685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,202200,610239095,4625,4625,4625,4625,3712
|
|
20250210,202100,610239095,4625,4625,4625,4625,0
|
|
20250210,202000,610239095,4625,4625,4625,4625,0
|
|
20250210,201900,610239095,4625,4625,4625,4625,0
|
|
20250210,201800,610239095,4625,4625,4625,4625,0
|
|
20250210,201700,610239095,4625,4625,4625,4625,0
|
|
20250210,201600,610239095,4625,4625,4625,4625,0
|
|
20250210,201500,610239095,4625,4625,4625,4625,0
|
|
20250210,201400,610239095,4625,4625,4625,4625,0
|
|
20250210,201300,610239095,4625,4625,4625,4625,0
|
|
20250210,201200,610239095,4625,4625,4625,4625,0
|
|
20250210,201100,610239095,4625,4625,4625,4625,0
|
|
20250210,201000,610239095,4625,4625,4625,4625,0
|
|
20250210,200900,610239095,4625,4625,4625,4625,0
|
|
20250210,200800,610239095,4625,4625,4625,4625,0
|
|
20250210,200700,610239095,4625,4625,4625,4625,0
|
|
20250210,200600,610239095,4625,4625,4625,4625,0
|
|
20250210,200500,610239095,4625,4625,4625,4625,0
|
|
20250210,200400,610239095,4625,4625,4625,4625,0
|
|
20250210,200300,610239095,4625,4625,4625,4625,0
|
|
20250210,200200,610239095,4625,4625,4625,4625,0
|
|
20250210,200100,610239095,4625,4625,4625,4625,0
|
|
20250210,200000,610239095,4625,4625,4625,4625,0
|
|
20250210,195900,610239095,4625,4625,4625,4625,0
|
|
20250210,195800,610239095,4625,4625,4625,4625,0
|
|
20250210,195700,610239095,4625,4625,4625,4625,0
|
|
20250210,195600,610239095,4625,4625,4625,4625,0
|
|
20250210,195500,610239095,4625,4625,4625,4625,0
|
|
20250210,195400,610239095,4625,4625,4625,4625,0
|
|
20250210,195300,610239095,4625,4625,4625,4625,0
|
|
20250210,195200,610239095,4625,4625,4625,4625,3712
|
|
20250210,195100,610239095,4625,4625,4625,4625,0
|
|
20250210,195000,610239095,4625,4625,4625,4625,0
|
|
20250210,194900,610239095,4625,4625,4625,4625,0
|
|
20250210,194800,610239095,4625,4625,4625,4625,0
|
|
20250210,194700,610239095,4625,4625,4625,4625,0
|
|
20250210,194600,610239095,4625,4625,4625,4625,0
|
|
20250210,194500,610239095,4625,4625,4625,4625,0
|
|
20250210,194400,610239095,4625,4625,4625,4625,0
|
|
20250210,194300,610239095,4625,4625,4625,4625,0
|
|
20250210,194200,610239095,4625,4625,4625,4625,0
|
|
20250210,194100,610239095,4625,4625,4625,4625,0
|
|
20250210,194000,610239095,4625,4625,4625,4625,0
|
|
20250210,193900,610239095,4625,4625,4625,4625,0
|
|
20250210,193800,610239095,4625,4625,4625,4625,0
|
|
20250210,193700,610239095,4625,4625,4625,4625,0
|
|
20250210,193600,610239095,4625,4625,4625,4625,0
|
|
20250210,193500,610239095,4625,4625,4625,4625,0
|
|
20250210,193400,610239095,4625,4625,4625,4625,0
|
|
20250210,193300,610239095,4625,4625,4625,4625,0
|
|
20250210,193200,610239095,4625,4625,4625,4625,0
|
|
20250210,193100,610239095,4625,4625,4625,4625,0
|
|
20250210,193000,610239095,4625,4625,4625,4625,0
|
|
20250210,192900,610239095,4625,4625,4625,4625,0
|
|
20250210,192800,610239095,4625,4625,4625,4625,0
|
|
20250210,192700,610239095,4625,4625,4625,4625,0
|
|
20250210,192600,610239095,4625,4625,4625,4625,0
|
|
20250210,192500,610239095,4625,4625,4625,4625,0
|
|
20250210,192400,610239095,4625,4625,4625,4625,0
|
|
20250210,192300,610239095,4625,4625,4625,4625,0
|
|
20250210,192200,610239095,4625,4625,4625,4625,3712
|
|
20250210,192100,610239095,4625,4625,4625,4625,0
|
|
20250210,192000,610239095,4625,4625,4625,4625,0
|
|
20250210,191900,610239095,4625,4625,4625,4625,0
|
|
20250210,191800,610239095,4625,4625,4625,4625,0
|
|
20250210,191700,610239095,4625,4625,4625,4625,0
|
|
20250210,191600,610239095,4625,4625,4625,4625,0
|
|
20250210,191500,610239095,4625,4625,4625,4625,0
|
|
20250210,191400,610239095,4625,4625,4625,4625,0
|
|
20250210,191300,610239095,4625,4625,4625,4625,0
|
|
20250210,191200,610239095,4625,4625,4625,4625,0
|
|
20250210,191100,610239095,4625,4625,4625,4625,0
|
|
20250210,191000,610239095,4625,4625,4625,4625,0
|
|
20250210,190900,610239095,4625,4625,4625,4625,0
|
|
20250210,190800,610239095,4625,4625,4625,4625,0
|
|
20250210,190700,610239095,4625,4625,4625,4625,0
|
|
20250210,190600,610239095,4625,4625,4625,4625,0
|
|
20250210,190500,610239095,4625,4625,4625,4625,0
|
|
20250210,190400,610239095,4625,4625,4625,4625,0
|
|
20250210,190300,610239095,4625,4625,4625,4625,0
|
|
20250210,190200,610239095,4625,4625,4625,4625,0
|
|
20250210,190100,610239095,4625,4625,4625,4625,0
|
|
20250210,190000,610239095,4625,4625,4625,4625,0
|
|
20250210,185900,610239095,4625,4625,4625,4625,0
|
|
20250210,185800,610239095,4625,4625,4625,4625,0
|
|
20250210,185700,610239095,4625,4625,4625,4625,0
|
|
20250210,185600,610239095,4625,4625,4625,4625,0
|
|
20250210,185500,610239095,4625,4625,4625,4625,0
|
|
20250210,185400,610239095,4625,4625,4625,4625,0
|
|
20250210,185300,610239095,4625,4625,4625,4625,0
|
|
20250210,185200,610239095,4625,4625,4625,4625,3712
|
|
20250210,185100,610239095,4625,4625,4625,4625,0
|
|
20250210,185000,610239095,4625,4625,4625,4625,0
|
|
20250210,184900,610239095,4625,4625,4625,4625,0
|
|
20250210,184800,610239095,4625,4625,4625,4625,0
|
|
20250210,184700,610239095,4625,4625,4625,4625,0
|
|
20250210,184600,610239095,4625,4625,4625,4625,0
|
|
20250210,184500,610239095,4625,4625,4625,4625,0
|
|
20250210,184400,610239095,4625,4625,4625,4625,0
|
|
20250210,184300,610239095,4625,4625,4625,4625,0
|
|
20250210,184200,610239095,4625,4625,4625,4625,0
|
|
20250210,184100,610239095,4625,4625,4625,4625,0
|
|
20250210,184000,610239095,4625,4625,4625,4625,0
|
|
20250210,183900,610239095,4625,4625,4625,4625,0
|
|
20250210,183800,610239095,4625,4625,4625,4625,0
|
|
20250210,183700,610239095,4625,4625,4625,4625,0
|
|
20250210,183600,610239095,4625,4625,4625,4625,0
|
|
20250210,183500,610239095,4625,4625,4625,4625,0
|
|
20250210,183400,610239095,4625,4625,4625,4625,0
|
|
20250210,183300,610239095,4625,4625,4625,4625,0
|
|
20250210,183200,610239095,4625,4625,4625,4625,0
|
|
20250210,183100,610239095,4625,4625,4625,4625,0
|
|
20250210,183000,610239095,4625,4625,4625,4625,0
|
|
20250210,182900,610239095,4625,4625,4625,4625,0
|
|
20250210,182800,610239095,4625,4625,4625,4625,0
|
|
20250210,182700,610239095,4625,4625,4625,4625,0
|
|
20250210,182600,610239095,4625,4625,4625,4625,0
|
|
20250210,182500,610239095,4625,4625,4625,4625,0
|
|
20250210,182400,610239095,4625,4625,4625,4625,0
|
|
20250210,182300,610239095,4625,4625,4625,4625,0
|
|
20250210,182200,610239095,4625,4625,4625,4625,3712
|
|
20250210,182100,610239095,4625,4625,4625,4625,0
|
|
20250210,182000,610239095,4625,4625,4625,4625,0
|
|
20250210,181900,610239095,4625,4625,4625,4625,0
|
|
20250210,181800,610239095,4625,4625,4625,4625,0
|
|
20250210,181700,610239095,4625,4625,4625,4625,0
|
|
20250210,181600,610239095,4625,4625,4625,4625,0
|
|
20250210,181500,610239095,4625,4625,4625,4625,0
|
|
20250210,181400,610239095,4625,4625,4625,4625,0
|
|
20250210,181300,610239095,4625,4625,4625,4625,0
|
|
20250210,181200,610239095,4625,4625,4625,4625,0
|
|
20250210,181100,610239095,4625,4625,4625,4625,0
|
|
20250210,181000,610239095,4625,4625,4625,4625,0
|
|
20250210,180900,610239095,4625,4625,4625,4625,0
|
|
20250210,180800,610239095,4625,4625,4625,4625,0
|
|
20250210,180700,610239095,4625,4625,4625,4625,0
|
|
20250210,180600,610239095,4625,4625,4625,4625,0
|
|
20250210,180500,610239095,4625,4625,4625,4625,0
|
|
20250210,180400,610239095,4625,4625,4625,4625,0
|
|
20250210,180300,610239095,4625,4625,4625,4625,0
|
|
20250210,180200,610239095,4625,4625,4625,4625,0
|
|
20250210,180100,610239095,4625,4625,4625,4625,0
|
|
20250210,180000,610239095,4625,4625,4625,4625,0
|
|
20250210,175900,610239095,4625,4625,4625,4625,0
|
|
20250210,175800,610239095,4625,4625,4625,4625,0
|
|
20250210,175700,610239095,4625,4625,4625,4625,0
|
|
20250210,175600,610239095,4625,4625,4625,4625,0
|
|
20250210,175500,610239095,4625,4625,4625,4625,0
|
|
20250210,175400,610239095,4625,4625,4625,4625,0
|
|
20250210,175300,610239095,4625,4625,4625,4625,0
|
|
20250210,175200,610239095,4625,4625,4625,4625,3712
|
|
20250210,175100,610239095,4625,4625,4625,4625,0
|
|
20250210,175000,610239095,4625,4625,4625,4625,0
|
|
20250210,174900,610239095,4625,4625,4625,4625,0
|
|
20250210,174800,610239095,4625,4625,4625,4625,0
|
|
20250210,174700,610239095,4625,4625,4625,4625,0
|
|
20250210,174600,610239095,4625,4625,4625,4625,0
|
|
20250210,174500,610239095,4625,4625,4625,4625,0
|
|
20250210,174400,610239095,4625,4625,4625,4625,0
|
|
20250210,174300,610239095,4625,4625,4625,4625,0
|
|
20250210,174200,610239095,4625,4625,4625,4625,0
|
|
20250210,174100,610239095,4625,4625,4625,4625,0
|
|
20250210,174000,610239095,4625,4625,4625,4625,0
|
|
20250210,173900,610239095,4625,4625,4625,4625,0
|
|
20250210,173800,610239095,4625,4625,4625,4625,0
|
|
20250210,173700,610239095,4625,4625,4625,4625,0
|
|
20250210,173600,610239095,4625,4625,4625,4625,0
|
|
20250210,173500,610239095,4625,4625,4625,4625,0
|
|
20250210,173400,610239095,4625,4625,4625,4625,0
|
|
20250210,173300,610239095,4625,4625,4625,4625,0
|
|
20250210,173200,610239095,4625,4625,4625,4625,0
|
|
20250210,173100,610239095,4625,4625,4625,4625,0
|
|
20250210,173000,610239095,4625,4625,4625,4625,0
|
|
20250210,172900,610239095,4625,4625,4625,4625,0
|
|
20250210,172800,610239095,4625,4625,4625,4625,0
|
|
20250210,172700,610239095,4625,4625,4625,4625,0
|
|
20250210,172600,610239095,4625,4625,4625,4625,0
|
|
20250210,172500,610239095,4625,4625,4625,4625,0
|
|
20250210,172400,610239095,4625,4625,4625,4625,0
|
|
20250210,172300,610239095,4625,4625,4625,4625,0
|
|
20250210,172200,610239095,4625,4625,4625,4625,3712
|
|
20250210,172100,610239095,4625,4625,4625,4625,0
|
|
20250210,172000,610239095,4625,4625,4625,4625,0
|
|
20250210,171900,610239095,4625,4625,4625,4625,0
|
|
20250210,171800,610239095,4625,4625,4625,4625,0
|
|
20250210,171700,610239095,4625,4625,4625,4625,0
|
|
20250210,171600,610239095,4625,4625,4625,4625,0
|
|
20250210,171500,610239095,4625,4625,4625,4625,0
|
|
20250210,171400,610239095,4625,4625,4625,4625,0
|
|
20250210,171300,610239095,4625,4625,4625,4625,0
|
|
20250210,171200,610239095,4625,4625,4625,4625,0
|
|
20250210,171100,610239095,4625,4625,4625,4625,0
|
|
20250210,171000,610239095,4625,4625,4625,4625,0
|
|
20250210,170900,610239095,4625,4625,4625,4625,0
|
|
20250210,170800,610239095,4625,4625,4625,4625,0
|
|
20250210,170700,610239095,4625,4625,4625,4625,0
|
|
20250210,170600,610239095,4625,4625,4625,4625,0
|
|
20250210,170500,610239095,4625,4625,4625,4625,0
|
|
20250210,170400,610239095,4625,4625,4625,4625,0
|
|
20250210,170300,610239095,4625,4625,4625,4625,0
|
|
20250210,170200,610239095,4625,4625,4625,4625,0
|
|
20250210,170100,610239095,4625,4625,4625,4625,0
|
|
20250210,170000,610239095,4625,4625,4625,4625,0
|
|
20250210,165900,610239095,4625,4625,4625,4625,0
|
|
20250210,165800,610239095,4625,4625,4625,4625,0
|
|
20250210,165700,610239095,4625,4625,4625,4625,0
|
|
20250210,165600,610239095,4625,4625,4625,4625,0
|
|
20250210,165500,610239095,4625,4625,4625,4625,0
|
|
20250210,165400,610239095,4625,4625,4625,4625,0
|
|
20250210,165300,610239095,4625,4625,4625,4625,0
|
|
20250210,165200,610239095,4625,4625,4625,4625,3712
|
|
20250210,165100,610239095,4625,4625,4625,4625,0
|
|
20250210,165000,610239095,4625,4625,4625,4625,0
|
|
20250210,164900,610239095,4625,4625,4625,4625,0
|
|
20250210,164800,610239095,4625,4625,4625,4625,0
|
|
20250210,164700,610239095,4625,4625,4625,4625,0
|
|
20250210,164600,610239095,4625,4625,4625,4625,0
|
|
20250210,164500,610239095,4625,4625,4625,4625,0
|
|
20250210,164400,610239095,4625,4625,4625,4625,0
|
|
20250210,164300,610239095,4625,4625,4625,4625,0
|
|
20250210,164200,610239095,4625,4625,4625,4625,0
|
|
20250210,164100,610239095,4625,4625,4625,4625,0
|
|
20250210,164000,610239095,4625,4625,4625,4625,0
|
|
20250210,163900,610239095,4625,4625,4625,4625,0
|
|
20250210,163800,610239095,4625,4625,4625,4625,0
|
|
20250210,163700,610239095,4625,4625,4625,4625,0
|
|
20250210,163600,610239095,4625,4625,4625,4625,0
|
|
20250210,163500,610239095,4625,4625,4625,4625,0
|
|
20250210,163400,610239095,4625,4625,4625,4625,0
|
|
20250210,163300,610239095,4625,4625,4625,4625,0
|
|
20250210,163200,610239095,4625,4625,4625,4625,0
|
|
20250210,163100,610239095,4625,4625,4625,4625,0
|
|
20250210,163000,610239095,4625,4625,4625,4625,0
|
|
20250210,162900,610239095,4625,4625,4625,4625,0
|
|
20250210,162800,610239095,4625,4625,4625,4625,0
|
|
20250210,162700,610239095,4625,4625,4625,4625,0
|
|
20250210,162600,610239095,4625,4625,4625,4625,0
|
|
20250210,162500,610239095,4625,4625,4625,4625,0
|
|
20250210,162400,610239095,4625,4625,4625,4625,0
|
|
20250210,162300,610239095,4625,4625,4625,4625,0
|
|
20250210,162200,610239095,4625,4625,4625,4625,3712
|
|
20250210,162100,610239095,4625,4625,4625,4625,0
|
|
20250210,162000,610239095,4625,4625,4625,4625,0
|
|
20250210,161900,610239095,4625,4625,4625,4625,0
|
|
20250210,161800,610239095,4625,4625,4625,4625,0
|
|
20250210,161700,610239095,4625,4625,4625,4625,0
|
|
20250210,161600,610239095,4625,4625,4625,4625,0
|
|
20250210,161500,610239095,4625,4625,4625,4625,0
|
|
20250210,161400,610239095,4625,4625,4625,4625,0
|
|
20250210,161300,610239095,4625,4625,4625,4625,0
|
|
20250210,161200,610239095,4625,4625,4625,4625,0
|
|
20250210,161100,610239095,4625,4625,4625,4625,0
|
|
20250210,161000,610239095,4625,4625,4625,4625,0
|
|
20250210,160900,610239095,4625,4625,4625,4625,0
|
|
20250210,160800,610239095,4625,4625,4625,4625,0
|
|
20250210,160700,610239095,4625,4625,4625,4625,0
|
|
20250210,160600,610239095,4625,4625,4625,4625,0
|
|
20250210,160500,610239095,4625,4625,4625,4625,0
|
|
20250210,160400,610239095,4625,4625,4625,4625,0
|
|
20250210,160300,610239095,4625,4625,4625,4625,0
|
|
20250210,160200,610239095,4625,4625,4625,4625,0
|
|
20250210,160100,610239095,4625,4625,4625,4625,0
|
|
20250210,160000,610239095,4625,4625,4625,4625,0
|
|
20250210,155900,610239095,4625,4625,4625,4625,0
|
|
20250210,155800,610239095,4625,4625,4625,4625,0
|
|
20250210,155700,610239095,4625,4625,4625,4625,0
|
|
20250210,155600,610239095,4625,4625,4625,4625,0
|
|
20250210,155500,610239095,4625,4625,4625,4625,0
|
|
20250210,155400,610239095,4625,4625,4625,4625,0
|
|
20250210,155300,610239095,4625,4625,4625,4625,0
|
|
20250210,155200,610239095,4625,4625,4625,4625,3712
|
|
20250210,155100,610239095,4625,4625,4625,4625,0
|
|
20250210,155000,610239095,4625,4625,4625,4625,0
|
|
20250210,154900,610239095,4625,4625,4625,4625,0
|
|
20250210,154800,610239095,4625,4625,4625,4625,0
|
|
20250210,154700,610239095,4625,4625,4625,4625,0
|
|
20250210,154600,610239095,4625,4625,4625,4625,0
|
|
20250210,154500,610239095,4625,4625,4625,4625,0
|
|
20250210,154400,610239095,4625,4625,4625,4625,0
|
|
20250210,154300,610239095,4625,4625,4625,4625,0
|
|
20250210,154200,610239095,4625,4625,4625,4625,0
|
|
20250210,154100,610239095,4625,4625,4625,4625,0
|
|
20250210,154000,610239095,4625,4625,4625,4625,0
|
|
20250210,153900,610239095,4625,4625,4625,4625,0
|
|
20250210,153800,610239095,4625,4625,4625,4625,0
|
|
20250210,153700,610239095,4625,4625,4625,4625,0
|
|
20250210,153600,610239095,4625,4625,4625,4625,0
|
|
20250210,153500,610239095,4625,4625,4625,4625,0
|
|
20250210,153400,610239095,4625,4625,4625,4625,0
|
|
20250210,153300,610239095,4625,4625,4625,4625,0
|
|
20250210,153200,610239095,4625,4625,4625,4625,0
|
|
20250210,153100,610239095,4625,4625,4625,4625,0
|
|
20250210,153000,610239095,4625,4625,4625,4625,3712
|
|
20250210,152900,593071095,4630,4630,4630,4630,0
|
|
20250210,152800,593071095,4630,4630,4630,4630,0
|
|
20250210,152700,593071095,4630,4630,4630,4630,0
|
|
20250210,152600,593071095,4630,4630,4630,4630,0
|
|
20250210,152500,593071095,4630,4630,4630,4630,0
|
|
20250210,152400,593071095,4630,4630,4630,4630,0
|
|
20250210,152300,593071095,4630,4630,4630,4630,0
|
|
20250210,152200,593071095,4630,4630,4630,4630,0
|
|
20250210,152100,593071095,4630,4630,4630,4630,0
|
|
20250210,152000,593071095,4630,4630,4630,4630,0
|
|
20250210,151900,593071095,4630,4630,4630,4630,218
|
|
20250210,151800,592061755,4630,4625,4630,4625,250
|
|
20250210,151700,590904755,4625,4625,4625,4625,400
|
|
20250210,151600,589054755,4620,4630,4630,4620,150
|
|
20250210,151500,588361255,4630,4630,4630,4630,0
|
|
20250210,151400,588361255,4630,4630,4630,4630,935
|
|
20250210,151300,584032205,4635,4630,4635,4630,2200
|
|
20250210,151200,573840025,4630,4620,4630,4620,1767
|
|
20250210,151100,565666255,4620,4615,4620,4615,421
|
|
20250210,151000,563723335,4615,4615,4615,4615,0
|
|
20250210,150900,563723335,4615,4615,4615,4615,1000
|
|
20250210,150800,559108335,4610,4610,4610,4610,1
|
|
20250210,150700,559103725,4610,4610,4610,4610,0
|
|
20250210,150600,559103725,4610,4610,4610,4610,238
|
|
20250210,150500,558006545,4620,4615,4620,4615,1434
|
|
20250210,150400,551382715,4620,4620,4620,4620,10
|
|
20250210,150300,551336515,4620,4620,4620,4620,0
|
|
20250210,150200,551336515,4620,4620,4620,4620,3
|
|
20250210,150100,551322655,4620,4615,4620,4615,4
|
|
20250210,150000,551304190,4620,4620,4620,4620,0
|
|
20250210,145900,551304190,4620,4615,4620,4615,60
|
|
20250210,145800,551027240,4610,4610,4610,4610,48
|
|
20250210,145700,550805960,4610,4610,4610,4610,0
|
|
20250210,145600,550805960,4610,4610,4610,4610,250
|
|
20250210,145500,549653460,4610,4610,4610,4610,5
|
|
20250210,145400,549630410,4610,4610,4610,4610,6
|
|
20250210,145300,549602750,4605,4605,4605,4605,217
|
|
20250210,145200,548603465,4595,4600,4600,4595,4572
|
|
20250210,145100,527592080,4620,4600,4620,4600,117
|
|
20250210,145000,527052195,4600,4620,4620,4600,1150
|
|
20250210,144900,521759260,4620,4610,4620,4610,500
|
|
20250210,144800,519451260,4600,4600,4600,4600,0
|
|
20250210,144700,519451260,4600,4600,4600,4600,1000
|
|
20250210,144600,514851260,4600,4610,4610,4600,2200
|
|
20250210,144500,504720975,4620,4620,4620,4620,125
|
|
20250210,144400,504143475,4620,4615,4620,4615,279
|
|
20250210,144300,502854885,4615,4615,4615,4615,57
|
|
20250210,144200,502591830,4610,4610,4610,4610,0
|
|
20250210,144100,502591830,4610,4610,4610,4610,0
|
|
20250210,144000,502591830,4610,4610,4610,4610,0
|
|
20250210,143900,502591830,4610,4615,4615,4610,867
|
|
20250210,143800,498591240,4620,4620,4620,4620,30
|
|
20250210,143700,498452640,4620,4620,4620,4620,50
|
|
20250210,143600,498221640,4620,4620,4620,4620,0
|
|
20250210,143500,498221640,4620,4620,4620,4620,175
|
|
20250210,143400,497413140,4615,4615,4615,4615,0
|
|
20250210,143300,497413140,4615,4615,4615,4615,0
|
|
20250210,143200,497413140,4615,4620,4620,4615,300
|
|
20250210,143100,496028140,4615,4620,4620,4615,432
|
|
20250210,143000,494033165,4620,4620,4620,4620,52
|
|
20250210,142900,493792925,4620,4620,4620,4620,0
|
|
20250210,142800,493792925,4620,4630,4630,4620,5
|
|
20250210,142700,493769815,4620,4620,4620,4620,2
|
|
20250210,142600,493760575,4620,4625,4625,4620,1033
|
|
20250210,142500,488984565,4630,4630,4630,4630,0
|
|
20250210,142400,488984565,4630,4630,4630,4630,22
|
|
20250210,142300,488882705,4630,4630,4630,4630,0
|
|
20250210,142200,488882705,4630,4630,4630,4630,11
|
|
20250210,142100,488831775,4630,4630,4630,4630,5
|
|
20250210,142000,488808625,4625,4630,4630,4625,901
|
|
20250210,141900,484640500,4630,4630,4630,4630,300
|
|
20250210,141800,483251500,4630,4630,4630,4630,0
|
|
20250210,141700,483251500,4630,4630,4630,4630,0
|
|
20250210,141600,483251500,4630,4630,4630,4630,2
|
|
20250210,141500,483242240,4625,4625,4625,4625,1
|
|
20250210,141400,483237615,4625,4625,4625,4625,0
|
|
20250210,141300,483237615,4625,4625,4625,4625,1
|
|
20250210,141200,483232990,4630,4625,4630,4625,46
|
|
20250210,141100,483020230,4630,4630,4630,4630,0
|
|
20250210,141000,483020230,4630,4625,4630,4625,42
|
|
20250210,140900,482825845,4625,4625,4625,4625,60
|
|
20250210,140800,482548345,4625,4625,4625,4625,0
|
|
20250210,140700,482548345,4625,4625,4625,4625,554
|
|
20250210,140600,479986095,4630,4630,4630,4630,0
|
|
20250210,140500,479986095,4630,4630,4630,4630,0
|
|
20250210,140400,479986095,4630,4630,4630,4630,86
|
|
20250210,140300,479587915,4630,4630,4630,4630,0
|
|
20250210,140200,479587915,4630,4630,4630,4630,157
|
|
20250210,140100,478861005,4630,4630,4630,4630,0
|
|
20250210,140000,478861005,4630,4630,4630,4630,0
|
|
20250210,135900,478861005,4630,4625,4630,4625,367
|
|
20250210,135800,477163380,4625,4625,4625,4625,0
|
|
20250210,135700,477163380,4625,4625,4625,4625,30
|
|
20250210,135600,477024630,4625,4625,4625,4625,0
|
|
20250210,135500,477024630,4625,4625,4625,4625,0
|
|
20250210,135400,477024630,4625,4625,4625,4625,45
|
|
20250210,135300,476816505,4625,4625,4625,4625,35
|
|
20250210,135200,476654630,4625,4620,4625,4620,22
|
|
20250210,135100,476552890,4625,4625,4625,4625,0
|
|
20250210,135000,476552890,4625,4625,4625,4625,61
|
|
20250210,134900,476270765,4630,4630,4630,4630,270
|
|
20250210,134800,475020665,4625,4625,4625,4625,0
|
|
20250210,134700,475020665,4625,4625,4625,4625,13
|
|
20250210,134600,474960540,4625,4625,4625,4625,121
|
|
20250210,134500,474400915,4625,4625,4625,4625,0
|
|
20250210,134400,474400915,4625,4625,4625,4625,0
|
|
20250210,134300,474400915,4625,4625,4625,4625,0
|
|
20250210,134200,474400915,4625,4625,4625,4625,100
|
|
20250210,134100,473938415,4630,4630,4630,4630,0
|
|
20250210,134000,473938415,4630,4630,4630,4630,0
|
|
20250210,133900,473938415,4630,4630,4630,4630,0
|
|
20250210,133800,473938415,4630,4630,4630,4630,0
|
|
20250210,133700,473938415,4630,4630,4630,4630,198
|
|
20250210,133600,473021675,4630,4630,4630,4630,0
|
|
20250210,133500,473021675,4630,4630,4630,4630,1
|
|
20250210,133400,473017045,4625,4625,4625,4625,0
|
|
20250210,133300,473017045,4625,4625,4625,4625,0
|
|
20250210,133200,473017045,4625,4625,4625,4625,10
|
|
20250210,133100,472970795,4625,4630,4630,4625,4
|
|
20250210,133000,472952285,4630,4630,4630,4630,3
|
|
20250210,132900,472938395,4630,4630,4630,4630,0
|
|
20250210,132800,472938395,4630,4630,4630,4630,0
|
|
20250210,132700,472938395,4630,4630,4630,4630,0
|
|
20250210,132600,472938395,4630,4630,4630,4630,0
|
|
20250210,132500,472938395,4630,4630,4630,4630,0
|
|
20250210,132400,472938395,4630,4630,4630,4630,0
|
|
20250210,132300,472938395,4630,4630,4630,4630,0
|
|
20250210,132200,472938395,4630,4630,4630,4630,1
|
|
20250210,132100,472933765,4615,4615,4615,4615,20
|
|
20250210,132000,472841465,4615,4615,4615,4615,0
|
|
20250210,131900,472841465,4615,4615,4615,4615,71
|
|
20250210,131800,472513800,4615,4615,4615,4615,1000
|
|
20250210,131700,467898800,4610,4610,4610,4610,0
|
|
20250210,131600,467898800,4610,4610,4610,4610,10
|
|
20250210,131500,467852700,4610,4610,4610,4610,182
|
|
20250210,131400,467013680,4605,4605,4605,4605,0
|
|
20250210,131300,467013680,4605,4605,4605,4605,0
|
|
20250210,131200,467013680,4605,4605,4605,4605,25
|
|
20250210,131100,466898555,4605,4605,4605,4605,0
|
|
20250210,131000,466898555,4605,4605,4605,4605,13
|
|
20250210,130900,466838690,4615,4615,4615,4615,0
|
|
20250210,130800,466838690,4615,4615,4615,4615,0
|
|
20250210,130700,466838690,4615,4610,4615,4610,220
|
|
20250210,130600,465824445,4610,4610,4610,4610,0
|
|
20250210,130500,465824445,4610,4610,4610,4610,10
|
|
20250210,130400,465778345,4610,4610,4610,4610,0
|
|
20250210,130300,465778345,4610,4610,4610,4610,5
|
|
20250210,130200,465755295,4615,4615,4615,4615,0
|
|
20250210,130100,465755295,4615,4615,4615,4615,10
|
|
20250210,130000,465709145,4620,4605,4620,4605,102
|
|
20250210,125900,465238555,4605,4605,4605,4605,10
|
|
20250210,125800,465192505,4600,4600,4600,4600,150
|
|
20250210,125700,464502505,4600,4600,4600,4600,0
|
|
20250210,125600,464502505,4600,4605,4605,4600,350
|
|
20250210,125500,462892480,4600,4600,4600,4600,0
|
|
20250210,125400,462892480,4600,4600,4600,4600,0
|
|
20250210,125300,462892480,4600,4600,4600,4600,0
|
|
20250210,125200,462892480,4600,4600,4600,4600,0
|
|
20250210,125100,462892480,4600,4610,4610,4600,475
|
|
20250210,125000,460704660,4610,4610,4610,4610,0
|
|
20250210,124900,460704660,4610,4610,4610,4610,0
|
|
20250210,124800,460704660,4610,4615,4615,4610,211
|
|
20250210,124700,459731385,4620,4620,4620,4620,20
|
|
20250210,124600,459638985,4630,4630,4630,4630,0
|
|
20250210,124500,459638985,4630,4625,4630,4620,4952
|
|
20250210,124400,436739385,4630,4630,4630,4630,101
|
|
20250210,124300,436271755,4630,4630,4630,4630,0
|
|
20250210,124200,436271755,4630,4630,4630,4630,10
|
|
20250210,124100,436225455,4630,4625,4630,4625,361
|
|
20250210,124000,434555825,4630,4630,4630,4630,0
|
|
20250210,123900,434555825,4630,4630,4630,4630,4
|
|
20250210,123800,434537305,4635,4635,4635,4635,42
|
|
20250210,123700,434342635,4630,4635,4635,4630,32
|
|
20250210,123600,434194365,4630,4630,4630,4630,0
|
|
20250210,123500,434194365,4630,4630,4630,4630,15
|
|
20250210,123400,434124915,4635,4635,4635,4635,96
|
|
20250210,123300,433679955,4625,4630,4630,4625,437
|
|
20250210,123200,431657330,4625,4625,4625,4625,0
|
|
20250210,123100,431657330,4625,4625,4625,4625,0
|
|
20250210,123000,431657330,4625,4625,4625,4625,0
|
|
20250210,122900,431657330,4625,4625,4625,4625,0
|
|
20250210,122800,431657330,4625,4625,4625,4625,2
|
|
20250210,122700,431648080,4635,4635,4635,4635,1
|
|
20250210,122600,431643445,4625,4625,4625,4625,0
|
|
20250210,122500,431643445,4625,4625,4625,4625,403
|
|
20250210,122400,429779570,4625,4625,4625,4625,0
|
|
20250210,122300,429779570,4625,4630,4630,4625,315
|
|
20250210,122200,428322195,4625,4625,4625,4625,0
|
|
20250210,122100,428322195,4625,4625,4625,4625,2
|
|
20250210,122000,428312945,4635,4635,4635,4635,0
|
|
20250210,121900,428312945,4635,4635,4635,4635,101
|
|
20250210,121800,427844810,4635,4635,4635,4635,98
|
|
20250210,121700,427390580,4625,4625,4625,4625,0
|
|
20250210,121600,427390580,4625,4625,4625,4625,0
|
|
20250210,121500,427390580,4625,4625,4625,4625,0
|
|
20250210,121400,427390580,4625,4625,4625,4625,790
|
|
20250210,121300,423736830,4625,4625,4625,4625,5476
|
|
20250210,121200,398410330,4635,4625,4635,4625,258
|
|
20250210,121100,397215565,4640,4640,4640,4640,0
|
|
20250210,121000,397215565,4640,4640,4640,4640,150
|
|
20250210,120900,396519565,4635,4635,4635,4635,0
|
|
20250210,120800,396519565,4635,4640,4640,4635,172
|
|
20250210,120700,395721595,4620,4620,4620,4620,0
|
|
20250210,120600,395721595,4620,4620,4620,4620,0
|
|
20250210,120500,395721595,4620,4620,4620,4620,0
|
|
20250210,120400,395721595,4620,4620,4620,4620,0
|
|
20250210,120300,395721595,4620,4630,4630,4620,300
|
|
20250210,120200,394335025,4645,4645,4645,4645,0
|
|
20250210,120100,394335025,4645,4645,4645,4645,0
|
|
20250210,120000,394335025,4645,4645,4645,4645,0
|
|
20250210,115900,394335025,4645,4645,4645,4645,62
|
|
20250210,115800,394047035,4645,4645,4645,4645,55
|
|
20250210,115700,393791560,4630,4645,4645,4630,310
|
|
20250210,115600,392351745,4645,4645,4645,4645,0
|
|
20250210,115500,392351745,4645,4645,4645,4645,63
|
|
20250210,115400,392059110,4645,4645,4645,4645,0
|
|
20250210,115300,392059110,4645,4645,4645,4645,0
|
|
20250210,115200,392059110,4645,4645,4645,4645,0
|
|
20250210,115100,392059110,4645,4645,4645,4645,162
|
|
20250210,115000,391306620,4645,4645,4645,4645,0
|
|
20250210,114900,391306620,4645,4645,4645,4645,50
|
|
20250210,114800,391074370,4645,4635,4645,4635,116
|
|
20250210,114700,390535570,4645,4645,4645,4645,0
|
|
20250210,114600,390535570,4645,4645,4645,4645,0
|
|
20250210,114500,390535570,4645,4640,4645,4640,97
|
|
20250210,114400,390085190,4640,4640,4640,4640,111
|
|
20250210,114300,389570150,4630,4630,4630,4630,65
|
|
20250210,114200,389269200,4650,4650,4650,4650,0
|
|
20250210,114100,389269200,4650,4645,4650,4645,63
|
|
20250210,114000,388976545,4645,4645,4645,4645,0
|
|
20250210,113900,388976545,4645,4645,4645,4645,1106
|
|
20250210,113800,383839175,4645,4645,4645,4645,0
|
|
20250210,113700,383839175,4645,4645,4645,4645,63
|
|
20250210,113600,383546540,4645,4645,4645,4645,0
|
|
20250210,113500,383546540,4645,4640,4645,4640,100
|
|
20250210,113400,383082380,4640,4630,4640,4630,63
|
|
20250210,113300,382790385,4630,4630,4630,4630,12
|
|
20250210,113200,382734825,4640,4640,4640,4640,0
|
|
20250210,113100,382734825,4640,4640,4640,4640,0
|
|
20250210,113000,382734825,4640,4630,4640,4630,294
|
|
20250210,112900,381371200,4640,4640,4640,4640,0
|
|
20250210,112800,381371200,4640,4635,4640,4635,501
|
|
20250210,112700,379049060,4635,4630,4635,4600,1219
|
|
20250210,112600,373432770,4620,4620,4620,4620,0
|
|
20250210,112500,373432770,4620,4620,4620,4620,50
|
|
20250210,112400,373201770,4635,4635,4635,4635,0
|
|
20250210,112300,373201770,4635,4635,4635,4635,62
|
|
20250210,112200,372914400,4630,4630,4630,4630,0
|
|
20250210,112100,372914400,4630,4630,4630,4630,0
|
|
20250210,112000,372914400,4630,4630,4630,4630,0
|
|
20250210,111900,372914400,4630,4630,4630,4630,0
|
|
20250210,111800,372914400,4630,4635,4635,4630,68
|
|
20250210,111700,372599535,4635,4635,4635,4635,63
|
|
20250210,111600,372307530,4635,4635,4635,4635,0
|
|
20250210,111500,372307530,4635,4635,4635,4635,1
|
|
20250210,111400,372302895,4635,4635,4635,4635,63
|
|
20250210,111300,372010890,4615,4615,4615,4615,0
|
|
20250210,111200,372010890,4615,4615,4615,4615,0
|
|
20250210,111100,372010890,4615,4615,4615,4615,0
|
|
20250210,111000,372010890,4615,4615,4615,4615,1
|
|
20250210,110900,372006275,4635,4630,4635,4630,296
|
|
20250210,110800,370635450,4615,4625,4625,4615,537
|
|
20250210,110700,368155065,4630,4630,4630,4630,163
|
|
20250210,110600,367400375,4630,4630,4630,4630,0
|
|
20250210,110500,367400375,4630,4630,4630,4630,10
|
|
20250210,110400,367354075,4635,4635,4635,4635,0
|
|
20250210,110300,367354075,4635,4635,4635,4635,0
|
|
20250210,110200,367354075,4635,4615,4635,4615,2001
|
|
20250210,110100,358119440,4635,4635,4635,4635,1
|
|
20250210,110000,358114805,4615,4615,4615,4615,443
|
|
20250210,105900,356070360,4635,4635,4635,4635,0
|
|
20250210,105800,356070360,4635,4620,4635,4620,211
|
|
20250210,105700,355093640,4615,4625,4625,4615,544
|
|
20250210,105600,352579100,4620,4620,4620,4620,1
|
|
20250210,105500,352574480,4620,4620,4620,4620,687
|
|
20250210,105400,349400540,4620,4620,4620,4620,4
|
|
20250210,105300,349382060,4625,4625,4625,4625,8
|
|
20250210,105200,349345060,4620,4620,4620,4620,2
|
|
20250210,105100,349335820,4630,4635,4635,4630,336
|
|
20250210,105000,347779825,4635,4630,4635,4630,267
|
|
20250210,104900,346543610,4630,4630,4630,4630,0
|
|
20250210,104800,346543610,4630,4630,4630,4630,1
|
|
20250210,104700,346538980,4620,4620,4620,4620,0
|
|
20250210,104600,346538980,4620,4620,4620,4620,100
|
|
20250210,104500,346076980,4620,4620,4620,4620,1
|
|
20250210,104400,346072360,4630,4630,4630,4630,63
|
|
20250210,104300,345780670,4620,4620,4620,4620,20
|
|
20250210,104200,345688270,4620,4620,4620,4620,2
|
|
20250210,104100,345679030,4630,4625,4630,4625,66
|
|
20250210,104000,345373760,4625,4625,4625,4625,399
|
|
20250210,103900,343528385,4630,4630,4630,4630,250
|
|
20250210,103800,342370885,4630,4630,4630,4630,0
|
|
20250210,103700,342370885,4630,4630,4630,4630,66
|
|
20250210,103600,342065305,4630,4630,4630,4630,1
|
|
20250210,103500,342060675,4615,4630,4630,4615,301
|
|
20250210,103400,340671545,4615,4630,4630,4615,122
|
|
20250210,103300,340107435,4630,4630,4630,4630,60
|
|
20250210,103200,339829635,4630,4630,4630,4630,0
|
|
20250210,103100,339829635,4630,4615,4630,4615,7
|
|
20250210,103000,339797300,4630,4625,4630,4625,64
|
|
20250210,102900,339501095,4615,4615,4615,4615,200
|
|
20250210,102800,338578095,4630,4630,4630,4630,0
|
|
20250210,102700,338578095,4630,4615,4630,4615,311
|
|
20250210,102600,337141915,4630,4630,4630,4630,5
|
|
20250210,102500,337118765,4630,4620,4630,4620,4
|
|
20250210,102400,337100275,4630,4630,4630,4630,0
|
|
20250210,102300,337100275,4630,4630,4630,4630,1
|
|
20250210,102200,337095645,4630,4615,4630,4615,4
|
|
20250210,102100,337077155,4615,4615,4630,4610,1170
|
|
20250210,102000,331666585,4630,4625,4630,4625,501
|
|
20250210,101900,329348955,4625,4615,4625,4610,307
|
|
20250210,101800,327930590,4610,4610,4610,4610,1
|
|
20250210,101700,327925980,4620,4620,4620,4620,1
|
|
20250210,101600,327921360,4625,4625,4625,4625,3
|
|
20250210,101500,327907485,4625,4630,4630,4625,6
|
|
20250210,101400,327879710,4630,4630,4630,4630,20
|
|
20250210,101300,327787110,4630,4630,4630,4630,102
|
|
20250210,101200,327314850,4630,4620,4630,4620,281
|
|
20250210,101100,326015875,4620,4620,4620,4620,21
|
|
20250210,101000,325918855,4620,4605,4620,4605,13160
|
|
20250210,100900,265248520,4590,4590,4590,4590,50
|
|
20250210,100800,265019020,4590,4590,4590,4590,51
|
|
20250210,100700,264784930,4590,4605,4605,4590,13
|
|
20250210,100600,264725095,4585,4585,4585,4585,51
|
|
20250210,100500,264491260,4605,4580,4605,4580,497
|
|
20250210,100400,262202600,4610,4610,4610,4610,11
|
|
20250210,100300,262151890,4610,4610,4610,4610,200
|
|
20250210,100200,261229890,4605,4590,4605,4590,3557
|
|
20250210,100100,244871370,4580,4580,4580,4580,10
|
|
20250210,100000,244825570,4580,4580,4580,4580,50
|
|
20250210,095900,244596570,4590,4590,4590,4590,100
|
|
20250210,095800,244137570,4590,4590,4590,4590,0
|
|
20250210,095700,244137570,4590,4580,4590,4580,304
|
|
20250210,095600,242742350,4580,4580,4580,4580,220
|
|
20250210,095500,241734750,4580,4600,4600,4580,40
|
|
20250210,095400,241551530,4590,4595,4600,4590,283
|
|
20250210,095300,240250955,4595,4565,4595,4565,404
|
|
20250210,095200,238398250,4590,4590,4590,4590,2
|
|
20250210,095100,238389070,4590,4590,4590,4590,5
|
|
20250210,095000,238366120,4590,4590,4590,4590,2
|
|
20250210,094900,238356940,4565,4565,4565,4565,10
|
|
20250210,094800,238311290,4565,4565,4565,4565,0
|
|
20250210,094700,238311290,4565,4565,4565,4565,0
|
|
20250210,094600,238311290,4565,4580,4590,4565,119
|
|
20250210,094500,237766740,4580,4580,4580,4580,5
|
|
20250210,094400,237743840,4580,4560,4580,4560,129
|
|
20250210,094300,237155420,4580,4580,4580,4580,2500
|
|
20250210,094200,225705420,4580,4580,4580,4580,0
|
|
20250210,094100,225705420,4580,4580,4580,4580,10
|
|
20250210,094000,225659620,4575,4575,4575,4575,2
|
|
20250210,093900,225650470,4580,4555,4580,4545,754
|
|
20250210,093800,222211960,4570,4570,4570,4570,398
|
|
20250210,093700,220393100,4570,4570,4570,4570,85
|
|
20250210,093600,220004650,4570,4570,4570,4570,1
|
|
20250210,093500,220000080,4540,4555,4555,4540,6334
|
|
20250210,093400,191207780,4555,4560,4560,4555,76
|
|
20250210,093300,190861580,4570,4570,4570,4570,0
|
|
20250210,093200,190861580,4570,4570,4570,4570,20
|
|
20250210,093100,190770180,4585,4585,4585,4585,0
|
|
20250210,093000,190770180,4585,4550,4585,4550,122
|
|
20250210,092900,190212280,4550,4560,4560,4550,1461
|
|
20250210,092800,183559630,4590,4550,4590,4550,401
|
|
20250210,092700,181735040,4550,4560,4560,4550,777
|
|
20250210,092600,178192550,4565,4600,4600,4565,728
|
|
20250210,092500,174867475,4605,4605,4605,4605,5
|
|
20250210,092400,174844450,4610,4610,4610,4610,0
|
|
20250210,092300,174844450,4610,4610,4610,4610,200
|
|
20250210,092200,173922450,4610,4590,4610,4590,985
|
|
20250210,092100,169384625,4590,4590,4590,4570,746
|
|
20250210,092000,165971995,4590,4590,4595,4585,145
|
|
20250210,091900,165306175,4595,4595,4595,4595,6
|
|
20250210,091800,165278605,4605,4605,4605,4605,5
|
|
20250210,091700,165255580,4600,4570,4600,4570,315
|
|
20250210,091600,163810530,4570,4575,4600,4570,151
|
|
20250210,091500,163119930,4600,4595,4600,4565,811
|
|
20250210,091400,159391570,4570,4600,4600,4570,213
|
|
20250210,091300,158414770,4570,4605,4605,4570,603
|
|
20250210,091200,155641490,4605,4605,4605,4600,325
|
|
20250210,091100,154145365,4610,4605,4610,4605,186
|
|
20250210,091000,153287955,4610,4545,4610,4545,950
|
|
20250210,090900,148953825,4540,4580,4580,4540,7684
|
|
20250210,090800,113963015,4635,4565,4650,4565,2072
|
|
20250210,090700,104497975,4555,4550,4555,4550,565
|
|
20250210,090600,101926775,4545,4565,4565,4540,4519
|
|
20250210,090500,81355160,4560,4565,4575,4560,210
|
|
20250210,090400,80397030,4570,4575,4575,4565,1914
|
|
20250210,090300,71651065,4585,4580,4585,4570,2629
|
|
20250210,090200,59622450,4580,4600,4600,4575,3362
|
|
20250210,090100,44197555,4600,4615,4615,4600,2526
|
|
20250210,090000,32569355,4615,4655,4655,4615,7015
|