685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,202200,763416060,4535,4535,4535,4535,2247
|
|
20250211,202100,763416060,4535,4535,4535,4535,0
|
|
20250211,202000,763416060,4535,4535,4535,4535,0
|
|
20250211,201900,763416060,4535,4535,4535,4535,0
|
|
20250211,201800,763416060,4535,4535,4535,4535,0
|
|
20250211,201700,763416060,4535,4535,4535,4535,0
|
|
20250211,201600,763416060,4535,4535,4535,4535,0
|
|
20250211,201500,763416060,4535,4535,4535,4535,0
|
|
20250211,201400,763416060,4535,4535,4535,4535,0
|
|
20250211,201300,763416060,4535,4535,4535,4535,0
|
|
20250211,201200,763416060,4535,4535,4535,4535,0
|
|
20250211,201100,763416060,4535,4535,4535,4535,0
|
|
20250211,201000,763416060,4535,4535,4535,4535,0
|
|
20250211,200900,763416060,4535,4535,4535,4535,0
|
|
20250211,200800,763416060,4535,4535,4535,4535,0
|
|
20250211,200700,763416060,4535,4535,4535,4535,0
|
|
20250211,200600,763416060,4535,4535,4535,4535,0
|
|
20250211,200500,763416060,4535,4535,4535,4535,0
|
|
20250211,200400,763416060,4535,4535,4535,4535,0
|
|
20250211,200300,763416060,4535,4535,4535,4535,0
|
|
20250211,200200,763416060,4535,4535,4535,4535,0
|
|
20250211,200100,763416060,4535,4535,4535,4535,0
|
|
20250211,200000,763416060,4535,4535,4535,4535,0
|
|
20250211,195900,763416060,4535,4535,4535,4535,0
|
|
20250211,195800,763416060,4535,4535,4535,4535,0
|
|
20250211,195700,763416060,4535,4535,4535,4535,0
|
|
20250211,195600,763416060,4535,4535,4535,4535,0
|
|
20250211,195500,763416060,4535,4535,4535,4535,0
|
|
20250211,195400,763416060,4535,4535,4535,4535,0
|
|
20250211,195300,763416060,4535,4535,4535,4535,0
|
|
20250211,195200,763416060,4535,4535,4535,4535,2247
|
|
20250211,195100,763416060,4535,4535,4535,4535,0
|
|
20250211,195000,763416060,4535,4535,4535,4535,0
|
|
20250211,194900,763416060,4535,4535,4535,4535,0
|
|
20250211,194800,763416060,4535,4535,4535,4535,0
|
|
20250211,194700,763416060,4535,4535,4535,4535,0
|
|
20250211,194600,763416060,4535,4535,4535,4535,0
|
|
20250211,194500,763416060,4535,4535,4535,4535,0
|
|
20250211,194400,763416060,4535,4535,4535,4535,0
|
|
20250211,194300,763416060,4535,4535,4535,4535,0
|
|
20250211,194200,763416060,4535,4535,4535,4535,0
|
|
20250211,194100,763416060,4535,4535,4535,4535,0
|
|
20250211,194000,763416060,4535,4535,4535,4535,0
|
|
20250211,193900,763416060,4535,4535,4535,4535,0
|
|
20250211,193800,763416060,4535,4535,4535,4535,0
|
|
20250211,193700,763416060,4535,4535,4535,4535,0
|
|
20250211,193600,763416060,4535,4535,4535,4535,0
|
|
20250211,193500,763416060,4535,4535,4535,4535,0
|
|
20250211,193400,763416060,4535,4535,4535,4535,0
|
|
20250211,193300,763416060,4535,4535,4535,4535,0
|
|
20250211,193200,763416060,4535,4535,4535,4535,0
|
|
20250211,193100,763416060,4535,4535,4535,4535,0
|
|
20250211,193000,763416060,4535,4535,4535,4535,0
|
|
20250211,192900,763416060,4535,4535,4535,4535,0
|
|
20250211,192800,763416060,4535,4535,4535,4535,0
|
|
20250211,192700,763416060,4535,4535,4535,4535,0
|
|
20250211,192600,763416060,4535,4535,4535,4535,0
|
|
20250211,192500,763416060,4535,4535,4535,4535,0
|
|
20250211,192400,763416060,4535,4535,4535,4535,0
|
|
20250211,192300,763416060,4535,4535,4535,4535,0
|
|
20250211,192200,763416060,4535,4535,4535,4535,2247
|
|
20250211,192100,763416060,4535,4535,4535,4535,0
|
|
20250211,192000,763416060,4535,4535,4535,4535,0
|
|
20250211,191900,763416060,4535,4535,4535,4535,0
|
|
20250211,191800,763416060,4535,4535,4535,4535,0
|
|
20250211,191700,763416060,4535,4535,4535,4535,0
|
|
20250211,191600,763416060,4535,4535,4535,4535,0
|
|
20250211,191500,763416060,4535,4535,4535,4535,0
|
|
20250211,191400,763416060,4535,4535,4535,4535,0
|
|
20250211,191300,763416060,4535,4535,4535,4535,0
|
|
20250211,191200,763416060,4535,4535,4535,4535,0
|
|
20250211,191100,763416060,4535,4535,4535,4535,0
|
|
20250211,191000,763416060,4535,4535,4535,4535,0
|
|
20250211,190900,763416060,4535,4535,4535,4535,0
|
|
20250211,190800,763416060,4535,4535,4535,4535,0
|
|
20250211,190700,763416060,4535,4535,4535,4535,0
|
|
20250211,190600,763416060,4535,4535,4535,4535,0
|
|
20250211,190500,763416060,4535,4535,4535,4535,0
|
|
20250211,190400,763416060,4535,4535,4535,4535,0
|
|
20250211,190300,763416060,4535,4535,4535,4535,0
|
|
20250211,190200,763416060,4535,4535,4535,4535,0
|
|
20250211,190100,763416060,4535,4535,4535,4535,0
|
|
20250211,190000,763416060,4535,4535,4535,4535,0
|
|
20250211,185900,763416060,4535,4535,4535,4535,0
|
|
20250211,185800,763416060,4535,4535,4535,4535,0
|
|
20250211,185700,763416060,4535,4535,4535,4535,0
|
|
20250211,185600,763416060,4535,4535,4535,4535,0
|
|
20250211,185500,763416060,4535,4535,4535,4535,0
|
|
20250211,185400,763416060,4535,4535,4535,4535,0
|
|
20250211,185300,763416060,4535,4535,4535,4535,0
|
|
20250211,185200,763416060,4535,4535,4535,4535,2247
|
|
20250211,185100,763416060,4535,4535,4535,4535,0
|
|
20250211,185000,763416060,4535,4535,4535,4535,0
|
|
20250211,184900,763416060,4535,4535,4535,4535,0
|
|
20250211,184800,763416060,4535,4535,4535,4535,0
|
|
20250211,184700,763416060,4535,4535,4535,4535,0
|
|
20250211,184600,763416060,4535,4535,4535,4535,0
|
|
20250211,184500,763416060,4535,4535,4535,4535,0
|
|
20250211,184400,763416060,4535,4535,4535,4535,0
|
|
20250211,184300,763416060,4535,4535,4535,4535,0
|
|
20250211,184200,763416060,4535,4535,4535,4535,0
|
|
20250211,184100,763416060,4535,4535,4535,4535,0
|
|
20250211,184000,763416060,4535,4535,4535,4535,0
|
|
20250211,183900,763416060,4535,4535,4535,4535,0
|
|
20250211,183800,763416060,4535,4535,4535,4535,0
|
|
20250211,183700,763416060,4535,4535,4535,4535,0
|
|
20250211,183600,763416060,4535,4535,4535,4535,0
|
|
20250211,183500,763416060,4535,4535,4535,4535,0
|
|
20250211,183400,763416060,4535,4535,4535,4535,0
|
|
20250211,183300,763416060,4535,4535,4535,4535,0
|
|
20250211,183200,763416060,4535,4535,4535,4535,0
|
|
20250211,183100,763416060,4535,4535,4535,4535,0
|
|
20250211,183000,763416060,4535,4535,4535,4535,0
|
|
20250211,182900,763416060,4535,4535,4535,4535,0
|
|
20250211,182800,763416060,4535,4535,4535,4535,0
|
|
20250211,182700,763416060,4535,4535,4535,4535,0
|
|
20250211,182600,763416060,4535,4535,4535,4535,0
|
|
20250211,182500,763416060,4535,4535,4535,4535,0
|
|
20250211,182400,763416060,4535,4535,4535,4535,0
|
|
20250211,182300,763416060,4535,4535,4535,4535,0
|
|
20250211,182200,763416060,4535,4535,4535,4535,2247
|
|
20250211,182100,763416060,4535,4535,4535,4535,0
|
|
20250211,182000,763416060,4535,4535,4535,4535,0
|
|
20250211,181900,763416060,4535,4535,4535,4535,0
|
|
20250211,181800,763416060,4535,4535,4535,4535,0
|
|
20250211,181700,763416060,4535,4535,4535,4535,0
|
|
20250211,181600,763416060,4535,4535,4535,4535,0
|
|
20250211,181500,763416060,4535,4535,4535,4535,0
|
|
20250211,181400,763416060,4535,4535,4535,4535,0
|
|
20250211,181300,763416060,4535,4535,4535,4535,0
|
|
20250211,181200,763416060,4535,4535,4535,4535,0
|
|
20250211,181100,763416060,4535,4535,4535,4535,0
|
|
20250211,181000,763416060,4535,4535,4535,4535,0
|
|
20250211,180900,763416060,4535,4535,4535,4535,0
|
|
20250211,180800,763416060,4535,4535,4535,4535,0
|
|
20250211,180700,763416060,4535,4535,4535,4535,0
|
|
20250211,180600,763416060,4535,4535,4535,4535,0
|
|
20250211,180500,763416060,4535,4535,4535,4535,0
|
|
20250211,180400,763416060,4535,4535,4535,4535,0
|
|
20250211,180300,763416060,4535,4535,4535,4535,0
|
|
20250211,180200,763416060,4535,4535,4535,4535,0
|
|
20250211,180100,763416060,4535,4535,4535,4535,0
|
|
20250211,180000,763416060,4535,4535,4535,4535,0
|
|
20250211,175900,763416060,4535,4535,4535,4535,0
|
|
20250211,175800,763416060,4535,4535,4535,4535,0
|
|
20250211,175700,763416060,4535,4535,4535,4535,0
|
|
20250211,175600,763416060,4535,4535,4535,4535,0
|
|
20250211,175500,763416060,4535,4535,4535,4535,0
|
|
20250211,175400,763416060,4535,4535,4535,4535,0
|
|
20250211,175300,763416060,4535,4535,4535,4535,0
|
|
20250211,175200,763416060,4535,4535,4535,4535,2247
|
|
20250211,175100,763416060,4535,4535,4535,4535,0
|
|
20250211,175000,763416060,4535,4535,4535,4535,0
|
|
20250211,174900,763416060,4535,4535,4535,4535,0
|
|
20250211,174800,763416060,4535,4535,4535,4535,0
|
|
20250211,174700,763416060,4535,4535,4535,4535,0
|
|
20250211,174600,763416060,4535,4535,4535,4535,0
|
|
20250211,174500,763416060,4535,4535,4535,4535,0
|
|
20250211,174400,763416060,4535,4535,4535,4535,0
|
|
20250211,174300,763416060,4535,4535,4535,4535,0
|
|
20250211,174200,763416060,4535,4535,4535,4535,0
|
|
20250211,174100,763416060,4535,4535,4535,4535,0
|
|
20250211,174000,763416060,4535,4535,4535,4535,0
|
|
20250211,173900,763416060,4535,4535,4535,4535,0
|
|
20250211,173800,763416060,4535,4535,4535,4535,0
|
|
20250211,173700,763416060,4535,4535,4535,4535,0
|
|
20250211,173600,763416060,4535,4535,4535,4535,0
|
|
20250211,173500,763416060,4535,4535,4535,4535,0
|
|
20250211,173400,763416060,4535,4535,4535,4535,0
|
|
20250211,173300,763416060,4535,4535,4535,4535,0
|
|
20250211,173200,763416060,4535,4535,4535,4535,0
|
|
20250211,173100,763416060,4535,4535,4535,4535,0
|
|
20250211,173000,763416060,4535,4535,4535,4535,0
|
|
20250211,172900,763416060,4535,4535,4535,4535,0
|
|
20250211,172800,763416060,4535,4535,4535,4535,0
|
|
20250211,172700,763416060,4535,4535,4535,4535,0
|
|
20250211,172600,763416060,4535,4535,4535,4535,0
|
|
20250211,172500,763416060,4535,4535,4535,4535,0
|
|
20250211,172400,763416060,4535,4535,4535,4535,0
|
|
20250211,172300,763416060,4535,4535,4535,4535,0
|
|
20250211,172200,763416060,4535,4535,4535,4535,2247
|
|
20250211,172100,763416060,4535,4535,4535,4535,0
|
|
20250211,172000,763416060,4535,4535,4535,4535,0
|
|
20250211,171900,763416060,4535,4535,4535,4535,0
|
|
20250211,171800,763416060,4535,4535,4535,4535,0
|
|
20250211,171700,763416060,4535,4535,4535,4535,0
|
|
20250211,171600,763416060,4535,4535,4535,4535,0
|
|
20250211,171500,763416060,4535,4535,4535,4535,0
|
|
20250211,171400,763416060,4535,4535,4535,4535,0
|
|
20250211,171300,763416060,4535,4535,4535,4535,0
|
|
20250211,171200,763416060,4535,4535,4535,4535,0
|
|
20250211,171100,763416060,4535,4535,4535,4535,0
|
|
20250211,171000,763416060,4535,4535,4535,4535,0
|
|
20250211,170900,763416060,4535,4535,4535,4535,0
|
|
20250211,170800,763416060,4535,4535,4535,4535,0
|
|
20250211,170700,763416060,4535,4535,4535,4535,0
|
|
20250211,170600,763416060,4535,4535,4535,4535,0
|
|
20250211,170500,763416060,4535,4535,4535,4535,0
|
|
20250211,170400,763416060,4535,4535,4535,4535,0
|
|
20250211,170300,763416060,4535,4535,4535,4535,0
|
|
20250211,170200,763416060,4535,4535,4535,4535,0
|
|
20250211,170100,763416060,4535,4535,4535,4535,0
|
|
20250211,170000,763416060,4535,4535,4535,4535,0
|
|
20250211,165900,763416060,4535,4535,4535,4535,0
|
|
20250211,165800,763416060,4535,4535,4535,4535,0
|
|
20250211,165700,763416060,4535,4535,4535,4535,0
|
|
20250211,165600,763416060,4535,4535,4535,4535,0
|
|
20250211,165500,763416060,4535,4535,4535,4535,0
|
|
20250211,165400,763416060,4535,4535,4535,4535,0
|
|
20250211,165300,763416060,4535,4535,4535,4535,0
|
|
20250211,165200,763416060,4535,4535,4535,4535,2247
|
|
20250211,165100,763416060,4535,4535,4535,4535,0
|
|
20250211,165000,763416060,4535,4535,4535,4535,0
|
|
20250211,164900,763416060,4535,4535,4535,4535,0
|
|
20250211,164800,763416060,4535,4535,4535,4535,0
|
|
20250211,164700,763416060,4535,4535,4535,4535,0
|
|
20250211,164600,763416060,4535,4535,4535,4535,0
|
|
20250211,164500,763416060,4535,4535,4535,4535,0
|
|
20250211,164400,763416060,4535,4535,4535,4535,0
|
|
20250211,164300,763416060,4535,4535,4535,4535,0
|
|
20250211,164200,763416060,4535,4535,4535,4535,0
|
|
20250211,164100,763416060,4535,4535,4535,4535,0
|
|
20250211,164000,763416060,4535,4535,4535,4535,0
|
|
20250211,163900,763416060,4535,4535,4535,4535,0
|
|
20250211,163800,763416060,4535,4535,4535,4535,0
|
|
20250211,163700,763416060,4535,4535,4535,4535,0
|
|
20250211,163600,763416060,4535,4535,4535,4535,0
|
|
20250211,163500,763416060,4535,4535,4535,4535,0
|
|
20250211,163400,763416060,4535,4535,4535,4535,0
|
|
20250211,163300,763416060,4535,4535,4535,4535,0
|
|
20250211,163200,763416060,4535,4535,4535,4535,0
|
|
20250211,163100,763416060,4535,4535,4535,4535,0
|
|
20250211,163000,763416060,4535,4535,4535,4535,0
|
|
20250211,162900,763416060,4535,4535,4535,4535,0
|
|
20250211,162800,763416060,4535,4535,4535,4535,0
|
|
20250211,162700,763416060,4535,4535,4535,4535,0
|
|
20250211,162600,763416060,4535,4535,4535,4535,0
|
|
20250211,162500,763416060,4535,4535,4535,4535,0
|
|
20250211,162400,763416060,4535,4535,4535,4535,0
|
|
20250211,162300,763416060,4535,4535,4535,4535,0
|
|
20250211,162200,763416060,4535,4535,4535,4535,2247
|
|
20250211,162100,763416060,4535,4535,4535,4535,0
|
|
20250211,162000,763416060,4535,4535,4535,4535,0
|
|
20250211,161900,763416060,4535,4535,4535,4535,0
|
|
20250211,161800,763416060,4535,4535,4535,4535,0
|
|
20250211,161700,763416060,4535,4535,4535,4535,0
|
|
20250211,161600,763416060,4535,4535,4535,4535,0
|
|
20250211,161500,763416060,4535,4535,4535,4535,0
|
|
20250211,161400,763416060,4535,4535,4535,4535,0
|
|
20250211,161300,763416060,4535,4535,4535,4535,0
|
|
20250211,161200,763416060,4535,4535,4535,4535,0
|
|
20250211,161100,763416060,4535,4535,4535,4535,0
|
|
20250211,161000,763416060,4535,4535,4535,4535,0
|
|
20250211,160900,763416060,4535,4535,4535,4535,0
|
|
20250211,160800,763416060,4535,4535,4535,4535,0
|
|
20250211,160700,763416060,4535,4535,4535,4535,0
|
|
20250211,160600,763416060,4535,4535,4535,4535,0
|
|
20250211,160500,763416060,4535,4535,4535,4535,0
|
|
20250211,160400,763416060,4535,4535,4535,4535,0
|
|
20250211,160300,763416060,4535,4535,4535,4535,0
|
|
20250211,160200,763416060,4535,4535,4535,4535,0
|
|
20250211,160100,763416060,4535,4535,4535,4535,0
|
|
20250211,160000,763416060,4535,4535,4535,4535,0
|
|
20250211,155900,763416060,4535,4535,4535,4535,0
|
|
20250211,155800,763416060,4535,4535,4535,4535,0
|
|
20250211,155700,763416060,4535,4535,4535,4535,0
|
|
20250211,155600,763416060,4535,4535,4535,4535,0
|
|
20250211,155500,763416060,4535,4535,4535,4535,0
|
|
20250211,155400,763416060,4535,4535,4535,4535,0
|
|
20250211,155300,763416060,4535,4535,4535,4535,0
|
|
20250211,155200,763416060,4535,4535,4535,4535,2247
|
|
20250211,155100,763416060,4535,4535,4535,4535,0
|
|
20250211,155000,763416060,4535,4535,4535,4535,0
|
|
20250211,154900,763416060,4535,4535,4535,4535,0
|
|
20250211,154800,763416060,4535,4535,4535,4535,0
|
|
20250211,154700,763416060,4535,4535,4535,4535,0
|
|
20250211,154600,763416060,4535,4535,4535,4535,0
|
|
20250211,154500,763416060,4535,4535,4535,4535,0
|
|
20250211,154400,763416060,4535,4535,4535,4535,0
|
|
20250211,154300,763416060,4535,4535,4535,4535,0
|
|
20250211,154200,763416060,4535,4535,4535,4535,0
|
|
20250211,154100,763416060,4535,4535,4535,4535,0
|
|
20250211,154000,763416060,4535,4535,4535,4535,0
|
|
20250211,153900,763416060,4535,4535,4535,4535,0
|
|
20250211,153800,763416060,4535,4535,4535,4535,0
|
|
20250211,153700,763416060,4535,4535,4535,4535,0
|
|
20250211,153600,763416060,4535,4535,4535,4535,0
|
|
20250211,153500,763416060,4535,4535,4535,4535,0
|
|
20250211,153400,763416060,4535,4535,4535,4535,0
|
|
20250211,153300,763416060,4535,4535,4535,4535,0
|
|
20250211,153200,763416060,4535,4535,4535,4535,0
|
|
20250211,153100,763416060,4535,4535,4535,4535,0
|
|
20250211,153000,763416060,4535,4535,4535,4535,2247
|
|
20250211,152900,753225915,4535,4535,4535,4535,0
|
|
20250211,152800,753225915,4535,4535,4535,4535,0
|
|
20250211,152700,753225915,4535,4535,4535,4535,0
|
|
20250211,152600,753225915,4535,4535,4535,4535,0
|
|
20250211,152500,753225915,4535,4535,4535,4535,0
|
|
20250211,152400,753225915,4535,4535,4535,4535,0
|
|
20250211,152300,753225915,4535,4535,4535,4535,0
|
|
20250211,152200,753225915,4535,4535,4535,4535,0
|
|
20250211,152100,753225915,4535,4535,4535,4535,0
|
|
20250211,152000,753225915,4535,4535,4535,4535,0
|
|
20250211,151900,753225915,4535,4535,4535,4530,6
|
|
20250211,151800,753198715,4525,4530,4530,4525,254
|
|
20250211,151700,752049345,4530,4530,4530,4530,100
|
|
20250211,151600,751596345,4530,4530,4530,4530,106
|
|
20250211,151500,751116165,4530,4530,4530,4530,54
|
|
20250211,151400,750871545,4535,4535,4535,4535,50
|
|
20250211,151300,750644795,4530,4530,4530,4530,464
|
|
20250211,151200,748542875,4530,4530,4540,4530,194
|
|
20250211,151100,747662780,4525,4535,4535,4525,56
|
|
20250211,151000,747409280,4540,4530,4540,4530,101
|
|
20250211,150900,746951740,4530,4525,4530,4525,110
|
|
20250211,150800,746453460,4535,4535,4535,4535,2
|
|
20250211,150700,746444390,4530,4530,4530,4530,2
|
|
20250211,150600,746435330,4520,4530,4530,4520,411
|
|
20250211,150500,744577330,4540,4535,4540,4535,1377
|
|
20250211,150400,738332630,4535,4540,4540,4535,230
|
|
20250211,150300,737289530,4535,4535,4540,4535,339
|
|
20250211,150200,735751665,4540,4540,4540,4540,0
|
|
20250211,150100,735751665,4540,4535,4540,4535,420
|
|
20250211,150000,733845835,4535,4535,4535,4535,202
|
|
20250211,145900,732929765,4535,4540,4540,4530,59
|
|
20250211,145800,732661935,4540,4540,4540,4540,1
|
|
20250211,145700,732657395,4540,4535,4540,4535,2177
|
|
20250211,145600,722779965,4510,4530,4530,4510,1163
|
|
20250211,145500,717530695,4530,4525,4530,4500,4585
|
|
20250211,145400,696848830,4530,4530,4530,4530,0
|
|
20250211,145300,696848830,4530,4530,4530,4530,0
|
|
20250211,145200,696848830,4530,4530,4530,4530,108
|
|
20250211,145100,696359590,4530,4530,4530,4530,11
|
|
20250211,145000,696309760,4520,4520,4520,4520,442
|
|
20250211,144900,694311920,4520,4520,4520,4520,3
|
|
20250211,144800,694298360,4520,4530,4530,4520,442
|
|
20250211,144700,692300485,4530,4530,4530,4530,2
|
|
20250211,144600,692291425,4515,4515,4515,4515,325
|
|
20250211,144500,690824050,4550,4550,4550,4550,0
|
|
20250211,144400,690824050,4550,4550,4550,4500,31577
|
|
20250211,144300,548281865,4550,4550,4550,4550,0
|
|
20250211,144200,548281865,4550,4555,4555,4550,127
|
|
20250211,144100,547704010,4560,4560,4560,4560,0
|
|
20250211,144000,547704010,4560,4560,4560,4560,2
|
|
20250211,143900,547694890,4555,4550,4555,4550,278
|
|
20250211,143800,546428640,4550,4550,4550,4550,100
|
|
20250211,143700,545973640,4550,4550,4550,4550,0
|
|
20250211,143600,545973640,4550,4550,4550,4550,10
|
|
20250211,143500,545928140,4545,4545,4545,4545,0
|
|
20250211,143400,545928140,4545,4545,4545,4545,200
|
|
20250211,143300,545019140,4545,4545,4545,4545,0
|
|
20250211,143200,545019140,4545,4535,4545,4535,527
|
|
20250211,143100,542625770,4535,4535,4535,4535,50
|
|
20250211,143000,542399020,4520,4530,4530,4520,2528
|
|
20250211,142900,530959675,4530,4530,4530,4530,343
|
|
20250211,142800,529405885,4530,4530,4530,4530,224
|
|
20250211,142700,528391165,4535,4540,4540,4535,149
|
|
20250211,142600,527715445,4525,4530,4545,4525,2825
|
|
20250211,142500,514917995,4530,4530,4530,4530,419
|
|
20250211,142400,513019925,4535,4535,4535,4535,88
|
|
20250211,142300,512620845,4530,4525,4530,4525,2616
|
|
20250211,142200,500782665,4525,4530,4530,4525,228
|
|
20250211,142100,499750545,4530,4530,4535,4530,186
|
|
20250211,142000,498907715,4530,4525,4530,4520,3593
|
|
20250211,141900,482655820,4535,4525,4535,4525,224
|
|
20250211,141800,481642210,4525,4535,4535,4525,1346
|
|
20250211,141700,475550865,4525,4535,4535,4525,1217
|
|
20250211,141600,470043280,4535,4530,4535,4530,148
|
|
20250211,141500,469372835,4530,4530,4530,4530,155
|
|
20250211,141400,468670685,4530,4530,4530,4530,426
|
|
20250211,141300,466740905,4530,4530,4545,4530,238
|
|
20250211,141200,465662465,4530,4530,4530,4530,143
|
|
20250211,141100,465014675,4530,4530,4530,4530,217
|
|
20250211,141000,464031665,4530,4530,4545,4530,1225
|
|
20250211,140900,458467415,4530,4530,4530,4530,149
|
|
20250211,140800,457792445,4530,4530,4530,4530,205
|
|
20250211,140700,456863795,4530,4530,4535,4530,230
|
|
20250211,140600,455821570,4530,4530,4530,4530,189
|
|
20250211,140500,454965400,4530,4530,4530,4530,211
|
|
20250211,140400,454009570,4530,4530,4530,4530,231
|
|
20250211,140300,452963140,4530,4550,4550,4530,144
|
|
20250211,140200,452310780,4530,4530,4540,4530,524
|
|
20250211,140100,449933710,4530,4530,4530,4530,227
|
|
20250211,140000,448905400,4530,4525,4530,4525,193
|
|
20250211,135900,448031845,4530,4530,4530,4525,176
|
|
20250211,135800,447234995,4530,4525,4530,4525,222
|
|
20250211,135700,446230440,4530,4525,4530,4525,152
|
|
20250211,135600,445542620,4525,4525,4525,4525,210
|
|
20250211,135500,444592370,4525,4525,4525,4525,220
|
|
20250211,135400,443596870,4525,4530,4530,4525,170
|
|
20250211,135300,442827120,4525,4525,4530,4525,179
|
|
20250211,135200,442016870,4530,4525,4530,4525,241
|
|
20250211,135100,440925860,4525,4525,4525,4525,289
|
|
20250211,135000,439618135,4525,4530,4530,4525,190
|
|
20250211,134900,438757790,4530,4530,4530,4530,303
|
|
20250211,134800,437385200,4530,4540,4540,4530,195
|
|
20250211,134700,436501350,4530,4530,4530,4530,212
|
|
20250211,134600,435540990,4530,4530,4530,4530,221
|
|
20250211,134500,434539860,4530,4525,4530,4525,211
|
|
20250211,134400,433584755,4525,4530,4530,4525,187
|
|
20250211,134300,432738380,4525,4525,4525,4525,220
|
|
20250211,134200,431742880,4530,4530,4530,4530,172
|
|
20250211,134100,430963720,4530,4530,4535,4530,213
|
|
20250211,134000,429998805,4530,4530,4530,4530,218
|
|
20250211,133900,429011265,4530,4530,4530,4525,1878
|
|
20250211,133800,420504285,4530,4530,4540,4530,403
|
|
20250211,133700,418677150,4530,4535,4535,4530,241
|
|
20250211,133600,417585370,4535,4530,4535,4530,151
|
|
20250211,133500,416901240,4530,4525,4535,4525,424
|
|
20250211,133400,414980745,4525,4530,4530,4525,220
|
|
20250211,133300,413984885,4530,4530,4530,4530,138
|
|
20250211,133200,413359745,4530,4530,4535,4530,216
|
|
20250211,133100,412381250,4530,4525,4530,4525,230
|
|
20250211,133000,411339775,4540,4525,4540,4525,187
|
|
20250211,132900,410493020,4525,4535,4535,4525,2724
|
|
20250211,132800,398152940,4530,4535,4535,4530,727
|
|
20250211,132700,394858180,4540,4540,4540,4535,115
|
|
20250211,132600,394336395,4530,4535,4560,4530,2362
|
|
20250211,132500,383631235,4535,4540,4560,4535,4547
|
|
20250211,132400,363002530,4540,4560,4560,4540,211
|
|
20250211,132300,362044490,4545,4545,4560,4545,221
|
|
20250211,132200,361039910,4550,4545,4550,4540,2481
|
|
20250211,132100,349770450,4565,4565,4565,4565,0
|
|
20250211,132000,349770450,4565,4565,4565,4565,1
|
|
20250211,131900,349765885,4540,4545,4545,4540,1000
|
|
20250211,131800,345222420,4565,4565,4565,4565,10
|
|
20250211,131700,345176770,4540,4550,4550,4540,3112
|
|
20250211,131600,331035860,4565,4565,4565,4565,5
|
|
20250211,131500,331013035,4565,4560,4565,4560,10
|
|
20250211,131400,330967395,4560,4560,4560,4560,7
|
|
20250211,131300,330935475,4555,4560,4560,4555,36
|
|
20250211,131200,330771435,4560,4565,4565,4560,35
|
|
20250211,131100,330611735,4560,4560,4560,4560,4
|
|
20250211,131000,330593495,4565,4565,4565,4565,0
|
|
20250211,130900,330593495,4565,4565,4565,4565,0
|
|
20250211,130800,330593495,4565,4565,4565,4565,0
|
|
20250211,130700,330593495,4565,4565,4565,4565,0
|
|
20250211,130600,330593495,4565,4565,4565,4565,50
|
|
20250211,130500,330365245,4565,4565,4565,4565,10
|
|
20250211,130400,330319595,4560,4560,4560,4560,504
|
|
20250211,130300,328021355,4560,4560,4560,4560,100
|
|
20250211,130200,327565355,4560,4560,4560,4560,100
|
|
20250211,130100,327109355,4560,4560,4560,4560,0
|
|
20250211,130000,327109355,4560,4560,4560,4560,200
|
|
20250211,125900,326197355,4560,4560,4560,4560,0
|
|
20250211,125800,326197355,4560,4560,4560,4560,18
|
|
20250211,125700,326115275,4560,4560,4560,4560,101
|
|
20250211,125600,325654715,4560,4560,4560,4560,7
|
|
20250211,125500,325622795,4560,4560,4560,4560,20
|
|
20250211,125400,325531595,4560,4565,4565,4560,24
|
|
20250211,125300,325422130,4565,4560,4565,4560,405
|
|
20250211,125200,323575110,4560,4560,4560,4560,25
|
|
20250211,125100,323461110,4550,4550,4550,4550,0
|
|
20250211,125000,323461110,4550,4555,4560,4550,373
|
|
20250211,124900,321760990,4555,4550,4555,4550,354
|
|
20250211,124800,320150020,4550,4555,4555,4550,400
|
|
20250211,124700,318329780,4555,4555,4555,4555,3
|
|
20250211,124600,318316115,4555,4555,4555,4555,0
|
|
20250211,124500,318316115,4555,4555,4555,4555,4
|
|
20250211,124400,318297895,4560,4560,4560,4560,3
|
|
20250211,124300,318284215,4560,4560,4560,4560,100
|
|
20250211,124200,317828215,4555,4555,4555,4555,0
|
|
20250211,124100,317828215,4555,4555,4555,4555,0
|
|
20250211,124000,317828215,4555,4555,4555,4555,0
|
|
20250211,123900,317828215,4555,4555,4555,4555,400
|
|
20250211,123800,316006215,4555,4555,4555,4555,75
|
|
20250211,123700,315664590,4555,4555,4555,4555,0
|
|
20250211,123600,315664590,4555,4555,4555,4555,9
|
|
20250211,123500,315623595,4560,4560,4560,4560,0
|
|
20250211,123400,315623595,4560,4560,4560,4560,13
|
|
20250211,123300,315564315,4555,4555,4555,4555,0
|
|
20250211,123200,315564315,4555,4555,4555,4555,2
|
|
20250211,123100,315555205,4560,4560,4560,4560,0
|
|
20250211,123000,315555205,4560,4555,4560,4555,58
|
|
20250211,122900,315290755,4560,4560,4560,4560,0
|
|
20250211,122800,315290755,4560,4560,4560,4560,0
|
|
20250211,122700,315290755,4560,4560,4560,4560,1
|
|
20250211,122600,315286195,4560,4560,4560,4560,0
|
|
20250211,122500,315286195,4560,4560,4560,4560,0
|
|
20250211,122400,315286195,4560,4560,4560,4560,1
|
|
20250211,122300,315281635,4560,4560,4560,4560,1
|
|
20250211,122200,315277075,4545,4550,4550,4545,1200
|
|
20250211,122100,309822140,4555,4555,4555,4555,9
|
|
20250211,122000,309781145,4555,4555,4555,4555,7
|
|
20250211,121900,309749260,4560,4560,4560,4560,0
|
|
20250211,121800,309749260,4560,4560,4560,4560,0
|
|
20250211,121700,309749260,4560,4555,4560,4555,27
|
|
20250211,121600,309626165,4550,4550,4550,4550,0
|
|
20250211,121500,309626165,4550,4550,4550,4550,212
|
|
20250211,121400,308661565,4550,4550,4550,4550,3
|
|
20250211,121300,308647915,4550,4560,4560,4550,1475
|
|
20250211,121200,301936565,4565,4565,4565,4565,10
|
|
20250211,121100,301890915,4565,4560,4565,4560,99
|
|
20250211,121000,301439470,4550,4550,4550,4550,0
|
|
20250211,120900,301439470,4550,4550,4550,4550,300
|
|
20250211,120800,300074470,4555,4555,4555,4555,2
|
|
20250211,120700,300065360,4555,4555,4555,4555,341
|
|
20250211,120600,298512105,4560,4560,4560,4560,84
|
|
20250211,120500,298129065,4565,4565,4565,4565,100
|
|
20250211,120400,297672565,4560,4560,4560,4560,1
|
|
20250211,120300,297668005,4570,4570,4570,4570,0
|
|
20250211,120200,297668005,4570,4570,4570,4570,4
|
|
20250211,120100,297649725,4565,4565,4565,4565,10
|
|
20250211,120000,297604075,4570,4590,4590,4560,513
|
|
20250211,115900,295264670,4560,4560,4560,4560,373
|
|
20250211,115800,293563790,4560,4560,4560,4560,0
|
|
20250211,115700,293563790,4560,4560,4560,4560,1
|
|
20250211,115600,293559230,4560,4560,4560,4560,0
|
|
20250211,115500,293559230,4560,4560,4560,4560,9
|
|
20250211,115400,293518190,4560,4560,4560,4560,100
|
|
20250211,115300,293062190,4555,4555,4555,4555,5
|
|
20250211,115200,293039415,4540,4550,4550,4540,3000
|
|
20250211,115100,279404065,4550,4555,4555,4550,92
|
|
20250211,115000,278985015,4560,4560,4560,4555,729
|
|
20250211,114900,275662835,4565,4565,4565,4565,0
|
|
20250211,114800,275662835,4565,4570,4570,4565,54
|
|
20250211,114700,275416075,4570,4550,4570,4550,37
|
|
20250211,114600,275247565,4550,4550,4550,4550,50
|
|
20250211,114500,275020065,4550,4565,4565,4550,8299
|
|
20250211,114400,237226790,4565,4575,4575,4565,1768
|
|
20250211,114300,229148320,4575,4575,4575,4575,772
|
|
20250211,114200,225616420,4575,4580,4580,4575,896
|
|
20250211,114100,221515240,4580,4585,4585,4580,558
|
|
20250211,114000,218957295,4595,4595,4595,4595,0
|
|
20250211,113900,218957295,4595,4585,4595,4585,101
|
|
20250211,113800,218494200,4585,4585,4585,4585,0
|
|
20250211,113700,218494200,4585,4590,4590,4585,417
|
|
20250211,113600,216582205,4595,4595,4595,4595,0
|
|
20250211,113500,216582205,4595,4595,4595,4595,0
|
|
20250211,113400,216582205,4595,4590,4595,4590,6
|
|
20250211,113300,216554640,4595,4595,4595,4595,0
|
|
20250211,113200,216554640,4595,4595,4595,4595,0
|
|
20250211,113100,216554640,4595,4595,4595,4595,1
|
|
20250211,113000,216550045,4595,4595,4595,4595,0
|
|
20250211,112900,216550045,4595,4595,4595,4595,100
|
|
20250211,112800,216090545,4580,4585,4585,4580,1351
|
|
20250211,112700,209902610,4580,4580,4580,4580,0
|
|
20250211,112600,209902610,4580,4585,4585,4580,77
|
|
20250211,112500,209549875,4595,4595,4595,4595,0
|
|
20250211,112400,209549875,4595,4595,4595,4595,1
|
|
20250211,112300,209545280,4575,4575,4575,4575,0
|
|
20250211,112200,209545280,4575,4580,4580,4575,648
|
|
20250211,112100,206578825,4580,4580,4580,4580,0
|
|
20250211,112000,206578825,4580,4580,4580,4580,0
|
|
20250211,111900,206578825,4580,4580,4580,4580,1172
|
|
20250211,111800,201211065,4585,4595,4595,4585,1157
|
|
20250211,111700,195903325,4595,4590,4595,4590,101
|
|
20250211,111600,195439730,4600,4600,4600,4600,0
|
|
20250211,111500,195439730,4600,4600,4600,4600,0
|
|
20250211,111400,195439730,4600,4600,4600,4600,0
|
|
20250211,111300,195439730,4600,4600,4600,4600,11
|
|
20250211,111200,195389130,4600,4600,4600,4600,0
|
|
20250211,111100,195389130,4600,4600,4600,4600,100
|
|
20250211,111000,194929130,4600,4600,4600,4600,100
|
|
20250211,110900,194469130,4600,4600,4600,4600,30
|
|
20250211,110800,194331130,4585,4585,4585,4585,1
|
|
20250211,110700,194326545,4600,4585,4600,4585,187
|
|
20250211,110600,193467710,4590,4590,4590,4590,13
|
|
20250211,110500,193408040,4595,4595,4595,4595,0
|
|
20250211,110400,193408040,4595,4595,4595,4595,250
|
|
20250211,110300,192259290,4595,4590,4595,4585,501
|
|
20250211,110200,189962185,4585,4590,4590,4585,50
|
|
20250211,110100,189732925,4585,4585,4585,4585,0
|
|
20250211,110000,189732925,4585,4600,4600,4585,950
|
|
20250211,105900,185371200,4605,4605,4605,4605,132
|
|
20250211,105800,184763340,4620,4620,4620,4620,16
|
|
20250211,105700,184689420,4600,4600,4600,4600,0
|
|
20250211,105600,184689420,4600,4605,4605,4600,3335
|
|
20250211,105500,169347665,4605,4615,4615,4605,2140
|
|
20250211,105400,159481465,4615,4615,4615,4615,100
|
|
20250211,105300,159019965,4615,4620,4620,4615,633
|
|
20250211,105200,156098505,4610,4610,4610,4610,0
|
|
20250211,105100,156098505,4610,4615,4615,4610,234
|
|
20250211,105000,155019095,4615,4615,4615,4615,866
|
|
20250211,104900,151022505,4620,4620,4620,4615,155
|
|
20250211,104800,150306905,4620,4620,4620,4620,0
|
|
20250211,104700,150306905,4620,4620,4620,4620,0
|
|
20250211,104600,150306905,4620,4620,4620,4620,102
|
|
20250211,104500,149835665,4620,4620,4620,4620,0
|
|
20250211,104400,149835665,4620,4620,4620,4620,217
|
|
20250211,104300,148833125,4615,4615,4615,4615,0
|
|
20250211,104200,148833125,4615,4615,4615,4615,0
|
|
20250211,104100,148833125,4615,4615,4615,4615,0
|
|
20250211,104000,148833125,4615,4615,4615,4615,400
|
|
20250211,103900,146987125,4615,4620,4620,4615,55
|
|
20250211,103800,146733135,4625,4625,4625,4625,0
|
|
20250211,103700,146733135,4625,4625,4625,4625,4
|
|
20250211,103600,146714635,4620,4620,4620,4620,25
|
|
20250211,103500,146599135,4620,4625,4625,4620,1765
|
|
20250211,103400,138443730,4625,4625,4625,4620,1505
|
|
20250211,103300,131487500,4630,4625,4635,4625,608
|
|
20250211,103200,128675050,4640,4640,4640,4640,23
|
|
20250211,103100,128568330,4640,4640,4640,4640,70
|
|
20250211,103000,128243530,4640,4640,4640,4640,0
|
|
20250211,102900,128243530,4640,4640,4640,4640,0
|
|
20250211,102800,128243530,4640,4640,4640,4640,0
|
|
20250211,102700,128243530,4640,4640,4640,4640,0
|
|
20250211,102600,128243530,4640,4640,4640,4640,0
|
|
20250211,102500,128243530,4640,4640,4640,4640,0
|
|
20250211,102400,128243530,4640,4640,4640,4640,0
|
|
20250211,102300,128243530,4640,4640,4640,4640,10
|
|
20250211,102200,128197130,4620,4620,4620,4620,0
|
|
20250211,102100,128197130,4620,4635,4635,4620,221
|
|
20250211,102000,127174720,4625,4635,4635,4625,238
|
|
20250211,101900,126073420,4635,4635,4635,4635,81
|
|
20250211,101800,125697985,4635,4640,4640,4635,51
|
|
20250211,101700,125461595,4640,4640,4640,4640,11
|
|
20250211,101600,125410555,4640,4640,4640,4640,132
|
|
20250211,101500,124798075,4640,4640,4640,4640,10
|
|
20250211,101400,124751675,4640,4640,4640,4640,3
|
|
20250211,101300,124737755,4640,4640,4640,4640,1
|
|
20250211,101200,124733115,4640,4640,4640,4640,1
|
|
20250211,101100,124728475,4620,4620,4620,4620,50
|
|
20250211,101000,124497475,4640,4640,4640,4640,0
|
|
20250211,100900,124497475,4640,4640,4640,4640,201
|
|
20250211,100800,123564835,4625,4625,4625,4625,0
|
|
20250211,100700,123564835,4625,4625,4625,4625,2000
|
|
20250211,100600,114314835,4640,4640,4640,4640,20
|
|
20250211,100500,114222035,4645,4645,4645,4645,0
|
|
20250211,100400,114222035,4645,4645,4645,4645,10
|
|
20250211,100300,114175585,4645,4645,4645,4645,1
|
|
20250211,100200,114170940,4625,4635,4635,4625,4359
|
|
20250211,100100,93979990,4635,4635,4635,4635,0
|
|
20250211,100000,93979990,4635,4635,4635,4635,0
|
|
20250211,095900,93979990,4635,4635,4635,4635,1
|
|
20250211,095800,93975355,4650,4650,4650,4650,1
|
|
20250211,095700,93970705,4635,4655,4655,4635,405
|
|
20250211,095600,92093285,4640,4640,4640,4640,0
|
|
20250211,095500,92093285,4640,4645,4645,4640,440
|
|
20250211,095400,90051460,4660,4650,4660,4645,701
|
|
20250211,095300,86793425,4650,4650,4650,4650,0
|
|
20250211,095200,86793425,4650,4650,4650,4650,30
|
|
20250211,095100,86653925,4650,4650,4650,4650,100
|
|
20250211,095000,86188925,4655,4650,4655,4650,109
|
|
20250211,094900,85681535,4650,4655,4655,4650,110
|
|
20250211,094800,85169985,4655,4655,4655,4655,1
|
|
20250211,094700,85165330,4650,4650,4650,4650,500
|
|
20250211,094600,82840330,4650,4650,4650,4650,5
|
|
20250211,094500,82817080,4650,4660,4660,4650,226
|
|
20250211,094400,81765665,4655,4640,4655,4635,507
|
|
20250211,094300,79409320,4645,4655,4655,4645,791
|
|
20250211,094200,75731825,4655,4655,4655,4655,1
|
|
20250211,094100,75727170,4655,4655,4655,4655,101
|
|
20250211,094000,75257015,4660,4660,4660,4660,64
|
|
20250211,093900,74958775,4660,4645,4660,4645,21
|
|
20250211,093800,74860990,4655,4650,4655,4650,448
|
|
20250211,093700,72777785,4645,4645,4645,4645,13
|
|
20250211,093600,72717400,4645,4640,4645,4640,112
|
|
20250211,093500,72197210,4635,4620,4635,4620,1441
|
|
20250211,093400,65522235,4620,4625,4625,4620,75
|
|
20250211,093300,65175475,4625,4625,4625,4625,575
|
|
20250211,093200,62516100,4620,4620,4620,4620,457
|
|
20250211,093100,60404760,4620,4620,4620,4620,14
|
|
20250211,093000,60340080,4620,4620,4620,4620,8
|
|
20250211,092900,60303120,4620,4610,4620,4600,1201
|
|
20250211,092800,54775505,4610,4610,4610,4610,900
|
|
20250211,092700,50626505,4610,4610,4610,4610,572
|
|
20250211,092600,47989585,4610,4610,4610,4610,0
|
|
20250211,092500,47989585,4610,4605,4610,4605,52
|
|
20250211,092400,47750115,4610,4610,4610,4610,48
|
|
20250211,092300,47528835,4610,4610,4610,4610,70
|
|
20250211,092200,47206135,4610,4610,4610,4610,0
|
|
20250211,092100,47206135,4610,4610,4610,4610,35
|
|
20250211,092000,47044785,4610,4620,4620,4610,1325
|
|
20250211,091900,40927835,4620,4620,4620,4620,195
|
|
20250211,091800,40026935,4620,4620,4620,4620,100
|
|
20250211,091700,39564935,4620,4620,4620,4620,205
|
|
20250211,091600,38617835,4615,4615,4615,4615,303
|
|
20250211,091500,37219490,4615,4615,4615,4615,0
|
|
20250211,091400,37219490,4615,4620,4620,4615,20
|
|
20250211,091300,37127180,4620,4620,4620,4620,217
|
|
20250211,091200,36124640,4620,4620,4620,4620,987
|
|
20250211,091100,31564700,4625,4630,4630,4625,288
|
|
20250211,091000,30232425,4630,4630,4630,4630,23
|
|
20250211,090900,30125935,4630,4625,4630,4625,5
|
|
20250211,090800,30102805,4625,4635,4635,4625,2235
|
|
20250211,090700,19754640,4640,4640,4640,4640,616
|
|
20250211,090600,16896400,4635,4635,4635,4635,574
|
|
20250211,090500,14235910,4630,4630,4630,4630,0
|
|
20250211,090400,14235910,4630,4630,4630,4625,280
|
|
20250211,090300,12940345,4640,4640,4640,4640,554
|
|
20250211,090200,10369785,4640,4635,4640,4635,599
|
|
20250211,090100,7590575,4640,4640,4640,4640,235
|
|
20250211,090000,6500175,4625,4640,4640,4625,1401
|