580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,183700,206123330,3790,3790,3790,3790,215
|
|
20250217,183600,206123330,3790,3790,3790,3790,0
|
|
20250217,183500,206123330,3790,3790,3790,3790,0
|
|
20250217,183400,206123330,3790,3790,3790,3790,0
|
|
20250217,183300,206123330,3790,3790,3790,3790,0
|
|
20250217,183200,206123330,3790,3790,3790,3790,0
|
|
20250217,183100,206123330,3790,3790,3790,3790,0
|
|
20250217,183000,206123330,3790,3790,3790,3790,0
|
|
20250217,182900,206123330,3790,3790,3790,3790,0
|
|
20250217,182800,206123330,3790,3790,3790,3790,0
|
|
20250217,182700,206123330,3790,3790,3790,3790,0
|
|
20250217,182600,206123330,3790,3790,3790,3790,0
|
|
20250217,182500,206123330,3790,3790,3790,3790,0
|
|
20250217,182400,206123330,3790,3790,3790,3790,0
|
|
20250217,182300,206123330,3790,3790,3790,3790,0
|
|
20250217,182200,206123330,3790,3790,3790,3790,0
|
|
20250217,182100,206123330,3790,3790,3790,3790,0
|
|
20250217,182000,206123330,3790,3790,3790,3790,0
|
|
20250217,181900,206123330,3790,3790,3790,3790,0
|
|
20250217,181800,206123330,3790,3790,3790,3790,0
|
|
20250217,181700,206123330,3790,3790,3790,3790,0
|
|
20250217,181600,206123330,3790,3790,3790,3790,0
|
|
20250217,181500,206123330,3790,3790,3790,3790,0
|
|
20250217,181400,206123330,3790,3790,3790,3790,0
|
|
20250217,181300,206123330,3790,3790,3790,3790,0
|
|
20250217,181200,206123330,3790,3790,3790,3790,0
|
|
20250217,181100,206123330,3790,3790,3790,3790,0
|
|
20250217,181000,206123330,3790,3790,3790,3790,0
|
|
20250217,180900,206123330,3790,3790,3790,3790,0
|
|
20250217,180800,206123330,3790,3790,3790,3790,0
|
|
20250217,180700,206123330,3790,3790,3790,3790,215
|
|
20250217,180600,206123330,3790,3790,3790,3790,0
|
|
20250217,180500,206123330,3790,3790,3790,3790,0
|
|
20250217,180400,206123330,3790,3790,3790,3790,0
|
|
20250217,180300,206123330,3790,3790,3790,3790,0
|
|
20250217,180200,206123330,3790,3790,3790,3790,0
|
|
20250217,180100,206123330,3790,3790,3790,3790,0
|
|
20250217,180000,206123330,3790,3790,3790,3790,0
|
|
20250217,175900,206123330,3790,3790,3790,3790,0
|
|
20250217,175800,206123330,3790,3790,3790,3790,0
|
|
20250217,175700,206123330,3790,3790,3790,3790,0
|
|
20250217,175600,206123330,3790,3790,3790,3790,0
|
|
20250217,175500,206123330,3790,3790,3790,3790,0
|
|
20250217,175400,206123330,3790,3790,3790,3790,0
|
|
20250217,175300,206123330,3790,3790,3790,3790,0
|
|
20250217,175200,206123330,3790,3790,3790,3790,0
|
|
20250217,175100,206123330,3790,3790,3790,3790,0
|
|
20250217,175000,206123330,3790,3790,3790,3790,0
|
|
20250217,174900,206123330,3790,3790,3790,3790,0
|
|
20250217,174800,206123330,3790,3790,3790,3790,0
|
|
20250217,174700,206123330,3790,3790,3790,3790,0
|
|
20250217,174600,206123330,3790,3790,3790,3790,0
|
|
20250217,174500,206123330,3790,3790,3790,3790,0
|
|
20250217,174400,206123330,3790,3790,3790,3790,0
|
|
20250217,174300,206123330,3790,3790,3790,3790,0
|
|
20250217,174200,206123330,3790,3790,3790,3790,0
|
|
20250217,174100,206123330,3790,3790,3790,3790,0
|
|
20250217,174000,206123330,3790,3790,3790,3790,0
|
|
20250217,173900,206123330,3790,3790,3790,3790,0
|
|
20250217,173800,206123330,3790,3790,3790,3790,0
|
|
20250217,173700,206123330,3790,3790,3790,3790,215
|
|
20250217,173600,206123330,3790,3790,3790,3790,0
|
|
20250217,173500,206123330,3790,3790,3790,3790,0
|
|
20250217,173400,206123330,3790,3790,3790,3790,0
|
|
20250217,173300,206123330,3790,3790,3790,3790,0
|
|
20250217,173200,206123330,3790,3790,3790,3790,0
|
|
20250217,173100,206123330,3790,3790,3790,3790,0
|
|
20250217,173000,206123330,3790,3790,3790,3790,0
|
|
20250217,172900,206123330,3790,3790,3790,3790,0
|
|
20250217,172800,206123330,3790,3790,3790,3790,0
|
|
20250217,172700,206123330,3790,3790,3790,3790,0
|
|
20250217,172600,206123330,3790,3790,3790,3790,0
|
|
20250217,172500,206123330,3790,3790,3790,3790,0
|
|
20250217,172400,206123330,3790,3790,3790,3790,0
|
|
20250217,172300,206123330,3790,3790,3790,3790,0
|
|
20250217,172200,206123330,3790,3790,3790,3790,0
|
|
20250217,172100,206123330,3790,3790,3790,3790,0
|
|
20250217,172000,206123330,3790,3790,3790,3790,0
|
|
20250217,171900,206123330,3790,3790,3790,3790,0
|
|
20250217,171800,206123330,3790,3790,3790,3790,0
|
|
20250217,171700,206123330,3790,3790,3790,3790,0
|
|
20250217,171600,206123330,3790,3790,3790,3790,0
|
|
20250217,171500,206123330,3790,3790,3790,3790,0
|
|
20250217,171400,206123330,3790,3790,3790,3790,0
|
|
20250217,171300,206123330,3790,3790,3790,3790,0
|
|
20250217,171200,206123330,3790,3790,3790,3790,0
|
|
20250217,171100,206123330,3790,3790,3790,3790,0
|
|
20250217,171000,206123330,3790,3790,3790,3790,0
|
|
20250217,170900,206123330,3790,3790,3790,3790,0
|
|
20250217,170800,206123330,3790,3790,3790,3790,0
|
|
20250217,170700,206123330,3790,3790,3790,3790,215
|
|
20250217,170600,206123330,3790,3790,3790,3790,0
|
|
20250217,170500,206123330,3790,3790,3790,3790,0
|
|
20250217,170400,206123330,3790,3790,3790,3790,0
|
|
20250217,170300,206123330,3790,3790,3790,3790,0
|
|
20250217,170200,206123330,3790,3790,3790,3790,0
|
|
20250217,170100,206123330,3790,3790,3790,3790,0
|
|
20250217,170000,206123330,3790,3790,3790,3790,0
|
|
20250217,165900,206123330,3790,3790,3790,3790,0
|
|
20250217,165800,206123330,3790,3790,3790,3790,0
|
|
20250217,165700,206123330,3790,3790,3790,3790,0
|
|
20250217,165600,206123330,3790,3790,3790,3790,0
|
|
20250217,165500,206123330,3790,3790,3790,3790,0
|
|
20250217,165400,206123330,3790,3790,3790,3790,0
|
|
20250217,165300,206123330,3790,3790,3790,3790,0
|
|
20250217,165200,206123330,3790,3790,3790,3790,0
|
|
20250217,165100,206123330,3790,3790,3790,3790,0
|
|
20250217,165000,206123330,3790,3790,3790,3790,0
|
|
20250217,164900,206123330,3790,3790,3790,3790,0
|
|
20250217,164800,206123330,3790,3790,3790,3790,0
|
|
20250217,164700,206123330,3790,3790,3790,3790,0
|
|
20250217,164600,206123330,3790,3790,3790,3790,0
|
|
20250217,164500,206123330,3790,3790,3790,3790,0
|
|
20250217,164400,206123330,3790,3790,3790,3790,0
|
|
20250217,164300,206123330,3790,3790,3790,3790,0
|
|
20250217,164200,206123330,3790,3790,3790,3790,0
|
|
20250217,164100,206123330,3790,3790,3790,3790,0
|
|
20250217,164000,206123330,3790,3790,3790,3790,0
|
|
20250217,163900,206123330,3790,3790,3790,3790,0
|
|
20250217,163800,206123330,3790,3790,3790,3790,0
|
|
20250217,163700,206123330,3790,3790,3790,3790,215
|
|
20250217,163600,206123330,3790,3790,3790,3790,0
|
|
20250217,163500,206123330,3790,3790,3790,3790,0
|
|
20250217,163400,206123330,3790,3790,3790,3790,0
|
|
20250217,163300,206123330,3790,3790,3790,3790,0
|
|
20250217,163200,206123330,3790,3790,3790,3790,0
|
|
20250217,163100,206123330,3790,3790,3790,3790,0
|
|
20250217,163000,206123330,3790,3790,3790,3790,0
|
|
20250217,162900,206123330,3790,3790,3790,3790,0
|
|
20250217,162800,206123330,3790,3790,3790,3790,0
|
|
20250217,162700,206123330,3790,3790,3790,3790,0
|
|
20250217,162600,206123330,3790,3790,3790,3790,0
|
|
20250217,162500,206123330,3790,3790,3790,3790,0
|
|
20250217,162400,206123330,3790,3790,3790,3790,0
|
|
20250217,162300,206123330,3790,3790,3790,3790,0
|
|
20250217,162200,206123330,3790,3790,3790,3790,0
|
|
20250217,162100,206123330,3790,3790,3790,3790,0
|
|
20250217,162000,206123330,3790,3790,3790,3790,0
|
|
20250217,161900,206123330,3790,3790,3790,3790,0
|
|
20250217,161800,206123330,3790,3790,3790,3790,0
|
|
20250217,161700,206123330,3790,3790,3790,3790,0
|
|
20250217,161600,206123330,3790,3790,3790,3790,0
|
|
20250217,161500,206123330,3790,3790,3790,3790,0
|
|
20250217,161400,206123330,3790,3790,3790,3790,0
|
|
20250217,161300,206123330,3790,3790,3790,3790,0
|
|
20250217,161200,206123330,3790,3790,3790,3790,0
|
|
20250217,161100,206123330,3790,3790,3790,3790,0
|
|
20250217,161000,206123330,3790,3790,3790,3790,0
|
|
20250217,160900,206123330,3790,3790,3790,3790,0
|
|
20250217,160800,206123330,3790,3790,3790,3790,0
|
|
20250217,160700,206123330,3790,3790,3790,3790,215
|
|
20250217,160600,206123330,3790,3790,3790,3790,0
|
|
20250217,160500,206123330,3790,3790,3790,3790,0
|
|
20250217,160400,206123330,3790,3790,3790,3790,0
|
|
20250217,160300,206123330,3790,3790,3790,3790,0
|
|
20250217,160200,206123330,3790,3790,3790,3790,0
|
|
20250217,160100,206123330,3790,3790,3790,3790,0
|
|
20250217,160000,206123330,3790,3790,3790,3790,0
|
|
20250217,155900,206123330,3790,3790,3790,3790,0
|
|
20250217,155800,206123330,3790,3790,3790,3790,0
|
|
20250217,155700,206123330,3790,3790,3790,3790,0
|
|
20250217,155600,206123330,3790,3790,3790,3790,0
|
|
20250217,155500,206123330,3790,3790,3790,3790,0
|
|
20250217,155400,206123330,3790,3790,3790,3790,0
|
|
20250217,155300,206123330,3790,3790,3790,3790,0
|
|
20250217,155200,206123330,3790,3790,3790,3790,0
|
|
20250217,155100,206123330,3790,3790,3790,3790,0
|
|
20250217,155000,206123330,3790,3790,3790,3790,0
|
|
20250217,154900,206123330,3790,3790,3790,3790,0
|
|
20250217,154800,206123330,3790,3790,3790,3790,0
|
|
20250217,154700,206123330,3790,3790,3790,3790,0
|
|
20250217,154600,206123330,3790,3790,3790,3790,0
|
|
20250217,154500,206123330,3790,3790,3790,3790,0
|
|
20250217,154400,206123330,3790,3790,3790,3790,0
|
|
20250217,154300,206123330,3790,3790,3790,3790,0
|
|
20250217,154200,206123330,3790,3790,3790,3790,0
|
|
20250217,154100,206123330,3790,3790,3790,3790,0
|
|
20250217,154000,206123330,3790,3790,3790,3790,0
|
|
20250217,153900,206123330,3790,3790,3790,3790,0
|
|
20250217,153800,206123330,3790,3790,3790,3790,0
|
|
20250217,153700,206123330,3790,3790,3790,3790,215
|
|
20250217,153600,206123330,3790,3790,3790,3790,0
|
|
20250217,153500,206123330,3790,3790,3790,3790,0
|
|
20250217,153400,206123330,3790,3790,3790,3790,0
|
|
20250217,153300,206123330,3790,3790,3790,3790,0
|
|
20250217,153200,206123330,3790,3790,3790,3790,0
|
|
20250217,153100,206123330,3790,3790,3790,3790,0
|
|
20250217,153000,206123330,3790,3790,3790,3790,215
|
|
20250217,152900,205308480,3790,3790,3790,3790,0
|
|
20250217,152800,205308480,3790,3790,3790,3790,0
|
|
20250217,152700,205308480,3790,3790,3790,3790,0
|
|
20250217,152600,205308480,3790,3790,3790,3790,0
|
|
20250217,152500,205308480,3790,3790,3790,3790,0
|
|
20250217,152400,205308480,3790,3790,3790,3790,0
|
|
20250217,152300,205308480,3790,3790,3790,3790,0
|
|
20250217,152200,205308480,3790,3790,3790,3790,0
|
|
20250217,152100,205308480,3790,3790,3790,3790,0
|
|
20250217,152000,205308480,3790,3790,3790,3790,0
|
|
20250217,151900,205308480,3790,3800,3800,3790,77
|
|
20250217,151800,205015980,3800,3800,3800,3800,1
|
|
20250217,151700,205012180,3790,3790,3790,3790,50
|
|
20250217,151600,204822680,3800,3800,3800,3800,0
|
|
20250217,151500,204822680,3800,3800,3800,3800,0
|
|
20250217,151400,204822680,3800,3800,3800,3800,1
|
|
20250217,151300,204818880,3795,3800,3800,3795,119
|
|
20250217,151200,204367115,3805,3800,3805,3800,500
|
|
20250217,151100,202464870,3805,3805,3805,3805,57
|
|
20250217,151000,202247985,3805,3805,3805,3805,262
|
|
20250217,150900,201251075,3805,3805,3805,3805,247
|
|
20250217,150800,200311240,3805,3805,3805,3805,611
|
|
20250217,150700,197986385,3805,3800,3805,3800,151
|
|
20250217,150600,197412090,3810,3810,3810,3810,47
|
|
20250217,150500,197233020,3800,3805,3810,3800,1000
|
|
20250217,150400,193428415,3805,3805,3805,3805,85
|
|
20250217,150300,193104990,3805,3800,3805,3800,1115
|
|
20250217,150200,188863105,3800,3800,3800,3800,534
|
|
20250217,150100,186833905,3805,3805,3805,3805,120
|
|
20250217,150000,186377305,3805,3800,3805,3800,1444
|
|
20250217,145900,180883450,3805,3805,3805,3805,1
|
|
20250217,145800,180879645,3800,3800,3800,3800,403
|
|
20250217,145700,179348245,3800,3800,3800,3800,16
|
|
20250217,145600,179287445,3795,3795,3795,3795,1
|
|
20250217,145500,179283650,3800,3800,3800,3800,80
|
|
20250217,145400,178979650,3800,3800,3800,3800,0
|
|
20250217,145300,178979650,3800,3800,3800,3800,1
|
|
20250217,145200,178975850,3800,3800,3800,3800,518
|
|
20250217,145100,177007450,3800,3800,3800,3790,693
|
|
20250217,145000,174374365,3805,3805,3805,3805,0
|
|
20250217,144900,174374365,3805,3805,3805,3805,0
|
|
20250217,144800,174374365,3805,3800,3805,3800,552
|
|
20250217,144700,172276755,3800,3800,3800,3800,1410
|
|
20250217,144600,166918755,3800,3800,3800,3800,0
|
|
20250217,144500,166918755,3800,3800,3800,3800,3
|
|
20250217,144400,166907355,3800,3800,3800,3800,1
|
|
20250217,144300,166903555,3795,3795,3795,3795,656
|
|
20250217,144200,164414035,3795,3795,3795,3795,53
|
|
20250217,144100,164212900,3795,3795,3795,3795,150
|
|
20250217,144000,163643650,3795,3795,3795,3795,450
|
|
20250217,143900,161935900,3785,3795,3800,3785,426
|
|
20250217,143800,160318925,3790,3790,3790,3790,101
|
|
20250217,143700,159936135,3800,3800,3800,3800,1
|
|
20250217,143600,159932335,3795,3795,3795,3795,0
|
|
20250217,143500,159932335,3795,3795,3795,3795,0
|
|
20250217,143400,159932335,3795,3795,3795,3795,0
|
|
20250217,143300,159932335,3795,3795,3795,3795,0
|
|
20250217,143200,159932335,3795,3790,3795,3790,812
|
|
20250217,143100,156852485,3790,3790,3790,3790,16
|
|
20250217,143000,156791845,3790,3790,3790,3790,0
|
|
20250217,142900,156791845,3790,3790,3790,3790,0
|
|
20250217,142800,156791845,3790,3785,3790,3780,174
|
|
20250217,142700,156133300,3780,3780,3780,3780,0
|
|
20250217,142600,156133300,3780,3780,3780,3780,0
|
|
20250217,142500,156133300,3780,3785,3785,3780,2522
|
|
20250217,142400,146587640,3785,3785,3785,3785,0
|
|
20250217,142300,146587640,3785,3785,3785,3785,0
|
|
20250217,142200,146587640,3785,3785,3785,3785,0
|
|
20250217,142100,146587640,3785,3785,3785,3785,0
|
|
20250217,142000,146587640,3785,3785,3785,3785,0
|
|
20250217,141900,146587640,3785,3785,3785,3785,0
|
|
20250217,141800,146587640,3785,3785,3785,3785,0
|
|
20250217,141700,146587640,3785,3790,3790,3785,3
|
|
20250217,141600,146576280,3790,3790,3790,3790,0
|
|
20250217,141500,146576280,3790,3790,3790,3790,1
|
|
20250217,141400,146572490,3790,3790,3790,3790,1
|
|
20250217,141300,146568700,3785,3785,3785,3785,2
|
|
20250217,141200,146561130,3785,3785,3785,3785,0
|
|
20250217,141100,146561130,3785,3785,3785,3785,0
|
|
20250217,141000,146561130,3785,3785,3785,3785,136
|
|
20250217,140900,146046370,3780,3780,3780,3780,148
|
|
20250217,140800,145486930,3780,3780,3780,3780,40
|
|
20250217,140700,145335730,3775,3775,3775,3775,0
|
|
20250217,140600,145335730,3775,3775,3775,3775,231
|
|
20250217,140500,144463705,3790,3790,3790,3790,0
|
|
20250217,140400,144463705,3790,3790,3790,3790,0
|
|
20250217,140300,144463705,3790,3790,3790,3790,0
|
|
20250217,140200,144463705,3790,3790,3790,3790,0
|
|
20250217,140100,144463705,3790,3790,3790,3790,0
|
|
20250217,140000,144463705,3790,3790,3790,3790,531
|
|
20250217,135900,142451215,3790,3790,3790,3790,16
|
|
20250217,135800,142390575,3790,3790,3790,3790,332
|
|
20250217,135700,141132295,3790,3790,3790,3790,86
|
|
20250217,135600,140806355,3785,3780,3785,3780,142
|
|
20250217,135500,140268985,3780,3780,3780,3780,54
|
|
20250217,135400,140064865,3785,3785,3785,3785,0
|
|
20250217,135300,140064865,3785,3785,3785,3785,0
|
|
20250217,135200,140064865,3785,3785,3785,3785,0
|
|
20250217,135100,140064865,3785,3785,3785,3785,47
|
|
20250217,135000,139886970,3785,3785,3785,3785,0
|
|
20250217,134900,139886970,3785,3785,3785,3785,4
|
|
20250217,134800,139871830,3795,3795,3795,3795,0
|
|
20250217,134700,139871830,3795,3795,3795,3795,0
|
|
20250217,134600,139871830,3795,3795,3795,3795,0
|
|
20250217,134500,139871830,3795,3795,3795,3795,20
|
|
20250217,134400,139795930,3795,3795,3795,3795,1349
|
|
20250217,134300,134676475,3795,3795,3795,3795,158
|
|
20250217,134200,134076865,3795,3795,3795,3795,0
|
|
20250217,134100,134076865,3795,3795,3795,3795,0
|
|
20250217,134000,134076865,3795,3790,3795,3790,514
|
|
20250217,133900,132127485,3790,3790,3790,3790,24
|
|
20250217,133800,132036525,3790,3790,3790,3790,0
|
|
20250217,133700,132036525,3790,3790,3790,3790,0
|
|
20250217,133600,132036525,3790,3790,3790,3790,0
|
|
20250217,133500,132036525,3790,3790,3790,3790,0
|
|
20250217,133400,132036525,3790,3790,3790,3790,1
|
|
20250217,133300,132032735,3785,3785,3785,3785,0
|
|
20250217,133200,132032735,3785,3785,3785,3785,150
|
|
20250217,133100,131464985,3785,3785,3785,3785,0
|
|
20250217,133000,131464985,3785,3785,3785,3785,1
|
|
20250217,132900,131461200,3785,3785,3785,3785,51
|
|
20250217,132800,131268165,3780,3780,3780,3780,177
|
|
20250217,132700,130599105,3775,3780,3780,3775,167
|
|
20250217,132600,129968675,3780,3780,3780,3780,0
|
|
20250217,132500,129968675,3780,3780,3780,3780,0
|
|
20250217,132400,129968675,3780,3780,3780,3780,0
|
|
20250217,132300,129968675,3780,3780,3780,3780,0
|
|
20250217,132200,129968675,3780,3780,3780,3780,146
|
|
20250217,132100,129416795,3780,3780,3780,3780,0
|
|
20250217,132000,129416795,3780,3780,3780,3780,0
|
|
20250217,131900,129416795,3780,3780,3780,3780,0
|
|
20250217,131800,129416795,3780,3780,3780,3780,0
|
|
20250217,131700,129416795,3780,3780,3780,3780,54
|
|
20250217,131600,129212675,3780,3780,3780,3780,121
|
|
20250217,131500,128755295,3780,3780,3780,3780,0
|
|
20250217,131400,128755295,3780,3780,3780,3780,50
|
|
20250217,131300,128566295,3785,3785,3785,3785,0
|
|
20250217,131200,128566295,3785,3785,3785,3785,0
|
|
20250217,131100,128566295,3785,3785,3785,3785,0
|
|
20250217,131000,128566295,3785,3785,3785,3785,264
|
|
20250217,130900,127567055,3780,3780,3780,3780,6
|
|
20250217,130800,127544375,3780,3780,3780,3780,12
|
|
20250217,130700,127499015,3785,3785,3785,3785,0
|
|
20250217,130600,127499015,3785,3785,3785,3785,0
|
|
20250217,130500,127499015,3785,3785,3785,3785,1
|
|
20250217,130400,127495230,3780,3780,3780,3780,0
|
|
20250217,130300,127495230,3780,3780,3780,3780,64
|
|
20250217,130200,127253310,3775,3775,3775,3775,0
|
|
20250217,130100,127253310,3775,3775,3775,3775,179
|
|
20250217,130000,126577585,3775,3770,3775,3770,500
|
|
20250217,125900,124690245,3770,3770,3770,3770,136
|
|
20250217,125800,124177525,3775,3775,3775,3775,0
|
|
20250217,125700,124177525,3775,3775,3775,3775,0
|
|
20250217,125600,124177525,3775,3775,3775,3775,0
|
|
20250217,125500,124177525,3775,3775,3775,3775,0
|
|
20250217,125400,124177525,3775,3775,3775,3775,0
|
|
20250217,125300,124177525,3775,3775,3775,3775,50
|
|
20250217,125200,123988775,3770,3770,3770,3770,0
|
|
20250217,125100,123988775,3770,3770,3770,3770,0
|
|
20250217,125000,123988775,3770,3770,3770,3770,0
|
|
20250217,124900,123988775,3770,3775,3775,3770,56
|
|
20250217,124800,123777650,3775,3775,3775,3775,78
|
|
20250217,124700,123483200,3770,3770,3770,3770,82
|
|
20250217,124600,123174060,3770,3770,3770,3770,57
|
|
20250217,124500,122959170,3775,3775,3775,3775,47
|
|
20250217,124400,122781745,3770,3770,3770,3770,54
|
|
20250217,124300,122578165,3770,3770,3770,3770,1
|
|
20250217,124200,122574395,3770,3765,3770,3765,46
|
|
20250217,124100,122401085,3765,3765,3765,3765,0
|
|
20250217,124000,122401085,3765,3765,3765,3765,0
|
|
20250217,123900,122401085,3765,3765,3765,3765,0
|
|
20250217,123800,122401085,3765,3765,3765,3765,0
|
|
20250217,123700,122401085,3765,3765,3765,3765,201
|
|
20250217,123600,121644320,3765,3765,3765,3765,2
|
|
20250217,123500,121636790,3770,3770,3770,3770,0
|
|
20250217,123400,121636790,3770,3770,3770,3770,4
|
|
20250217,123300,121621710,3775,3775,3775,3775,0
|
|
20250217,123200,121621710,3775,3775,3775,3775,0
|
|
20250217,123100,121621710,3775,3775,3775,3775,0
|
|
20250217,123000,121621710,3775,3775,3775,3775,0
|
|
20250217,122900,121621710,3775,3775,3775,3775,0
|
|
20250217,122800,121621710,3775,3775,3775,3775,0
|
|
20250217,122700,121621710,3775,3775,3775,3775,0
|
|
20250217,122600,121621710,3775,3775,3775,3775,0
|
|
20250217,122500,121621710,3775,3775,3775,3775,0
|
|
20250217,122400,121621710,3775,3775,3775,3775,0
|
|
20250217,122300,121621710,3775,3775,3775,3775,265
|
|
20250217,122200,120621335,3775,3775,3775,3775,0
|
|
20250217,122100,120621335,3775,3775,3775,3775,0
|
|
20250217,122000,120621335,3775,3775,3775,3775,0
|
|
20250217,121900,120621335,3775,3775,3775,3775,0
|
|
20250217,121800,120621335,3775,3775,3775,3775,0
|
|
20250217,121700,120621335,3775,3775,3775,3775,0
|
|
20250217,121600,120621335,3775,3775,3775,3775,0
|
|
20250217,121500,120621335,3775,3775,3775,3775,0
|
|
20250217,121400,120621335,3775,3775,3775,3775,0
|
|
20250217,121300,120621335,3775,3775,3775,3775,0
|
|
20250217,121200,120621335,3775,3775,3775,3775,0
|
|
20250217,121100,120621335,3775,3775,3775,3775,0
|
|
20250217,121000,120621335,3775,3775,3775,3775,0
|
|
20250217,120900,120621335,3775,3775,3775,3775,0
|
|
20250217,120800,120621335,3775,3775,3775,3775,0
|
|
20250217,120700,120621335,3775,3775,3775,3775,0
|
|
20250217,120600,120621335,3775,3775,3775,3775,97
|
|
20250217,120500,120255160,3780,3780,3780,3780,0
|
|
20250217,120400,120255160,3780,3780,3780,3780,0
|
|
20250217,120300,120255160,3780,3780,3780,3780,0
|
|
20250217,120200,120255160,3780,3780,3780,3780,0
|
|
20250217,120100,120255160,3780,3780,3780,3780,0
|
|
20250217,120000,120255160,3780,3780,3780,3780,0
|
|
20250217,115900,120255160,3780,3780,3780,3780,0
|
|
20250217,115800,120255160,3780,3780,3780,3780,0
|
|
20250217,115700,120255160,3780,3780,3780,3780,0
|
|
20250217,115600,120255160,3780,3780,3780,3780,45
|
|
20250217,115500,120085060,3775,3775,3775,3775,104
|
|
20250217,115400,119692460,3770,3770,3770,3770,0
|
|
20250217,115300,119692460,3770,3770,3770,3770,0
|
|
20250217,115200,119692460,3770,3770,3770,3770,0
|
|
20250217,115100,119692460,3770,3770,3770,3770,28
|
|
20250217,115000,119586900,3760,3760,3760,3760,0
|
|
20250217,114900,119586900,3760,3760,3760,3760,0
|
|
20250217,114800,119586900,3760,3760,3760,3760,0
|
|
20250217,114700,119586900,3760,3760,3760,3760,95
|
|
20250217,114600,119229700,3760,3760,3760,3760,5
|
|
20250217,114500,119210900,3760,3760,3760,3760,0
|
|
20250217,114400,119210900,3760,3760,3760,3760,0
|
|
20250217,114300,119210900,3760,3760,3760,3760,0
|
|
20250217,114200,119210900,3760,3760,3760,3760,0
|
|
20250217,114100,119210900,3760,3760,3760,3760,0
|
|
20250217,114000,119210900,3760,3765,3770,3760,432
|
|
20250217,113900,117583465,3770,3770,3770,3770,0
|
|
20250217,113800,117583465,3770,3770,3770,3770,10
|
|
20250217,113700,117545765,3775,3785,3785,3775,30
|
|
20250217,113600,117432315,3785,3800,3805,3785,1179
|
|
20250217,113500,112958795,3800,3790,3800,3790,250
|
|
20250217,113400,112009690,3785,3775,3785,3775,229
|
|
20250217,113300,111143360,3775,3760,3775,3760,265
|
|
20250217,113200,110144995,3755,3755,3755,3755,0
|
|
20250217,113100,110144995,3755,3755,3755,3755,0
|
|
20250217,113000,110144995,3755,3755,3755,3755,76
|
|
20250217,112900,109859615,3745,3745,3745,3745,0
|
|
20250217,112800,109859615,3745,3755,3755,3745,28
|
|
20250217,112700,109754645,3760,3760,3760,3760,0
|
|
20250217,112600,109754645,3760,3760,3760,3760,29
|
|
20250217,112500,109645605,3760,3765,3765,3760,11
|
|
20250217,112400,109604240,3750,3750,3750,3750,0
|
|
20250217,112300,109604240,3750,3750,3750,3750,0
|
|
20250217,112200,109604240,3750,3765,3765,3750,1683
|
|
20250217,112100,103276280,3760,3760,3760,3760,41
|
|
20250217,112000,103122120,3765,3765,3765,3765,0
|
|
20250217,111900,103122120,3765,3765,3765,3765,29
|
|
20250217,111800,103012935,3765,3765,3765,3765,0
|
|
20250217,111700,103012935,3765,3765,3765,3765,0
|
|
20250217,111600,103012935,3765,3765,3765,3765,0
|
|
20250217,111500,103012935,3765,3765,3765,3765,0
|
|
20250217,111400,103012935,3765,3765,3765,3765,0
|
|
20250217,111300,103012935,3765,3765,3765,3765,0
|
|
20250217,111200,103012935,3765,3760,3765,3760,2
|
|
20250217,111100,103005410,3760,3760,3760,3760,36
|
|
20250217,111000,102870050,3770,3770,3770,3770,0
|
|
20250217,110900,102870050,3770,3770,3770,3770,0
|
|
20250217,110800,102870050,3770,3770,3770,3770,43
|
|
20250217,110700,102707940,3770,3760,3770,3760,341
|
|
20250217,110600,101422945,3755,3755,3755,3755,5
|
|
20250217,110500,101404170,3755,3755,3755,3755,0
|
|
20250217,110400,101404170,3755,3755,3755,3755,52
|
|
20250217,110300,101208910,3755,3755,3755,3755,5
|
|
20250217,110200,101190135,3750,3750,3750,3750,0
|
|
20250217,110100,101190135,3750,3750,3750,3750,0
|
|
20250217,110000,101190135,3750,3750,3750,3750,5
|
|
20250217,105900,101171385,3750,3750,3750,3750,4
|
|
20250217,105800,101156385,3750,3750,3750,3750,0
|
|
20250217,105700,101156385,3750,3750,3755,3750,604
|
|
20250217,105600,98888870,3750,3750,3750,3750,100
|
|
20250217,105500,98513870,3745,3745,3745,3745,0
|
|
20250217,105400,98513870,3745,3745,3745,3745,0
|
|
20250217,105300,98513870,3745,3745,3745,3745,0
|
|
20250217,105200,98513870,3745,3745,3745,3745,0
|
|
20250217,105100,98513870,3745,3745,3745,3745,0
|
|
20250217,105000,98513870,3745,3745,3745,3745,0
|
|
20250217,104900,98513870,3745,3745,3745,3745,0
|
|
20250217,104800,98513870,3745,3745,3745,3745,60
|
|
20250217,104700,98289170,3745,3745,3745,3745,0
|
|
20250217,104600,98289170,3745,3750,3750,3745,330
|
|
20250217,104500,97051985,3745,3745,3745,3745,0
|
|
20250217,104400,97051985,3745,3745,3745,3745,0
|
|
20250217,104300,97051985,3745,3745,3745,3745,0
|
|
20250217,104200,97051985,3745,3745,3745,3745,0
|
|
20250217,104100,97051985,3745,3745,3745,3745,0
|
|
20250217,104000,97051985,3745,3745,3745,3745,0
|
|
20250217,103900,97051985,3745,3745,3745,3745,0
|
|
20250217,103800,97051985,3745,3745,3745,3745,77
|
|
20250217,103700,96763620,3745,3745,3745,3745,0
|
|
20250217,103600,96763620,3745,3745,3745,3745,10
|
|
20250217,103500,96726170,3745,3745,3745,3745,0
|
|
20250217,103400,96726170,3745,3740,3745,3740,64
|
|
20250217,103300,96486805,3745,3745,3745,3745,2
|
|
20250217,103200,96479315,3745,3745,3745,3745,0
|
|
20250217,103100,96479315,3745,3745,3745,3745,17
|
|
20250217,103000,96415650,3745,3745,3745,3745,0
|
|
20250217,102900,96415650,3745,3745,3745,3745,12
|
|
20250217,102800,96370710,3745,3745,3745,3745,0
|
|
20250217,102700,96370710,3745,3745,3745,3745,0
|
|
20250217,102600,96370710,3745,3745,3745,3745,0
|
|
20250217,102500,96370710,3745,3745,3745,3745,0
|
|
20250217,102400,96370710,3745,3745,3745,3745,0
|
|
20250217,102300,96370710,3745,3745,3745,3745,0
|
|
20250217,102200,96370710,3745,3745,3745,3745,0
|
|
20250217,102100,96370710,3745,3745,3745,3745,2
|
|
20250217,102000,96363220,3750,3750,3750,3750,0
|
|
20250217,101900,96363220,3750,3750,3750,3750,0
|
|
20250217,101800,96363220,3750,3750,3750,3750,0
|
|
20250217,101700,96363220,3750,3750,3750,3750,2
|
|
20250217,101600,96355720,3750,3750,3750,3750,1
|
|
20250217,101500,96351970,3735,3735,3735,3735,539
|
|
20250217,101400,94338805,3725,3730,3730,3725,250
|
|
20250217,101300,93406730,3735,3735,3735,3735,1
|
|
20250217,101200,93402995,3730,3730,3730,3730,0
|
|
20250217,101100,93402995,3730,3730,3730,3730,7
|
|
20250217,101000,93376885,3735,3735,3735,3735,0
|
|
20250217,100900,93376885,3735,3735,3735,3735,11
|
|
20250217,100800,93335800,3735,3735,3735,3735,0
|
|
20250217,100700,93335800,3735,3745,3745,3735,1495
|
|
20250217,100600,87738690,3745,3745,3745,3745,267
|
|
20250217,100500,86738775,3740,3740,3740,3740,0
|
|
20250217,100400,86738775,3740,3740,3740,3740,0
|
|
20250217,100300,86738775,3740,3740,3740,3740,0
|
|
20250217,100200,86738775,3740,3740,3740,3740,0
|
|
20250217,100100,86738775,3740,3740,3740,3740,0
|
|
20250217,100000,86738775,3740,3740,3740,3740,10
|
|
20250217,095900,86701375,3750,3750,3750,3750,112
|
|
20250217,095800,86281375,3750,3750,3750,3750,10
|
|
20250217,095700,86243875,3750,3750,3750,3750,10
|
|
20250217,095600,86206375,3750,3745,3750,3745,73
|
|
20250217,095500,85932830,3750,3750,3750,3750,22
|
|
20250217,095400,85850330,3750,3755,3755,3750,11
|
|
20250217,095300,85809075,3755,3755,3755,3755,0
|
|
20250217,095200,85809075,3755,3755,3755,3755,1
|
|
20250217,095100,85805320,3750,3750,3750,3750,0
|
|
20250217,095000,85805320,3750,3750,3750,3750,6
|
|
20250217,094900,85782820,3750,3745,3750,3745,151
|
|
20250217,094800,85216945,3740,3725,3740,3725,3401
|
|
20250217,094700,72511760,3720,3725,3725,3720,252
|
|
20250217,094600,71573785,3725,3725,3725,3725,0
|
|
20250217,094500,71573785,3725,3725,3725,3725,0
|
|
20250217,094400,71573785,3725,3725,3725,3725,0
|
|
20250217,094300,71573785,3725,3725,3725,3725,38
|
|
20250217,094200,71432235,3730,3730,3730,3730,0
|
|
20250217,094100,71432235,3730,3735,3735,3730,271
|
|
20250217,094000,70421395,3740,3740,3740,3740,25
|
|
20250217,093900,70327895,3740,3730,3740,3730,1340
|
|
20250217,093800,65317910,3700,3700,3700,3700,1162
|
|
20250217,093700,61018510,3700,3705,3705,3700,900
|
|
20250217,093600,57688010,3705,3705,3705,3700,241
|
|
20250217,093500,56796280,3700,3715,3715,3700,2203
|
|
20250217,093400,48633355,3715,3715,3715,3715,0
|
|
20250217,093300,48633355,3715,3720,3720,3715,928
|
|
20250217,093200,45185585,3725,3730,3730,3725,492
|
|
20250217,093100,43351635,3740,3740,3740,3740,0
|
|
20250217,093000,43351635,3740,3740,3740,3740,0
|
|
20250217,092900,43351635,3740,3735,3740,3735,22
|
|
20250217,092800,43269460,3740,3740,3740,3740,750
|
|
20250217,092700,40464460,3745,3750,3750,3745,366
|
|
20250217,092600,39092060,3760,3760,3760,3760,1
|
|
20250217,092500,39088300,3755,3755,3755,3755,0
|
|
20250217,092400,39088300,3755,3765,3765,3755,573
|
|
20250217,092300,36936505,3770,3755,3770,3755,91
|
|
20250217,092200,36594200,3755,3755,3755,3755,0
|
|
20250217,092100,36594200,3755,3755,3755,3755,0
|
|
20250217,092000,36594200,3755,3755,3755,3755,0
|
|
20250217,091900,36594200,3755,3755,3755,3755,0
|
|
20250217,091800,36594200,3755,3755,3755,3755,1649
|
|
20250217,091700,30402205,3755,3760,3760,3755,2185
|
|
20250217,091600,22197350,3760,3760,3760,3760,50
|
|
20250217,091500,22009350,3760,3760,3760,3760,913
|
|
20250217,091400,18576470,3760,3755,3760,3755,278
|
|
20250217,091300,17531580,3755,3755,3755,3750,1562
|
|
20250217,091200,11668035,3760,3765,3765,3760,771
|
|
20250217,091100,8765890,3760,3760,3760,3760,0
|
|
20250217,091000,8765890,3760,3760,3760,3760,0
|
|
20250217,090900,8765890,3760,3760,3760,3760,312
|
|
20250217,090800,7592770,3775,3775,3775,3775,1279
|
|
20250217,090700,2764545,3775,3785,3785,3775,9
|
|
20250217,090600,2730540,3775,3780,3780,3775,300
|
|
20250217,090500,1596820,3780,3780,3780,3780,135
|
|
20250217,090400,1086520,3780,3780,3780,3780,117
|
|
20250217,090300,644260,3775,3775,3775,3775,28
|
|
20250217,090200,538560,3770,3770,3770,3770,48
|
|
20250217,090100,357600,3760,3760,3760,3760,55
|
|
20250217,090000,150800,3770,3770,3770,3770,40
|