574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183100,186973825,3745,3745,3745,3745,760
|
|
20250211,183000,186973825,3745,3745,3745,3745,0
|
|
20250211,182900,186973825,3745,3745,3745,3745,0
|
|
20250211,182800,186973825,3745,3745,3745,3745,0
|
|
20250211,182700,186973825,3745,3745,3745,3745,0
|
|
20250211,182600,186973825,3745,3745,3745,3745,0
|
|
20250211,182500,186973825,3745,3745,3745,3745,0
|
|
20250211,182400,186973825,3745,3745,3745,3745,0
|
|
20250211,182300,186973825,3745,3745,3745,3745,0
|
|
20250211,182200,186973825,3745,3745,3745,3745,0
|
|
20250211,182100,186973825,3745,3745,3745,3745,0
|
|
20250211,182000,186973825,3745,3745,3745,3745,0
|
|
20250211,181900,186973825,3745,3745,3745,3745,0
|
|
20250211,181800,186973825,3745,3745,3745,3745,0
|
|
20250211,181700,186973825,3745,3745,3745,3745,0
|
|
20250211,181600,186973825,3745,3745,3745,3745,0
|
|
20250211,181500,186973825,3745,3745,3745,3745,0
|
|
20250211,181400,186973825,3745,3745,3745,3745,0
|
|
20250211,181300,186973825,3745,3745,3745,3745,0
|
|
20250211,181200,186973825,3745,3745,3745,3745,0
|
|
20250211,181100,186973825,3745,3745,3745,3745,0
|
|
20250211,181000,186973825,3745,3745,3745,3745,0
|
|
20250211,180900,186973825,3745,3745,3745,3745,0
|
|
20250211,180800,186973825,3745,3745,3745,3745,0
|
|
20250211,180700,186973825,3745,3745,3745,3745,0
|
|
20250211,180600,186973825,3745,3745,3745,3745,0
|
|
20250211,180500,186973825,3745,3745,3745,3745,0
|
|
20250211,180400,186973825,3745,3745,3745,3745,0
|
|
20250211,180300,186973825,3745,3745,3745,3745,0
|
|
20250211,180200,186973825,3745,3745,3745,3745,0
|
|
20250211,180100,186973825,3745,3745,3745,3745,760
|
|
20250211,180000,186973825,3745,3745,3745,3745,0
|
|
20250211,175900,186973825,3745,3745,3745,3745,0
|
|
20250211,175800,186973825,3745,3745,3745,3745,0
|
|
20250211,175700,186973825,3745,3745,3745,3745,0
|
|
20250211,175600,186973825,3745,3745,3745,3745,0
|
|
20250211,175500,186973825,3745,3745,3745,3745,0
|
|
20250211,175400,186973825,3745,3745,3745,3745,0
|
|
20250211,175300,186973825,3745,3745,3745,3745,0
|
|
20250211,175200,186973825,3745,3745,3745,3745,0
|
|
20250211,175100,186973825,3745,3745,3745,3745,0
|
|
20250211,175000,186973825,3745,3745,3745,3745,0
|
|
20250211,174900,186973825,3745,3745,3745,3745,0
|
|
20250211,174800,186973825,3745,3745,3745,3745,0
|
|
20250211,174700,186973825,3745,3745,3745,3745,0
|
|
20250211,174600,186973825,3745,3745,3745,3745,0
|
|
20250211,174500,186973825,3745,3745,3745,3745,0
|
|
20250211,174400,186973825,3745,3745,3745,3745,0
|
|
20250211,174300,186973825,3745,3745,3745,3745,0
|
|
20250211,174200,186973825,3745,3745,3745,3745,0
|
|
20250211,174100,186973825,3745,3745,3745,3745,0
|
|
20250211,174000,186973825,3745,3745,3745,3745,0
|
|
20250211,173900,186973825,3745,3745,3745,3745,0
|
|
20250211,173800,186973825,3745,3745,3745,3745,0
|
|
20250211,173700,186973825,3745,3745,3745,3745,0
|
|
20250211,173600,186973825,3745,3745,3745,3745,0
|
|
20250211,173500,186973825,3745,3745,3745,3745,0
|
|
20250211,173400,186973825,3745,3745,3745,3745,0
|
|
20250211,173300,186973825,3745,3745,3745,3745,0
|
|
20250211,173200,186973825,3745,3745,3745,3745,0
|
|
20250211,173100,186973825,3745,3745,3745,3745,760
|
|
20250211,173000,186973825,3745,3745,3745,3745,0
|
|
20250211,172900,186973825,3745,3745,3745,3745,0
|
|
20250211,172800,186973825,3745,3745,3745,3745,0
|
|
20250211,172700,186973825,3745,3745,3745,3745,0
|
|
20250211,172600,186973825,3745,3745,3745,3745,0
|
|
20250211,172500,186973825,3745,3745,3745,3745,0
|
|
20250211,172400,186973825,3745,3745,3745,3745,0
|
|
20250211,172300,186973825,3745,3745,3745,3745,0
|
|
20250211,172200,186973825,3745,3745,3745,3745,0
|
|
20250211,172100,186973825,3745,3745,3745,3745,0
|
|
20250211,172000,186973825,3745,3745,3745,3745,0
|
|
20250211,171900,186973825,3745,3745,3745,3745,0
|
|
20250211,171800,186973825,3745,3745,3745,3745,0
|
|
20250211,171700,186973825,3745,3745,3745,3745,0
|
|
20250211,171600,186973825,3745,3745,3745,3745,0
|
|
20250211,171500,186973825,3745,3745,3745,3745,0
|
|
20250211,171400,186973825,3745,3745,3745,3745,0
|
|
20250211,171300,186973825,3745,3745,3745,3745,0
|
|
20250211,171200,186973825,3745,3745,3745,3745,0
|
|
20250211,171100,186973825,3745,3745,3745,3745,0
|
|
20250211,171000,186973825,3745,3745,3745,3745,0
|
|
20250211,170900,186973825,3745,3745,3745,3745,0
|
|
20250211,170800,186973825,3745,3745,3745,3745,0
|
|
20250211,170700,186973825,3745,3745,3745,3745,0
|
|
20250211,170600,186973825,3745,3745,3745,3745,0
|
|
20250211,170500,186973825,3745,3745,3745,3745,0
|
|
20250211,170400,186973825,3745,3745,3745,3745,0
|
|
20250211,170300,186973825,3745,3745,3745,3745,0
|
|
20250211,170200,186973825,3745,3745,3745,3745,0
|
|
20250211,170100,186973825,3745,3745,3745,3745,760
|
|
20250211,170000,186973825,3745,3745,3745,3745,0
|
|
20250211,165900,186973825,3745,3745,3745,3745,0
|
|
20250211,165800,186973825,3745,3745,3745,3745,0
|
|
20250211,165700,186973825,3745,3745,3745,3745,0
|
|
20250211,165600,186973825,3745,3745,3745,3745,0
|
|
20250211,165500,186973825,3745,3745,3745,3745,0
|
|
20250211,165400,186973825,3745,3745,3745,3745,0
|
|
20250211,165300,186973825,3745,3745,3745,3745,0
|
|
20250211,165200,186973825,3745,3745,3745,3745,0
|
|
20250211,165100,186973825,3745,3745,3745,3745,0
|
|
20250211,165000,186973825,3745,3745,3745,3745,0
|
|
20250211,164900,186973825,3745,3745,3745,3745,0
|
|
20250211,164800,186973825,3745,3745,3745,3745,0
|
|
20250211,164700,186973825,3745,3745,3745,3745,0
|
|
20250211,164600,186973825,3745,3745,3745,3745,0
|
|
20250211,164500,186973825,3745,3745,3745,3745,0
|
|
20250211,164400,186973825,3745,3745,3745,3745,0
|
|
20250211,164300,186973825,3745,3745,3745,3745,0
|
|
20250211,164200,186973825,3745,3745,3745,3745,0
|
|
20250211,164100,186973825,3745,3745,3745,3745,0
|
|
20250211,164000,186973825,3745,3745,3745,3745,0
|
|
20250211,163900,186973825,3745,3745,3745,3745,0
|
|
20250211,163800,186973825,3745,3745,3745,3745,0
|
|
20250211,163700,186973825,3745,3745,3745,3745,0
|
|
20250211,163600,186973825,3745,3745,3745,3745,0
|
|
20250211,163500,186973825,3745,3745,3745,3745,0
|
|
20250211,163400,186973825,3745,3745,3745,3745,0
|
|
20250211,163300,186973825,3745,3745,3745,3745,0
|
|
20250211,163200,186973825,3745,3745,3745,3745,0
|
|
20250211,163100,186973825,3745,3745,3745,3745,760
|
|
20250211,163000,186973825,3745,3745,3745,3745,0
|
|
20250211,162900,186973825,3745,3745,3745,3745,0
|
|
20250211,162800,186973825,3745,3745,3745,3745,0
|
|
20250211,162700,186973825,3745,3745,3745,3745,0
|
|
20250211,162600,186973825,3745,3745,3745,3745,0
|
|
20250211,162500,186973825,3745,3745,3745,3745,0
|
|
20250211,162400,186973825,3745,3745,3745,3745,0
|
|
20250211,162300,186973825,3745,3745,3745,3745,0
|
|
20250211,162200,186973825,3745,3745,3745,3745,0
|
|
20250211,162100,186973825,3745,3745,3745,3745,0
|
|
20250211,162000,186973825,3745,3745,3745,3745,0
|
|
20250211,161900,186973825,3745,3745,3745,3745,0
|
|
20250211,161800,186973825,3745,3745,3745,3745,0
|
|
20250211,161700,186973825,3745,3745,3745,3745,0
|
|
20250211,161600,186973825,3745,3745,3745,3745,0
|
|
20250211,161500,186973825,3745,3745,3745,3745,0
|
|
20250211,161400,186973825,3745,3745,3745,3745,0
|
|
20250211,161300,186973825,3745,3745,3745,3745,0
|
|
20250211,161200,186973825,3745,3745,3745,3745,0
|
|
20250211,161100,186973825,3745,3745,3745,3745,0
|
|
20250211,161000,186973825,3745,3745,3745,3745,0
|
|
20250211,160900,186973825,3745,3745,3745,3745,0
|
|
20250211,160800,186973825,3745,3745,3745,3745,0
|
|
20250211,160700,186973825,3745,3745,3745,3745,0
|
|
20250211,160600,186973825,3745,3745,3745,3745,0
|
|
20250211,160500,186973825,3745,3745,3745,3745,0
|
|
20250211,160400,186973825,3745,3745,3745,3745,0
|
|
20250211,160300,186973825,3745,3745,3745,3745,0
|
|
20250211,160200,186973825,3745,3745,3745,3745,0
|
|
20250211,160100,186973825,3745,3745,3745,3745,760
|
|
20250211,160000,186973825,3745,3745,3745,3745,0
|
|
20250211,155900,186973825,3745,3745,3745,3745,0
|
|
20250211,155800,186973825,3745,3745,3745,3745,0
|
|
20250211,155700,186973825,3745,3745,3745,3745,0
|
|
20250211,155600,186973825,3745,3745,3745,3745,0
|
|
20250211,155500,186973825,3745,3745,3745,3745,0
|
|
20250211,155400,186973825,3745,3745,3745,3745,0
|
|
20250211,155300,186973825,3745,3745,3745,3745,0
|
|
20250211,155200,186973825,3745,3745,3745,3745,0
|
|
20250211,155100,186973825,3745,3745,3745,3745,0
|
|
20250211,155000,186973825,3745,3745,3745,3745,0
|
|
20250211,154900,186973825,3745,3745,3745,3745,0
|
|
20250211,154800,186973825,3745,3745,3745,3745,0
|
|
20250211,154700,186973825,3745,3745,3745,3745,0
|
|
20250211,154600,186973825,3745,3745,3745,3745,0
|
|
20250211,154500,186973825,3745,3745,3745,3745,0
|
|
20250211,154400,186973825,3745,3745,3745,3745,0
|
|
20250211,154300,186973825,3745,3745,3745,3745,0
|
|
20250211,154200,186973825,3745,3745,3745,3745,0
|
|
20250211,154100,186973825,3745,3745,3745,3745,0
|
|
20250211,154000,186973825,3745,3745,3745,3745,0
|
|
20250211,153900,186973825,3745,3745,3745,3745,0
|
|
20250211,153800,186973825,3745,3745,3745,3745,0
|
|
20250211,153700,186973825,3745,3745,3745,3745,0
|
|
20250211,153600,186973825,3745,3745,3745,3745,0
|
|
20250211,153500,186973825,3745,3745,3745,3745,0
|
|
20250211,153400,186973825,3745,3745,3745,3745,0
|
|
20250211,153300,186973825,3745,3745,3745,3745,0
|
|
20250211,153200,186973825,3745,3745,3745,3745,0
|
|
20250211,153100,186973825,3745,3745,3745,3745,760
|
|
20250211,153000,186973825,3745,3745,3745,3745,760
|
|
20250211,152900,184127625,3760,3760,3760,3760,0
|
|
20250211,152800,184127625,3760,3760,3760,3760,0
|
|
20250211,152700,184127625,3760,3760,3760,3760,0
|
|
20250211,152600,184127625,3760,3760,3760,3760,0
|
|
20250211,152500,184127625,3760,3760,3760,3760,0
|
|
20250211,152400,184127625,3760,3760,3760,3760,0
|
|
20250211,152300,184127625,3760,3760,3760,3760,0
|
|
20250211,152200,184127625,3760,3760,3760,3760,0
|
|
20250211,152100,184127625,3760,3760,3760,3760,0
|
|
20250211,152000,184127625,3760,3760,3760,3760,0
|
|
20250211,151900,184127625,3760,3760,3760,3760,2
|
|
20250211,151800,184120105,3745,3745,3745,3745,0
|
|
20250211,151700,184120105,3745,3750,3750,3745,181
|
|
20250211,151600,183441835,3750,3750,3750,3750,827
|
|
20250211,151500,180340585,3750,3755,3760,3750,144
|
|
20250211,151400,179799665,3755,3755,3755,3755,4
|
|
20250211,151300,179784645,3755,3760,3760,3750,19
|
|
20250211,151200,179713220,3755,3750,3760,3750,8
|
|
20250211,151100,179683190,3750,3750,3750,3750,5
|
|
20250211,151000,179664440,3750,3750,3750,3750,1628
|
|
20250211,150900,173559440,3760,3750,3760,3750,5
|
|
20250211,150800,173540680,3750,3750,3755,3750,777
|
|
20250211,150700,170624055,3750,3750,3750,3750,5
|
|
20250211,150600,170605305,3750,3750,3755,3750,11
|
|
20250211,150500,170564040,3750,3755,3755,3750,33
|
|
20250211,150400,170440280,3750,3755,3755,3750,71
|
|
20250211,150300,170173690,3750,3750,3760,3750,5
|
|
20250211,150200,170154930,3750,3750,3750,3750,764
|
|
20250211,150100,167289930,3755,3750,3755,3750,7
|
|
20250211,150000,167263665,3750,3750,3750,3750,2
|
|
20250211,145900,167256165,3750,3750,3755,3750,3
|
|
20250211,145800,167244910,3750,3750,3760,3750,16
|
|
20250211,145700,167184810,3755,3750,3755,3750,6
|
|
20250211,145600,167162300,3750,3750,3750,3750,3
|
|
20250211,145500,167151050,3750,3750,3750,3750,7
|
|
20250211,145400,167124800,3750,3750,3750,3750,3
|
|
20250211,145300,167113550,3750,3750,3755,3750,103
|
|
20250211,145200,166726795,3750,3750,3750,3750,4
|
|
20250211,145100,166711795,3750,3750,3750,3750,4
|
|
20250211,145000,166696795,3750,3750,3750,3750,3
|
|
20250211,144900,166685545,3750,3750,3750,3750,6
|
|
20250211,144800,166663045,3755,3750,3755,3750,2
|
|
20250211,144700,166655540,3750,3750,3750,3750,8
|
|
20250211,144600,166625540,3750,3750,3750,3750,1
|
|
20250211,144500,166621790,3750,3750,3750,3750,6
|
|
20250211,144400,166599290,3750,3750,3750,3750,2
|
|
20250211,144300,166591790,3750,3750,3750,3750,5
|
|
20250211,144200,166573040,3750,3750,3750,3750,4
|
|
20250211,144100,166558040,3750,3750,3750,3750,1
|
|
20250211,144000,166554290,3750,3750,3750,3750,3
|
|
20250211,143900,166543040,3750,3750,3750,3750,23
|
|
20250211,143800,166456790,3750,3755,3755,3750,1731
|
|
20250211,143700,159965425,3755,3755,3755,3755,5
|
|
20250211,143600,159946650,3750,3750,3750,3750,2
|
|
20250211,143500,159939150,3750,3750,3750,3750,2
|
|
20250211,143400,159931650,3750,3750,3750,3750,3
|
|
20250211,143300,159920400,3750,3750,3760,3750,43
|
|
20250211,143200,159758750,3750,3750,3750,3750,3
|
|
20250211,143100,159747500,3750,3750,3750,3750,2
|
|
20250211,143000,159740000,3750,3755,3760,3750,62
|
|
20250211,142900,159507205,3750,3750,3750,3750,4
|
|
20250211,142800,159492205,3750,3750,3750,3750,0
|
|
20250211,142700,159492205,3750,3750,3750,3750,4
|
|
20250211,142600,159477205,3750,3750,3750,3750,5
|
|
20250211,142500,159458455,3750,3750,3750,3750,2
|
|
20250211,142400,159450955,3750,3750,3750,3750,1402
|
|
20250211,142300,154193455,3755,3755,3755,3750,465
|
|
20250211,142200,152447390,3755,3755,3755,3755,325
|
|
20250211,142100,151227015,3755,3765,3770,3755,13
|
|
20250211,142000,151178085,3755,3755,3765,3755,14
|
|
20250211,141900,151125450,3755,3755,3755,3755,1
|
|
20250211,141800,151121695,3755,3755,3755,3755,3
|
|
20250211,141700,151110430,3755,3755,3755,3755,6
|
|
20250211,141600,151087900,3755,3755,3755,3755,1
|
|
20250211,141500,151084145,3755,3755,3755,3755,3
|
|
20250211,141400,151072880,3755,3755,3755,3755,3
|
|
20250211,141300,151061615,3755,3755,3755,3750,1007
|
|
20250211,141200,147280335,3755,3755,3755,3755,3
|
|
20250211,141100,147269070,3760,3755,3760,3755,143
|
|
20250211,141000,146731400,3755,3755,3755,3755,3
|
|
20250211,140900,146720135,3755,3755,3755,3755,3
|
|
20250211,140800,146708870,3755,3755,3755,3755,4
|
|
20250211,140700,146693850,3755,3750,3755,3750,14
|
|
20250211,140600,146641295,3750,3750,3750,3750,1
|
|
20250211,140500,146637545,3750,3750,3750,3750,3
|
|
20250211,140400,146626295,3750,3750,3750,3750,2
|
|
20250211,140300,146618795,3750,3750,3750,3750,2
|
|
20250211,140200,146611295,3750,3750,3750,3750,3
|
|
20250211,140100,146600045,3750,3750,3750,3750,3
|
|
20250211,140000,146588795,3750,3745,3750,3745,17
|
|
20250211,135900,146525060,3745,3745,3745,3745,2
|
|
20250211,135800,146517570,3745,3745,3745,3745,6
|
|
20250211,135700,146495100,3745,3745,3745,3745,2
|
|
20250211,135600,146487610,3745,3745,3745,3745,5
|
|
20250211,135500,146468885,3745,3745,3745,3745,7
|
|
20250211,135400,146442670,3745,3745,3745,3745,4
|
|
20250211,135300,146427690,3745,3745,3745,3745,2
|
|
20250211,135200,146420200,3745,3745,3745,3745,5
|
|
20250211,135100,146401475,3745,3745,3745,3745,6
|
|
20250211,135000,146379005,3745,3750,3750,3745,3
|
|
20250211,134900,146367765,3745,3745,3745,3745,38
|
|
20250211,134800,146225455,3745,3745,3745,3745,7
|
|
20250211,134700,146199240,3750,3750,3750,3750,4
|
|
20250211,134600,146184240,3745,3750,3750,3745,1505
|
|
20250211,134500,140547400,3750,3750,3750,3750,5
|
|
20250211,134400,140528650,3750,3750,3750,3750,1
|
|
20250211,134300,140524900,3750,3755,3755,3750,8
|
|
20250211,134200,140494895,3750,3750,3750,3750,2
|
|
20250211,134100,140487395,3750,3750,3750,3750,4
|
|
20250211,134000,140472395,3750,3750,3750,3750,2
|
|
20250211,133900,140464895,3750,3750,3750,3750,5
|
|
20250211,133800,140446145,3750,3750,3750,3750,4
|
|
20250211,133700,140431145,3750,3750,3750,3750,1
|
|
20250211,133600,140427395,3750,3750,3750,3750,3
|
|
20250211,133500,140416145,3750,3750,3750,3750,4
|
|
20250211,133400,140401145,3755,3750,3755,3750,31
|
|
20250211,133300,140284745,3750,3745,3750,3745,6
|
|
20250211,133200,140262260,3745,3755,3760,3745,9
|
|
20250211,133100,140228465,3755,3745,3755,3745,6
|
|
20250211,133000,140205955,3745,3745,3760,3745,6
|
|
20250211,132900,140183455,3745,3750,3750,3745,2
|
|
20250211,132800,140175960,3750,3745,3750,3745,1015
|
|
20250211,132700,136369720,3745,3745,3745,3745,2
|
|
20250211,132600,136362230,3745,3745,3745,3745,7
|
|
20250211,132500,136336015,3745,3745,3745,3745,2
|
|
20250211,132400,136328525,3745,3745,3745,3745,5
|
|
20250211,132300,136309800,3745,3745,3745,3745,3
|
|
20250211,132200,136298565,3745,3745,3750,3745,94
|
|
20250211,132100,135946135,3745,3745,3745,3745,3
|
|
20250211,132000,135934900,3745,3745,3745,3745,2
|
|
20250211,131900,135927410,3745,3745,3745,3745,3
|
|
20250211,131800,135916175,3745,3745,3750,3745,938
|
|
20250211,131700,132398725,3740,3740,3740,3740,83
|
|
20250211,131600,132088305,3745,3745,3745,3745,1002
|
|
20250211,131500,128335815,3745,3745,3745,3745,4
|
|
20250211,131400,128320835,3745,3745,3745,3745,6
|
|
20250211,131300,128298365,3745,3745,3745,3745,5
|
|
20250211,131200,128279640,3745,3745,3745,3745,1
|
|
20250211,131100,128275895,3745,3745,3745,3745,3
|
|
20250211,131000,128264660,3745,3745,3745,3745,2
|
|
20250211,130900,128257170,3745,3745,3745,3745,4
|
|
20250211,130800,128242190,3750,3745,3750,3745,911
|
|
20250211,130700,124825945,3745,3745,3745,3745,2
|
|
20250211,130600,124818455,3745,3750,3750,3745,94
|
|
20250211,130500,124465960,3750,3750,3750,3750,1
|
|
20250211,130400,124462210,3750,3750,3750,3750,171
|
|
20250211,130300,123820960,3750,3750,3750,3750,3
|
|
20250211,130200,123809710,3755,3755,3755,3755,0
|
|
20250211,130100,123809710,3755,3750,3755,3750,741
|
|
20250211,130000,121027305,3745,3745,3745,3745,3
|
|
20250211,125900,121016070,3750,3750,3755,3750,11
|
|
20250211,125800,120974810,3745,3745,3745,3745,2
|
|
20250211,125700,120967320,3745,3745,3745,3745,4
|
|
20250211,125600,120952340,3745,3740,3745,3740,22
|
|
20250211,125500,120869955,3740,3740,3740,3740,2
|
|
20250211,125400,120862475,3740,3740,3740,3740,3
|
|
20250211,125300,120851255,3740,3740,3745,3740,21
|
|
20250211,125200,120772625,3740,3740,3740,3740,6
|
|
20250211,125100,120750185,3740,3740,3740,3740,3
|
|
20250211,125000,120738965,3740,3740,3745,3740,5
|
|
20250211,124900,120720255,3740,3740,3740,3740,3
|
|
20250211,124800,120709035,3740,3740,3740,3740,9
|
|
20250211,124700,120675375,3740,3740,3745,3740,596
|
|
20250211,124600,118443370,3745,3745,3745,3745,1377
|
|
20250211,124500,113286505,3745,3745,3745,3745,3
|
|
20250211,124400,113275270,3750,3745,3750,3745,13
|
|
20250211,124300,113226555,3750,3750,3750,3750,7
|
|
20250211,124200,113200305,3745,3745,3745,3745,3
|
|
20250211,124100,113189070,3745,3745,3745,3745,4
|
|
20250211,124000,113174090,3745,3745,3745,3745,1
|
|
20250211,123900,113170345,3745,3745,3745,3745,4
|
|
20250211,123800,113155365,3745,3745,3745,3745,2
|
|
20250211,123700,113147875,3750,3745,3750,3745,5
|
|
20250211,123600,113129135,3745,3745,3745,3745,5
|
|
20250211,123500,113110410,3745,3745,3745,3745,2
|
|
20250211,123400,113102920,3745,3745,3745,3745,3
|
|
20250211,123300,113091685,3745,3745,3745,3745,1
|
|
20250211,123200,113087940,3745,3745,3745,3745,55
|
|
20250211,123100,112881965,3750,3745,3750,3745,13
|
|
20250211,123000,112833245,3745,3745,3745,3745,1
|
|
20250211,122900,112829500,3745,3745,3745,3745,3
|
|
20250211,122800,112818265,3750,3745,3750,3745,3
|
|
20250211,122700,112807025,3745,3745,3750,3745,11
|
|
20250211,122600,112765805,3745,3745,3745,3745,2
|
|
20250211,122500,112758315,3745,3745,3745,3745,3
|
|
20250211,122400,112747080,3745,3745,3745,3745,6
|
|
20250211,122300,112724610,3745,3745,3745,3745,2
|
|
20250211,122200,112717120,3750,3745,3750,3745,43
|
|
20250211,122100,112555885,3745,3745,3745,3745,2
|
|
20250211,122000,112548395,3745,3745,3750,3745,3
|
|
20250211,121900,112537155,3745,3745,3745,3745,3
|
|
20250211,121800,112525920,3745,3750,3750,3745,7
|
|
20250211,121700,112499700,3745,3745,3745,3745,8
|
|
20250211,121600,112469740,3745,3745,3745,3745,2
|
|
20250211,121500,112462250,3745,3745,3745,3745,4
|
|
20250211,121400,112447270,3745,3745,3745,3745,6
|
|
20250211,121300,112424800,3745,3745,3745,3745,1
|
|
20250211,121200,112421055,3745,3750,3750,3745,42
|
|
20250211,121100,112263565,3745,3750,3750,3745,7
|
|
20250211,121000,112237320,3745,3745,3745,3745,6
|
|
20250211,120900,112214850,3745,3745,3745,3745,3
|
|
20250211,120800,112203615,3755,3745,3755,3745,11
|
|
20250211,120700,112162320,3745,3750,3750,3745,6
|
|
20250211,120600,112139835,3745,3745,3745,3745,6
|
|
20250211,120500,112117365,3745,3745,3745,3745,4
|
|
20250211,120400,112102385,3745,3745,3750,3745,122
|
|
20250211,120300,111644895,3750,3745,3750,3745,68
|
|
20250211,120200,111389905,3745,3745,3745,3745,118
|
|
20250211,120100,110947995,3745,3745,3745,3745,7
|
|
20250211,120000,110921780,3745,3745,3745,3745,2
|
|
20250211,115900,110914290,3745,3745,3745,3745,2
|
|
20250211,115800,110906800,3745,3745,3745,3745,3
|
|
20250211,115700,110895565,3745,3745,3745,3745,14
|
|
20250211,115600,110843135,3745,3745,3745,3745,2
|
|
20250211,115500,110835645,3745,3745,3745,3745,3
|
|
20250211,115400,110824410,3745,3745,3745,3745,1
|
|
20250211,115300,110820665,3745,3745,3750,3745,6
|
|
20250211,115200,110798180,3745,3745,3745,3745,2
|
|
20250211,115100,110790690,3745,3750,3750,3745,51
|
|
20250211,115000,110599450,3750,3750,3750,3750,354
|
|
20250211,114900,109271950,3750,3750,3750,3750,6
|
|
20250211,114800,109249450,3750,3750,3750,3750,1
|
|
20250211,114700,109245700,3750,3755,3755,3750,33
|
|
20250211,114600,109121790,3755,3755,3755,3755,2
|
|
20250211,114500,109114280,3755,3755,3755,3755,2
|
|
20250211,114400,109106770,3755,3750,3755,3750,6
|
|
20250211,114300,109084245,3750,3750,3750,3750,3
|
|
20250211,114200,109072995,3750,3750,3750,3750,2
|
|
20250211,114100,109065495,3750,3755,3755,3750,8
|
|
20250211,114000,109035460,3755,3750,3755,3750,6
|
|
20250211,113900,109012940,3750,3745,3750,3745,79
|
|
20250211,113800,108717060,3745,3745,3745,3745,4
|
|
20250211,113700,108702080,3745,3745,3745,3745,4
|
|
20250211,113600,108687100,3745,3745,3745,3745,3
|
|
20250211,113500,108675865,3745,3745,3745,3745,7
|
|
20250211,113400,108649650,3745,3745,3750,3745,77
|
|
20250211,113300,108360925,3745,3745,3745,3745,4
|
|
20250211,113200,108345945,3750,3745,3750,3745,5
|
|
20250211,113100,108327200,3745,3750,3750,3745,64
|
|
20250211,113000,108087220,3750,3750,3750,3750,3
|
|
20250211,112900,108075970,3750,3755,3765,3750,21
|
|
20250211,112800,107996985,3750,3750,3750,3750,6
|
|
20250211,112700,107974485,3750,3750,3750,3750,5
|
|
20250211,112600,107955735,3750,3750,3750,3750,2
|
|
20250211,112500,107948235,3750,3750,3750,3750,4
|
|
20250211,112400,107933235,3750,3750,3750,3750,2
|
|
20250211,112300,107925735,3750,3750,3750,3750,2
|
|
20250211,112200,107918235,3750,3750,3750,3750,2
|
|
20250211,112100,107910735,3750,3750,3750,3750,4
|
|
20250211,112000,107895735,3750,3750,3780,3750,22
|
|
20250211,111900,107812830,3750,3750,3750,3750,337
|
|
20250211,111800,106549080,3755,3755,3755,3750,671
|
|
20250211,111700,104029485,3755,3755,3755,3755,2
|
|
20250211,111600,104021975,3755,3755,3755,3755,3
|
|
20250211,111500,104010710,3755,3755,3755,3755,4
|
|
20250211,111400,103995690,3755,3755,3755,3755,2
|
|
20250211,111300,103988180,3755,3755,3755,3755,3
|
|
20250211,111200,103976915,3755,3750,3755,3750,2
|
|
20250211,111100,103969410,3750,3750,3750,3750,3
|
|
20250211,111000,103958160,3750,3750,3750,3750,2
|
|
20250211,110900,103950660,3750,3750,3750,3750,2
|
|
20250211,110800,103943160,3750,3750,3755,3750,692
|
|
20250211,110700,101344720,3750,3755,3755,3750,316
|
|
20250211,110600,100158145,3755,3755,3755,3755,3
|
|
20250211,110500,100146880,3755,3755,3755,3755,1
|
|
20250211,110400,100143125,3755,3790,3790,3755,7
|
|
20250211,110300,100116700,3770,3780,3785,3755,70
|
|
20250211,110200,99852320,3780,3750,3780,3745,53
|
|
20250211,110100,99652780,3740,3740,3740,3740,3
|
|
20250211,110000,99641560,3745,3740,3745,3740,4
|
|
20250211,105900,99626585,3740,3740,3740,3740,3
|
|
20250211,105800,99615365,3740,3740,3750,3740,6
|
|
20250211,105700,99592895,3740,3745,3755,3740,13
|
|
20250211,105600,99544160,3735,3745,3745,3735,5200
|
|
20250211,105500,80070210,3745,3745,3745,3745,2
|
|
20250211,105400,80062720,3745,3745,3745,3745,1282
|
|
20250211,105300,75261630,3745,3745,3750,3745,3411
|
|
20250211,105200,62487425,3745,3745,3745,3745,2
|
|
20250211,105100,62479935,3745,3750,3750,3745,1338
|
|
20250211,105000,57462450,3750,3750,3750,3750,3
|
|
20250211,104900,57451200,3750,3750,3750,3750,23
|
|
20250211,104800,57364950,3750,3750,3750,3750,3
|
|
20250211,104700,57353700,3750,3750,3750,3750,1
|
|
20250211,104600,57349950,3750,3750,3750,3750,3
|
|
20250211,104500,57338700,3750,3750,3750,3750,2
|
|
20250211,104400,57331200,3750,3750,3750,3750,3
|
|
20250211,104300,57319950,3750,3750,3750,3750,4
|
|
20250211,104200,57304950,3750,3750,3750,3750,2
|
|
20250211,104100,57297450,3775,3775,3775,3750,7
|
|
20250211,104000,57271070,3750,3750,3775,3750,12
|
|
20250211,103900,57225885,3750,3750,3750,3750,4
|
|
20250211,103800,57210885,3755,3750,3755,3725,5137
|
|
20250211,103700,38009585,3770,3750,3770,3750,5
|
|
20250211,103600,37990775,3750,3750,3750,3750,5
|
|
20250211,103500,37972025,3775,3750,3775,3750,582
|
|
20250211,103400,35775000,3750,3755,3775,3750,22
|
|
20250211,103300,35692210,3750,3750,3750,3750,8
|
|
20250211,103200,35662210,3750,3750,3750,3750,2
|
|
20250211,103100,35654710,3750,3750,3750,3750,25
|
|
20250211,103000,35560960,3750,3750,3750,3750,482
|
|
20250211,102900,33753460,3750,3750,3750,3750,3
|
|
20250211,102800,33742210,3750,3750,3750,3750,0
|
|
20250211,102700,33742210,3750,3750,3755,3750,20
|
|
20250211,102600,33667160,3750,3750,3750,3750,3
|
|
20250211,102500,33655910,3755,3750,3755,3750,2
|
|
20250211,102400,33648405,3750,3750,3760,3750,5
|
|
20250211,102300,33629635,3750,3750,3750,3750,3
|
|
20250211,102200,33618385,3750,3750,3750,3750,2
|
|
20250211,102100,33610885,3750,3750,3750,3750,3
|
|
20250211,102000,33599635,3750,3755,3770,3750,2008
|
|
20250211,101900,26066800,3755,3765,3765,3755,576
|
|
20250211,101800,23902305,3765,3765,3765,3765,2
|
|
20250211,101700,23894775,3770,3770,3775,3770,31
|
|
20250211,101600,23777900,3770,3770,3770,3770,4
|
|
20250211,101500,23762820,3770,3770,3770,3770,7
|
|
20250211,101400,23736430,3770,3770,3770,3770,4
|
|
20250211,101300,23721350,3775,3775,3775,3775,84
|
|
20250211,101200,23404250,3775,3775,3785,3775,3
|
|
20250211,101100,23392915,3780,3780,3780,3780,11
|
|
20250211,101000,23351335,3780,3780,3780,3780,2
|
|
20250211,100900,23343775,3780,3780,3780,3780,2
|
|
20250211,100800,23336215,3780,3780,3780,3780,2
|
|
20250211,100700,23328655,3780,3780,3780,3780,7
|
|
20250211,100600,23302195,3780,3775,3780,3775,4
|
|
20250211,100500,23287080,3775,3775,3775,3775,227
|
|
20250211,100400,22430155,3775,3770,3775,3770,8
|
|
20250211,100300,22399965,3770,3770,3770,3770,4
|
|
20250211,100200,22384885,3765,3765,3765,3765,30
|
|
20250211,100100,22271935,3765,3760,3765,3760,2
|
|
20250211,100000,22264410,3760,3770,3780,3755,2112
|
|
20250211,095900,14324765,3765,3765,3765,3765,3
|
|
20250211,095800,14313470,3775,3765,3775,3765,4
|
|
20250211,095700,14298380,3765,3765,3765,3765,4
|
|
20250211,095600,14283320,3765,3765,3765,3765,1
|
|
20250211,095500,14279555,3765,3770,3770,3765,504
|
|
20250211,095400,12379495,3770,3770,3770,3770,4
|
|
20250211,095300,12364415,3775,3770,3775,3770,1101
|
|
20250211,095200,8208145,3770,3775,3775,3770,302
|
|
20250211,095100,7068105,3775,3775,3775,3775,2
|
|
20250211,095000,7060555,3775,3775,3775,3775,2
|
|
20250211,094900,7053005,3775,3775,3775,3775,5
|
|
20250211,094800,7034130,3775,3775,3775,3775,2
|
|
20250211,094700,7026580,3775,3775,3775,3775,2
|
|
20250211,094600,7019030,3775,3780,3780,3775,188
|
|
20250211,094500,6308395,3780,3780,3780,3780,3
|
|
20250211,094400,6297055,3780,3780,3780,3780,2
|
|
20250211,094300,6289495,3780,3790,3790,3780,5
|
|
20250211,094200,6270565,3780,3780,3780,3780,8
|
|
20250211,094100,6240325,3790,3790,3790,3790,313
|
|
20250211,094000,5054055,3790,3790,3790,3790,0
|
|
20250211,093900,5054055,3790,3790,3790,3790,38
|
|
20250211,093800,4910035,3790,3790,3790,3790,0
|
|
20250211,093700,4910035,3790,3790,3790,3790,0
|
|
20250211,093600,4910035,3790,3790,3790,3790,50
|
|
20250211,093500,4720535,3780,3790,3790,3780,2
|
|
20250211,093400,4712965,3790,3790,3790,3790,1
|
|
20250211,093300,4709175,3790,3790,3790,3790,6
|
|
20250211,093200,4686435,3790,3790,3790,3790,10
|
|
20250211,093100,4648535,3790,3790,3790,3790,0
|
|
20250211,093000,4648535,3790,3790,3790,3790,2
|
|
20250211,092900,4640955,3790,3790,3790,3790,0
|
|
20250211,092800,4640955,3790,3790,3790,3790,0
|
|
20250211,092700,4640955,3790,3790,3790,3790,23
|
|
20250211,092600,4553785,3775,3775,3775,3775,0
|
|
20250211,092500,4553785,3775,3775,3775,3775,0
|
|
20250211,092400,4553785,3775,3775,3775,3775,0
|
|
20250211,092300,4553785,3775,3775,3775,3775,0
|
|
20250211,092200,4553785,3775,3775,3775,3775,9
|
|
20250211,092100,4519810,3795,3795,3795,3795,0
|
|
20250211,092000,4519810,3795,3790,3795,3790,988
|
|
20250211,091900,770520,3795,3795,3795,3795,0
|
|
20250211,091800,770520,3795,3795,3795,3795,0
|
|
20250211,091700,770520,3795,3795,3795,3795,0
|
|
20250211,091600,770520,3795,3795,3795,3795,26
|
|
20250211,091500,671850,3795,3795,3795,3795,17
|
|
20250211,091400,607335,3795,3795,3795,3795,0
|
|
20250211,091300,607335,3795,3795,3795,3795,0
|
|
20250211,091200,607335,3795,3795,3795,3795,0
|
|
20250211,091100,607335,3795,3795,3795,3795,31
|
|
20250211,091000,489690,3795,3795,3795,3795,0
|
|
20250211,090900,489690,3795,3795,3795,3795,0
|
|
20250211,090800,489690,3795,3795,3795,3795,1
|
|
20250211,090700,485895,3795,3795,3795,3795,55
|
|
20250211,090600,277170,3795,3795,3795,3795,0
|
|
20250211,090500,277170,3795,3795,3795,3795,44
|
|
20250211,090400,110190,3795,3795,3795,3795,0
|
|
20250211,090300,110190,3795,3795,3795,3795,0
|
|
20250211,090200,110190,3795,3795,3795,3795,0
|
|
20250211,090100,110190,3795,3795,3795,3795,0
|
|
20250211,090000,110190,3795,3795,3800,3795,29
|