580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,183700,287064270,3640,3640,3640,3640,334
|
|
20250213,183600,287064270,3640,3640,3640,3640,0
|
|
20250213,183500,287064270,3640,3640,3640,3640,0
|
|
20250213,183400,287064270,3640,3640,3640,3640,0
|
|
20250213,183300,287064270,3640,3640,3640,3640,0
|
|
20250213,183200,287064270,3640,3640,3640,3640,0
|
|
20250213,183100,287064270,3640,3640,3640,3640,0
|
|
20250213,183000,287064270,3640,3640,3640,3640,0
|
|
20250213,182900,287064270,3640,3640,3640,3640,0
|
|
20250213,182800,287064270,3640,3640,3640,3640,0
|
|
20250213,182700,287064270,3640,3640,3640,3640,0
|
|
20250213,182600,287064270,3640,3640,3640,3640,0
|
|
20250213,182500,287064270,3640,3640,3640,3640,0
|
|
20250213,182400,287064270,3640,3640,3640,3640,0
|
|
20250213,182300,287064270,3640,3640,3640,3640,0
|
|
20250213,182200,287064270,3640,3640,3640,3640,0
|
|
20250213,182100,287064270,3640,3640,3640,3640,0
|
|
20250213,182000,287064270,3640,3640,3640,3640,0
|
|
20250213,181900,287064270,3640,3640,3640,3640,0
|
|
20250213,181800,287064270,3640,3640,3640,3640,0
|
|
20250213,181700,287064270,3640,3640,3640,3640,0
|
|
20250213,181600,287064270,3640,3640,3640,3640,0
|
|
20250213,181500,287064270,3640,3640,3640,3640,0
|
|
20250213,181400,287064270,3640,3640,3640,3640,0
|
|
20250213,181300,287064270,3640,3640,3640,3640,0
|
|
20250213,181200,287064270,3640,3640,3640,3640,0
|
|
20250213,181100,287064270,3640,3640,3640,3640,0
|
|
20250213,181000,287064270,3640,3640,3640,3640,0
|
|
20250213,180900,287064270,3640,3640,3640,3640,0
|
|
20250213,180800,287064270,3640,3640,3640,3640,0
|
|
20250213,180700,287064270,3640,3640,3640,3640,334
|
|
20250213,180600,287064270,3640,3640,3640,3640,0
|
|
20250213,180500,287064270,3640,3640,3640,3640,0
|
|
20250213,180400,287064270,3640,3640,3640,3640,0
|
|
20250213,180300,287064270,3640,3640,3640,3640,0
|
|
20250213,180200,287064270,3640,3640,3640,3640,0
|
|
20250213,180100,287064270,3640,3640,3640,3640,0
|
|
20250213,180000,287064270,3640,3640,3640,3640,0
|
|
20250213,175900,287064270,3640,3640,3640,3640,0
|
|
20250213,175800,287064270,3640,3640,3640,3640,0
|
|
20250213,175700,287064270,3640,3640,3640,3640,0
|
|
20250213,175600,287064270,3640,3640,3640,3640,0
|
|
20250213,175500,287064270,3640,3640,3640,3640,0
|
|
20250213,175400,287064270,3640,3640,3640,3640,0
|
|
20250213,175300,287064270,3640,3640,3640,3640,0
|
|
20250213,175200,287064270,3640,3640,3640,3640,0
|
|
20250213,175100,287064270,3640,3640,3640,3640,0
|
|
20250213,175000,287064270,3640,3640,3640,3640,0
|
|
20250213,174900,287064270,3640,3640,3640,3640,0
|
|
20250213,174800,287064270,3640,3640,3640,3640,0
|
|
20250213,174700,287064270,3640,3640,3640,3640,0
|
|
20250213,174600,287064270,3640,3640,3640,3640,0
|
|
20250213,174500,287064270,3640,3640,3640,3640,0
|
|
20250213,174400,287064270,3640,3640,3640,3640,0
|
|
20250213,174300,287064270,3640,3640,3640,3640,0
|
|
20250213,174200,287064270,3640,3640,3640,3640,0
|
|
20250213,174100,287064270,3640,3640,3640,3640,0
|
|
20250213,174000,287064270,3640,3640,3640,3640,0
|
|
20250213,173900,287064270,3640,3640,3640,3640,0
|
|
20250213,173800,287064270,3640,3640,3640,3640,0
|
|
20250213,173700,287064270,3640,3640,3640,3640,334
|
|
20250213,173600,287064270,3640,3640,3640,3640,0
|
|
20250213,173500,287064270,3640,3640,3640,3640,0
|
|
20250213,173400,287064270,3640,3640,3640,3640,0
|
|
20250213,173300,287064270,3640,3640,3640,3640,0
|
|
20250213,173200,287064270,3640,3640,3640,3640,0
|
|
20250213,173100,287064270,3640,3640,3640,3640,0
|
|
20250213,173000,287064270,3640,3640,3640,3640,0
|
|
20250213,172900,287064270,3640,3640,3640,3640,0
|
|
20250213,172800,287064270,3640,3640,3640,3640,0
|
|
20250213,172700,287064270,3640,3640,3640,3640,0
|
|
20250213,172600,287064270,3640,3640,3640,3640,0
|
|
20250213,172500,287064270,3640,3640,3640,3640,0
|
|
20250213,172400,287064270,3640,3640,3640,3640,0
|
|
20250213,172300,287064270,3640,3640,3640,3640,0
|
|
20250213,172200,287064270,3640,3640,3640,3640,0
|
|
20250213,172100,287064270,3640,3640,3640,3640,0
|
|
20250213,172000,287064270,3640,3640,3640,3640,0
|
|
20250213,171900,287064270,3640,3640,3640,3640,0
|
|
20250213,171800,287064270,3640,3640,3640,3640,0
|
|
20250213,171700,287064270,3640,3640,3640,3640,0
|
|
20250213,171600,287064270,3640,3640,3640,3640,0
|
|
20250213,171500,287064270,3640,3640,3640,3640,0
|
|
20250213,171400,287064270,3640,3640,3640,3640,0
|
|
20250213,171300,287064270,3640,3640,3640,3640,0
|
|
20250213,171200,287064270,3640,3640,3640,3640,0
|
|
20250213,171100,287064270,3640,3640,3640,3640,0
|
|
20250213,171000,287064270,3640,3640,3640,3640,0
|
|
20250213,170900,287064270,3640,3640,3640,3640,0
|
|
20250213,170800,287064270,3640,3640,3640,3640,0
|
|
20250213,170700,287064270,3640,3640,3640,3640,334
|
|
20250213,170600,287064270,3640,3640,3640,3640,0
|
|
20250213,170500,287064270,3640,3640,3640,3640,0
|
|
20250213,170400,287064270,3640,3640,3640,3640,0
|
|
20250213,170300,287064270,3640,3640,3640,3640,0
|
|
20250213,170200,287064270,3640,3640,3640,3640,0
|
|
20250213,170100,287064270,3640,3640,3640,3640,0
|
|
20250213,170000,287064270,3640,3640,3640,3640,0
|
|
20250213,165900,287064270,3640,3640,3640,3640,0
|
|
20250213,165800,287064270,3640,3640,3640,3640,0
|
|
20250213,165700,287064270,3640,3640,3640,3640,0
|
|
20250213,165600,287064270,3640,3640,3640,3640,0
|
|
20250213,165500,287064270,3640,3640,3640,3640,0
|
|
20250213,165400,287064270,3640,3640,3640,3640,0
|
|
20250213,165300,287064270,3640,3640,3640,3640,0
|
|
20250213,165200,287064270,3640,3640,3640,3640,0
|
|
20250213,165100,287064270,3640,3640,3640,3640,0
|
|
20250213,165000,287064270,3640,3640,3640,3640,0
|
|
20250213,164900,287064270,3640,3640,3640,3640,0
|
|
20250213,164800,287064270,3640,3640,3640,3640,0
|
|
20250213,164700,287064270,3640,3640,3640,3640,0
|
|
20250213,164600,287064270,3640,3640,3640,3640,0
|
|
20250213,164500,287064270,3640,3640,3640,3640,0
|
|
20250213,164400,287064270,3640,3640,3640,3640,0
|
|
20250213,164300,287064270,3640,3640,3640,3640,0
|
|
20250213,164200,287064270,3640,3640,3640,3640,0
|
|
20250213,164100,287064270,3640,3640,3640,3640,0
|
|
20250213,164000,287064270,3640,3640,3640,3640,0
|
|
20250213,163900,287064270,3640,3640,3640,3640,0
|
|
20250213,163800,287064270,3640,3640,3640,3640,0
|
|
20250213,163700,287064270,3640,3640,3640,3640,334
|
|
20250213,163600,287064270,3640,3640,3640,3640,0
|
|
20250213,163500,287064270,3640,3640,3640,3640,0
|
|
20250213,163400,287064270,3640,3640,3640,3640,0
|
|
20250213,163300,287064270,3640,3640,3640,3640,0
|
|
20250213,163200,287064270,3640,3640,3640,3640,0
|
|
20250213,163100,287064270,3640,3640,3640,3640,0
|
|
20250213,163000,287064270,3640,3640,3640,3640,0
|
|
20250213,162900,287064270,3640,3640,3640,3640,0
|
|
20250213,162800,287064270,3640,3640,3640,3640,0
|
|
20250213,162700,287064270,3640,3640,3640,3640,0
|
|
20250213,162600,287064270,3640,3640,3640,3640,0
|
|
20250213,162500,287064270,3640,3640,3640,3640,0
|
|
20250213,162400,287064270,3640,3640,3640,3640,0
|
|
20250213,162300,287064270,3640,3640,3640,3640,0
|
|
20250213,162200,287064270,3640,3640,3640,3640,0
|
|
20250213,162100,287064270,3640,3640,3640,3640,0
|
|
20250213,162000,287064270,3640,3640,3640,3640,0
|
|
20250213,161900,287064270,3640,3640,3640,3640,0
|
|
20250213,161800,287064270,3640,3640,3640,3640,0
|
|
20250213,161700,287064270,3640,3640,3640,3640,0
|
|
20250213,161600,287064270,3640,3640,3640,3640,0
|
|
20250213,161500,287064270,3640,3640,3640,3640,0
|
|
20250213,161400,287064270,3640,3640,3640,3640,0
|
|
20250213,161300,287064270,3640,3640,3640,3640,0
|
|
20250213,161200,287064270,3640,3640,3640,3640,0
|
|
20250213,161100,287064270,3640,3640,3640,3640,0
|
|
20250213,161000,287064270,3640,3640,3640,3640,0
|
|
20250213,160900,287064270,3640,3640,3640,3640,0
|
|
20250213,160800,287064270,3640,3640,3640,3640,0
|
|
20250213,160700,287064270,3640,3640,3640,3640,334
|
|
20250213,160600,287064270,3640,3640,3640,3640,0
|
|
20250213,160500,287064270,3640,3640,3640,3640,0
|
|
20250213,160400,287064270,3640,3640,3640,3640,0
|
|
20250213,160300,287064270,3640,3640,3640,3640,0
|
|
20250213,160200,287064270,3640,3640,3640,3640,0
|
|
20250213,160100,287064270,3640,3640,3640,3640,0
|
|
20250213,160000,287064270,3640,3640,3640,3640,0
|
|
20250213,155900,287064270,3640,3640,3640,3640,0
|
|
20250213,155800,287064270,3640,3640,3640,3640,0
|
|
20250213,155700,287064270,3640,3640,3640,3640,0
|
|
20250213,155600,287064270,3640,3640,3640,3640,0
|
|
20250213,155500,287064270,3640,3640,3640,3640,0
|
|
20250213,155400,287064270,3640,3640,3640,3640,0
|
|
20250213,155300,287064270,3640,3640,3640,3640,0
|
|
20250213,155200,287064270,3640,3640,3640,3640,0
|
|
20250213,155100,287064270,3640,3640,3640,3640,0
|
|
20250213,155000,287064270,3640,3640,3640,3640,0
|
|
20250213,154900,287064270,3640,3640,3640,3640,0
|
|
20250213,154800,287064270,3640,3640,3640,3640,0
|
|
20250213,154700,287064270,3640,3640,3640,3640,0
|
|
20250213,154600,287064270,3640,3640,3640,3640,0
|
|
20250213,154500,287064270,3640,3640,3640,3640,0
|
|
20250213,154400,287064270,3640,3640,3640,3640,0
|
|
20250213,154300,287064270,3640,3640,3640,3640,0
|
|
20250213,154200,287064270,3640,3640,3640,3640,0
|
|
20250213,154100,287064270,3640,3640,3640,3640,0
|
|
20250213,154000,287064270,3640,3640,3640,3640,0
|
|
20250213,153900,287064270,3640,3640,3640,3640,0
|
|
20250213,153800,287064270,3640,3640,3640,3640,0
|
|
20250213,153700,287064270,3640,3640,3640,3640,334
|
|
20250213,153600,287064270,3640,3640,3640,3640,0
|
|
20250213,153500,287064270,3640,3640,3640,3640,0
|
|
20250213,153400,287064270,3640,3640,3640,3640,0
|
|
20250213,153300,287064270,3640,3640,3640,3640,0
|
|
20250213,153200,287064270,3640,3640,3640,3640,0
|
|
20250213,153100,287064270,3640,3640,3640,3640,0
|
|
20250213,153000,287064270,3640,3640,3640,3640,334
|
|
20250213,152900,285848510,3650,3650,3650,3650,0
|
|
20250213,152800,285848510,3650,3650,3650,3650,0
|
|
20250213,152700,285848510,3650,3650,3650,3650,0
|
|
20250213,152600,285848510,3650,3650,3650,3650,0
|
|
20250213,152500,285848510,3650,3650,3650,3650,0
|
|
20250213,152400,285848510,3650,3650,3650,3650,0
|
|
20250213,152300,285848510,3650,3650,3650,3650,0
|
|
20250213,152200,285848510,3650,3650,3650,3650,0
|
|
20250213,152100,285848510,3650,3650,3650,3650,0
|
|
20250213,152000,285848510,3650,3650,3650,3650,0
|
|
20250213,151900,285848510,3650,3650,3650,3650,2
|
|
20250213,151800,285841210,3650,3650,3650,3650,64
|
|
20250213,151700,285607610,3650,3650,3650,3650,200
|
|
20250213,151600,284877610,3650,3650,3650,3650,0
|
|
20250213,151500,284877610,3650,3650,3650,3650,300
|
|
20250213,151400,283782610,3650,3655,3655,3650,119
|
|
20250213,151300,283348005,3655,3655,3655,3655,3
|
|
20250213,151200,283337040,3665,3665,3665,3665,14
|
|
20250213,151100,283285730,3665,3665,3665,3665,0
|
|
20250213,151000,283285730,3665,3660,3670,3660,161
|
|
20250213,150900,282695870,3660,3660,3660,3660,27
|
|
20250213,150800,282597050,3660,3660,3660,3660,0
|
|
20250213,150700,282597050,3660,3660,3660,3660,0
|
|
20250213,150600,282597050,3660,3660,3660,3660,201
|
|
20250213,150500,281861390,3670,3670,3670,3670,0
|
|
20250213,150400,281861390,3670,3670,3670,3670,30
|
|
20250213,150300,281751290,3670,3670,3670,3670,0
|
|
20250213,150200,281751290,3670,3670,3670,3670,0
|
|
20250213,150100,281751290,3670,3660,3670,3660,189
|
|
20250213,150000,281058850,3645,3645,3645,3645,1390
|
|
20250213,145900,275992300,3645,3645,3645,3645,0
|
|
20250213,145800,275992300,3645,3645,3645,3645,0
|
|
20250213,145700,275992300,3645,3645,3645,3645,2
|
|
20250213,145600,275985010,3645,3645,3645,3645,0
|
|
20250213,145500,275985010,3645,3645,3645,3645,109
|
|
20250213,145400,275587705,3645,3645,3645,3645,1
|
|
20250213,145300,275584060,3640,3640,3640,3640,0
|
|
20250213,145200,275584060,3640,3640,3640,3640,100
|
|
20250213,145100,275220060,3640,3640,3640,3640,0
|
|
20250213,145000,275220060,3640,3640,3640,3640,0
|
|
20250213,144900,275220060,3640,3640,3640,3640,50
|
|
20250213,144800,275038060,3645,3645,3645,3645,0
|
|
20250213,144700,275038060,3645,3645,3645,3645,0
|
|
20250213,144600,275038060,3645,3645,3645,3645,0
|
|
20250213,144500,275038060,3645,3645,3645,3645,0
|
|
20250213,144400,275038060,3645,3645,3645,3645,0
|
|
20250213,144300,275038060,3645,3645,3645,3640,1270
|
|
20250213,144200,270409670,3645,3660,3660,3645,238
|
|
20250213,144100,269542130,3655,3655,3655,3655,0
|
|
20250213,144000,269542130,3655,3655,3655,3655,500
|
|
20250213,143900,267714630,3655,3655,3655,3655,1
|
|
20250213,143800,267710975,3650,3665,3665,3650,505
|
|
20250213,143700,265865305,3665,3665,3665,3665,14
|
|
20250213,143600,265813995,3665,3665,3665,3665,25
|
|
20250213,143500,265722370,3665,3665,3665,3665,177
|
|
20250213,143400,265073665,3665,3665,3665,3665,186
|
|
20250213,143300,264391975,3670,3670,3670,3670,0
|
|
20250213,143200,264391975,3670,3670,3670,3670,0
|
|
20250213,143100,264391975,3670,3670,3670,3670,0
|
|
20250213,143000,264391975,3670,3670,3670,3670,0
|
|
20250213,142900,264391975,3670,3670,3670,3670,0
|
|
20250213,142800,264391975,3670,3670,3670,3670,2
|
|
20250213,142700,264384635,3675,3675,3675,3675,0
|
|
20250213,142600,264384635,3675,3675,3675,3675,0
|
|
20250213,142500,264384635,3675,3675,3675,3675,0
|
|
20250213,142400,264384635,3675,3675,3675,3675,0
|
|
20250213,142300,264384635,3675,3685,3685,3675,2511
|
|
20250213,142200,255142195,3690,3690,3690,3690,29
|
|
20250213,142100,255035185,3685,3690,3690,3685,612
|
|
20250213,142000,252779955,3690,3685,3690,3685,513
|
|
20250213,141900,250888990,3685,3685,3685,3685,0
|
|
20250213,141800,250888990,3685,3680,3685,3680,336
|
|
20250213,141700,249652505,3675,3675,3675,3675,194
|
|
20250213,141600,248939555,3675,3670,3675,3670,859
|
|
20250213,141500,245786465,3670,3670,3670,3670,0
|
|
20250213,141400,245786465,3670,3670,3670,3670,0
|
|
20250213,141300,245786465,3670,3670,3670,3670,0
|
|
20250213,141200,245786465,3670,3670,3670,3670,0
|
|
20250213,141100,245786465,3670,3670,3670,3670,0
|
|
20250213,141000,245786465,3670,3670,3670,3670,135
|
|
20250213,140900,245291015,3670,3670,3670,3670,0
|
|
20250213,140800,245291015,3670,3670,3670,3670,0
|
|
20250213,140700,245291015,3670,3670,3670,3670,0
|
|
20250213,140600,245291015,3670,3670,3670,3670,0
|
|
20250213,140500,245291015,3670,3670,3670,3670,0
|
|
20250213,140400,245291015,3670,3670,3670,3670,0
|
|
20250213,140300,245291015,3670,3670,3670,3670,102
|
|
20250213,140200,244916675,3665,3665,3665,3665,0
|
|
20250213,140100,244916675,3665,3665,3665,3665,0
|
|
20250213,140000,244916675,3665,3665,3665,3665,28
|
|
20250213,135900,244814055,3665,3665,3665,3665,0
|
|
20250213,135800,244814055,3665,3665,3665,3665,100
|
|
20250213,135700,244447555,3670,3670,3670,3670,43
|
|
20250213,135600,244289745,3670,3670,3670,3670,0
|
|
20250213,135500,244289745,3670,3670,3670,3670,0
|
|
20250213,135400,244289745,3670,3670,3670,3670,0
|
|
20250213,135300,244289745,3670,3670,3670,3670,0
|
|
20250213,135200,244289745,3670,3670,3670,3670,28
|
|
20250213,135100,244186985,3670,3670,3670,3670,100
|
|
20250213,135000,243819985,3665,3665,3665,3665,0
|
|
20250213,134900,243819985,3665,3665,3665,3665,0
|
|
20250213,134800,243819985,3665,3665,3665,3665,0
|
|
20250213,134700,243819985,3665,3665,3665,3665,1
|
|
20250213,134600,243816320,3675,3675,3675,3675,67
|
|
20250213,134500,243570095,3670,3670,3670,3670,0
|
|
20250213,134400,243570095,3670,3670,3670,3670,0
|
|
20250213,134300,243570095,3670,3670,3670,3670,0
|
|
20250213,134200,243570095,3670,3670,3670,3670,100
|
|
20250213,134100,243203095,3665,3665,3665,3665,0
|
|
20250213,134000,243203095,3665,3665,3665,3665,1
|
|
20250213,133900,243199430,3675,3675,3675,3675,0
|
|
20250213,133800,243199430,3675,3670,3675,3670,160
|
|
20250213,133700,242612225,3670,3670,3670,3670,0
|
|
20250213,133600,242612225,3670,3670,3670,3670,0
|
|
20250213,133500,242612225,3670,3670,3670,3670,0
|
|
20250213,133400,242612225,3670,3670,3670,3670,41
|
|
20250213,133300,242461755,3670,3670,3670,3670,200
|
|
20250213,133200,241727755,3670,3670,3670,3670,64
|
|
20250213,133100,241492875,3670,3670,3670,3670,136
|
|
20250213,133000,240993755,3670,3670,3670,3670,0
|
|
20250213,132900,240993755,3670,3670,3670,3670,365
|
|
20250213,132800,239654205,3670,3670,3670,3670,0
|
|
20250213,132700,239654205,3670,3670,3670,3670,0
|
|
20250213,132600,239654205,3670,3670,3670,3670,0
|
|
20250213,132500,239654205,3670,3670,3670,3670,1
|
|
20250213,132400,239650535,3665,3665,3665,3665,100
|
|
20250213,132300,239284035,3665,3665,3665,3665,0
|
|
20250213,132200,239284035,3665,3665,3665,3665,294
|
|
20250213,132100,238206525,3665,3665,3665,3665,88
|
|
20250213,132000,237884005,3665,3665,3665,3665,93
|
|
20250213,131900,237543160,3665,3665,3665,3665,6
|
|
20250213,131800,237521170,3665,3665,3665,3665,0
|
|
20250213,131700,237521170,3665,3665,3665,3665,0
|
|
20250213,131600,237521170,3665,3665,3665,3665,0
|
|
20250213,131500,237521170,3665,3665,3665,3665,1
|
|
20250213,131400,237517505,3660,3660,3660,3660,0
|
|
20250213,131300,237517505,3660,3660,3660,3660,16
|
|
20250213,131200,237458945,3670,3670,3670,3670,0
|
|
20250213,131100,237458945,3670,3670,3670,3670,230
|
|
20250213,131000,236614845,3670,3665,3670,3660,3947
|
|
20250213,130900,222167790,3670,3670,3670,3670,3
|
|
20250213,130800,222156780,3670,3670,3670,3670,100
|
|
20250213,130700,221789780,3675,3675,3675,3675,0
|
|
20250213,130600,221789780,3675,3675,3675,3675,1
|
|
20250213,130500,221786105,3670,3670,3670,3670,2
|
|
20250213,130400,221778765,3670,3670,3670,3670,0
|
|
20250213,130300,221778765,3670,3670,3670,3670,0
|
|
20250213,130200,221778765,3670,3670,3670,3670,0
|
|
20250213,130100,221778765,3670,3670,3670,3670,0
|
|
20250213,130000,221778765,3670,3670,3670,3670,66
|
|
20250213,125900,221536545,3670,3670,3670,3670,2
|
|
20250213,125800,221529205,3665,3665,3665,3665,0
|
|
20250213,125700,221529205,3665,3665,3665,3665,0
|
|
20250213,125600,221529205,3665,3665,3665,3665,0
|
|
20250213,125500,221529205,3665,3665,3665,3665,0
|
|
20250213,125400,221529205,3665,3665,3665,3665,472
|
|
20250213,125300,219799325,3665,3665,3665,3665,601
|
|
20250213,125200,217596660,3665,3665,3665,3665,0
|
|
20250213,125100,217596660,3665,3675,3675,3665,700
|
|
20250213,125000,215026160,3670,3670,3670,3670,0
|
|
20250213,124900,215026160,3670,3665,3670,3665,2324
|
|
20250213,124800,206507700,3665,3665,3665,3665,7
|
|
20250213,124700,206482045,3665,3665,3665,3665,0
|
|
20250213,124600,206482045,3665,3660,3665,3660,5378
|
|
20250213,124500,186798370,3660,3660,3660,3660,0
|
|
20250213,124400,186798370,3660,3660,3660,3660,100
|
|
20250213,124300,186432370,3665,3665,3665,3665,31
|
|
20250213,124200,186318755,3660,3660,3660,3660,3
|
|
20250213,124100,186307775,3665,3665,3665,3665,70
|
|
20250213,124000,186051225,3660,3660,3660,3660,228
|
|
20250213,123900,185216745,3660,3665,3665,3660,3691
|
|
20250213,123800,171691730,3665,3665,3665,3665,0
|
|
20250213,123700,171691730,3665,3660,3665,3660,1149
|
|
20250213,123600,167483505,3660,3660,3660,3660,0
|
|
20250213,123500,167483505,3660,3660,3660,3660,0
|
|
20250213,123400,167483505,3660,3660,3660,3660,0
|
|
20250213,123300,167483505,3660,3660,3660,3660,0
|
|
20250213,123200,167483505,3660,3660,3660,3660,0
|
|
20250213,123100,167483505,3660,3660,3660,3660,0
|
|
20250213,123000,167483505,3660,3660,3660,3660,0
|
|
20250213,122900,167483505,3660,3660,3660,3660,0
|
|
20250213,122800,167483505,3660,3660,3660,3660,0
|
|
20250213,122700,167483505,3660,3660,3660,3660,0
|
|
20250213,122600,167483505,3660,3660,3660,3660,0
|
|
20250213,122500,167483505,3660,3660,3660,3660,2
|
|
20250213,122400,167476185,3660,3660,3660,3660,0
|
|
20250213,122300,167476185,3660,3660,3660,3660,5
|
|
20250213,122200,167457885,3660,3660,3660,3660,0
|
|
20250213,122100,167457885,3660,3660,3660,3660,0
|
|
20250213,122000,167457885,3660,3655,3660,3655,43
|
|
20250213,121900,167300715,3665,3665,3665,3665,1
|
|
20250213,121800,167297050,3660,3660,3660,3660,100
|
|
20250213,121700,166931050,3665,3665,3665,3665,0
|
|
20250213,121600,166931050,3665,3665,3665,3665,100
|
|
20250213,121500,166564550,3665,3665,3665,3665,3
|
|
20250213,121400,166553555,3660,3660,3660,3660,0
|
|
20250213,121300,166553555,3660,3660,3660,3660,1
|
|
20250213,121200,166549895,3660,3665,3665,3660,361
|
|
20250213,121100,165227380,3655,3655,3655,3655,0
|
|
20250213,121000,165227380,3655,3655,3655,3655,69
|
|
20250213,120900,164975185,3655,3655,3655,3655,0
|
|
20250213,120800,164975185,3655,3655,3655,3655,0
|
|
20250213,120700,164975185,3655,3655,3655,3655,0
|
|
20250213,120600,164975185,3655,3655,3655,3655,0
|
|
20250213,120500,164975185,3655,3655,3655,3655,0
|
|
20250213,120400,164975185,3655,3655,3655,3655,0
|
|
20250213,120300,164975185,3655,3655,3655,3655,1
|
|
20250213,120200,164971530,3655,3655,3655,3655,0
|
|
20250213,120100,164971530,3655,3655,3655,3655,0
|
|
20250213,120000,164971530,3655,3655,3655,3655,0
|
|
20250213,115900,164971530,3655,3655,3655,3655,71
|
|
20250213,115800,164712025,3660,3660,3660,3660,0
|
|
20250213,115700,164712025,3660,3660,3660,3660,11
|
|
20250213,115600,164671765,3655,3655,3655,3655,10
|
|
20250213,115500,164635215,3655,3655,3655,3655,0
|
|
20250213,115400,164635215,3655,3655,3655,3650,23
|
|
20250213,115300,164551160,3660,3660,3660,3660,0
|
|
20250213,115200,164551160,3660,3660,3660,3660,0
|
|
20250213,115100,164551160,3660,3660,3660,3660,1
|
|
20250213,115000,164547500,3660,3660,3660,3660,0
|
|
20250213,114900,164547500,3660,3660,3660,3660,20
|
|
20250213,114800,164474300,3645,3645,3645,3645,0
|
|
20250213,114700,164474300,3645,3645,3645,3645,0
|
|
20250213,114600,164474300,3645,3645,3645,3645,0
|
|
20250213,114500,164474300,3645,3645,3645,3645,0
|
|
20250213,114400,164474300,3645,3645,3645,3645,0
|
|
20250213,114300,164474300,3645,3645,3645,3645,100
|
|
20250213,114200,164109800,3660,3655,3660,3655,3233
|
|
20250213,114100,152277125,3655,3655,3655,3655,0
|
|
20250213,114000,152277125,3655,3645,3655,3645,246
|
|
20250213,113900,151378430,3645,3645,3645,3645,0
|
|
20250213,113800,151378430,3645,3645,3645,3645,202
|
|
20250213,113700,150642140,3645,3645,3645,3645,50
|
|
20250213,113600,150459890,3645,3645,3645,3645,530
|
|
20250213,113500,148528040,3645,3645,3645,3645,30
|
|
20250213,113400,148418690,3645,3645,3645,3645,50
|
|
20250213,113300,148236440,3645,3645,3645,3645,10
|
|
20250213,113200,148199990,3655,3655,3655,3655,8
|
|
20250213,113100,148170750,3655,3650,3655,3650,8
|
|
20250213,113000,148141515,3655,3655,3655,3655,0
|
|
20250213,112900,148141515,3655,3655,3655,3655,0
|
|
20250213,112800,148141515,3655,3655,3655,3655,0
|
|
20250213,112700,148141515,3655,3655,3655,3655,0
|
|
20250213,112600,148141515,3655,3655,3655,3655,0
|
|
20250213,112500,148141515,3655,3655,3655,3655,0
|
|
20250213,112400,148141515,3655,3655,3655,3655,0
|
|
20250213,112300,148141515,3655,3655,3655,3655,0
|
|
20250213,112200,148141515,3655,3655,3655,3655,0
|
|
20250213,112100,148141515,3655,3655,3655,3655,0
|
|
20250213,112000,148141515,3655,3655,3655,3655,0
|
|
20250213,111900,148141515,3655,3655,3655,3655,156
|
|
20250213,111800,147571335,3660,3660,3660,3660,0
|
|
20250213,111700,147571335,3660,3645,3660,3645,1724
|
|
20250213,111600,141283580,3630,3630,3630,3630,0
|
|
20250213,111500,141283580,3630,3630,3630,3630,0
|
|
20250213,111400,141283580,3630,3635,3635,3630,1496
|
|
20250213,111300,135846585,3635,3645,3645,3635,2137
|
|
20250213,111200,128077265,3645,3645,3645,3645,0
|
|
20250213,111100,128077265,3645,3645,3645,3645,22
|
|
20250213,111000,127997075,3645,3645,3645,3645,274
|
|
20250213,110900,126998345,3645,3645,3645,3645,125
|
|
20250213,110800,126542720,3640,3640,3640,3640,0
|
|
20250213,110700,126542720,3640,3640,3640,3640,0
|
|
20250213,110600,126542720,3640,3640,3640,3640,0
|
|
20250213,110500,126542720,3640,3640,3640,3640,0
|
|
20250213,110400,126542720,3640,3640,3640,3640,0
|
|
20250213,110300,126542720,3640,3640,3640,3640,0
|
|
20250213,110200,126542720,3640,3640,3640,3640,0
|
|
20250213,110100,126542720,3640,3640,3640,3640,0
|
|
20250213,110000,126542720,3640,3640,3640,3640,0
|
|
20250213,105900,126542720,3640,3640,3640,3640,0
|
|
20250213,105800,126542720,3640,3635,3640,3635,1513
|
|
20250213,105700,121040400,3640,3640,3640,3640,0
|
|
20250213,105600,121040400,3640,3640,3640,3640,51
|
|
20250213,105500,120854760,3640,3640,3640,3640,429
|
|
20250213,105400,119293200,3635,3635,3635,3635,0
|
|
20250213,105300,119293200,3635,3635,3635,3635,0
|
|
20250213,105200,119293200,3635,3635,3635,3635,0
|
|
20250213,105100,119293200,3635,3635,3635,3635,0
|
|
20250213,105000,119293200,3635,3635,3635,3635,0
|
|
20250213,104900,119293200,3635,3635,3635,3635,0
|
|
20250213,104800,119293200,3635,3635,3635,3635,0
|
|
20250213,104700,119293200,3635,3635,3635,3635,0
|
|
20250213,104600,119293200,3635,3635,3635,3635,0
|
|
20250213,104500,119293200,3635,3635,3635,3635,0
|
|
20250213,104400,119293200,3635,3635,3635,3635,0
|
|
20250213,104300,119293200,3635,3635,3635,3635,0
|
|
20250213,104200,119293200,3635,3635,3635,3635,0
|
|
20250213,104100,119293200,3635,3635,3635,3635,0
|
|
20250213,104000,119293200,3635,3635,3635,3635,243
|
|
20250213,103900,118409895,3640,3640,3640,3640,0
|
|
20250213,103800,118409895,3640,3640,3640,3640,0
|
|
20250213,103700,118409895,3640,3640,3640,3640,0
|
|
20250213,103600,118409895,3640,3640,3640,3640,0
|
|
20250213,103500,118409895,3640,3640,3640,3640,724
|
|
20250213,103400,115774535,3635,3635,3635,3635,1500
|
|
20250213,103300,110322035,3630,3630,3630,3630,10
|
|
20250213,103200,110285735,3630,3630,3630,3630,65
|
|
20250213,103100,110049785,3635,3635,3635,3635,0
|
|
20250213,103000,110049785,3635,3635,3635,3635,0
|
|
20250213,102900,110049785,3635,3635,3635,3635,0
|
|
20250213,102800,110049785,3635,3635,3635,3635,0
|
|
20250213,102700,110049785,3635,3635,3635,3635,0
|
|
20250213,102600,110049785,3635,3635,3635,3635,80
|
|
20250213,102500,109758985,3635,3635,3635,3635,0
|
|
20250213,102400,109758985,3635,3635,3635,3635,1
|
|
20250213,102300,109755350,3625,3625,3625,3625,0
|
|
20250213,102200,109755350,3625,3625,3625,3625,50
|
|
20250213,102100,109574100,3625,3625,3625,3625,0
|
|
20250213,102000,109574100,3625,3625,3625,3625,0
|
|
20250213,101900,109574100,3625,3625,3625,3625,0
|
|
20250213,101800,109574100,3625,3625,3625,3625,0
|
|
20250213,101700,109574100,3625,3625,3625,3625,5
|
|
20250213,101600,109555975,3625,3625,3625,3625,0
|
|
20250213,101500,109555975,3625,3635,3635,3625,301
|
|
20250213,101400,108464840,3625,3625,3625,3625,0
|
|
20250213,101300,108464840,3625,3625,3625,3625,0
|
|
20250213,101200,108464840,3625,3625,3625,3625,700
|
|
20250213,101100,105927340,3630,3630,3630,3630,0
|
|
20250213,101000,105927340,3630,3630,3630,3630,0
|
|
20250213,100900,105927340,3630,3630,3630,3630,0
|
|
20250213,100800,105927340,3630,3630,3630,3630,0
|
|
20250213,100700,105927340,3630,3630,3630,3630,0
|
|
20250213,100600,105927340,3630,3630,3630,3630,0
|
|
20250213,100500,105927340,3630,3630,3630,3630,0
|
|
20250213,100400,105927340,3630,3630,3630,3630,500
|
|
20250213,100300,104112340,3630,3630,3630,3630,500
|
|
20250213,100200,102297340,3635,3635,3635,3635,0
|
|
20250213,100100,102297340,3635,3635,3635,3635,0
|
|
20250213,100000,102297340,3635,3635,3635,3635,0
|
|
20250213,095900,102297340,3635,3635,3635,3635,0
|
|
20250213,095800,102297340,3635,3635,3635,3635,0
|
|
20250213,095700,102297340,3635,3635,3635,3635,0
|
|
20250213,095600,102297340,3635,3635,3635,3635,0
|
|
20250213,095500,102297340,3635,3635,3635,3635,0
|
|
20250213,095400,102297340,3635,3635,3635,3635,0
|
|
20250213,095300,102297340,3635,3635,3635,3635,19
|
|
20250213,095200,102228275,3635,3635,3635,3635,0
|
|
20250213,095100,102228275,3635,3635,3635,3635,1
|
|
20250213,095000,102224640,3630,3630,3630,3630,5
|
|
20250213,094900,102206490,3630,3635,3635,3630,265
|
|
20250213,094800,101244340,3635,3635,3635,3635,161
|
|
20250213,094700,100659105,3640,3640,3640,3640,0
|
|
20250213,094600,100659105,3640,3640,3640,3640,0
|
|
20250213,094500,100659105,3640,3640,3640,3640,248
|
|
20250213,094400,99756385,3640,3640,3640,3640,1
|
|
20250213,094300,99752745,3630,3640,3640,3630,3899
|
|
20250213,094200,85597990,3640,3640,3640,3640,154
|
|
20250213,094100,85037430,3640,3640,3640,3640,0
|
|
20250213,094000,85037430,3640,3640,3640,3640,0
|
|
20250213,093900,85037430,3640,3640,3640,3640,50
|
|
20250213,093800,84855430,3635,3635,3635,3635,0
|
|
20250213,093700,84855430,3635,3635,3635,3635,15
|
|
20250213,093600,84800905,3635,3635,3635,3635,600
|
|
20250213,093500,82619905,3650,3650,3650,3650,0
|
|
20250213,093400,82619905,3650,3640,3650,3640,680
|
|
20250213,093300,80139650,3650,3635,3650,3635,1629
|
|
20250213,093200,74207155,3645,3640,3645,3640,374
|
|
20250213,093100,72844420,3640,3640,3640,3640,0
|
|
20250213,093000,72844420,3640,3640,3640,3640,1
|
|
20250213,092900,72840780,3645,3645,3645,3645,0
|
|
20250213,092800,72840780,3645,3640,3645,3640,101
|
|
20250213,092700,72473135,3640,3635,3645,3635,705
|
|
20250213,092600,69906435,3640,3640,3640,3635,426
|
|
20250213,092500,68356425,3635,3630,3635,3630,200
|
|
20250213,092400,67629925,3635,3635,3635,3635,1021
|
|
20250213,092300,63918590,3635,3635,3635,3635,0
|
|
20250213,092200,63918590,3635,3645,3645,3635,1645
|
|
20250213,092100,57938015,3650,3650,3650,3650,0
|
|
20250213,092000,57938015,3650,3630,3650,3630,1770
|
|
20250213,091900,51490950,3635,3635,3635,3635,0
|
|
20250213,091800,51490950,3635,3635,3640,3635,2854
|
|
20250213,091700,41114660,3625,3630,3630,3625,79
|
|
20250213,091600,40828065,3635,3640,3640,3630,1591
|
|
20250213,091500,35045895,3645,3645,3645,3645,41
|
|
20250213,091400,34896450,3660,3660,3660,3660,0
|
|
20250213,091300,34896450,3660,3655,3660,3655,200
|
|
20250213,091200,34164950,3660,3660,3660,3660,0
|
|
20250213,091100,34164950,3660,3650,3660,3650,254
|
|
20250213,091000,33235600,3650,3630,3655,3630,2441
|
|
20250213,090900,24350955,3630,3615,3635,3615,878
|
|
20250213,090800,21168300,3605,3615,3615,3605,3552
|
|
20250213,090700,8328880,3620,3620,3620,3620,1
|
|
20250213,090600,8325260,3620,3615,3620,3615,256
|
|
20250213,090500,7399240,3615,3615,3615,3615,0
|
|
20250213,090400,7399240,3615,3580,3615,3580,1727
|
|
20250213,090300,1195725,3585,3585,3585,3585,1
|
|
20250213,090200,1192140,3580,3580,3580,3580,0
|
|
20250213,090100,1192140,3580,3580,3580,3580,0
|
|
20250213,090000,1192140,3580,3580,3580,3580,333
|