580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,183700,480631265,3560,3560,3560,3560,3547
|
|
20250210,183600,480631265,3560,3560,3560,3560,0
|
|
20250210,183500,480631265,3560,3560,3560,3560,0
|
|
20250210,183400,480631265,3560,3560,3560,3560,0
|
|
20250210,183300,480631265,3560,3560,3560,3560,0
|
|
20250210,183200,480631265,3560,3560,3560,3560,0
|
|
20250210,183100,480631265,3560,3560,3560,3560,0
|
|
20250210,183000,480631265,3560,3560,3560,3560,0
|
|
20250210,182900,480631265,3560,3560,3560,3560,0
|
|
20250210,182800,480631265,3560,3560,3560,3560,0
|
|
20250210,182700,480631265,3560,3560,3560,3560,0
|
|
20250210,182600,480631265,3560,3560,3560,3560,0
|
|
20250210,182500,480631265,3560,3560,3560,3560,0
|
|
20250210,182400,480631265,3560,3560,3560,3560,0
|
|
20250210,182300,480631265,3560,3560,3560,3560,0
|
|
20250210,182200,480631265,3560,3560,3560,3560,0
|
|
20250210,182100,480631265,3560,3560,3560,3560,0
|
|
20250210,182000,480631265,3560,3560,3560,3560,0
|
|
20250210,181900,480631265,3560,3560,3560,3560,0
|
|
20250210,181800,480631265,3560,3560,3560,3560,0
|
|
20250210,181700,480631265,3560,3560,3560,3560,0
|
|
20250210,181600,480631265,3560,3560,3560,3560,0
|
|
20250210,181500,480631265,3560,3560,3560,3560,0
|
|
20250210,181400,480631265,3560,3560,3560,3560,0
|
|
20250210,181300,480631265,3560,3560,3560,3560,0
|
|
20250210,181200,480631265,3560,3560,3560,3560,0
|
|
20250210,181100,480631265,3560,3560,3560,3560,0
|
|
20250210,181000,480631265,3560,3560,3560,3560,0
|
|
20250210,180900,480631265,3560,3560,3560,3560,0
|
|
20250210,180800,480631265,3560,3560,3560,3560,0
|
|
20250210,180700,480631265,3560,3560,3560,3560,3547
|
|
20250210,180600,480631265,3560,3560,3560,3560,0
|
|
20250210,180500,480631265,3560,3560,3560,3560,0
|
|
20250210,180400,480631265,3560,3560,3560,3560,0
|
|
20250210,180300,480631265,3560,3560,3560,3560,0
|
|
20250210,180200,480631265,3560,3560,3560,3560,0
|
|
20250210,180100,480631265,3560,3560,3560,3560,0
|
|
20250210,180000,480631265,3560,3560,3560,3560,0
|
|
20250210,175900,480631265,3560,3560,3560,3560,0
|
|
20250210,175800,480631265,3560,3560,3560,3560,0
|
|
20250210,175700,480631265,3560,3560,3560,3560,0
|
|
20250210,175600,480631265,3560,3560,3560,3560,0
|
|
20250210,175500,480631265,3560,3560,3560,3560,0
|
|
20250210,175400,480631265,3560,3560,3560,3560,0
|
|
20250210,175300,480631265,3560,3560,3560,3560,0
|
|
20250210,175200,480631265,3560,3560,3560,3560,0
|
|
20250210,175100,480631265,3560,3560,3560,3560,0
|
|
20250210,175000,480631265,3560,3560,3560,3560,0
|
|
20250210,174900,480631265,3560,3560,3560,3560,0
|
|
20250210,174800,480631265,3560,3560,3560,3560,0
|
|
20250210,174700,480631265,3560,3560,3560,3560,0
|
|
20250210,174600,480631265,3560,3560,3560,3560,0
|
|
20250210,174500,480631265,3560,3560,3560,3560,0
|
|
20250210,174400,480631265,3560,3560,3560,3560,0
|
|
20250210,174300,480631265,3560,3560,3560,3560,0
|
|
20250210,174200,480631265,3560,3560,3560,3560,0
|
|
20250210,174100,480631265,3560,3560,3560,3560,0
|
|
20250210,174000,480631265,3560,3560,3560,3560,0
|
|
20250210,173900,480631265,3560,3560,3560,3560,0
|
|
20250210,173800,480631265,3560,3560,3560,3560,0
|
|
20250210,173700,480631265,3560,3560,3560,3560,3547
|
|
20250210,173600,480631265,3560,3560,3560,3560,0
|
|
20250210,173500,480631265,3560,3560,3560,3560,0
|
|
20250210,173400,480631265,3560,3560,3560,3560,0
|
|
20250210,173300,480631265,3560,3560,3560,3560,0
|
|
20250210,173200,480631265,3560,3560,3560,3560,0
|
|
20250210,173100,480631265,3560,3560,3560,3560,0
|
|
20250210,173000,480631265,3560,3560,3560,3560,0
|
|
20250210,172900,480631265,3560,3560,3560,3560,0
|
|
20250210,172800,480631265,3560,3560,3560,3560,0
|
|
20250210,172700,480631265,3560,3560,3560,3560,0
|
|
20250210,172600,480631265,3560,3560,3560,3560,0
|
|
20250210,172500,480631265,3560,3560,3560,3560,0
|
|
20250210,172400,480631265,3560,3560,3560,3560,0
|
|
20250210,172300,480631265,3560,3560,3560,3560,0
|
|
20250210,172200,480631265,3560,3560,3560,3560,0
|
|
20250210,172100,480631265,3560,3560,3560,3560,0
|
|
20250210,172000,480631265,3560,3560,3560,3560,0
|
|
20250210,171900,480631265,3560,3560,3560,3560,0
|
|
20250210,171800,480631265,3560,3560,3560,3560,0
|
|
20250210,171700,480631265,3560,3560,3560,3560,0
|
|
20250210,171600,480631265,3560,3560,3560,3560,0
|
|
20250210,171500,480631265,3560,3560,3560,3560,0
|
|
20250210,171400,480631265,3560,3560,3560,3560,0
|
|
20250210,171300,480631265,3560,3560,3560,3560,0
|
|
20250210,171200,480631265,3560,3560,3560,3560,0
|
|
20250210,171100,480631265,3560,3560,3560,3560,0
|
|
20250210,171000,480631265,3560,3560,3560,3560,0
|
|
20250210,170900,480631265,3560,3560,3560,3560,0
|
|
20250210,170800,480631265,3560,3560,3560,3560,0
|
|
20250210,170700,480631265,3560,3560,3560,3560,3547
|
|
20250210,170600,480631265,3560,3560,3560,3560,0
|
|
20250210,170500,480631265,3560,3560,3560,3560,0
|
|
20250210,170400,480631265,3560,3560,3560,3560,0
|
|
20250210,170300,480631265,3560,3560,3560,3560,0
|
|
20250210,170200,480631265,3560,3560,3560,3560,0
|
|
20250210,170100,480631265,3560,3560,3560,3560,0
|
|
20250210,170000,480631265,3560,3560,3560,3560,0
|
|
20250210,165900,480631265,3560,3560,3560,3560,0
|
|
20250210,165800,480631265,3560,3560,3560,3560,0
|
|
20250210,165700,480631265,3560,3560,3560,3560,0
|
|
20250210,165600,480631265,3560,3560,3560,3560,0
|
|
20250210,165500,480631265,3560,3560,3560,3560,0
|
|
20250210,165400,480631265,3560,3560,3560,3560,0
|
|
20250210,165300,480631265,3560,3560,3560,3560,0
|
|
20250210,165200,480631265,3560,3560,3560,3560,0
|
|
20250210,165100,480631265,3560,3560,3560,3560,0
|
|
20250210,165000,480631265,3560,3560,3560,3560,0
|
|
20250210,164900,480631265,3560,3560,3560,3560,0
|
|
20250210,164800,480631265,3560,3560,3560,3560,0
|
|
20250210,164700,480631265,3560,3560,3560,3560,0
|
|
20250210,164600,480631265,3560,3560,3560,3560,0
|
|
20250210,164500,480631265,3560,3560,3560,3560,0
|
|
20250210,164400,480631265,3560,3560,3560,3560,0
|
|
20250210,164300,480631265,3560,3560,3560,3560,0
|
|
20250210,164200,480631265,3560,3560,3560,3560,0
|
|
20250210,164100,480631265,3560,3560,3560,3560,0
|
|
20250210,164000,480631265,3560,3560,3560,3560,0
|
|
20250210,163900,480631265,3560,3560,3560,3560,0
|
|
20250210,163800,480631265,3560,3560,3560,3560,0
|
|
20250210,163700,480631265,3560,3560,3560,3560,3547
|
|
20250210,163600,480631265,3560,3560,3560,3560,0
|
|
20250210,163500,480631265,3560,3560,3560,3560,0
|
|
20250210,163400,480631265,3560,3560,3560,3560,0
|
|
20250210,163300,480631265,3560,3560,3560,3560,0
|
|
20250210,163200,480631265,3560,3560,3560,3560,0
|
|
20250210,163100,480631265,3560,3560,3560,3560,0
|
|
20250210,163000,480631265,3560,3560,3560,3560,0
|
|
20250210,162900,480631265,3560,3560,3560,3560,0
|
|
20250210,162800,480631265,3560,3560,3560,3560,0
|
|
20250210,162700,480631265,3560,3560,3560,3560,0
|
|
20250210,162600,480631265,3560,3560,3560,3560,0
|
|
20250210,162500,480631265,3560,3560,3560,3560,0
|
|
20250210,162400,480631265,3560,3560,3560,3560,0
|
|
20250210,162300,480631265,3560,3560,3560,3560,0
|
|
20250210,162200,480631265,3560,3560,3560,3560,0
|
|
20250210,162100,480631265,3560,3560,3560,3560,0
|
|
20250210,162000,480631265,3560,3560,3560,3560,0
|
|
20250210,161900,480631265,3560,3560,3560,3560,0
|
|
20250210,161800,480631265,3560,3560,3560,3560,0
|
|
20250210,161700,480631265,3560,3560,3560,3560,0
|
|
20250210,161600,480631265,3560,3560,3560,3560,0
|
|
20250210,161500,480631265,3560,3560,3560,3560,0
|
|
20250210,161400,480631265,3560,3560,3560,3560,0
|
|
20250210,161300,480631265,3560,3560,3560,3560,0
|
|
20250210,161200,480631265,3560,3560,3560,3560,0
|
|
20250210,161100,480631265,3560,3560,3560,3560,0
|
|
20250210,161000,480631265,3560,3560,3560,3560,0
|
|
20250210,160900,480631265,3560,3560,3560,3560,0
|
|
20250210,160800,480631265,3560,3560,3560,3560,0
|
|
20250210,160700,480631265,3560,3560,3560,3560,3547
|
|
20250210,160600,480631265,3560,3560,3560,3560,0
|
|
20250210,160500,480631265,3560,3560,3560,3560,0
|
|
20250210,160400,480631265,3560,3560,3560,3560,0
|
|
20250210,160300,480631265,3560,3560,3560,3560,0
|
|
20250210,160200,480631265,3560,3560,3560,3560,0
|
|
20250210,160100,480631265,3560,3560,3560,3560,0
|
|
20250210,160000,480631265,3560,3560,3560,3560,0
|
|
20250210,155900,480631265,3560,3560,3560,3560,0
|
|
20250210,155800,480631265,3560,3560,3560,3560,0
|
|
20250210,155700,480631265,3560,3560,3560,3560,0
|
|
20250210,155600,480631265,3560,3560,3560,3560,0
|
|
20250210,155500,480631265,3560,3560,3560,3560,0
|
|
20250210,155400,480631265,3560,3560,3560,3560,0
|
|
20250210,155300,480631265,3560,3560,3560,3560,0
|
|
20250210,155200,480631265,3560,3560,3560,3560,0
|
|
20250210,155100,480631265,3560,3560,3560,3560,0
|
|
20250210,155000,480631265,3560,3560,3560,3560,0
|
|
20250210,154900,480631265,3560,3560,3560,3560,0
|
|
20250210,154800,480631265,3560,3560,3560,3560,0
|
|
20250210,154700,480631265,3560,3560,3560,3560,0
|
|
20250210,154600,480631265,3560,3560,3560,3560,0
|
|
20250210,154500,480631265,3560,3560,3560,3560,0
|
|
20250210,154400,480631265,3560,3560,3560,3560,0
|
|
20250210,154300,480631265,3560,3560,3560,3560,0
|
|
20250210,154200,480631265,3560,3560,3560,3560,0
|
|
20250210,154100,480631265,3560,3560,3560,3560,0
|
|
20250210,154000,480631265,3560,3560,3560,3560,0
|
|
20250210,153900,480631265,3560,3560,3560,3560,0
|
|
20250210,153800,480631265,3560,3560,3560,3560,0
|
|
20250210,153700,480631265,3560,3560,3560,3560,3547
|
|
20250210,153600,480631265,3560,3560,3560,3560,0
|
|
20250210,153500,480631265,3560,3560,3560,3560,0
|
|
20250210,153400,480631265,3560,3560,3560,3560,0
|
|
20250210,153300,480631265,3560,3560,3560,3560,0
|
|
20250210,153200,480631265,3560,3560,3560,3560,0
|
|
20250210,153100,480631265,3560,3560,3560,3560,0
|
|
20250210,153000,480631265,3560,3560,3560,3560,3547
|
|
20250210,152900,468003945,3565,3565,3565,3565,0
|
|
20250210,152800,468003945,3565,3565,3565,3565,0
|
|
20250210,152700,468003945,3565,3565,3565,3565,0
|
|
20250210,152600,468003945,3565,3565,3565,3565,0
|
|
20250210,152500,468003945,3565,3565,3565,3565,0
|
|
20250210,152400,468003945,3565,3565,3565,3565,0
|
|
20250210,152300,468003945,3565,3565,3565,3565,0
|
|
20250210,152200,468003945,3565,3565,3565,3565,0
|
|
20250210,152100,468003945,3565,3565,3565,3565,0
|
|
20250210,152000,468003945,3565,3565,3565,3565,0
|
|
20250210,151900,468003945,3565,3565,3565,3565,305
|
|
20250210,151800,466916620,3575,3575,3575,3575,0
|
|
20250210,151700,466916620,3575,3575,3575,3575,0
|
|
20250210,151600,466916620,3575,3575,3575,3575,0
|
|
20250210,151500,466916620,3575,3570,3575,3570,172
|
|
20250210,151400,466302560,3570,3570,3570,3570,0
|
|
20250210,151300,466302560,3570,3570,3570,3570,17
|
|
20250210,151200,466241870,3565,3565,3565,3565,278
|
|
20250210,151100,465250800,3560,3560,3560,3560,0
|
|
20250210,151000,465250800,3560,3560,3560,3560,0
|
|
20250210,150900,465250800,3560,3565,3565,3560,175
|
|
20250210,150800,464627775,3565,3570,3570,3565,132
|
|
20250210,150700,464157120,3575,3575,3575,3575,1
|
|
20250210,150600,464153545,3570,3575,3575,3570,6
|
|
20250210,150500,464132100,3560,3560,3560,3560,0
|
|
20250210,150400,464132100,3560,3565,3565,3560,40
|
|
20250210,150300,463989680,3575,3575,3575,3575,1
|
|
20250210,150200,463986105,3570,3565,3570,3565,57
|
|
20250210,150100,463782670,3565,3565,3565,3565,1
|
|
20250210,150000,463779105,3560,3560,3560,3560,0
|
|
20250210,145900,463779105,3560,3555,3560,3555,825
|
|
20250210,145800,460842160,3550,3550,3550,3550,63
|
|
20250210,145700,460618510,3550,3550,3550,3550,3
|
|
20250210,145600,460607860,3550,3550,3550,3550,0
|
|
20250210,145500,460607860,3550,3530,3550,3530,3614
|
|
20250210,145400,447812715,3530,3530,3530,3530,40
|
|
20250210,145300,447671515,3530,3530,3530,3530,176
|
|
20250210,145200,447050235,3530,3530,3530,3530,0
|
|
20250210,145100,447050235,3530,3530,3530,3530,461
|
|
20250210,145000,445422905,3535,3535,3535,3535,290
|
|
20250210,144900,444397755,3535,3535,3535,3535,10
|
|
20250210,144800,444362405,3535,3535,3535,3535,5
|
|
20250210,144700,444344730,3530,3530,3530,3530,0
|
|
20250210,144600,444344730,3530,3530,3530,3530,0
|
|
20250210,144500,444344730,3530,3530,3530,3530,0
|
|
20250210,144400,444344730,3530,3530,3530,3530,0
|
|
20250210,144300,444344730,3530,3530,3530,3530,0
|
|
20250210,144200,444344730,3530,3530,3530,3530,0
|
|
20250210,144100,444344730,3530,3530,3530,3530,0
|
|
20250210,144000,444344730,3530,3530,3530,3530,0
|
|
20250210,143900,444344730,3530,3530,3530,3530,0
|
|
20250210,143800,444344730,3530,3530,3530,3530,48
|
|
20250210,143700,444175290,3530,3530,3530,3530,2
|
|
20250210,143600,444168230,3530,3530,3530,3530,0
|
|
20250210,143500,444168230,3530,3530,3530,3530,0
|
|
20250210,143400,444168230,3530,3530,3530,3530,0
|
|
20250210,143300,444168230,3530,3530,3530,3525,622
|
|
20250210,143200,441975070,3530,3525,3530,3525,200
|
|
20250210,143100,441269570,3525,3525,3525,3525,0
|
|
20250210,143000,441269570,3525,3530,3530,3525,201
|
|
20250210,142900,440560940,3530,3530,3530,3530,0
|
|
20250210,142800,440560940,3530,3530,3530,3530,21
|
|
20250210,142700,440486810,3530,3530,3530,3530,686
|
|
20250210,142600,438065230,3540,3540,3540,3540,0
|
|
20250210,142500,438065230,3540,3530,3540,3530,892
|
|
20250210,142400,434916270,3530,3530,3530,3530,2001
|
|
20250210,142300,427852740,3535,3530,3535,3530,205
|
|
20250210,142200,427128575,3530,3535,3535,3530,900
|
|
20250210,142100,423949075,3535,3545,3545,3535,305
|
|
20250210,142000,422869900,3545,3550,3555,3535,3528
|
|
20250210,141900,410360915,3555,3555,3555,3555,59
|
|
20250210,141800,410151170,3555,3555,3555,3555,0
|
|
20250210,141700,410151170,3555,3555,3555,3555,0
|
|
20250210,141600,410151170,3555,3555,3555,3555,0
|
|
20250210,141500,410151170,3555,3555,3555,3555,0
|
|
20250210,141400,410151170,3555,3555,3555,3555,0
|
|
20250210,141300,410151170,3555,3555,3555,3555,105
|
|
20250210,141200,409777895,3555,3560,3560,3555,481
|
|
20250210,141100,408066935,3560,3560,3560,3560,0
|
|
20250210,141000,408066935,3560,3560,3560,3560,400
|
|
20250210,140900,406642935,3555,3555,3555,3555,0
|
|
20250210,140800,406642935,3555,3555,3555,3555,0
|
|
20250210,140700,406642935,3555,3555,3555,3555,30
|
|
20250210,140600,406536285,3560,3560,3560,3560,2
|
|
20250210,140500,406529165,3560,3560,3560,3560,0
|
|
20250210,140400,406529165,3560,3560,3560,3560,0
|
|
20250210,140300,406529165,3560,3560,3560,3560,0
|
|
20250210,140200,406529165,3560,3560,3560,3560,0
|
|
20250210,140100,406529165,3560,3560,3560,3560,55
|
|
20250210,140000,406333365,3560,3560,3560,3560,0
|
|
20250210,135900,406333365,3560,3560,3560,3560,0
|
|
20250210,135800,406333365,3560,3560,3560,3560,2
|
|
20250210,135700,406326245,3560,3560,3560,3560,0
|
|
20250210,135600,406326245,3560,3560,3560,3560,50
|
|
20250210,135500,406148245,3560,3560,3560,3560,0
|
|
20250210,135400,406148245,3560,3560,3560,3560,0
|
|
20250210,135300,406148245,3560,3560,3560,3560,0
|
|
20250210,135200,406148245,3560,3560,3560,3560,0
|
|
20250210,135100,406148245,3560,3560,3560,3560,0
|
|
20250210,135000,406148245,3560,3560,3560,3560,0
|
|
20250210,134900,406148245,3560,3560,3560,3560,0
|
|
20250210,134800,406148245,3560,3560,3560,3560,0
|
|
20250210,134700,406148245,3560,3560,3560,3560,0
|
|
20250210,134600,406148245,3560,3560,3560,3560,69
|
|
20250210,134500,405902605,3560,3560,3560,3560,0
|
|
20250210,134400,405902605,3560,3560,3560,3560,0
|
|
20250210,134300,405902605,3560,3560,3560,3560,1685
|
|
20250210,134200,399904005,3555,3555,3555,3555,70
|
|
20250210,134100,399655155,3555,3555,3555,3555,0
|
|
20250210,134000,399655155,3555,3555,3555,3555,79
|
|
20250210,133900,399374310,3555,3555,3555,3555,0
|
|
20250210,133800,399374310,3555,3560,3560,3555,789
|
|
20250210,133700,396569085,3560,3560,3560,3560,220
|
|
20250210,133600,395785885,3570,3570,3570,3570,0
|
|
20250210,133500,395785885,3570,3570,3570,3570,22
|
|
20250210,133400,395707345,3570,3570,3570,3570,0
|
|
20250210,133300,395707345,3570,3570,3570,3570,0
|
|
20250210,133200,395707345,3570,3570,3570,3570,0
|
|
20250210,133100,395707345,3570,3570,3570,3570,684
|
|
20250210,133000,393265465,3570,3570,3570,3565,720
|
|
20250210,132900,390695070,3565,3565,3565,3565,658
|
|
20250210,132800,388349300,3560,3560,3560,3560,0
|
|
20250210,132700,388349300,3560,3560,3560,3560,0
|
|
20250210,132600,388349300,3560,3565,3565,3560,420
|
|
20250210,132500,386853500,3565,3565,3565,3565,0
|
|
20250210,132400,386853500,3565,3565,3565,3565,0
|
|
20250210,132300,386853500,3565,3565,3565,3565,285
|
|
20250210,132200,385837475,3560,3560,3560,3560,120
|
|
20250210,132100,385410275,3560,3555,3560,3555,15
|
|
20250210,132000,385356945,3555,3555,3555,3555,1
|
|
20250210,131900,385353390,3550,3550,3550,3550,100
|
|
20250210,131800,384998390,3550,3550,3550,3550,52
|
|
20250210,131700,384813790,3550,3550,3550,3550,0
|
|
20250210,131600,384813790,3550,3550,3550,3550,0
|
|
20250210,131500,384813790,3550,3575,3575,3540,7394
|
|
20250210,131400,358576325,3580,3580,3580,3580,0
|
|
20250210,131300,358576325,3580,3580,3580,3580,20
|
|
20250210,131200,358504725,3580,3580,3580,3580,0
|
|
20250210,131100,358504725,3580,3580,3580,3580,0
|
|
20250210,131000,358504725,3580,3580,3580,3580,36
|
|
20250210,130900,358375845,3575,3575,3575,3575,0
|
|
20250210,130800,358375845,3575,3580,3580,3575,30
|
|
20250210,130700,358268545,3575,3575,3575,3575,0
|
|
20250210,130600,358268545,3575,3575,3575,3575,0
|
|
20250210,130500,358268545,3575,3575,3575,3575,547
|
|
20250210,130400,356313020,3575,3575,3575,3575,40
|
|
20250210,130300,356170020,3575,3575,3575,3575,1
|
|
20250210,130200,356166445,3575,3565,3575,3565,563
|
|
20250210,130100,354156535,3565,3565,3565,3565,0
|
|
20250210,130000,354156535,3565,3565,3565,3565,0
|
|
20250210,125900,354156535,3565,3565,3565,3565,0
|
|
20250210,125800,354156535,3565,3565,3565,3565,35
|
|
20250210,125700,354031760,3570,3570,3570,3570,0
|
|
20250210,125600,354031760,3570,3570,3570,3570,0
|
|
20250210,125500,354031760,3570,3570,3570,3570,100
|
|
20250210,125400,353674760,3570,3570,3570,3570,0
|
|
20250210,125300,353674760,3570,3565,3570,3560,292
|
|
20250210,125200,352634705,3565,3565,3565,3555,282
|
|
20250210,125100,351630705,3565,3570,3570,3565,4
|
|
20250210,125000,351616435,3555,3555,3555,3555,0
|
|
20250210,124900,351616435,3555,3555,3555,3555,0
|
|
20250210,124800,351616435,3555,3595,3610,3550,30458
|
|
20250210,124700,242767995,3590,3640,3640,3590,10800
|
|
20250210,124600,203858430,3640,3640,3640,3640,0
|
|
20250210,124500,203858430,3640,3640,3640,3640,0
|
|
20250210,124400,203858430,3640,3640,3640,3640,0
|
|
20250210,124300,203858430,3640,3640,3640,3640,0
|
|
20250210,124200,203858430,3640,3640,3640,3640,1
|
|
20250210,124100,203854790,3645,3645,3645,3645,0
|
|
20250210,124000,203854790,3645,3645,3645,3645,0
|
|
20250210,123900,203854790,3645,3645,3645,3645,0
|
|
20250210,123800,203854790,3645,3645,3645,3645,0
|
|
20250210,123700,203854790,3645,3645,3645,3645,0
|
|
20250210,123600,203854790,3645,3645,3645,3645,0
|
|
20250210,123500,203854790,3645,3645,3645,3645,0
|
|
20250210,123400,203854790,3645,3645,3645,3645,0
|
|
20250210,123300,203854790,3645,3645,3645,3645,4
|
|
20250210,123200,203840210,3650,3650,3650,3650,0
|
|
20250210,123100,203840210,3650,3645,3650,3645,20
|
|
20250210,123000,203767295,3640,3640,3640,3640,0
|
|
20250210,122900,203767295,3640,3640,3640,3640,0
|
|
20250210,122800,203767295,3640,3640,3640,3640,0
|
|
20250210,122700,203767295,3640,3640,3640,3640,193
|
|
20250210,122600,203064775,3640,3640,3640,3640,0
|
|
20250210,122500,203064775,3640,3640,3640,3640,0
|
|
20250210,122400,203064775,3640,3640,3640,3640,0
|
|
20250210,122300,203064775,3640,3640,3640,3640,0
|
|
20250210,122200,203064775,3640,3630,3640,3630,138
|
|
20250210,122100,202563615,3625,3625,3625,3625,0
|
|
20250210,122000,202563615,3625,3625,3625,3625,0
|
|
20250210,121900,202563615,3625,3625,3625,3625,0
|
|
20250210,121800,202563615,3625,3625,3625,3625,0
|
|
20250210,121700,202563615,3625,3625,3625,3625,0
|
|
20250210,121600,202563615,3625,3625,3625,3625,0
|
|
20250210,121500,202563615,3625,3625,3625,3625,314
|
|
20250210,121400,201425365,3630,3630,3630,3630,0
|
|
20250210,121300,201425365,3630,3630,3630,3630,0
|
|
20250210,121200,201425365,3630,3630,3630,3630,0
|
|
20250210,121100,201425365,3630,3630,3630,3630,0
|
|
20250210,121000,201425365,3630,3630,3630,3630,0
|
|
20250210,120900,201425365,3630,3630,3630,3630,172
|
|
20250210,120800,200801005,3645,3645,3645,3645,0
|
|
20250210,120700,200801005,3645,3635,3645,3635,100
|
|
20250210,120600,200437375,3635,3635,3635,3635,0
|
|
20250210,120500,200437375,3635,3635,3635,3635,0
|
|
20250210,120400,200437375,3635,3635,3635,3635,3
|
|
20250210,120300,200426470,3635,3635,3635,3635,0
|
|
20250210,120200,200426470,3635,3635,3635,3635,0
|
|
20250210,120100,200426470,3635,3630,3635,3630,300
|
|
20250210,120000,199336065,3630,3630,3630,3630,4
|
|
20250210,115900,199321545,3630,3630,3630,3630,0
|
|
20250210,115800,199321545,3630,3625,3630,3625,264
|
|
20250210,115700,198364475,3630,3630,3630,3630,0
|
|
20250210,115600,198364475,3630,3630,3630,3630,0
|
|
20250210,115500,198364475,3630,3630,3630,3630,0
|
|
20250210,115400,198364475,3630,3630,3630,3630,0
|
|
20250210,115300,198364475,3630,3630,3630,3630,0
|
|
20250210,115200,198364475,3630,3630,3630,3630,0
|
|
20250210,115100,198364475,3630,3625,3630,3625,2
|
|
20250210,115000,198357220,3615,3615,3615,3615,0
|
|
20250210,114900,198357220,3615,3615,3615,3615,0
|
|
20250210,114800,198357220,3615,3615,3615,3615,0
|
|
20250210,114700,198357220,3615,3615,3615,3615,0
|
|
20250210,114600,198357220,3615,3615,3615,3615,0
|
|
20250210,114500,198357220,3615,3615,3615,3615,0
|
|
20250210,114400,198357220,3615,3615,3615,3615,0
|
|
20250210,114300,198357220,3615,3615,3615,3615,0
|
|
20250210,114200,198357220,3615,3615,3615,3615,0
|
|
20250210,114100,198357220,3615,3615,3615,3615,0
|
|
20250210,114000,198357220,3615,3615,3615,3615,0
|
|
20250210,113900,198357220,3615,3615,3615,3615,0
|
|
20250210,113800,198357220,3615,3615,3615,3615,0
|
|
20250210,113700,198357220,3615,3615,3615,3615,0
|
|
20250210,113600,198357220,3615,3615,3615,3615,0
|
|
20250210,113500,198357220,3615,3615,3615,3615,0
|
|
20250210,113400,198357220,3615,3615,3615,3615,0
|
|
20250210,113300,198357220,3615,3615,3615,3615,15
|
|
20250210,113200,198302995,3610,3610,3610,3610,100
|
|
20250210,113100,197941995,3620,3620,3620,3620,0
|
|
20250210,113000,197941995,3620,3620,3620,3620,0
|
|
20250210,112900,197941995,3620,3620,3620,3620,16
|
|
20250210,112800,197884075,3605,3605,3605,3605,0
|
|
20250210,112700,197884075,3605,3610,3610,3605,377
|
|
20250210,112600,196523365,3625,3625,3625,3625,25
|
|
20250210,112500,196432740,3630,3630,3630,3630,20
|
|
20250210,112400,196360140,3630,3630,3630,3630,0
|
|
20250210,112300,196360140,3630,3630,3630,3630,0
|
|
20250210,112200,196360140,3630,3630,3630,3630,0
|
|
20250210,112100,196360140,3630,3630,3630,3630,0
|
|
20250210,112000,196360140,3630,3630,3630,3630,0
|
|
20250210,111900,196360140,3630,3630,3630,3630,0
|
|
20250210,111800,196360140,3630,3630,3630,3630,0
|
|
20250210,111700,196360140,3630,3630,3630,3630,0
|
|
20250210,111600,196360140,3630,3630,3630,3630,0
|
|
20250210,111500,196360140,3630,3630,3630,3630,0
|
|
20250210,111400,196360140,3630,3630,3630,3630,53
|
|
20250210,111300,196167750,3630,3630,3630,3630,0
|
|
20250210,111200,196167750,3630,3630,3630,3630,0
|
|
20250210,111100,196167750,3630,3630,3630,3630,35
|
|
20250210,111000,196040700,3630,3630,3630,3630,0
|
|
20250210,110900,196040700,3630,3620,3630,3620,2319
|
|
20250210,110800,187640190,3620,3620,3620,3620,319
|
|
20250210,110700,186485410,3610,3610,3610,3610,0
|
|
20250210,110600,186485410,3610,3610,3610,3610,0
|
|
20250210,110500,186485410,3610,3610,3610,3610,0
|
|
20250210,110400,186485410,3610,3610,3610,3610,0
|
|
20250210,110300,186485410,3610,3610,3610,3610,0
|
|
20250210,110200,186485410,3610,3610,3610,3610,0
|
|
20250210,110100,186485410,3610,3610,3610,3610,0
|
|
20250210,110000,186485410,3610,3610,3610,3610,0
|
|
20250210,105900,186485410,3610,3610,3610,3610,0
|
|
20250210,105800,186485410,3610,3610,3610,3610,24
|
|
20250210,105700,186398770,3620,3620,3620,3620,0
|
|
20250210,105600,186398770,3620,3620,3620,3620,0
|
|
20250210,105500,186398770,3620,3620,3620,3620,0
|
|
20250210,105400,186398770,3620,3620,3620,3620,19
|
|
20250210,105300,186329990,3600,3600,3600,3600,225
|
|
20250210,105200,185519990,3600,3600,3600,3600,0
|
|
20250210,105100,185519990,3600,3600,3600,3600,0
|
|
20250210,105000,185519990,3600,3600,3600,3600,0
|
|
20250210,104900,185519990,3600,3600,3600,3600,0
|
|
20250210,104800,185519990,3600,3600,3600,3600,0
|
|
20250210,104700,185519990,3600,3600,3600,3600,0
|
|
20250210,104600,185519990,3600,3600,3600,3600,0
|
|
20250210,104500,185519990,3600,3600,3600,3600,0
|
|
20250210,104400,185519990,3600,3600,3600,3600,0
|
|
20250210,104300,185519990,3600,3600,3600,3600,1
|
|
20250210,104200,185516390,3610,3610,3610,3610,963
|
|
20250210,104100,182039960,3590,3590,3590,3590,0
|
|
20250210,104000,182039960,3590,3600,3600,3590,6829
|
|
20250210,103900,157517795,3610,3610,3610,3610,6
|
|
20250210,103800,157496135,3600,3600,3600,3600,561
|
|
20250210,103700,155476535,3595,3595,3595,3595,500
|
|
20250210,103600,153679035,3595,3620,3620,3595,16186
|
|
20250210,103500,95484345,3600,3600,3600,3600,13
|
|
20250210,103400,95437545,3625,3625,3625,3625,0
|
|
20250210,103300,95437545,3625,3625,3625,3625,0
|
|
20250210,103200,95437545,3625,3625,3625,3625,0
|
|
20250210,103100,95437545,3625,3625,3625,3625,0
|
|
20250210,103000,95437545,3625,3625,3625,3625,1
|
|
20250210,102900,95433920,3600,3600,3600,3600,0
|
|
20250210,102800,95433920,3600,3600,3600,3600,0
|
|
20250210,102700,95433920,3600,3620,3620,3600,5002
|
|
20250210,102600,77401820,3620,3620,3620,3620,9
|
|
20250210,102500,77369240,3615,3615,3615,3615,0
|
|
20250210,102400,77369240,3615,3615,3615,3615,0
|
|
20250210,102300,77369240,3615,3605,3615,3605,2467
|
|
20250210,102200,68462005,3600,3600,3600,3600,0
|
|
20250210,102100,68462005,3600,3600,3600,3600,0
|
|
20250210,102000,68462005,3600,3600,3600,3600,24
|
|
20250210,101900,68375605,3600,3600,3600,3600,500
|
|
20250210,101800,66575605,3600,3595,3600,3595,11
|
|
20250210,101700,66536055,3595,3595,3595,3595,2
|
|
20250210,101600,66528865,3595,3595,3595,3595,0
|
|
20250210,101500,66528865,3595,3595,3595,3595,33
|
|
20250210,101400,66410230,3595,3595,3595,3595,0
|
|
20250210,101300,66410230,3595,3595,3595,3595,54
|
|
20250210,101200,66216100,3585,3585,3585,3585,109
|
|
20250210,101100,65825335,3580,3580,3580,3580,30
|
|
20250210,101000,65717935,3580,3575,3580,3575,1026
|
|
20250210,100900,62049855,3580,3580,3580,3580,6
|
|
20250210,100800,62028375,3575,3585,3585,3575,583
|
|
20250210,100700,59941165,3585,3585,3585,3585,40
|
|
20250210,100600,59797765,3585,3585,3585,3585,7
|
|
20250210,100500,59772670,3585,3585,3585,3585,0
|
|
20250210,100400,59772670,3585,3585,3585,3585,2
|
|
20250210,100300,59765500,3585,3585,3585,3585,100
|
|
20250210,100200,59407000,3585,3585,3585,3585,0
|
|
20250210,100100,59407000,3585,3585,3585,3585,1
|
|
20250210,100000,59403415,3580,3580,3580,3580,0
|
|
20250210,095900,59403415,3580,3580,3580,3580,443
|
|
20250210,095800,57817475,3585,3585,3585,3585,0
|
|
20250210,095700,57817475,3585,3585,3585,3585,1
|
|
20250210,095600,57813890,3595,3595,3595,3595,0
|
|
20250210,095500,57813890,3595,3595,3595,3595,0
|
|
20250210,095400,57813890,3595,3595,3595,3595,0
|
|
20250210,095300,57813890,3595,3595,3595,3595,1
|
|
20250210,095200,57810295,3580,3580,3580,3580,853
|
|
20250210,095100,54756555,3580,3580,3580,3580,18
|
|
20250210,095000,54692115,3580,3585,3585,3580,21
|
|
20250210,094900,54616870,3575,3575,3575,3575,0
|
|
20250210,094800,54616870,3575,3575,3575,3575,0
|
|
20250210,094700,54616870,3575,3575,3575,3575,0
|
|
20250210,094600,54616870,3575,3575,3575,3575,0
|
|
20250210,094500,54616870,3575,3575,3575,3575,0
|
|
20250210,094400,54616870,3575,3575,3575,3575,0
|
|
20250210,094300,54616870,3575,3575,3575,3575,0
|
|
20250210,094200,54616870,3575,3575,3575,3575,0
|
|
20250210,094100,54616870,3575,3575,3575,3575,0
|
|
20250210,094000,54616870,3575,3575,3575,3575,0
|
|
20250210,093900,54616870,3575,3575,3575,3575,2
|
|
20250210,093800,54609720,3575,3575,3575,3575,294
|
|
20250210,093700,53558670,3580,3580,3580,3580,40
|
|
20250210,093600,53415470,3580,3580,3580,3580,0
|
|
20250210,093500,53415470,3580,3570,3580,3570,160
|
|
20250210,093400,52842870,3570,3570,3570,3570,0
|
|
20250210,093300,52842870,3570,3570,3570,3570,0
|
|
20250210,093200,52842870,3570,3570,3570,3570,0
|
|
20250210,093100,52842870,3570,3570,3570,3570,0
|
|
20250210,093000,52842870,3570,3570,3570,3570,91
|
|
20250210,092900,52518000,3575,3590,3590,3575,1730
|
|
20250210,092800,46319545,3590,3605,3605,3590,1029
|
|
20250210,092700,42613820,3605,3605,3605,3605,150
|
|
20250210,092600,42073070,3605,3605,3605,3605,0
|
|
20250210,092500,42073070,3605,3605,3605,3605,0
|
|
20250210,092400,42073070,3605,3610,3610,3605,368
|
|
20250210,092300,40746270,3605,3605,3605,3605,0
|
|
20250210,092200,40746270,3605,3605,3605,3605,0
|
|
20250210,092100,40746270,3605,3610,3615,3605,334
|
|
20250210,092000,39540665,3615,3615,3615,3615,300
|
|
20250210,091900,38456165,3615,3615,3615,3615,123
|
|
20250210,091800,38011520,3615,3620,3620,3615,416
|
|
20250210,091700,36505800,3625,3625,3625,3625,0
|
|
20250210,091600,36505800,3625,3635,3635,3625,17
|
|
20250210,091500,36444025,3640,3640,3640,3640,0
|
|
20250210,091400,36444025,3640,3640,3640,3640,0
|
|
20250210,091300,36444025,3640,3640,3640,3640,0
|
|
20250210,091200,36444025,3640,3635,3640,3625,574
|
|
20250210,091100,34363040,3645,3645,3645,3645,0
|
|
20250210,091000,34363040,3645,3645,3645,3645,200
|
|
20250210,090900,33634040,3640,3630,3640,3630,1300
|
|
20250210,090800,28912720,3625,3625,3625,3625,18
|
|
20250210,090700,28847470,3620,3620,3620,3620,200
|
|
20250210,090600,28123470,3630,3600,3630,3600,946
|
|
20250210,090500,24710520,3605,3590,3610,3590,1415
|
|
20250210,090400,19615745,3595,3600,3600,3595,700
|
|
20250210,090300,17098245,3625,3625,3625,3625,14
|
|
20250210,090200,17047495,3625,3625,3625,3625,0
|
|
20250210,090100,17047495,3625,3625,3630,3625,3510
|
|
20250210,090000,4323695,3625,3625,3630,3595,1194
|