580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,183700,327959270,3585,3585,3585,3585,588
|
|
20250212,183600,327959270,3585,3585,3585,3585,0
|
|
20250212,183500,327959270,3585,3585,3585,3585,0
|
|
20250212,183400,327959270,3585,3585,3585,3585,0
|
|
20250212,183300,327959270,3585,3585,3585,3585,0
|
|
20250212,183200,327959270,3585,3585,3585,3585,0
|
|
20250212,183100,327959270,3585,3585,3585,3585,0
|
|
20250212,183000,327959270,3585,3585,3585,3585,0
|
|
20250212,182900,327959270,3585,3585,3585,3585,0
|
|
20250212,182800,327959270,3585,3585,3585,3585,0
|
|
20250212,182700,327959270,3585,3585,3585,3585,0
|
|
20250212,182600,327959270,3585,3585,3585,3585,0
|
|
20250212,182500,327959270,3585,3585,3585,3585,0
|
|
20250212,182400,327959270,3585,3585,3585,3585,0
|
|
20250212,182300,327959270,3585,3585,3585,3585,0
|
|
20250212,182200,327959270,3585,3585,3585,3585,0
|
|
20250212,182100,327959270,3585,3585,3585,3585,0
|
|
20250212,182000,327959270,3585,3585,3585,3585,0
|
|
20250212,181900,327959270,3585,3585,3585,3585,0
|
|
20250212,181800,327959270,3585,3585,3585,3585,0
|
|
20250212,181700,327959270,3585,3585,3585,3585,0
|
|
20250212,181600,327959270,3585,3585,3585,3585,0
|
|
20250212,181500,327959270,3585,3585,3585,3585,0
|
|
20250212,181400,327959270,3585,3585,3585,3585,0
|
|
20250212,181300,327959270,3585,3585,3585,3585,0
|
|
20250212,181200,327959270,3585,3585,3585,3585,0
|
|
20250212,181100,327959270,3585,3585,3585,3585,0
|
|
20250212,181000,327959270,3585,3585,3585,3585,0
|
|
20250212,180900,327959270,3585,3585,3585,3585,0
|
|
20250212,180800,327959270,3585,3585,3585,3585,0
|
|
20250212,180700,327959270,3585,3585,3585,3585,588
|
|
20250212,180600,327959270,3585,3585,3585,3585,0
|
|
20250212,180500,327959270,3585,3585,3585,3585,0
|
|
20250212,180400,327959270,3585,3585,3585,3585,0
|
|
20250212,180300,327959270,3585,3585,3585,3585,0
|
|
20250212,180200,327959270,3585,3585,3585,3585,0
|
|
20250212,180100,327959270,3585,3585,3585,3585,0
|
|
20250212,180000,327959270,3585,3585,3585,3585,0
|
|
20250212,175900,327959270,3585,3585,3585,3585,0
|
|
20250212,175800,327959270,3585,3585,3585,3585,0
|
|
20250212,175700,327959270,3585,3585,3585,3585,0
|
|
20250212,175600,327959270,3585,3585,3585,3585,0
|
|
20250212,175500,327959270,3585,3585,3585,3585,0
|
|
20250212,175400,327959270,3585,3585,3585,3585,0
|
|
20250212,175300,327959270,3585,3585,3585,3585,0
|
|
20250212,175200,327959270,3585,3585,3585,3585,0
|
|
20250212,175100,327959270,3585,3585,3585,3585,0
|
|
20250212,175000,327959270,3585,3585,3585,3585,0
|
|
20250212,174900,327959270,3585,3585,3585,3585,0
|
|
20250212,174800,327959270,3585,3585,3585,3585,0
|
|
20250212,174700,327959270,3585,3585,3585,3585,0
|
|
20250212,174600,327959270,3585,3585,3585,3585,0
|
|
20250212,174500,327959270,3585,3585,3585,3585,0
|
|
20250212,174400,327959270,3585,3585,3585,3585,0
|
|
20250212,174300,327959270,3585,3585,3585,3585,0
|
|
20250212,174200,327959270,3585,3585,3585,3585,0
|
|
20250212,174100,327959270,3585,3585,3585,3585,0
|
|
20250212,174000,327959270,3585,3585,3585,3585,0
|
|
20250212,173900,327959270,3585,3585,3585,3585,0
|
|
20250212,173800,327959270,3585,3585,3585,3585,0
|
|
20250212,173700,327959270,3585,3585,3585,3585,588
|
|
20250212,173600,327959270,3585,3585,3585,3585,0
|
|
20250212,173500,327959270,3585,3585,3585,3585,0
|
|
20250212,173400,327959270,3585,3585,3585,3585,0
|
|
20250212,173300,327959270,3585,3585,3585,3585,0
|
|
20250212,173200,327959270,3585,3585,3585,3585,0
|
|
20250212,173100,327959270,3585,3585,3585,3585,0
|
|
20250212,173000,327959270,3585,3585,3585,3585,0
|
|
20250212,172900,327959270,3585,3585,3585,3585,0
|
|
20250212,172800,327959270,3585,3585,3585,3585,0
|
|
20250212,172700,327959270,3585,3585,3585,3585,0
|
|
20250212,172600,327959270,3585,3585,3585,3585,0
|
|
20250212,172500,327959270,3585,3585,3585,3585,0
|
|
20250212,172400,327959270,3585,3585,3585,3585,0
|
|
20250212,172300,327959270,3585,3585,3585,3585,0
|
|
20250212,172200,327959270,3585,3585,3585,3585,0
|
|
20250212,172100,327959270,3585,3585,3585,3585,0
|
|
20250212,172000,327959270,3585,3585,3585,3585,0
|
|
20250212,171900,327959270,3585,3585,3585,3585,0
|
|
20250212,171800,327959270,3585,3585,3585,3585,0
|
|
20250212,171700,327959270,3585,3585,3585,3585,0
|
|
20250212,171600,327959270,3585,3585,3585,3585,0
|
|
20250212,171500,327959270,3585,3585,3585,3585,0
|
|
20250212,171400,327959270,3585,3585,3585,3585,0
|
|
20250212,171300,327959270,3585,3585,3585,3585,0
|
|
20250212,171200,327959270,3585,3585,3585,3585,0
|
|
20250212,171100,327959270,3585,3585,3585,3585,0
|
|
20250212,171000,327959270,3585,3585,3585,3585,0
|
|
20250212,170900,327959270,3585,3585,3585,3585,0
|
|
20250212,170800,327959270,3585,3585,3585,3585,0
|
|
20250212,170700,327959270,3585,3585,3585,3585,588
|
|
20250212,170600,327959270,3585,3585,3585,3585,0
|
|
20250212,170500,327959270,3585,3585,3585,3585,0
|
|
20250212,170400,327959270,3585,3585,3585,3585,0
|
|
20250212,170300,327959270,3585,3585,3585,3585,0
|
|
20250212,170200,327959270,3585,3585,3585,3585,0
|
|
20250212,170100,327959270,3585,3585,3585,3585,0
|
|
20250212,170000,327959270,3585,3585,3585,3585,0
|
|
20250212,165900,327959270,3585,3585,3585,3585,0
|
|
20250212,165800,327959270,3585,3585,3585,3585,0
|
|
20250212,165700,327959270,3585,3585,3585,3585,0
|
|
20250212,165600,327959270,3585,3585,3585,3585,0
|
|
20250212,165500,327959270,3585,3585,3585,3585,0
|
|
20250212,165400,327959270,3585,3585,3585,3585,0
|
|
20250212,165300,327959270,3585,3585,3585,3585,0
|
|
20250212,165200,327959270,3585,3585,3585,3585,0
|
|
20250212,165100,327959270,3585,3585,3585,3585,0
|
|
20250212,165000,327959270,3585,3585,3585,3585,0
|
|
20250212,164900,327959270,3585,3585,3585,3585,0
|
|
20250212,164800,327959270,3585,3585,3585,3585,0
|
|
20250212,164700,327959270,3585,3585,3585,3585,0
|
|
20250212,164600,327959270,3585,3585,3585,3585,0
|
|
20250212,164500,327959270,3585,3585,3585,3585,0
|
|
20250212,164400,327959270,3585,3585,3585,3585,0
|
|
20250212,164300,327959270,3585,3585,3585,3585,0
|
|
20250212,164200,327959270,3585,3585,3585,3585,0
|
|
20250212,164100,327959270,3585,3585,3585,3585,0
|
|
20250212,164000,327959270,3585,3585,3585,3585,0
|
|
20250212,163900,327959270,3585,3585,3585,3585,0
|
|
20250212,163800,327959270,3585,3585,3585,3585,0
|
|
20250212,163700,327959270,3585,3585,3585,3585,588
|
|
20250212,163600,327959270,3585,3585,3585,3585,0
|
|
20250212,163500,327959270,3585,3585,3585,3585,0
|
|
20250212,163400,327959270,3585,3585,3585,3585,0
|
|
20250212,163300,327959270,3585,3585,3585,3585,0
|
|
20250212,163200,327959270,3585,3585,3585,3585,0
|
|
20250212,163100,327959270,3585,3585,3585,3585,0
|
|
20250212,163000,327959270,3585,3585,3585,3585,0
|
|
20250212,162900,327959270,3585,3585,3585,3585,0
|
|
20250212,162800,327959270,3585,3585,3585,3585,0
|
|
20250212,162700,327959270,3585,3585,3585,3585,0
|
|
20250212,162600,327959270,3585,3585,3585,3585,0
|
|
20250212,162500,327959270,3585,3585,3585,3585,0
|
|
20250212,162400,327959270,3585,3585,3585,3585,0
|
|
20250212,162300,327959270,3585,3585,3585,3585,0
|
|
20250212,162200,327959270,3585,3585,3585,3585,0
|
|
20250212,162100,327959270,3585,3585,3585,3585,0
|
|
20250212,162000,327959270,3585,3585,3585,3585,0
|
|
20250212,161900,327959270,3585,3585,3585,3585,0
|
|
20250212,161800,327959270,3585,3585,3585,3585,0
|
|
20250212,161700,327959270,3585,3585,3585,3585,0
|
|
20250212,161600,327959270,3585,3585,3585,3585,0
|
|
20250212,161500,327959270,3585,3585,3585,3585,0
|
|
20250212,161400,327959270,3585,3585,3585,3585,0
|
|
20250212,161300,327959270,3585,3585,3585,3585,0
|
|
20250212,161200,327959270,3585,3585,3585,3585,0
|
|
20250212,161100,327959270,3585,3585,3585,3585,0
|
|
20250212,161000,327959270,3585,3585,3585,3585,0
|
|
20250212,160900,327959270,3585,3585,3585,3585,0
|
|
20250212,160800,327959270,3585,3585,3585,3585,0
|
|
20250212,160700,327959270,3585,3585,3585,3585,588
|
|
20250212,160600,327959270,3585,3585,3585,3585,0
|
|
20250212,160500,327959270,3585,3585,3585,3585,0
|
|
20250212,160400,327959270,3585,3585,3585,3585,0
|
|
20250212,160300,327959270,3585,3585,3585,3585,0
|
|
20250212,160200,327959270,3585,3585,3585,3585,0
|
|
20250212,160100,327959270,3585,3585,3585,3585,0
|
|
20250212,160000,327959270,3585,3585,3585,3585,0
|
|
20250212,155900,327959270,3585,3585,3585,3585,0
|
|
20250212,155800,327959270,3585,3585,3585,3585,0
|
|
20250212,155700,327959270,3585,3585,3585,3585,0
|
|
20250212,155600,327959270,3585,3585,3585,3585,0
|
|
20250212,155500,327959270,3585,3585,3585,3585,0
|
|
20250212,155400,327959270,3585,3585,3585,3585,0
|
|
20250212,155300,327959270,3585,3585,3585,3585,0
|
|
20250212,155200,327959270,3585,3585,3585,3585,0
|
|
20250212,155100,327959270,3585,3585,3585,3585,0
|
|
20250212,155000,327959270,3585,3585,3585,3585,0
|
|
20250212,154900,327959270,3585,3585,3585,3585,0
|
|
20250212,154800,327959270,3585,3585,3585,3585,0
|
|
20250212,154700,327959270,3585,3585,3585,3585,0
|
|
20250212,154600,327959270,3585,3585,3585,3585,0
|
|
20250212,154500,327959270,3585,3585,3585,3585,0
|
|
20250212,154400,327959270,3585,3585,3585,3585,0
|
|
20250212,154300,327959270,3585,3585,3585,3585,0
|
|
20250212,154200,327959270,3585,3585,3585,3585,0
|
|
20250212,154100,327959270,3585,3585,3585,3585,0
|
|
20250212,154000,327959270,3585,3585,3585,3585,0
|
|
20250212,153900,327959270,3585,3585,3585,3585,0
|
|
20250212,153800,327959270,3585,3585,3585,3585,0
|
|
20250212,153700,327959270,3585,3585,3585,3585,588
|
|
20250212,153600,327959270,3585,3585,3585,3585,0
|
|
20250212,153500,327959270,3585,3585,3585,3585,0
|
|
20250212,153400,327959270,3585,3585,3585,3585,0
|
|
20250212,153300,327959270,3585,3585,3585,3585,0
|
|
20250212,153200,327959270,3585,3585,3585,3585,0
|
|
20250212,153100,327959270,3585,3585,3585,3585,0
|
|
20250212,153000,327959270,3585,3585,3585,3585,588
|
|
20250212,152900,325851290,3565,3565,3565,3565,0
|
|
20250212,152800,325851290,3565,3565,3565,3565,0
|
|
20250212,152700,325851290,3565,3565,3565,3565,0
|
|
20250212,152600,325851290,3565,3565,3565,3565,0
|
|
20250212,152500,325851290,3565,3565,3565,3565,0
|
|
20250212,152400,325851290,3565,3565,3565,3565,0
|
|
20250212,152300,325851290,3565,3565,3565,3565,0
|
|
20250212,152200,325851290,3565,3565,3565,3565,0
|
|
20250212,152100,325851290,3565,3565,3565,3565,0
|
|
20250212,152000,325851290,3565,3565,3565,3565,0
|
|
20250212,151900,325851290,3565,3565,3565,3565,83
|
|
20250212,151800,325555395,3565,3565,3565,3565,0
|
|
20250212,151700,325555395,3565,3565,3565,3565,0
|
|
20250212,151600,325555395,3565,3565,3565,3565,0
|
|
20250212,151500,325555395,3565,3565,3565,3565,0
|
|
20250212,151400,325555395,3565,3565,3565,3565,1
|
|
20250212,151300,325551830,3575,3575,3575,3575,0
|
|
20250212,151200,325551830,3575,3575,3575,3575,0
|
|
20250212,151100,325551830,3575,3575,3575,3575,0
|
|
20250212,151000,325551830,3575,3575,3575,3575,1
|
|
20250212,150900,325548255,3575,3575,3575,3575,0
|
|
20250212,150800,325548255,3575,3575,3575,3575,1
|
|
20250212,150700,325544680,3580,3580,3580,3580,0
|
|
20250212,150600,325544680,3580,3580,3580,3580,100
|
|
20250212,150500,325186680,3560,3560,3560,3560,0
|
|
20250212,150400,325186680,3560,3560,3560,3560,7815
|
|
20250212,150300,297365280,3565,3565,3565,3565,96
|
|
20250212,150200,297023040,3570,3570,3570,3570,0
|
|
20250212,150100,297023040,3570,3570,3570,3570,501
|
|
20250212,150000,295234470,3570,3570,3570,3570,0
|
|
20250212,145900,295234470,3570,3570,3570,3570,1
|
|
20250212,145800,295230900,3580,3580,3580,3580,0
|
|
20250212,145700,295230900,3580,3580,3580,3580,0
|
|
20250212,145600,295230900,3580,3580,3580,3580,0
|
|
20250212,145500,295230900,3580,3575,3580,3575,75
|
|
20250212,145400,294962765,3560,3560,3560,3560,0
|
|
20250212,145300,294962765,3560,3560,3560,3560,0
|
|
20250212,145200,294962765,3560,3560,3560,3560,0
|
|
20250212,145100,294962765,3560,3560,3560,3560,2000
|
|
20250212,145000,287842765,3560,3560,3560,3560,0
|
|
20250212,144900,287842765,3560,3560,3560,3560,0
|
|
20250212,144800,287842765,3560,3560,3560,3560,0
|
|
20250212,144700,287842765,3560,3560,3560,3560,67
|
|
20250212,144600,287604245,3575,3575,3575,3575,0
|
|
20250212,144500,287604245,3575,3575,3575,3575,0
|
|
20250212,144400,287604245,3575,3575,3575,3575,37
|
|
20250212,144300,287471970,3560,3560,3560,3560,50
|
|
20250212,144200,287293970,3560,3560,3560,3560,0
|
|
20250212,144100,287293970,3560,3560,3560,3560,100
|
|
20250212,144000,286937970,3560,3560,3560,3560,14
|
|
20250212,143900,286888130,3560,3565,3565,3560,58
|
|
20250212,143800,286681365,3565,3570,3570,3565,314
|
|
20250212,143700,285561935,3575,3575,3575,3575,71
|
|
20250212,143600,285308110,3575,3575,3575,3575,0
|
|
20250212,143500,285308110,3575,3575,3575,3575,0
|
|
20250212,143400,285308110,3575,3575,3575,3575,0
|
|
20250212,143300,285308110,3575,3575,3575,3575,0
|
|
20250212,143200,285308110,3575,3575,3575,3575,0
|
|
20250212,143100,285308110,3575,3575,3575,3575,30
|
|
20250212,143000,285200860,3575,3580,3580,3575,1185
|
|
20250212,142900,280963825,3585,3585,3585,3585,15
|
|
20250212,142800,280910050,3585,3585,3585,3585,0
|
|
20250212,142700,280910050,3585,3585,3585,3585,0
|
|
20250212,142600,280910050,3585,3585,3585,3585,136
|
|
20250212,142500,280422490,3580,3580,3580,3580,200
|
|
20250212,142400,279706490,3580,3580,3580,3580,100
|
|
20250212,142300,279348490,3585,3585,3585,3585,0
|
|
20250212,142200,279348490,3585,3585,3585,3585,0
|
|
20250212,142100,279348490,3585,3585,3585,3585,0
|
|
20250212,142000,279348490,3585,3585,3585,3585,0
|
|
20250212,141900,279348490,3585,3585,3585,3585,100
|
|
20250212,141800,278989990,3585,3585,3585,3585,0
|
|
20250212,141700,278989990,3585,3585,3585,3585,0
|
|
20250212,141600,278989990,3585,3585,3585,3585,100
|
|
20250212,141500,278631490,3575,3575,3575,3575,0
|
|
20250212,141400,278631490,3575,3575,3575,3575,0
|
|
20250212,141300,278631490,3575,3575,3575,3575,0
|
|
20250212,141200,278631490,3575,3575,3575,3575,0
|
|
20250212,141100,278631490,3575,3580,3580,3575,484
|
|
20250212,141000,276898895,3580,3580,3580,3580,0
|
|
20250212,140900,276898895,3580,3580,3580,3580,0
|
|
20250212,140800,276898895,3580,3580,3580,3580,0
|
|
20250212,140700,276898895,3580,3575,3580,3575,643
|
|
20250212,140600,274597460,3575,3575,3575,3575,30
|
|
20250212,140500,274490210,3575,3575,3575,3575,0
|
|
20250212,140400,274490210,3575,3575,3575,3575,0
|
|
20250212,140300,274490210,3575,3575,3575,3575,0
|
|
20250212,140200,274490210,3575,3575,3575,3575,64
|
|
20250212,140100,274261410,3575,3575,3575,3575,0
|
|
20250212,140000,274261410,3575,3575,3575,3575,0
|
|
20250212,135900,274261410,3575,3575,3575,3575,0
|
|
20250212,135800,274261410,3575,3575,3575,3575,0
|
|
20250212,135700,274261410,3575,3575,3575,3575,0
|
|
20250212,135600,274261410,3575,3575,3575,3575,0
|
|
20250212,135500,274261410,3575,3575,3575,3575,2
|
|
20250212,135400,274254260,3580,3580,3580,3580,0
|
|
20250212,135300,274254260,3580,3580,3580,3580,300
|
|
20250212,135200,273180260,3580,3580,3580,3580,0
|
|
20250212,135100,273180260,3580,3580,3580,3580,0
|
|
20250212,135000,273180260,3580,3580,3580,3580,0
|
|
20250212,134900,273180260,3580,3580,3580,3580,0
|
|
20250212,134800,273180260,3580,3580,3580,3580,0
|
|
20250212,134700,273180260,3580,3580,3580,3580,0
|
|
20250212,134600,273180260,3580,3580,3580,3580,0
|
|
20250212,134500,273180260,3580,3580,3580,3580,0
|
|
20250212,134400,273180260,3580,3575,3580,3575,844
|
|
20250212,134300,270158950,3575,3575,3575,3575,0
|
|
20250212,134200,270158950,3575,3575,3575,3575,0
|
|
20250212,134100,270158950,3575,3575,3575,3575,0
|
|
20250212,134000,270158950,3575,3575,3575,3575,1
|
|
20250212,133900,270155375,3570,3570,3570,3570,0
|
|
20250212,133800,270155375,3570,3570,3570,3570,0
|
|
20250212,133700,270155375,3570,3570,3570,3570,0
|
|
20250212,133600,270155375,3570,3570,3570,3570,0
|
|
20250212,133500,270155375,3570,3570,3570,3570,0
|
|
20250212,133400,270155375,3570,3570,3570,3570,0
|
|
20250212,133300,270155375,3570,3570,3570,3570,0
|
|
20250212,133200,270155375,3570,3570,3570,3570,0
|
|
20250212,133100,270155375,3570,3570,3570,3570,0
|
|
20250212,133000,270155375,3570,3570,3570,3570,174
|
|
20250212,132900,269534195,3565,3565,3565,3565,0
|
|
20250212,132800,269534195,3565,3565,3565,3565,0
|
|
20250212,132700,269534195,3565,3565,3565,3565,0
|
|
20250212,132600,269534195,3565,3565,3565,3565,0
|
|
20250212,132500,269534195,3565,3565,3565,3565,0
|
|
20250212,132400,269534195,3565,3565,3565,3565,50
|
|
20250212,132300,269355945,3565,3565,3565,3565,15
|
|
20250212,132200,269302470,3570,3570,3570,3570,4
|
|
20250212,132100,269288190,3570,3570,3570,3570,0
|
|
20250212,132000,269288190,3570,3570,3570,3570,30
|
|
20250212,131900,269181090,3570,3565,3570,3565,637
|
|
20250212,131800,266910000,3560,3560,3560,3560,0
|
|
20250212,131700,266910000,3560,3560,3560,3560,0
|
|
20250212,131600,266910000,3560,3560,3560,3560,0
|
|
20250212,131500,266910000,3560,3560,3560,3560,0
|
|
20250212,131400,266910000,3560,3560,3560,3560,1000
|
|
20250212,131300,263350000,3555,3555,3555,3555,0
|
|
20250212,131200,263350000,3555,3550,3555,3550,324
|
|
20250212,131100,262199680,3550,3550,3550,3550,0
|
|
20250212,131000,262199680,3550,3550,3550,3550,0
|
|
20250212,130900,262199680,3550,3550,3550,3550,0
|
|
20250212,130800,262199680,3550,3550,3550,3550,3
|
|
20250212,130700,262189030,3545,3545,3545,3545,0
|
|
20250212,130600,262189030,3545,3545,3545,3545,0
|
|
20250212,130500,262189030,3545,3550,3550,3505,3457
|
|
20250212,130400,249961640,3550,3550,3550,3550,0
|
|
20250212,130300,249961640,3550,3550,3550,3550,49
|
|
20250212,130200,249787690,3555,3555,3555,3555,0
|
|
20250212,130100,249787690,3555,3555,3555,3555,0
|
|
20250212,130000,249787690,3555,3555,3555,3555,49
|
|
20250212,125900,249613495,3560,3560,3560,3560,0
|
|
20250212,125800,249613495,3560,3560,3560,3560,0
|
|
20250212,125700,249613495,3560,3560,3560,3560,1000
|
|
20250212,125600,246053495,3565,3565,3565,3565,0
|
|
20250212,125500,246053495,3565,3565,3565,3565,1300
|
|
20250212,125400,241418995,3570,3585,3585,3570,13206
|
|
20250212,125300,194155555,3585,3585,3585,3585,0
|
|
20250212,125200,194155555,3585,3585,3585,3585,920
|
|
20250212,125100,190857355,3595,3595,3595,3595,0
|
|
20250212,125000,190857355,3595,3595,3595,3595,103
|
|
20250212,124900,190487070,3595,3595,3595,3595,0
|
|
20250212,124800,190487070,3595,3595,3595,3595,0
|
|
20250212,124700,190487070,3595,3595,3595,3595,0
|
|
20250212,124600,190487070,3595,3595,3595,3595,0
|
|
20250212,124500,190487070,3595,3595,3595,3595,0
|
|
20250212,124400,190487070,3595,3595,3595,3595,0
|
|
20250212,124300,190487070,3595,3595,3595,3595,0
|
|
20250212,124200,190487070,3595,3595,3595,3595,0
|
|
20250212,124100,190487070,3595,3595,3595,3595,0
|
|
20250212,124000,190487070,3595,3595,3595,3595,200
|
|
20250212,123900,189768070,3605,3605,3605,3605,0
|
|
20250212,123800,189768070,3605,3605,3605,3605,0
|
|
20250212,123700,189768070,3605,3605,3605,3605,0
|
|
20250212,123600,189768070,3605,3605,3605,3605,0
|
|
20250212,123500,189768070,3605,3605,3605,3605,0
|
|
20250212,123400,189768070,3605,3605,3605,3605,0
|
|
20250212,123300,189768070,3605,3605,3605,3605,0
|
|
20250212,123200,189768070,3605,3605,3605,3605,0
|
|
20250212,123100,189768070,3605,3600,3605,3600,138
|
|
20250212,123000,189270900,3605,3605,3605,3605,0
|
|
20250212,122900,189270900,3605,3605,3605,3605,0
|
|
20250212,122800,189270900,3605,3605,3605,3605,0
|
|
20250212,122700,189270900,3605,3605,3605,3605,0
|
|
20250212,122600,189270900,3605,3605,3605,3605,0
|
|
20250212,122500,189270900,3605,3600,3605,3600,12
|
|
20250212,122400,189227645,3590,3590,3590,3590,450
|
|
20250212,122300,187612145,3595,3595,3595,3595,0
|
|
20250212,122200,187612145,3595,3595,3595,3595,0
|
|
20250212,122100,187612145,3595,3595,3595,3595,0
|
|
20250212,122000,187612145,3595,3595,3595,3595,0
|
|
20250212,121900,187612145,3595,3595,3595,3595,0
|
|
20250212,121800,187612145,3595,3595,3595,3595,0
|
|
20250212,121700,187612145,3595,3595,3595,3595,0
|
|
20250212,121600,187612145,3595,3595,3595,3595,0
|
|
20250212,121500,187612145,3595,3595,3595,3595,0
|
|
20250212,121400,187612145,3595,3595,3595,3595,0
|
|
20250212,121300,187612145,3595,3595,3595,3595,986
|
|
20250212,121200,184067475,3595,3595,3595,3595,0
|
|
20250212,121100,184067475,3595,3595,3595,3595,0
|
|
20250212,121000,184067475,3595,3595,3595,3595,0
|
|
20250212,120900,184067475,3595,3595,3595,3595,229
|
|
20250212,120800,183244220,3595,3595,3595,3595,814
|
|
20250212,120700,180317890,3595,3595,3595,3595,0
|
|
20250212,120600,180317890,3595,3595,3595,3595,0
|
|
20250212,120500,180317890,3595,3595,3595,3595,0
|
|
20250212,120400,180317890,3595,3595,3595,3595,0
|
|
20250212,120300,180317890,3595,3595,3595,3595,0
|
|
20250212,120200,180317890,3595,3595,3595,3595,0
|
|
20250212,120100,180317890,3595,3595,3595,3595,703
|
|
20250212,120000,177790605,3595,3595,3595,3595,166
|
|
20250212,115900,177193835,3595,3595,3595,3595,121
|
|
20250212,115800,176758840,3610,3610,3610,3610,0
|
|
20250212,115700,176758840,3610,3610,3610,3610,1
|
|
20250212,115600,176755230,3610,3610,3610,3610,0
|
|
20250212,115500,176755230,3610,3610,3610,3610,0
|
|
20250212,115400,176755230,3610,3610,3610,3610,0
|
|
20250212,115300,176755230,3610,3610,3610,3610,0
|
|
20250212,115200,176755230,3610,3610,3610,3610,0
|
|
20250212,115100,176755230,3610,3610,3610,3610,0
|
|
20250212,115000,176755230,3610,3600,3610,3600,500
|
|
20250212,114900,174952440,3600,3605,3605,3600,679
|
|
20250212,114800,172506260,3615,3615,3615,3615,0
|
|
20250212,114700,172506260,3615,3615,3615,3615,0
|
|
20250212,114600,172506260,3615,3615,3615,3615,9
|
|
20250212,114500,172473725,3600,3600,3600,3600,0
|
|
20250212,114400,172473725,3600,3600,3600,3600,0
|
|
20250212,114300,172473725,3600,3600,3600,3600,0
|
|
20250212,114200,172473725,3600,3600,3600,3600,0
|
|
20250212,114100,172473725,3600,3600,3600,3600,278
|
|
20250212,114000,171472925,3600,3600,3600,3600,0
|
|
20250212,113900,171472925,3600,3600,3600,3600,0
|
|
20250212,113800,171472925,3600,3600,3600,3600,0
|
|
20250212,113700,171472925,3600,3600,3600,3600,30
|
|
20250212,113600,171364925,3600,3600,3600,3600,0
|
|
20250212,113500,171364925,3600,3600,3600,3600,0
|
|
20250212,113400,171364925,3600,3600,3600,3600,0
|
|
20250212,113300,171364925,3600,3600,3600,3600,0
|
|
20250212,113200,171364925,3600,3600,3600,3600,0
|
|
20250212,113100,171364925,3600,3600,3600,3600,0
|
|
20250212,113000,171364925,3600,3600,3600,3600,0
|
|
20250212,112900,171364925,3600,3600,3600,3600,0
|
|
20250212,112800,171364925,3600,3600,3600,3600,11
|
|
20250212,112700,171325325,3615,3610,3615,3610,2
|
|
20250212,112600,171318100,3605,3605,3605,3605,0
|
|
20250212,112500,171318100,3605,3605,3605,3605,0
|
|
20250212,112400,171318100,3605,3605,3605,3605,0
|
|
20250212,112300,171318100,3605,3605,3605,3605,190
|
|
20250212,112200,170633150,3620,3620,3620,3620,3
|
|
20250212,112100,170622290,3620,3620,3620,3620,0
|
|
20250212,112000,170622290,3620,3620,3620,3620,0
|
|
20250212,111900,170622290,3620,3620,3620,3620,0
|
|
20250212,111800,170622290,3620,3620,3620,3620,1
|
|
20250212,111700,170618670,3625,3625,3625,3625,0
|
|
20250212,111600,170618670,3625,3625,3625,3625,0
|
|
20250212,111500,170618670,3625,3625,3625,3625,0
|
|
20250212,111400,170618670,3625,3625,3625,3625,0
|
|
20250212,111300,170618670,3625,3625,3625,3625,0
|
|
20250212,111200,170618670,3625,3625,3625,3625,0
|
|
20250212,111100,170618670,3625,3625,3625,3625,0
|
|
20250212,111000,170618670,3625,3625,3625,3625,0
|
|
20250212,110900,170618670,3625,3625,3625,3625,0
|
|
20250212,110800,170618670,3625,3625,3625,3625,0
|
|
20250212,110700,170618670,3625,3625,3625,3625,0
|
|
20250212,110600,170618670,3625,3625,3625,3625,0
|
|
20250212,110500,170618670,3625,3625,3625,3625,0
|
|
20250212,110400,170618670,3625,3625,3625,3625,0
|
|
20250212,110300,170618670,3625,3625,3625,3625,0
|
|
20250212,110200,170618670,3625,3620,3625,3620,15
|
|
20250212,110100,170564300,3625,3625,3625,3625,0
|
|
20250212,110000,170564300,3625,3625,3625,3625,0
|
|
20250212,105900,170564300,3625,3625,3625,3625,15
|
|
20250212,105800,170509925,3625,3625,3625,3625,0
|
|
20250212,105700,170509925,3625,3625,3625,3625,45
|
|
20250212,105600,170346800,3625,3625,3625,3625,0
|
|
20250212,105500,170346800,3625,3625,3625,3625,0
|
|
20250212,105400,170346800,3625,3625,3625,3625,0
|
|
20250212,105300,170346800,3625,3625,3625,3625,0
|
|
20250212,105200,170346800,3625,3625,3625,3625,0
|
|
20250212,105100,170346800,3625,3615,3625,3615,2546
|
|
20250212,105000,161131860,3615,3615,3615,3615,5
|
|
20250212,104900,161113785,3615,3615,3615,3615,100
|
|
20250212,104800,160752285,3620,3610,3620,3610,100
|
|
20250212,104700,160390880,3615,3615,3615,3615,0
|
|
20250212,104600,160390880,3615,3610,3615,3610,200
|
|
20250212,104500,159668095,3610,3605,3610,3605,100
|
|
20250212,104400,159307365,3605,3605,3605,3605,0
|
|
20250212,104300,159307365,3605,3605,3605,3605,0
|
|
20250212,104200,159307365,3605,3605,3605,3605,597
|
|
20250212,104100,157155180,3605,3605,3605,3605,0
|
|
20250212,104000,157155180,3605,3605,3605,3605,20
|
|
20250212,103900,157083080,3580,3585,3585,3580,300
|
|
20250212,103800,156008730,3585,3585,3585,3585,1
|
|
20250212,103700,156005145,3580,3580,3580,3580,0
|
|
20250212,103600,156005145,3580,3590,3590,3580,2580
|
|
20250212,103500,146763810,3605,3600,3605,3600,1511
|
|
20250212,103400,141317225,3600,3600,3600,3600,10
|
|
20250212,103300,141281225,3600,3600,3600,3600,0
|
|
20250212,103200,141281225,3600,3600,3600,3600,100
|
|
20250212,103100,140921225,3595,3595,3595,3595,0
|
|
20250212,103000,140921225,3595,3595,3595,3595,0
|
|
20250212,102900,140921225,3595,3595,3595,3585,801
|
|
20250212,102800,138044515,3595,3595,3595,3595,22
|
|
20250212,102700,137965425,3600,3600,3600,3600,0
|
|
20250212,102600,137965425,3600,3600,3600,3600,100
|
|
20250212,102500,137605425,3600,3600,3600,3600,0
|
|
20250212,102400,137605425,3600,3600,3600,3600,0
|
|
20250212,102300,137605425,3600,3600,3600,3600,0
|
|
20250212,102200,137605425,3600,3600,3600,3600,0
|
|
20250212,102100,137605425,3600,3600,3600,3600,0
|
|
20250212,102000,137605425,3600,3600,3600,3600,0
|
|
20250212,101900,137605425,3600,3600,3600,3600,0
|
|
20250212,101800,137605425,3600,3605,3605,3600,586
|
|
20250212,101700,135493595,3605,3605,3605,3605,0
|
|
20250212,101600,135493595,3605,3605,3605,3605,555
|
|
20250212,101500,133492820,3600,3600,3600,3600,0
|
|
20250212,101400,133492820,3600,3600,3600,3600,1
|
|
20250212,101300,133489220,3590,3590,3590,3590,0
|
|
20250212,101200,133489220,3590,3590,3590,3590,0
|
|
20250212,101100,133489220,3590,3590,3590,3590,0
|
|
20250212,101000,133489220,3590,3590,3590,3590,0
|
|
20250212,100900,133489220,3590,3605,3605,3590,1000
|
|
20250212,100800,129888965,3615,3615,3615,3615,1
|
|
20250212,100700,129885350,3620,3610,3620,3610,2843
|
|
20250212,100600,119603950,3580,3610,3610,3580,3077
|
|
20250212,100500,108578325,3610,3595,3610,3595,1100
|
|
20250212,100400,104613300,3600,3600,3600,3600,1
|
|
20250212,100300,104609700,3580,3585,3585,3580,1000
|
|
20250212,100200,101029070,3585,3585,3585,3585,0
|
|
20250212,100100,101029070,3585,3590,3590,3585,1000
|
|
20250212,100000,97439150,3600,3600,3600,3600,454
|
|
20250212,095900,95804750,3600,3600,3600,3600,747
|
|
20250212,095800,93115550,3590,3600,3600,3590,128
|
|
20250212,095700,92655925,3605,3605,3605,3605,559
|
|
20250212,095600,90640730,3630,3615,3630,3600,122
|
|
20250212,095500,90199305,3650,3585,3650,3585,2272
|
|
20250212,095400,81986785,3580,3580,3580,3580,597
|
|
20250212,095300,79849525,3580,3570,3580,3570,99
|
|
20250212,095200,79495515,3580,3580,3580,3580,0
|
|
20250212,095100,79495515,3580,3580,3580,3580,0
|
|
20250212,095000,79495515,3580,3580,3580,3580,1
|
|
20250212,094900,79491935,3560,3560,3560,3560,0
|
|
20250212,094800,79491935,3560,3585,3590,3560,13355
|
|
20250212,094700,31925150,3585,3585,3585,3585,0
|
|
20250212,094600,31925150,3585,3575,3585,3575,746
|
|
20250212,094500,29256580,3570,3565,3570,3565,616
|
|
20250212,094400,27059535,3565,3560,3565,3560,142
|
|
20250212,094300,26554010,3560,3560,3560,3560,0
|
|
20250212,094200,26554010,3560,3560,3560,3560,0
|
|
20250212,094100,26554010,3560,3560,3560,3560,100
|
|
20250212,094000,26198010,3565,3565,3565,3565,0
|
|
20250212,093900,26198010,3565,3560,3565,3560,30
|
|
20250212,093800,26091065,3565,3565,3565,3565,0
|
|
20250212,093700,26091065,3565,3565,3565,3565,0
|
|
20250212,093600,26091065,3565,3565,3565,3565,0
|
|
20250212,093500,26091065,3565,3565,3565,3565,0
|
|
20250212,093400,26091065,3565,3565,3565,3565,0
|
|
20250212,093300,26091065,3565,3565,3565,3565,0
|
|
20250212,093200,26091065,3565,3565,3565,3565,200
|
|
20250212,093100,25378065,3565,3565,3565,3565,0
|
|
20250212,093000,25378065,3565,3565,3565,3565,0
|
|
20250212,092900,25378065,3565,3565,3565,3565,0
|
|
20250212,092800,25378065,3565,3565,3565,3565,0
|
|
20250212,092700,25378065,3565,3565,3565,3565,1
|
|
20250212,092600,25374500,3565,3565,3565,3565,0
|
|
20250212,092500,25374500,3565,3565,3565,3565,4
|
|
20250212,092400,25360240,3550,3550,3550,3550,0
|
|
20250212,092300,25360240,3550,3550,3550,3550,1000
|
|
20250212,092200,21810240,3550,3550,3550,3550,0
|
|
20250212,092100,21810240,3550,3550,3550,3550,325
|
|
20250212,092000,20656490,3555,3555,3555,3555,300
|
|
20250212,091900,19589990,3575,3575,3575,3575,0
|
|
20250212,091800,19589990,3575,3575,3575,3575,0
|
|
20250212,091700,19589990,3575,3575,3575,3575,0
|
|
20250212,091600,19589990,3575,3575,3575,3575,0
|
|
20250212,091500,19589990,3575,3575,3575,3575,0
|
|
20250212,091400,19589990,3575,3575,3575,3575,1038
|
|
20250212,091300,15879140,3575,3555,3575,3555,658
|
|
20250212,091200,13532825,3540,3540,3540,3540,174
|
|
20250212,091100,12916865,3540,3540,3540,3540,0
|
|
20250212,091000,12916865,3540,3540,3540,3540,0
|
|
20250212,090900,12916865,3540,3550,3550,3540,286
|
|
20250212,090800,11904415,3540,3540,3540,3540,300
|
|
20250212,090700,10842415,3540,3540,3540,3540,0
|
|
20250212,090600,10842415,3540,3540,3540,3540,265
|
|
20250212,090500,9904315,3555,3555,3555,3555,0
|
|
20250212,090400,9904315,3555,3555,3555,3555,1
|
|
20250212,090300,9900760,3540,3540,3540,3540,200
|
|
20250212,090200,9192760,3550,3550,3550,3550,0
|
|
20250212,090100,9192760,3550,3550,3550,3550,2408
|
|
20250212,090000,644360,3560,3560,3560,3560,181
|