250211,145700,519693195,4040,4065,4070,4040,58
|
|
20250211,145600,519457615,4065,4065,4065,4065,10
|
|
20250211,145500,519416965,4065,4065,4065,4065,5
|
|
20250211,145400,519396640,4065,4065,4065,4065,5
|
|
20250211,145300,519376315,4065,4065,4065,4065,5
|
|
20250211,145200,519355990,4065,4065,4065,4065,5
|
|
20250211,145100,519335665,4065,4065,4065,4065,10
|
|
20250211,145000,519295015,4065,4065,4065,4065,5
|
|
20250211,144900,519274690,4065,4065,4065,4065,1892
|
|
20250211,144800,511583710,4065,4065,4065,4065,5
|
|
20250211,144700,511563385,4065,4065,4065,4065,5
|
|
20250211,144600,511543060,4065,4065,4065,4065,10
|
|
20250211,144500,511502410,4065,4065,4065,4065,5
|
|
20250211,144400,511482085,4065,4065,4065,4065,5
|
|
20250211,144300,511461760,4065,4065,4065,4065,5
|
|
20250211,144200,511441435,4065,4065,4065,4065,5
|
|
20250211,144100,511421110,4065,4065,4065,4065,55
|
|
20250211,144000,511197535,4040,4040,4040,4040,0
|
|
20250211,143900,511197535,4040,4065,4065,4040,12
|
|
20250211,143800,511148865,4065,4065,4065,4065,5
|
|
20250211,143700,511128540,4065,4065,4065,4065,5
|
|
20250211,143600,511108215,4065,4065,4065,4065,5
|
|
20250211,143500,511087890,4065,4065,4065,4065,10
|
|
20250211,143400,511047240,4065,4065,4065,4065,5
|
|
20250211,143300,511026915,4065,4065,4065,4065,5
|
|
20250211,143200,511006590,4065,4065,4065,4065,1
|
|
20250211,143100,511002525,4040,4040,4040,4040,300
|
|
20250211,143000,509790525,4040,4070,4070,4040,540
|
|
20250211,142900,507608775,4070,4070,4070,4070,5
|
|
20250211,142800,507588425,4070,4070,4070,4070,5
|
|
20250211,142700,507568075,4070,4065,4070,4065,198
|
|
20250211,142600,506762465,4065,4065,4065,4065,1005
|
|
20250211,142500,502677140,4060,4060,4060,4060,6
|
|
20250211,142400,502652780,4035,4040,4040,4035,594
|
|
20250211,142300,500255780,4055,4055,4055,4055,5
|
|
20250211,142200,500235505,4055,4055,4055,4055,453
|
|
20250211,142100,498398590,4055,4055,4055,4055,0
|
|
20250211,142000,498398590,4055,4055,4055,4055,0
|
|
20250211,141900,498398590,4055,4055,4055,4055,0
|
|
20250211,141800,498398590,4055,4055,4055,4055,0
|
|
20250211,141700,498398590,4055,4055,4055,4055,0
|
|
20250211,141600,498398590,4055,4060,4060,4055,9
|
|
20250211,141500,498362070,4060,4060,4060,4060,26
|
|
20250211,141400,498256510,4055,4055,4055,4055,10
|
|
20250211,141300,498215960,4055,4055,4055,4055,5
|
|
20250211,141200,498195685,4055,4055,4055,4055,2318
|
|
20250211,141100,488796195,4055,4055,4055,4055,5
|
|
20250211,141000,488775920,4060,4060,4060,4060,5
|
|
20250211,140900,488755620,4060,4060,4060,4060,36
|
|
20250211,140800,488609460,4060,4060,4060,4060,10
|
|
20250211,140700,488568860,4060,4060,4060,4060,36
|
|
20250211,140600,488422700,4035,4035,4035,4035,0
|
|
20250211,140500,488422700,4035,4035,4035,4035,20
|
|
20250211,140400,488342000,4035,4040,4040,4035,500
|
|
20250211,140300,486324370,4040,4040,4040,4040,0
|
|
20250211,140200,486324370,4040,4040,4040,4040,0
|
|
20250211,140100,486324370,4040,4040,4040,4040,0
|
|
20250211,140000,486324370,4040,4040,4040,4040,103
|
|
20250211,135900,485908250,4060,4060,4060,4060,5
|
|
20250211,135800,485887950,4060,4045,4060,4040,2001
|
|
20250211,135700,477802890,4040,4040,4040,4040,372
|
|
20250211,135600,476300010,4060,4040,4065,4040,188
|
|
20250211,135500,475539725,4040,4065,4065,4040,39
|
|
20250211,135400,475382015,4065,4065,4065,4065,338
|
|
20250211,135300,474008045,4065,4065,4065,4065,6
|
|
20250211,135200,473983655,4045,4060,4060,4045,424
|
|
20250211,135100,472267810,4060,4055,4060,4055,2904
|
|
20250211,135000,460491900,4055,4055,4055,4055,5
|
|
20250211,134900,460471625,4055,4055,4055,4055,5
|
|
20250211,134800,460451350,4055,4055,4055,4055,10
|
|
20250211,134700,460410800,4055,4065,4065,4055,47
|
|
20250211,134600,460220165,4065,4065,4065,4065,5
|
|
20250211,134500,460199840,4065,4065,4065,4065,5
|
|
20250211,134400,460179515,4065,4065,4065,4065,5
|
|
20250211,134300,460159190,4065,4065,4065,4065,41
|
|
20250211,134200,459992525,4055,4055,4055,4055,0
|
|
20250211,134100,459992525,4055,4055,4055,4055,0
|
|
20250211,134000,459992525,4055,4055,4055,4055,0
|
|
20250211,133900,459992525,4055,4055,4055,4055,0
|
|
20250211,133800,459992525,4055,4055,4055,4055,0
|
|
20250211,133700,459992525,4055,4055,4055,4050,428
|
|
20250211,133600,458259025,4065,4055,4065,4055,21
|
|
20250211,133500,458173810,4055,4055,4055,4055,15
|
|
20250211,133400,458112985,4055,4055,4055,4055,0
|
|
20250211,133300,458112985,4055,4055,4055,4055,0
|
|
20250211,133200,458112985,4055,4055,4055,4055,0
|
|
20250211,133100,458112985,4055,4055,4055,4055,0
|
|
20250211,133000,458112985,4055,4050,4055,4050,18
|
|
20250211,132900,458040020,4050,4050,4050,4050,240
|
|
20250211,132800,457068020,4050,4050,4050,4050,0
|
|
20250211,132700,457068020,4050,4050,4050,4050,0
|
|
20250211,132600,457068020,4050,4050,4050,4050,0
|
|
20250211,132500,457068020,4050,4050,4050,4050,0
|
|
20250211,132400,457068020,4050,4050,4050,4050,100
|
|
20250211,132300,456663020,4050,4050,4050,4050,0
|
|
20250211,132200,456663020,4050,4050,4050,4050,0
|
|
20250211,132100,456663020,4050,4050,4050,4050,0
|
|
20250211,132000,456663020,4050,4050,4050,4050,0
|
|
20250211,131900,456663020,4050,4050,4050,4050,0
|
|
20250211,131800,456663020,4050,4050,4050,4050,0
|
|
20250211,131700,456663020,4050,4050,4050,4050,0
|
|
20250211,131600,456663020,4050,4050,4050,4050,0
|
|
20250211,131500,456663020,4050,4050,4050,4050,0
|
|
20250211,131400,456663020,4050,4050,4050,4050,0
|
|
20250211,131300,456663020,4050,4050,4050,4050,0
|
|
20250211,131200,456663020,4050,4050,4050,4050,0
|
|
20250211,131100,456663020,4050,4050,4050,4050,0
|
|
20250211,131000,456663020,4050,4050,4050,4050,0
|
|
20250211,130900,456663020,4050,4050,4050,4050,458
|
|
20250211,130800,454808120,4050,4065,4065,4050,705
|
|
20250211,130700,451952795,4065,4065,4065,4065,5
|
|
20250211,130600,451932470,4065,4065,4065,4065,5
|
|
20250211,130500,451912145,4065,4065,4065,4065,5
|
|
20250211,130400,451891820,4065,4065,4065,4065,10
|
|
20250211,130300,451851170,4065,4065,4065,4065,5
|
|
20250211,130200,451830845,4065,4065,4065,4065,5
|
|
20250211,130100,451810520,4065,4065,4065,4065,5
|
|
20250211,130000,451790195,4065,4065,4065,4065,25
|
|
20250211,125900,451688570,4065,4060,4065,4060,282
|
|
20250211,125800,450543440,4065,4065,4065,4065,5
|
|
20250211,125700,450523115,4065,4065,4065,4065,5
|
|
20250211,125600,450502790,4065,4065,4065,4065,5
|
|
20250211,125500,450482465,4065,4065,4065,4065,5
|
|
20250211,125400,450462140,4065,4065,4065,4065,10
|
|
20250211,125300,450421490,4065,4065,4065,4065,5
|
|
20250211,125200,450401165,4065,4065,4065,4065,5
|
|
20250211,125100,450380840,4065,4065,4065,4065,5
|
|
20250211,125000,450360515,4065,4065,4065,4065,5
|
|
20250211,124900,450340190,4065,4065,4065,4065,5
|
|
20250211,124800,450319865,4065,4065,4065,4065,36
|
|
20250211,124700,450173525,4060,4060,4060,4060,0
|
|
20250211,124600,450173525,4060,4060,4060,4060,0
|
|
20250211,124500,450173525,4060,4060,4060,4060,0
|
|
20250211,124400,450173525,4060,4060,4060,4060,0
|
|
20250211,124300,450173525,4060,4060,4060,4060,45
|
|
20250211,124200,449990825,4060,4060,4060,4060,0
|
|
20250211,124100,449990825,4060,4060,4060,4060,0
|
|
20250211,124000,449990825,4060,4060,4060,4060,0
|
|
20250211,123900,449990825,4060,4060,4060,4060,0
|
|
20250211,123800,449990825,4060,4060,4060,4060,0
|
|
20250211,123700,449990825,4060,4060,4060,4060,0
|
|
20250211,123600,449990825,4060,4060,4060,4060,0
|
|
20250211,123500,449990825,4060,4060,4060,4060,5
|
|
20250211,123400,449970525,4060,4060,4060,4060,6
|
|
20250211,123300,449946165,4050,4050,4050,4050,300
|
|
20250211,123200,448731165,4060,4060,4060,4060,10
|
|
20250211,123100,448690565,4060,4060,4060,4060,5
|
|
20250211,123000,448670265,4060,4060,4060,4060,5
|
|
20250211,122900,448649965,4060,4060,4060,4060,5
|
|
20250211,122800,448629665,4060,4060,4060,4060,5
|
|
20250211,122700,448609365,4060,4060,4060,4060,200
|
|
20250211,122600,447797365,4060,4060,4060,4060,5
|
|
20250211,122500,447777065,4060,4060,4060,4060,5
|
|
20250211,122400,447756765,4060,4060,4060,4060,5
|
|
20250211,122300,447736465,4060,4060,4060,4060,5
|
|
20250211,122200,447716165,4060,4060,4060,4060,11
|
|
20250211,122100,447671505,4060,4060,4060,4060,5
|
|
20250211,122000,447651205,4060,4060,4060,4060,1
|
|
20250211,121900,447647145,4045,4045,4045,4045,12
|
|
20250211,121800,447598605,4045,4060,4060,4045,89
|
|
20250211,121700,447238140,4060,4060,4060,4060,5
|
|
20250211,121600,447217840,4060,4065,4065,4060,10
|
|
20250211,121500,447177215,4070,4070,4070,4070,7
|
|
20250211,121400,447148725,4070,4070,4070,4070,5
|
|
20250211,121300,447128375,4070,4070,4070,4070,5
|
|
20250211,121200,447108025,4070,4070,4070,4070,5
|
|
20250211,121100,447087675,4070,4070,4070,4045,20
|
|
20250211,121000,447006300,4070,4060,4070,4045,1096
|
|
20250211,120900,442568055,4070,4070,4070,4070,5
|
|
20250211,120800,442547705,4070,4070,4070,4070,5
|
|
20250211,120700,442527355,4070,4070,4070,4070,5
|
|
20250211,120600,442507005,4075,4075,4075,4075,10
|
|
20250211,120500,442466255,4075,4065,4075,4065,583
|
|
20250211,120400,440095630,4060,4060,4060,4060,0
|
|
20250211,120300,440095630,4060,4060,4060,4060,0
|
|
20250211,120200,440095630,4060,4060,4060,4060,0
|
|
20250211,120100,440095630,4060,4060,4060,4060,0
|
|
20250211,120000,440095630,4060,4060,4060,4060,0
|
|
20250211,115900,440095630,4060,4060,4060,4060,0
|
|
20250211,115800,440095630,4060,4060,4060,4060,0
|
|
20250211,115700,440095630,4060,4060,4060,4060,0
|
|
20250211,115600,440095630,4060,4075,4085,4060,1261
|
|
20250211,115500,434957755,4055,4055,4055,4055,0
|
|
20250211,115400,434957755,4055,4055,4055,4055,0
|
|
20250211,115300,434957755,4055,4055,4055,4055,0
|
|
20250211,115200,434957755,4055,4055,4055,4055,0
|
|
20250211,115100,434957755,4055,4055,4055,4055,0
|
|
20250211,115000,434957755,4055,4055,4055,4055,0
|
|
20250211,114900,434957755,4055,4055,4055,4055,0
|
|
20250211,114800,434957755,4055,4055,4055,4055,129
|
|
20250211,114700,434434660,4055,4055,4055,4055,0
|
|
20250211,114600,434434660,4055,4055,4055,4055,150
|
|
20250211,114500,433826410,4055,4055,4055,4055,0
|
|
20250211,114400,433826410,4055,4055,4055,4055,0
|
|
20250211,114300,433826410,4055,4055,4055,4055,0
|
|
20250211,114200,433826410,4055,4075,4075,4055,15937
|
|
20250211,114100,369125310,4080,4085,4085,4080,843
|
|
20250211,114000,365685085,4095,4095,4095,4095,305
|
|
20250211,113900,364436110,4095,4095,4095,4095,10
|
|
20250211,113800,364395160,4095,4095,4095,4095,5
|
|
20250211,113700,364374685,4095,4095,4095,4095,5
|
|
20250211,113600,364354210,4095,4095,4095,4095,5
|
|
20250211,113500,364333735,4095,4090,4095,4090,245
|
|
20250211,113400,363330600,4085,4085,4085,4085,50
|
|
20250211,113300,363126350,4085,4085,4085,4085,0
|
|
20250211,113200,363126350,4085,4090,4090,4085,1174
|
|
20250211,113100,358330535,4090,4090,4090,4090,5
|
|
20250211,113000,358310085,4090,4090,4090,4090,5
|
|
20250211,112900,358289635,4090,4090,4090,4090,5
|
|
20250211,112800,358269185,4090,4090,4090,4090,10
|
|
20250211,112700,358228285,4090,4085,4090,4085,103
|
|
20250211,112600,357807020,4090,4090,4090,4090,141
|
|
20250211,112500,357230330,4090,4090,4090,4090,36
|
|
20250211,112400,357083090,4080,4080,4080,4080,0
|
|
20250211,112300,357083090,4080,4080,4080,4080,0
|
|
20250211,112200,357083090,4080,4080,4080,4080,0
|
|
20250211,112100,357083090,4080,4080,4080,4080,0
|
|
20250211,112000,357083090,4080,4080,4080,4080,0
|
|
20250211,111900,357083090,4080,4080,4080,4080,0
|
|
20250211,111800,357083090,4080,4080,4080,4080,0
|
|
20250211,111700,357083090,4080,4080,4080,4080,0
|
|
20250211,111600,357083090,4080,4080,4080,4080,0
|
|
20250211,111500,357083090,4080,4080,4080,4080,556
|
|
20250211,111400,354814610,4080,4080,4080,4080,5
|
|
20250211,111300,354794210,4080,4080,4080,4080,7
|
|
20250211,111200,354765650,4075,4075,4075,4075,0
|
|
20250211,111100,354765650,4075,4075,4075,4075,0
|
|
20250211,111000,354765650,4075,4075,4075,4075,70
|
|
20250211,110900,354480400,4075,4075,4075,4075,1
|
|
20250211,110800,354476325,4075,4075,4075,4075,84
|
|
20250211,110700,354134025,4075,4075,4075,4075,0
|
|
20250211,110600,354134025,4075,4080,4080,4075,1705
|
|
20250211,110500,347182625,4080,4080,4080,4080,5
|
|
20250211,110400,347162225,4080,4085,4085,4080,2571
|
|
20250211,110300,336672485,4085,4085,4085,4085,900
|
|
20250211,110200,332995985,4090,4095,4095,4090,401
|
|
20250211,110100,331355870,4095,4095,4095,4095,73
|
|
20250211,110000,331056935,4095,4095,4095,4095,4
|
|
20250211,105900,331040555,4095,4095,4095,4095,974
|
|
20250211,105800,327052025,4095,4095,4095,4095,5
|
|
20250211,105700,327031550,4095,4085,4095,4085,262
|
|
20250211,105600,325960065,4085,4085,4085,4085,0
|
|
20250211,105500,325960065,4085,4085,4085,4085,0
|
|
20250211,105400,325960065,4085,4085,4085,4085,0
|
|
20250211,105300,325960065,4085,4090,4090,4085,100
|
|
20250211,105200,325551540,4090,4085,4090,4085,3488
|
|
20250211,105100,311295620,4085,4085,4085,4085,89
|
|
20250211,105000,310932055,4085,4085,4085,4085,5
|
|
20250211,104900,310911630,4085,4085,4085,4085,405
|
|
20250211,104800,309257205,4085,4085,4085,4080,501
|
|
20250211,104700,307213045,4085,4085,4085,4085,0
|
|
20250211,104600,307213045,4085,4085,4085,4085,0
|
|
20250211,104500,307213045,4085,4085,4085,4085,400
|
|
20250211,104400,305579045,4080,4080,4080,4080,0
|
|
20250211,104300,305579045,4080,4080,4080,4080,10
|
|
20250211,104200,305538245,4075,4075,4075,4075,0
|
|
20250211,104100,305538245,4075,4075,4075,4075,0
|
|
20250211,104000,305538245,4075,4085,4085,4075,120
|
|
20250211,103900,305048195,4085,4085,4085,4085,15
|
|
20250211,103800,304986920,4070,4070,4070,4070,1000
|
|
20250211,103700,300916920,4065,4065,4065,4065,0
|
|
20250211,103600,300916920,4065,4065,4065,4065,0
|
|
20250211,103500,300916920,4065,4085,4085,4065,2831
|
|
20250211,103400,289385800,4085,4090,4090,4085,241
|
|
20250211,103300,288401290,4090,4090,4090,4090,205
|
|
20250211,103200,287562840,4090,4090,4090,4090,5
|
|
20250211,103100,287542390,4090,4090,4090,4090,10
|
|
20250211,103000,287501490,4090,4095,4105,4090,111
|
|
20250211,102900,287047355,4095,4095,4095,4095,23
|
|
20250211,102800,286953170,4095,4095,4095,4095,982
|
|
20250211,102700,282931880,4090,4090,4090,4090,0
|
|
20250211,102600,282931880,4090,4090,4090,4090,8
|
|
20250211,102500,282899160,4090,4095,4095,4090,764
|
|
20250211,102400,279772900,4095,4095,4095,4095,102
|
|
20250211,102300,279355210,4095,4110,4110,4095,166
|
|
20250211,102200,278675335,4110,4110,4110,4110,5
|
|
20250211,102100,278654785,4115,4115,4115,4115,5
|
|
20250211,102000,278634210,4115,4105,4115,4100,1006
|
|
20250211,101900,274509260,4105,4105,4105,4105,0
|
|
20250211,101800,274509260,4105,4100,4105,4095,2118
|
|
20250211,101700,265829110,4100,4100,4100,4100,548
|
|
20250211,101600,263582310,4100,4105,4105,4100,550
|
|
20250211,101500,261326340,4110,4110,4110,4110,5
|
|
20250211,101400,261305790,4110,4120,4120,4110,1138
|
|
20250211,101300,256624210,4125,4125,4125,4125,39
|
|
20250211,101200,256463335,4125,4115,4125,4110,3051
|
|
20250211,101100,243895950,4115,4115,4115,4115,504
|
|
20250211,101000,241821990,4105,4105,4105,4105,0
|
|
20250211,100900,241821990,4105,4105,4105,4105,0
|
|
20250211,100800,241821990,4105,4105,4105,4105,0
|
|
20250211,100700,241821990,4105,4105,4105,4105,900
|
|
20250211,100600,238127490,4105,4105,4105,4105,0
|
|
20250211,100500,238127490,4105,4110,4130,4105,6943
|
|
20250211,100400,209532135,4110,4110,4110,4100,2508
|
|
20250211,100300,199235480,4110,4100,4110,4100,32
|
|
20250211,100200,199104010,4100,4090,4100,4085,3011
|
|
20250211,100100,186764335,4080,4095,4095,4080,505
|
|
20250211,100000,184703855,4095,4090,4095,4090,123
|
|
20250211,095900,184200605,4090,4090,4090,4090,5
|
|
20250211,095800,184180155,4090,4085,4090,4080,1016
|
|
20250211,095700,180032290,4085,4100,4100,4085,536
|
|
20250211,095600,177842655,4100,4100,4100,4100,5
|
|
20250211,095500,177822155,4100,4100,4100,4100,5
|
|
20250211,095400,177801655,4100,4095,4100,4090,1222
|
|
20250211,095300,172797600,4095,4100,4100,4095,107
|
|
20250211,095200,172359405,4105,4110,4110,4105,11
|
|
20250211,095100,172314225,4110,4110,4110,4110,3
|
|
20250211,095000,172301895,4100,4115,4115,4100,317
|
|
20250211,094900,170997580,4115,4110,4115,4110,2327
|
|
20250211,094800,161429085,4105,4105,4105,4105,1
|
|
20250211,094700,161424980,4110,4110,4110,4110,127
|
|
20250211,094600,160903010,4100,4095,4100,4095,645
|
|
20250211,094500,158260260,4100,4100,4100,4100,30
|
|
20250211,094400,158137260,4100,4100,4100,4100,56
|
|
20250211,094300,157907660,4100,4110,4110,4100,1012
|
|
20250211,094200,153753435,4105,4100,4105,4100,1185
|
|
20250211,094100,148891585,4100,4100,4100,4100,505
|
|
20250211,094000,146821085,4095,4095,4095,4095,876
|
|
20250211,093900,143233865,4090,4090,4090,4090,487
|
|
20250211,093800,141242035,4090,4090,4090,4090,49
|
|
20250211,093700,141041625,4095,4095,4095,4095,11
|
|
20250211,093600,140996580,4095,4100,4100,4095,415
|
|
20250211,093500,139295580,4090,4090,4090,4090,494
|
|
20250211,093400,137275120,4095,4095,4095,4095,6
|
|
20250211,093300,137250550,4100,4100,4100,4100,0
|
|
20250211,093200,137250550,4100,4100,4100,4100,0
|
|
20250211,093100,137250550,4100,4100,4100,4100,0
|
|
20250211,093000,137250550,4100,4100,4100,4100,490
|
|
20250211,092900,135241550,4085,4085,4085,4085,0
|
|
20250211,092800,135241550,4085,4085,4085,4085,841
|
|
20250211,092700,131806065,4085,4100,4100,4085,126
|
|
20250211,092600,131289855,4100,4095,4100,4095,401
|
|
20250211,092500,129647745,4090,4090,4090,4090,1320
|
|
20250211,092400,124248945,4095,4095,4100,4095,510
|
|
20250211,092300,122158230,4090,4095,4100,4090,1892
|
|
20250211,092200,114413670,4090,4090,4090,4090,11
|
|
20250211,092100,114368680,4090,4080,4090,4080,75
|
|
20250211,092000,114062080,4090,4090,4090,4090,110
|
|
20250211,091900,113612180,4090,4090,4090,4090,384
|
|
20250211,091800,112041620,4095,4085,4095,4085,340
|
|
20250211,091700,110651345,4090,4105,4110,4090,2615
|
|
20250211,091600,99955510,4110,4065,4110,4065,2460
|
|
20250211,091500,89900185,4060,4060,4060,4060,1000
|
|
20250211,091400,85840185,4060,4060,4060,4060,0
|
|
20250211,091300,85840185,4060,4060,4060,4060,850
|
|
20250211,091200,82389185,4060,4060,4060,4060,0
|
|
20250211,091100,82389185,4060,4060,4060,4060,0
|
|
20250211,091000,82389185,4060,4085,4090,4060,5150
|
|
20250211,090900,61330735,4090,4085,4090,4080,369
|
|
20250211,090800,59823305,4085,4070,4085,4060,3316
|
|
20250211,090700,46313010,4060,4065,4080,4060,307
|
|
20250211,090600,45062705,4080,4065,4090,4065,1855
|
|
20250211,090500,37497940,4065,4050,4070,4025,3835
|
|
20250211,090400,21957935,4050,4055,4055,4050,236
|
|
20250211,090300,21002130,4050,4020,4055,4020,1978
|
|
20250211,090200,12996855,4050,4050,4050,4050,455
|
|
20250211,090100,11154105,4015,4015,4015,4015,145
|
|
20250211,090000,10571930,4015,4015,4050,4015,2623
|