580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183700,191259020,3560,3560,3560,3560,366
|
|
20250211,183600,191259020,3560,3560,3560,3560,0
|
|
20250211,183500,191259020,3560,3560,3560,3560,0
|
|
20250211,183400,191259020,3560,3560,3560,3560,0
|
|
20250211,183300,191259020,3560,3560,3560,3560,0
|
|
20250211,183200,191259020,3560,3560,3560,3560,0
|
|
20250211,183100,191259020,3560,3560,3560,3560,0
|
|
20250211,183000,191259020,3560,3560,3560,3560,0
|
|
20250211,182900,191259020,3560,3560,3560,3560,0
|
|
20250211,182800,191259020,3560,3560,3560,3560,0
|
|
20250211,182700,191259020,3560,3560,3560,3560,0
|
|
20250211,182600,191259020,3560,3560,3560,3560,0
|
|
20250211,182500,191259020,3560,3560,3560,3560,0
|
|
20250211,182400,191259020,3560,3560,3560,3560,0
|
|
20250211,182300,191259020,3560,3560,3560,3560,0
|
|
20250211,182200,191259020,3560,3560,3560,3560,0
|
|
20250211,182100,191259020,3560,3560,3560,3560,0
|
|
20250211,182000,191259020,3560,3560,3560,3560,0
|
|
20250211,181900,191259020,3560,3560,3560,3560,0
|
|
20250211,181800,191259020,3560,3560,3560,3560,0
|
|
20250211,181700,191259020,3560,3560,3560,3560,0
|
|
20250211,181600,191259020,3560,3560,3560,3560,0
|
|
20250211,181500,191259020,3560,3560,3560,3560,0
|
|
20250211,181400,191259020,3560,3560,3560,3560,0
|
|
20250211,181300,191259020,3560,3560,3560,3560,0
|
|
20250211,181200,191259020,3560,3560,3560,3560,0
|
|
20250211,181100,191259020,3560,3560,3560,3560,0
|
|
20250211,181000,191259020,3560,3560,3560,3560,0
|
|
20250211,180900,191259020,3560,3560,3560,3560,0
|
|
20250211,180800,191259020,3560,3560,3560,3560,0
|
|
20250211,180700,191259020,3560,3560,3560,3560,366
|
|
20250211,180600,191259020,3560,3560,3560,3560,0
|
|
20250211,180500,191259020,3560,3560,3560,3560,0
|
|
20250211,180400,191259020,3560,3560,3560,3560,0
|
|
20250211,180300,191259020,3560,3560,3560,3560,0
|
|
20250211,180200,191259020,3560,3560,3560,3560,0
|
|
20250211,180100,191259020,3560,3560,3560,3560,0
|
|
20250211,180000,191259020,3560,3560,3560,3560,0
|
|
20250211,175900,191259020,3560,3560,3560,3560,0
|
|
20250211,175800,191259020,3560,3560,3560,3560,0
|
|
20250211,175700,191259020,3560,3560,3560,3560,0
|
|
20250211,175600,191259020,3560,3560,3560,3560,0
|
|
20250211,175500,191259020,3560,3560,3560,3560,0
|
|
20250211,175400,191259020,3560,3560,3560,3560,0
|
|
20250211,175300,191259020,3560,3560,3560,3560,0
|
|
20250211,175200,191259020,3560,3560,3560,3560,0
|
|
20250211,175100,191259020,3560,3560,3560,3560,0
|
|
20250211,175000,191259020,3560,3560,3560,3560,0
|
|
20250211,174900,191259020,3560,3560,3560,3560,0
|
|
20250211,174800,191259020,3560,3560,3560,3560,0
|
|
20250211,174700,191259020,3560,3560,3560,3560,0
|
|
20250211,174600,191259020,3560,3560,3560,3560,0
|
|
20250211,174500,191259020,3560,3560,3560,3560,0
|
|
20250211,174400,191259020,3560,3560,3560,3560,0
|
|
20250211,174300,191259020,3560,3560,3560,3560,0
|
|
20250211,174200,191259020,3560,3560,3560,3560,0
|
|
20250211,174100,191259020,3560,3560,3560,3560,0
|
|
20250211,174000,191259020,3560,3560,3560,3560,0
|
|
20250211,173900,191259020,3560,3560,3560,3560,0
|
|
20250211,173800,191259020,3560,3560,3560,3560,0
|
|
20250211,173700,191259020,3560,3560,3560,3560,366
|
|
20250211,173600,191259020,3560,3560,3560,3560,0
|
|
20250211,173500,191259020,3560,3560,3560,3560,0
|
|
20250211,173400,191259020,3560,3560,3560,3560,0
|
|
20250211,173300,191259020,3560,3560,3560,3560,0
|
|
20250211,173200,191259020,3560,3560,3560,3560,0
|
|
20250211,173100,191259020,3560,3560,3560,3560,0
|
|
20250211,173000,191259020,3560,3560,3560,3560,0
|
|
20250211,172900,191259020,3560,3560,3560,3560,0
|
|
20250211,172800,191259020,3560,3560,3560,3560,0
|
|
20250211,172700,191259020,3560,3560,3560,3560,0
|
|
20250211,172600,191259020,3560,3560,3560,3560,0
|
|
20250211,172500,191259020,3560,3560,3560,3560,0
|
|
20250211,172400,191259020,3560,3560,3560,3560,0
|
|
20250211,172300,191259020,3560,3560,3560,3560,0
|
|
20250211,172200,191259020,3560,3560,3560,3560,0
|
|
20250211,172100,191259020,3560,3560,3560,3560,0
|
|
20250211,172000,191259020,3560,3560,3560,3560,0
|
|
20250211,171900,191259020,3560,3560,3560,3560,0
|
|
20250211,171800,191259020,3560,3560,3560,3560,0
|
|
20250211,171700,191259020,3560,3560,3560,3560,0
|
|
20250211,171600,191259020,3560,3560,3560,3560,0
|
|
20250211,171500,191259020,3560,3560,3560,3560,0
|
|
20250211,171400,191259020,3560,3560,3560,3560,0
|
|
20250211,171300,191259020,3560,3560,3560,3560,0
|
|
20250211,171200,191259020,3560,3560,3560,3560,0
|
|
20250211,171100,191259020,3560,3560,3560,3560,0
|
|
20250211,171000,191259020,3560,3560,3560,3560,0
|
|
20250211,170900,191259020,3560,3560,3560,3560,0
|
|
20250211,170800,191259020,3560,3560,3560,3560,0
|
|
20250211,170700,191259020,3560,3560,3560,3560,366
|
|
20250211,170600,191259020,3560,3560,3560,3560,0
|
|
20250211,170500,191259020,3560,3560,3560,3560,0
|
|
20250211,170400,191259020,3560,3560,3560,3560,0
|
|
20250211,170300,191259020,3560,3560,3560,3560,0
|
|
20250211,170200,191259020,3560,3560,3560,3560,0
|
|
20250211,170100,191259020,3560,3560,3560,3560,0
|
|
20250211,170000,191259020,3560,3560,3560,3560,0
|
|
20250211,165900,191259020,3560,3560,3560,3560,0
|
|
20250211,165800,191259020,3560,3560,3560,3560,0
|
|
20250211,165700,191259020,3560,3560,3560,3560,0
|
|
20250211,165600,191259020,3560,3560,3560,3560,0
|
|
20250211,165500,191259020,3560,3560,3560,3560,0
|
|
20250211,165400,191259020,3560,3560,3560,3560,0
|
|
20250211,165300,191259020,3560,3560,3560,3560,0
|
|
20250211,165200,191259020,3560,3560,3560,3560,0
|
|
20250211,165100,191259020,3560,3560,3560,3560,0
|
|
20250211,165000,191259020,3560,3560,3560,3560,0
|
|
20250211,164900,191259020,3560,3560,3560,3560,0
|
|
20250211,164800,191259020,3560,3560,3560,3560,0
|
|
20250211,164700,191259020,3560,3560,3560,3560,0
|
|
20250211,164600,191259020,3560,3560,3560,3560,0
|
|
20250211,164500,191259020,3560,3560,3560,3560,0
|
|
20250211,164400,191259020,3560,3560,3560,3560,0
|
|
20250211,164300,191259020,3560,3560,3560,3560,0
|
|
20250211,164200,191259020,3560,3560,3560,3560,0
|
|
20250211,164100,191259020,3560,3560,3560,3560,0
|
|
20250211,164000,191259020,3560,3560,3560,3560,0
|
|
20250211,163900,191259020,3560,3560,3560,3560,0
|
|
20250211,163800,191259020,3560,3560,3560,3560,0
|
|
20250211,163700,191259020,3560,3560,3560,3560,366
|
|
20250211,163600,191259020,3560,3560,3560,3560,0
|
|
20250211,163500,191259020,3560,3560,3560,3560,0
|
|
20250211,163400,191259020,3560,3560,3560,3560,0
|
|
20250211,163300,191259020,3560,3560,3560,3560,0
|
|
20250211,163200,191259020,3560,3560,3560,3560,0
|
|
20250211,163100,191259020,3560,3560,3560,3560,0
|
|
20250211,163000,191259020,3560,3560,3560,3560,0
|
|
20250211,162900,191259020,3560,3560,3560,3560,0
|
|
20250211,162800,191259020,3560,3560,3560,3560,0
|
|
20250211,162700,191259020,3560,3560,3560,3560,0
|
|
20250211,162600,191259020,3560,3560,3560,3560,0
|
|
20250211,162500,191259020,3560,3560,3560,3560,0
|
|
20250211,162400,191259020,3560,3560,3560,3560,0
|
|
20250211,162300,191259020,3560,3560,3560,3560,0
|
|
20250211,162200,191259020,3560,3560,3560,3560,0
|
|
20250211,162100,191259020,3560,3560,3560,3560,0
|
|
20250211,162000,191259020,3560,3560,3560,3560,0
|
|
20250211,161900,191259020,3560,3560,3560,3560,0
|
|
20250211,161800,191259020,3560,3560,3560,3560,0
|
|
20250211,161700,191259020,3560,3560,3560,3560,0
|
|
20250211,161600,191259020,3560,3560,3560,3560,0
|
|
20250211,161500,191259020,3560,3560,3560,3560,0
|
|
20250211,161400,191259020,3560,3560,3560,3560,0
|
|
20250211,161300,191259020,3560,3560,3560,3560,0
|
|
20250211,161200,191259020,3560,3560,3560,3560,0
|
|
20250211,161100,191259020,3560,3560,3560,3560,0
|
|
20250211,161000,191259020,3560,3560,3560,3560,0
|
|
20250211,160900,191259020,3560,3560,3560,3560,0
|
|
20250211,160800,191259020,3560,3560,3560,3560,0
|
|
20250211,160700,191259020,3560,3560,3560,3560,366
|
|
20250211,160600,191259020,3560,3560,3560,3560,0
|
|
20250211,160500,191259020,3560,3560,3560,3560,0
|
|
20250211,160400,191259020,3560,3560,3560,3560,0
|
|
20250211,160300,191259020,3560,3560,3560,3560,0
|
|
20250211,160200,191259020,3560,3560,3560,3560,0
|
|
20250211,160100,191259020,3560,3560,3560,3560,0
|
|
20250211,160000,191259020,3560,3560,3560,3560,0
|
|
20250211,155900,191259020,3560,3560,3560,3560,0
|
|
20250211,155800,191259020,3560,3560,3560,3560,0
|
|
20250211,155700,191259020,3560,3560,3560,3560,0
|
|
20250211,155600,191259020,3560,3560,3560,3560,0
|
|
20250211,155500,191259020,3560,3560,3560,3560,0
|
|
20250211,155400,191259020,3560,3560,3560,3560,0
|
|
20250211,155300,191259020,3560,3560,3560,3560,0
|
|
20250211,155200,191259020,3560,3560,3560,3560,0
|
|
20250211,155100,191259020,3560,3560,3560,3560,0
|
|
20250211,155000,191259020,3560,3560,3560,3560,0
|
|
20250211,154900,191259020,3560,3560,3560,3560,0
|
|
20250211,154800,191259020,3560,3560,3560,3560,0
|
|
20250211,154700,191259020,3560,3560,3560,3560,0
|
|
20250211,154600,191259020,3560,3560,3560,3560,0
|
|
20250211,154500,191259020,3560,3560,3560,3560,0
|
|
20250211,154400,191259020,3560,3560,3560,3560,0
|
|
20250211,154300,191259020,3560,3560,3560,3560,0
|
|
20250211,154200,191259020,3560,3560,3560,3560,0
|
|
20250211,154100,191259020,3560,3560,3560,3560,0
|
|
20250211,154000,191259020,3560,3560,3560,3560,0
|
|
20250211,153900,191259020,3560,3560,3560,3560,0
|
|
20250211,153800,191259020,3560,3560,3560,3560,0
|
|
20250211,153700,191259020,3560,3560,3560,3560,366
|
|
20250211,153600,191259020,3560,3560,3560,3560,0
|
|
20250211,153500,191259020,3560,3560,3560,3560,0
|
|
20250211,153400,191259020,3560,3560,3560,3560,0
|
|
20250211,153300,191259020,3560,3560,3560,3560,0
|
|
20250211,153200,191259020,3560,3560,3560,3560,0
|
|
20250211,153100,191259020,3560,3560,3560,3560,0
|
|
20250211,153000,191259020,3560,3560,3560,3560,366
|
|
20250211,152900,189956060,3560,3560,3560,3560,0
|
|
20250211,152800,189956060,3560,3560,3560,3560,0
|
|
20250211,152700,189956060,3560,3560,3560,3560,0
|
|
20250211,152600,189956060,3560,3560,3560,3560,0
|
|
20250211,152500,189956060,3560,3560,3560,3560,0
|
|
20250211,152400,189956060,3560,3560,3560,3560,0
|
|
20250211,152300,189956060,3560,3560,3560,3560,0
|
|
20250211,152200,189956060,3560,3560,3560,3560,0
|
|
20250211,152100,189956060,3560,3560,3560,3560,0
|
|
20250211,152000,189956060,3560,3560,3560,3560,0
|
|
20250211,151900,189956060,3560,3560,3560,3560,83
|
|
20250211,151800,189660580,3550,3560,3560,3550,18
|
|
20250211,151700,189596510,3555,3555,3555,3555,137
|
|
20250211,151600,189109475,3565,3560,3565,3555,142
|
|
20250211,151500,188604080,3550,3550,3550,3550,40
|
|
20250211,151400,188462080,3550,3550,3550,3550,736
|
|
20250211,151300,185849280,3550,3550,3550,3550,224
|
|
20250211,151200,185054080,3550,3550,3550,3550,0
|
|
20250211,151100,185054080,3550,3550,3550,3550,63
|
|
20250211,151000,184830430,3550,3550,3550,3550,2
|
|
20250211,150900,184823330,3540,3550,3550,3540,45
|
|
20250211,150800,184663590,3540,3540,3540,3540,978
|
|
20250211,150700,181201470,3535,3545,3545,3535,124
|
|
20250211,150600,180762545,3540,3540,3545,3540,188
|
|
20250211,150500,180097020,3550,3555,3555,3550,7
|
|
20250211,150400,180072160,3555,3560,3560,3555,34
|
|
20250211,150300,179951140,3560,3560,3560,3560,2
|
|
20250211,150200,179944020,3560,3560,3560,3560,65
|
|
20250211,150100,179712620,3560,3560,3560,3560,0
|
|
20250211,150000,179712620,3560,3550,3560,3550,39
|
|
20250211,145900,179573945,3540,3535,3540,3535,1032
|
|
20250211,145800,175920805,3535,3535,3535,3535,46
|
|
20250211,145700,175758195,3535,3535,3535,3535,0
|
|
20250211,145600,175758195,3535,3530,3535,3530,799
|
|
20250211,145500,172937660,3530,3530,3530,3530,366
|
|
20250211,145400,171645680,3530,3530,3530,3530,9
|
|
20250211,145300,171613910,3530,3530,3530,3530,0
|
|
20250211,145200,171613910,3530,3530,3530,3530,8
|
|
20250211,145100,171585670,3530,3530,3530,3530,17
|
|
20250211,145000,171525660,3525,3525,3525,3525,0
|
|
20250211,144900,171525660,3525,3525,3525,3525,1
|
|
20250211,144800,171522135,3525,3525,3525,3525,0
|
|
20250211,144700,171522135,3525,3525,3525,3525,5
|
|
20250211,144600,171504510,3530,3530,3530,3530,0
|
|
20250211,144500,171504510,3530,3530,3530,3530,300
|
|
20250211,144400,170445510,3530,3530,3530,3530,3
|
|
20250211,144300,170434920,3525,3525,3525,3525,0
|
|
20250211,144200,170434920,3525,3525,3525,3525,0
|
|
20250211,144100,170434920,3525,3525,3525,3525,0
|
|
20250211,144000,170434920,3525,3525,3525,3525,21
|
|
20250211,143900,170360895,3530,3535,3535,3530,569
|
|
20250211,143800,168352315,3535,3535,3535,3535,146
|
|
20250211,143700,167836205,3545,3545,3545,3545,150
|
|
20250211,143600,167304455,3535,3535,3535,3535,24
|
|
20250211,143500,167219615,3545,3545,3545,3545,0
|
|
20250211,143400,167219615,3545,3545,3545,3545,0
|
|
20250211,143300,167219615,3545,3545,3545,3545,0
|
|
20250211,143200,167219615,3545,3545,3545,3545,0
|
|
20250211,143100,167219615,3545,3545,3545,3545,23
|
|
20250211,143000,167138080,3545,3545,3545,3545,0
|
|
20250211,142900,167138080,3545,3545,3545,3545,0
|
|
20250211,142800,167138080,3545,3545,3545,3545,0
|
|
20250211,142700,167138080,3545,3545,3545,3545,0
|
|
20250211,142600,167138080,3545,3545,3545,3545,0
|
|
20250211,142500,167138080,3545,3545,3545,3545,0
|
|
20250211,142400,167138080,3545,3545,3545,3545,0
|
|
20250211,142300,167138080,3545,3545,3545,3545,0
|
|
20250211,142200,167138080,3545,3545,3545,3545,100
|
|
20250211,142100,166783580,3530,3530,3530,3530,2
|
|
20250211,142000,166776520,3530,3530,3530,3530,0
|
|
20250211,141900,166776520,3530,3530,3530,3530,0
|
|
20250211,141800,166776520,3530,3530,3530,3530,0
|
|
20250211,141700,166776520,3530,3535,3540,3530,1896
|
|
20250211,141600,160082610,3525,3525,3525,3525,2839
|
|
20250211,141500,150075135,3525,3525,3525,3525,0
|
|
20250211,141400,150075135,3525,3525,3525,3525,0
|
|
20250211,141300,150075135,3525,3525,3525,3525,200
|
|
20250211,141200,149370135,3525,3525,3525,3525,0
|
|
20250211,141100,149370135,3525,3525,3525,3525,11
|
|
20250211,141000,149331360,3525,3525,3525,3525,50
|
|
20250211,140900,149155110,3525,3525,3525,3525,171
|
|
20250211,140800,148552335,3530,3530,3530,3530,556
|
|
20250211,140700,146589655,3535,3535,3535,3535,0
|
|
20250211,140600,146589655,3535,3535,3535,3535,0
|
|
20250211,140500,146589655,3535,3535,3535,3535,0
|
|
20250211,140400,146589655,3535,3535,3535,3535,0
|
|
20250211,140300,146589655,3535,3535,3535,3535,0
|
|
20250211,140200,146589655,3535,3535,3535,3535,0
|
|
20250211,140100,146589655,3535,3535,3535,3535,0
|
|
20250211,140000,146589655,3535,3535,3535,3535,0
|
|
20250211,135900,146589655,3535,3535,3535,3535,0
|
|
20250211,135800,146589655,3535,3535,3535,3535,0
|
|
20250211,135700,146589655,3535,3535,3535,3535,0
|
|
20250211,135600,146589655,3535,3535,3535,3535,4
|
|
20250211,135500,146575515,3525,3525,3525,3525,0
|
|
20250211,135400,146575515,3525,3525,3525,3525,0
|
|
20250211,135300,146575515,3525,3525,3525,3525,0
|
|
20250211,135200,146575515,3525,3525,3525,3525,1000
|
|
20250211,135100,143050515,3525,3525,3525,3525,0
|
|
20250211,135000,143050515,3525,3525,3525,3525,0
|
|
20250211,134900,143050515,3525,3525,3525,3525,140
|
|
20250211,134800,142557015,3530,3530,3530,3530,21
|
|
20250211,134700,142482885,3530,3530,3530,3530,0
|
|
20250211,134600,142482885,3530,3530,3530,3530,1
|
|
20250211,134500,142479355,3525,3525,3525,3525,0
|
|
20250211,134400,142479355,3525,3525,3525,3525,0
|
|
20250211,134300,142479355,3525,3525,3525,3525,0
|
|
20250211,134200,142479355,3525,3525,3525,3525,0
|
|
20250211,134100,142479355,3525,3525,3525,3525,0
|
|
20250211,134000,142479355,3525,3525,3525,3525,10
|
|
20250211,133900,142444105,3530,3530,3530,3530,0
|
|
20250211,133800,142444105,3530,3530,3530,3530,0
|
|
20250211,133700,142444105,3530,3530,3530,3530,0
|
|
20250211,133600,142444105,3530,3530,3530,3530,0
|
|
20250211,133500,142444105,3530,3530,3530,3530,31
|
|
20250211,133400,142334675,3525,3525,3525,3525,0
|
|
20250211,133300,142334675,3525,3525,3525,3525,0
|
|
20250211,133200,142334675,3525,3525,3525,3525,0
|
|
20250211,133100,142334675,3525,3525,3525,3525,1366
|
|
20250211,133000,137519525,3525,3525,3525,3525,0
|
|
20250211,132900,137519525,3525,3525,3525,3525,0
|
|
20250211,132800,137519525,3525,3525,3525,3525,0
|
|
20250211,132700,137519525,3525,3525,3525,3525,0
|
|
20250211,132600,137519525,3525,3525,3525,3525,0
|
|
20250211,132500,137519525,3525,3525,3525,3525,0
|
|
20250211,132400,137519525,3525,3525,3525,3525,1
|
|
20250211,132300,137516000,3520,3520,3520,3520,56
|
|
20250211,132200,137318880,3525,3525,3525,3525,0
|
|
20250211,132100,137318880,3525,3525,3525,3525,0
|
|
20250211,132000,137318880,3525,3525,3525,3525,0
|
|
20250211,131900,137318880,3525,3525,3525,3525,0
|
|
20250211,131800,137318880,3525,3525,3525,3525,125
|
|
20250211,131700,136878255,3525,3525,3525,3525,0
|
|
20250211,131600,136878255,3525,3525,3525,3525,120
|
|
20250211,131500,136455255,3530,3530,3530,3530,0
|
|
20250211,131400,136455255,3530,3530,3530,3530,0
|
|
20250211,131300,136455255,3530,3530,3530,3530,0
|
|
20250211,131200,136455255,3530,3530,3530,3530,0
|
|
20250211,131100,136455255,3530,3530,3530,3530,0
|
|
20250211,131000,136455255,3530,3530,3530,3530,0
|
|
20250211,130900,136455255,3530,3530,3530,3530,0
|
|
20250211,130800,136455255,3530,3530,3530,3530,0
|
|
20250211,130700,136455255,3530,3530,3530,3530,619
|
|
20250211,130600,134270185,3540,3540,3540,3540,0
|
|
20250211,130500,134270185,3540,3540,3540,3540,1
|
|
20250211,130400,134266645,3530,3530,3530,3530,0
|
|
20250211,130300,134266645,3530,3530,3530,3530,0
|
|
20250211,130200,134266645,3530,3530,3530,3530,510
|
|
20250211,130100,132466345,3530,3530,3530,3530,0
|
|
20250211,130000,132466345,3530,3535,3535,3530,490
|
|
20250211,125900,130736515,3535,3535,3535,3535,0
|
|
20250211,125800,130736515,3535,3535,3535,3535,0
|
|
20250211,125700,130736515,3535,3535,3535,3535,0
|
|
20250211,125600,130736515,3535,3535,3535,3535,25
|
|
20250211,125500,130648140,3535,3535,3535,3535,0
|
|
20250211,125400,130648140,3535,3535,3535,3535,0
|
|
20250211,125300,130648140,3535,3535,3535,3535,0
|
|
20250211,125200,130648140,3535,3530,3535,3530,648
|
|
20250211,125100,128360645,3525,3525,3525,3525,0
|
|
20250211,125000,128360645,3525,3525,3525,3525,0
|
|
20250211,124900,128360645,3525,3525,3525,3525,0
|
|
20250211,124800,128360645,3525,3525,3525,3525,0
|
|
20250211,124700,128360645,3525,3525,3525,3525,0
|
|
20250211,124600,128360645,3525,3525,3525,3525,0
|
|
20250211,124500,128360645,3525,3525,3525,3525,0
|
|
20250211,124400,128360645,3525,3525,3525,3525,0
|
|
20250211,124300,128360645,3525,3525,3525,3525,0
|
|
20250211,124200,128360645,3525,3525,3525,3525,0
|
|
20250211,124100,128360645,3525,3525,3525,3525,100
|
|
20250211,124000,128008145,3525,3525,3525,3525,7
|
|
20250211,123900,127983470,3525,3525,3525,3525,0
|
|
20250211,123800,127983470,3525,3525,3525,3525,3
|
|
20250211,123700,127972895,3515,3515,3515,3515,0
|
|
20250211,123600,127972895,3515,3515,3515,3515,0
|
|
20250211,123500,127972895,3515,3515,3515,3515,0
|
|
20250211,123400,127972895,3515,3515,3515,3515,0
|
|
20250211,123300,127972895,3515,3515,3515,3515,0
|
|
20250211,123200,127972895,3515,3530,3530,3515,466
|
|
20250211,123100,126331660,3535,3535,3535,3535,0
|
|
20250211,123000,126331660,3535,3535,3535,3535,12
|
|
20250211,122900,126289240,3535,3535,3535,3535,0
|
|
20250211,122800,126289240,3535,3535,3535,3535,0
|
|
20250211,122700,126289240,3535,3535,3535,3535,0
|
|
20250211,122600,126289240,3535,3535,3535,3535,0
|
|
20250211,122500,126289240,3535,3535,3535,3535,2
|
|
20250211,122400,126282170,3535,3535,3535,3535,0
|
|
20250211,122300,126282170,3535,3535,3535,3535,3
|
|
20250211,122200,126271565,3535,3525,3535,3525,92
|
|
20250211,122100,125946925,3530,3530,3530,3530,0
|
|
20250211,122000,125946925,3530,3530,3530,3530,0
|
|
20250211,121900,125946925,3530,3530,3530,3530,0
|
|
20250211,121800,125946925,3530,3530,3530,3530,0
|
|
20250211,121700,125946925,3530,3540,3540,3530,50
|
|
20250211,121600,125770415,3540,3540,3540,3540,0
|
|
20250211,121500,125770415,3540,3540,3540,3540,0
|
|
20250211,121400,125770415,3540,3540,3540,3540,0
|
|
20250211,121300,125770415,3540,3540,3540,3540,51
|
|
20250211,121200,125589875,3530,3530,3530,3530,2
|
|
20250211,121100,125582815,3535,3535,3535,3535,0
|
|
20250211,121000,125582815,3535,3535,3535,3535,0
|
|
20250211,120900,125582815,3535,3535,3535,3535,0
|
|
20250211,120800,125582815,3535,3535,3535,3535,0
|
|
20250211,120700,125582815,3535,3535,3535,3535,150
|
|
20250211,120600,125052565,3535,3535,3535,3535,0
|
|
20250211,120500,125052565,3535,3535,3535,3535,0
|
|
20250211,120400,125052565,3535,3535,3535,3535,600
|
|
20250211,120300,122931565,3530,3530,3530,3530,0
|
|
20250211,120200,122931565,3530,3530,3530,3530,0
|
|
20250211,120100,122931565,3530,3535,3535,3530,22
|
|
20250211,120000,122853900,3535,3535,3535,3535,1
|
|
20250211,115900,122850365,3535,3535,3535,3535,0
|
|
20250211,115800,122850365,3535,3535,3535,3535,0
|
|
20250211,115700,122850365,3535,3535,3535,3535,0
|
|
20250211,115600,122850365,3535,3535,3535,3535,49
|
|
20250211,115500,122677150,3530,3530,3530,3530,0
|
|
20250211,115400,122677150,3530,3530,3530,3530,52
|
|
20250211,115300,122493590,3530,3530,3530,3530,0
|
|
20250211,115200,122493590,3530,3530,3530,3530,0
|
|
20250211,115100,122493590,3530,3530,3530,3530,0
|
|
20250211,115000,122493590,3530,3530,3530,3530,0
|
|
20250211,114900,122493590,3530,3530,3530,3530,0
|
|
20250211,114800,122493590,3530,3530,3530,3530,0
|
|
20250211,114700,122493590,3530,3530,3530,3530,0
|
|
20250211,114600,122493590,3530,3530,3530,3530,0
|
|
20250211,114500,122493590,3530,3530,3530,3530,0
|
|
20250211,114400,122493590,3530,3530,3530,3530,425
|
|
20250211,114300,120993340,3530,3530,3530,3530,0
|
|
20250211,114200,120993340,3530,3530,3530,3530,50
|
|
20250211,114100,120816840,3530,3530,3530,3530,0
|
|
20250211,114000,120816840,3530,3530,3530,3530,23
|
|
20250211,113900,120735650,3530,3530,3530,3530,29
|
|
20250211,113800,120633280,3535,3535,3535,3535,0
|
|
20250211,113700,120633280,3535,3535,3535,3535,0
|
|
20250211,113600,120633280,3535,3535,3535,3535,1
|
|
20250211,113500,120629745,3530,3530,3530,3530,0
|
|
20250211,113400,120629745,3530,3530,3530,3530,0
|
|
20250211,113300,120629745,3530,3530,3530,3530,0
|
|
20250211,113200,120629745,3530,3530,3530,3530,0
|
|
20250211,113100,120629745,3530,3530,3530,3530,571
|
|
20250211,113000,118614115,3550,3550,3550,3550,0
|
|
20250211,112900,118614115,3550,3550,3550,3550,0
|
|
20250211,112800,118614115,3550,3550,3550,3550,0
|
|
20250211,112700,118614115,3550,3550,3550,3550,0
|
|
20250211,112600,118614115,3550,3550,3550,3550,1
|
|
20250211,112500,118610565,3530,3530,3530,3530,0
|
|
20250211,112400,118610565,3530,3535,3535,3530,615
|
|
20250211,112300,116439425,3550,3550,3550,3550,0
|
|
20250211,112200,116439425,3550,3550,3550,3550,46
|
|
20250211,112100,116276125,3540,3540,3540,3540,305
|
|
20250211,112000,115196425,3535,3535,3535,3535,0
|
|
20250211,111900,115196425,3535,3535,3535,3535,0
|
|
20250211,111800,115196425,3535,3535,3535,3535,0
|
|
20250211,111700,115196425,3535,3535,3535,3535,0
|
|
20250211,111600,115196425,3535,3535,3535,3535,0
|
|
20250211,111500,115196425,3535,3535,3535,3535,0
|
|
20250211,111400,115196425,3535,3540,3540,3535,584
|
|
20250211,111300,113129150,3560,3560,3560,3560,0
|
|
20250211,111200,113129150,3560,3550,3560,3550,500
|
|
20250211,111100,111350005,3550,3550,3550,3550,0
|
|
20250211,111000,111350005,3550,3550,3550,3550,0
|
|
20250211,110900,111350005,3550,3550,3550,3550,0
|
|
20250211,110800,111350005,3550,3550,3550,3550,1
|
|
20250211,110700,111346455,3545,3545,3545,3545,1
|
|
20250211,110600,111342910,3545,3545,3545,3545,0
|
|
20250211,110500,111342910,3545,3545,3545,3545,117
|
|
20250211,110400,110928145,3545,3545,3545,3545,0
|
|
20250211,110300,110928145,3545,3545,3545,3545,0
|
|
20250211,110200,110928145,3545,3545,3545,3545,0
|
|
20250211,110100,110928145,3545,3545,3545,3545,0
|
|
20250211,110000,110928145,3545,3545,3545,3545,1
|
|
20250211,105900,110924600,3530,3530,3530,3530,0
|
|
20250211,105800,110924600,3530,3530,3530,3530,0
|
|
20250211,105700,110924600,3530,3530,3530,3530,0
|
|
20250211,105600,110924600,3530,3530,3530,3530,0
|
|
20250211,105500,110924600,3530,3530,3530,3530,0
|
|
20250211,105400,110924600,3530,3530,3530,3530,663
|
|
20250211,105300,108584210,3530,3530,3530,3530,0
|
|
20250211,105200,108584210,3530,3530,3530,3530,0
|
|
20250211,105100,108584210,3530,3530,3530,3530,1000
|
|
20250211,105000,105054210,3530,3530,3530,3530,0
|
|
20250211,104900,105054210,3530,3530,3530,3530,62
|
|
20250211,104800,104835350,3530,3530,3530,3530,0
|
|
20250211,104700,104835350,3530,3525,3530,3525,565
|
|
20250211,104600,102843495,3525,3525,3525,3525,0
|
|
20250211,104500,102843495,3525,3525,3525,3525,0
|
|
20250211,104400,102843495,3525,3525,3525,3525,0
|
|
20250211,104300,102843495,3525,3525,3525,3525,46
|
|
20250211,104200,102681345,3520,3520,3520,3520,1
|
|
20250211,104100,102677825,3525,3525,3525,3525,0
|
|
20250211,104000,102677825,3525,3525,3525,3525,0
|
|
20250211,103900,102677825,3525,3525,3525,3525,0
|
|
20250211,103800,102677825,3525,3525,3525,3525,0
|
|
20250211,103700,102677825,3525,3525,3525,3525,0
|
|
20250211,103600,102677825,3525,3545,3545,3525,1087
|
|
20250211,103500,98840425,3530,3530,3530,3530,0
|
|
20250211,103400,98840425,3530,3530,3530,3530,0
|
|
20250211,103300,98840425,3530,3520,3530,3520,51
|
|
20250211,103200,98660805,3520,3520,3520,3520,221
|
|
20250211,103100,97882885,3520,3520,3520,3520,489
|
|
20250211,103000,96161605,3520,3520,3520,3520,0
|
|
20250211,102900,96161605,3520,3520,3520,3520,0
|
|
20250211,102800,96161605,3520,3520,3520,3520,3
|
|
20250211,102700,96151045,3520,3520,3520,3520,3
|
|
20250211,102600,96140485,3515,3515,3515,3515,0
|
|
20250211,102500,96140485,3515,3515,3515,3515,0
|
|
20250211,102400,96140485,3515,3515,3515,3515,0
|
|
20250211,102300,96140485,3515,3515,3515,3515,0
|
|
20250211,102200,96140485,3515,3515,3515,3515,0
|
|
20250211,102100,96140485,3515,3515,3515,3515,0
|
|
20250211,102000,96140485,3515,3515,3515,3515,0
|
|
20250211,101900,96140485,3515,3520,3520,3515,3630
|
|
20250211,101800,83363475,3520,3520,3520,3520,648
|
|
20250211,101700,81082515,3525,3525,3525,3525,0
|
|
20250211,101600,81082515,3525,3525,3525,3525,0
|
|
20250211,101500,81082515,3525,3525,3525,3525,36
|
|
20250211,101400,80955615,3525,3525,3525,3525,0
|
|
20250211,101300,80955615,3525,3525,3525,3525,97
|
|
20250211,101200,80613690,3525,3525,3525,3525,0
|
|
20250211,101100,80613690,3525,3525,3525,3525,0
|
|
20250211,101000,80613690,3525,3525,3525,3525,0
|
|
20250211,100900,80613690,3525,3525,3525,3525,0
|
|
20250211,100800,80613690,3525,3525,3525,3525,0
|
|
20250211,100700,80613690,3525,3520,3525,3520,307
|
|
20250211,100600,79532920,3525,3525,3525,3525,28
|
|
20250211,100500,79434220,3525,3525,3525,3525,1
|
|
20250211,100400,79430695,3525,3525,3525,3525,21
|
|
20250211,100300,79356670,3525,3525,3525,3525,42
|
|
20250211,100200,79208620,3525,3525,3525,3525,30
|
|
20250211,100100,79102870,3530,3530,3530,3530,2
|
|
20250211,100000,79095810,3525,3525,3525,3525,0
|
|
20250211,095900,79095810,3525,3525,3525,3525,42
|
|
20250211,095800,78947760,3525,3525,3525,3525,0
|
|
20250211,095700,78947760,3525,3525,3525,3525,525
|
|
20250211,095600,77097135,3530,3530,3530,3530,0
|
|
20250211,095500,77097135,3530,3530,3530,3530,0
|
|
20250211,095400,77097135,3530,3530,3530,3530,5
|
|
20250211,095300,77079485,3530,3530,3530,3530,0
|
|
20250211,095200,77079485,3530,3530,3530,3530,30
|
|
20250211,095100,76973585,3525,3525,3525,3525,0
|
|
20250211,095000,76973585,3525,3525,3525,3525,136
|
|
20250211,094900,76494185,3525,3520,3525,3520,964
|
|
20250211,094800,73096585,3520,3520,3520,3520,3
|
|
20250211,094700,73086025,3525,3530,3530,3525,15
|
|
20250211,094600,73033145,3530,3530,3530,3530,0
|
|
20250211,094500,73033145,3530,3530,3530,3530,44
|
|
20250211,094400,72877825,3530,3525,3530,3525,2
|
|
20250211,094300,72870770,3530,3530,3530,3530,302
|
|
20250211,094200,71804710,3545,3545,3545,3545,0
|
|
20250211,094100,71804710,3545,3545,3545,3545,0
|
|
20250211,094000,71804710,3545,3525,3545,3525,3719
|
|
20250211,093900,58694575,3520,3520,3520,3520,0
|
|
20250211,093800,58694575,3520,3520,3520,3520,0
|
|
20250211,093700,58694575,3520,3520,3520,3520,0
|
|
20250211,093600,58694575,3520,3520,3520,3520,0
|
|
20250211,093500,58694575,3520,3520,3520,3520,0
|
|
20250211,093400,58694575,3520,3520,3520,3520,0
|
|
20250211,093300,58694575,3520,3540,3540,3520,1000
|
|
20250211,093200,55164595,3540,3540,3540,3540,0
|
|
20250211,093100,55164595,3540,3540,3540,3540,362
|
|
20250211,093000,53883115,3540,3540,3540,3540,0
|
|
20250211,092900,53883115,3540,3540,3540,3540,0
|
|
20250211,092800,53883115,3540,3540,3540,3540,1
|
|
20250211,092700,53879575,3525,3525,3525,3525,0
|
|
20250211,092600,53879575,3525,3525,3525,3525,2
|
|
20250211,092500,53872525,3510,3535,3535,3510,3000
|
|
20250211,092400,43315730,3535,3535,3535,3535,0
|
|
20250211,092300,43315730,3535,3535,3535,3535,0
|
|
20250211,092200,43315730,3535,3550,3550,3535,1602
|
|
20250211,092100,37645495,3555,3555,3555,3555,621
|
|
20250211,092000,35437840,3555,3555,3555,3555,3
|
|
20250211,091900,35427175,3555,3555,3555,3555,0
|
|
20250211,091800,35427175,3555,3550,3555,3550,50
|
|
20250211,091700,35249430,3555,3555,3555,3555,2
|
|
20250211,091600,35242320,3555,3555,3555,3555,0
|
|
20250211,091500,35242320,3555,3560,3560,3555,53
|
|
20250211,091400,35053895,3560,3560,3560,3560,0
|
|
20250211,091300,35053895,3560,3560,3560,3560,0
|
|
20250211,091200,35053895,3560,3560,3560,3560,0
|
|
20250211,091100,35053895,3560,3560,3560,3560,1
|
|
20250211,091000,35050335,3560,3565,3565,3560,5
|
|
20250211,090900,35032520,3560,3560,3560,3560,0
|
|
20250211,090800,35032520,3560,3560,3560,3560,0
|
|
20250211,090700,35032520,3560,3560,3560,3560,2474
|
|
20250211,090600,26225080,3550,3550,3550,3550,0
|
|
20250211,090500,26225080,3550,3560,3560,3550,879
|
|
20250211,090400,23095990,3560,3565,3565,3560,3749
|
|
20250211,090300,9747705,3575,3550,3575,3550,1475
|
|
20250211,090200,4496405,3545,3545,3545,3545,0
|
|
20250211,090100,4496405,3545,3545,3545,3545,10
|
|
20250211,090000,4460955,3545,3530,3545,3530,1183
|