580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,183700,409123805,3850,3850,3850,3850,42
|
|
20250218,183600,409123805,3850,3850,3850,3850,0
|
|
20250218,183500,409123805,3850,3850,3850,3850,0
|
|
20250218,183400,409123805,3850,3850,3850,3850,0
|
|
20250218,183300,409123805,3850,3850,3850,3850,0
|
|
20250218,183200,409123805,3850,3850,3850,3850,0
|
|
20250218,183100,409123805,3850,3850,3850,3850,0
|
|
20250218,183000,409123805,3850,3850,3850,3850,0
|
|
20250218,182900,409123805,3850,3850,3850,3850,0
|
|
20250218,182800,409123805,3850,3850,3850,3850,0
|
|
20250218,182700,409123805,3850,3850,3850,3850,0
|
|
20250218,182600,409123805,3850,3850,3850,3850,0
|
|
20250218,182500,409123805,3850,3850,3850,3850,0
|
|
20250218,182400,409123805,3850,3850,3850,3850,0
|
|
20250218,182300,409123805,3850,3850,3850,3850,0
|
|
20250218,182200,409123805,3850,3850,3850,3850,0
|
|
20250218,182100,409123805,3850,3850,3850,3850,0
|
|
20250218,182000,409123805,3850,3850,3850,3850,0
|
|
20250218,181900,409123805,3850,3850,3850,3850,0
|
|
20250218,181800,409123805,3850,3850,3850,3850,0
|
|
20250218,181700,409123805,3850,3850,3850,3850,0
|
|
20250218,181600,409123805,3850,3850,3850,3850,0
|
|
20250218,181500,409123805,3850,3850,3850,3850,0
|
|
20250218,181400,409123805,3850,3850,3850,3850,0
|
|
20250218,181300,409123805,3850,3850,3850,3850,0
|
|
20250218,181200,409123805,3850,3850,3850,3850,0
|
|
20250218,181100,409123805,3850,3850,3850,3850,0
|
|
20250218,181000,409123805,3850,3850,3850,3850,0
|
|
20250218,180900,409123805,3850,3850,3850,3850,0
|
|
20250218,180800,409123805,3850,3850,3850,3850,0
|
|
20250218,180700,409123805,3850,3850,3850,3850,42
|
|
20250218,180600,409123805,3850,3850,3850,3850,0
|
|
20250218,180500,409123805,3850,3850,3850,3850,0
|
|
20250218,180400,409123805,3850,3850,3850,3850,0
|
|
20250218,180300,409123805,3850,3850,3850,3850,0
|
|
20250218,180200,409123805,3850,3850,3850,3850,0
|
|
20250218,180100,409123805,3850,3850,3850,3850,0
|
|
20250218,180000,409123805,3850,3850,3850,3850,0
|
|
20250218,175900,409123805,3850,3850,3850,3850,0
|
|
20250218,175800,409123805,3850,3850,3850,3850,0
|
|
20250218,175700,409123805,3850,3850,3850,3850,0
|
|
20250218,175600,409123805,3850,3850,3850,3850,0
|
|
20250218,175500,409123805,3850,3850,3850,3850,0
|
|
20250218,175400,409123805,3850,3850,3850,3850,0
|
|
20250218,175300,409123805,3850,3850,3850,3850,0
|
|
20250218,175200,409123805,3850,3850,3850,3850,0
|
|
20250218,175100,409123805,3850,3850,3850,3850,0
|
|
20250218,175000,409123805,3850,3850,3850,3850,0
|
|
20250218,174900,409123805,3850,3850,3850,3850,0
|
|
20250218,174800,409123805,3850,3850,3850,3850,0
|
|
20250218,174700,409123805,3850,3850,3850,3850,0
|
|
20250218,174600,409123805,3850,3850,3850,3850,0
|
|
20250218,174500,409123805,3850,3850,3850,3850,0
|
|
20250218,174400,409123805,3850,3850,3850,3850,0
|
|
20250218,174300,409123805,3850,3850,3850,3850,0
|
|
20250218,174200,409123805,3850,3850,3850,3850,0
|
|
20250218,174100,409123805,3850,3850,3850,3850,0
|
|
20250218,174000,409123805,3850,3850,3850,3850,0
|
|
20250218,173900,409123805,3850,3850,3850,3850,0
|
|
20250218,173800,409123805,3850,3850,3850,3850,0
|
|
20250218,173700,409123805,3850,3850,3850,3850,42
|
|
20250218,173600,409123805,3850,3850,3850,3850,0
|
|
20250218,173500,409123805,3850,3850,3850,3850,0
|
|
20250218,173400,409123805,3850,3850,3850,3850,0
|
|
20250218,173300,409123805,3850,3850,3850,3850,0
|
|
20250218,173200,409123805,3850,3850,3850,3850,0
|
|
20250218,173100,409123805,3850,3850,3850,3850,0
|
|
20250218,173000,409123805,3850,3850,3850,3850,0
|
|
20250218,172900,409123805,3850,3850,3850,3850,0
|
|
20250218,172800,409123805,3850,3850,3850,3850,0
|
|
20250218,172700,409123805,3850,3850,3850,3850,0
|
|
20250218,172600,409123805,3850,3850,3850,3850,0
|
|
20250218,172500,409123805,3850,3850,3850,3850,0
|
|
20250218,172400,409123805,3850,3850,3850,3850,0
|
|
20250218,172300,409123805,3850,3850,3850,3850,0
|
|
20250218,172200,409123805,3850,3850,3850,3850,0
|
|
20250218,172100,409123805,3850,3850,3850,3850,0
|
|
20250218,172000,409123805,3850,3850,3850,3850,0
|
|
20250218,171900,409123805,3850,3850,3850,3850,0
|
|
20250218,171800,409123805,3850,3850,3850,3850,0
|
|
20250218,171700,409123805,3850,3850,3850,3850,0
|
|
20250218,171600,409123805,3850,3850,3850,3850,0
|
|
20250218,171500,409123805,3850,3850,3850,3850,0
|
|
20250218,171400,409123805,3850,3850,3850,3850,0
|
|
20250218,171300,409123805,3850,3850,3850,3850,0
|
|
20250218,171200,409123805,3850,3850,3850,3850,0
|
|
20250218,171100,409123805,3850,3850,3850,3850,0
|
|
20250218,171000,409123805,3850,3850,3850,3850,0
|
|
20250218,170900,409123805,3850,3850,3850,3850,0
|
|
20250218,170800,409123805,3850,3850,3850,3850,0
|
|
20250218,170700,409123805,3850,3850,3850,3850,42
|
|
20250218,170600,409123805,3850,3850,3850,3850,0
|
|
20250218,170500,409123805,3850,3850,3850,3850,0
|
|
20250218,170400,409123805,3850,3850,3850,3850,0
|
|
20250218,170300,409123805,3850,3850,3850,3850,0
|
|
20250218,170200,409123805,3850,3850,3850,3850,0
|
|
20250218,170100,409123805,3850,3850,3850,3850,0
|
|
20250218,170000,409123805,3850,3850,3850,3850,0
|
|
20250218,165900,409123805,3850,3850,3850,3850,0
|
|
20250218,165800,409123805,3850,3850,3850,3850,0
|
|
20250218,165700,409123805,3850,3850,3850,3850,0
|
|
20250218,165600,409123805,3850,3850,3850,3850,0
|
|
20250218,165500,409123805,3850,3850,3850,3850,0
|
|
20250218,165400,409123805,3850,3850,3850,3850,0
|
|
20250218,165300,409123805,3850,3850,3850,3850,0
|
|
20250218,165200,409123805,3850,3850,3850,3850,0
|
|
20250218,165100,409123805,3850,3850,3850,3850,0
|
|
20250218,165000,409123805,3850,3850,3850,3850,0
|
|
20250218,164900,409123805,3850,3850,3850,3850,0
|
|
20250218,164800,409123805,3850,3850,3850,3850,0
|
|
20250218,164700,409123805,3850,3850,3850,3850,0
|
|
20250218,164600,409123805,3850,3850,3850,3850,0
|
|
20250218,164500,409123805,3850,3850,3850,3850,0
|
|
20250218,164400,409123805,3850,3850,3850,3850,0
|
|
20250218,164300,409123805,3850,3850,3850,3850,0
|
|
20250218,164200,409123805,3850,3850,3850,3850,0
|
|
20250218,164100,409123805,3850,3850,3850,3850,0
|
|
20250218,164000,409123805,3850,3850,3850,3850,0
|
|
20250218,163900,409123805,3850,3850,3850,3850,0
|
|
20250218,163800,409123805,3850,3850,3850,3850,0
|
|
20250218,163700,409123805,3850,3850,3850,3850,42
|
|
20250218,163600,409123805,3850,3850,3850,3850,0
|
|
20250218,163500,409123805,3850,3850,3850,3850,0
|
|
20250218,163400,409123805,3850,3850,3850,3850,0
|
|
20250218,163300,409123805,3850,3850,3850,3850,0
|
|
20250218,163200,409123805,3850,3850,3850,3850,0
|
|
20250218,163100,409123805,3850,3850,3850,3850,0
|
|
20250218,163000,409123805,3850,3850,3850,3850,0
|
|
20250218,162900,409123805,3850,3850,3850,3850,0
|
|
20250218,162800,409123805,3850,3850,3850,3850,0
|
|
20250218,162700,409123805,3850,3850,3850,3850,0
|
|
20250218,162600,409123805,3850,3850,3850,3850,0
|
|
20250218,162500,409123805,3850,3850,3850,3850,0
|
|
20250218,162400,409123805,3850,3850,3850,3850,0
|
|
20250218,162300,409123805,3850,3850,3850,3850,0
|
|
20250218,162200,409123805,3850,3850,3850,3850,0
|
|
20250218,162100,409123805,3850,3850,3850,3850,0
|
|
20250218,162000,409123805,3850,3850,3850,3850,0
|
|
20250218,161900,409123805,3850,3850,3850,3850,0
|
|
20250218,161800,409123805,3850,3850,3850,3850,0
|
|
20250218,161700,409123805,3850,3850,3850,3850,0
|
|
20250218,161600,409123805,3850,3850,3850,3850,0
|
|
20250218,161500,409123805,3850,3850,3850,3850,0
|
|
20250218,161400,409123805,3850,3850,3850,3850,0
|
|
20250218,161300,409123805,3850,3850,3850,3850,0
|
|
20250218,161200,409123805,3850,3850,3850,3850,0
|
|
20250218,161100,409123805,3850,3850,3850,3850,0
|
|
20250218,161000,409123805,3850,3850,3850,3850,0
|
|
20250218,160900,409123805,3850,3850,3850,3850,0
|
|
20250218,160800,409123805,3850,3850,3850,3850,0
|
|
20250218,160700,409123805,3850,3850,3850,3850,42
|
|
20250218,160600,409123805,3850,3850,3850,3850,0
|
|
20250218,160500,409123805,3850,3850,3850,3850,0
|
|
20250218,160400,409123805,3850,3850,3850,3850,0
|
|
20250218,160300,409123805,3850,3850,3850,3850,0
|
|
20250218,160200,409123805,3850,3850,3850,3850,0
|
|
20250218,160100,409123805,3850,3850,3850,3850,0
|
|
20250218,160000,409123805,3850,3850,3850,3850,0
|
|
20250218,155900,409123805,3850,3850,3850,3850,0
|
|
20250218,155800,409123805,3850,3850,3850,3850,0
|
|
20250218,155700,409123805,3850,3850,3850,3850,0
|
|
20250218,155600,409123805,3850,3850,3850,3850,0
|
|
20250218,155500,409123805,3850,3850,3850,3850,0
|
|
20250218,155400,409123805,3850,3850,3850,3850,0
|
|
20250218,155300,409123805,3850,3850,3850,3850,0
|
|
20250218,155200,409123805,3850,3850,3850,3850,0
|
|
20250218,155100,409123805,3850,3850,3850,3850,0
|
|
20250218,155000,409123805,3850,3850,3850,3850,0
|
|
20250218,154900,409123805,3850,3850,3850,3850,0
|
|
20250218,154800,409123805,3850,3850,3850,3850,0
|
|
20250218,154700,409123805,3850,3850,3850,3850,0
|
|
20250218,154600,409123805,3850,3850,3850,3850,0
|
|
20250218,154500,409123805,3850,3850,3850,3850,0
|
|
20250218,154400,409123805,3850,3850,3850,3850,0
|
|
20250218,154300,409123805,3850,3850,3850,3850,0
|
|
20250218,154200,409123805,3850,3850,3850,3850,0
|
|
20250218,154100,409123805,3850,3850,3850,3850,0
|
|
20250218,154000,409123805,3850,3850,3850,3850,0
|
|
20250218,153900,409123805,3850,3850,3850,3850,0
|
|
20250218,153800,409123805,3850,3850,3850,3850,0
|
|
20250218,153700,409123805,3850,3850,3850,3850,42
|
|
20250218,153600,409123805,3850,3850,3850,3850,0
|
|
20250218,153500,409123805,3850,3850,3850,3850,0
|
|
20250218,153400,409123805,3850,3850,3850,3850,0
|
|
20250218,153300,409123805,3850,3850,3850,3850,0
|
|
20250218,153200,409123805,3850,3850,3850,3850,0
|
|
20250218,153100,409123805,3850,3850,3850,3850,0
|
|
20250218,153000,409123805,3850,3850,3850,3850,42
|
|
20250218,152900,408962105,3850,3850,3850,3850,0
|
|
20250218,152800,408962105,3850,3850,3850,3850,0
|
|
20250218,152700,408962105,3850,3850,3850,3850,0
|
|
20250218,152600,408962105,3850,3850,3850,3850,0
|
|
20250218,152500,408962105,3850,3850,3850,3850,0
|
|
20250218,152400,408962105,3850,3850,3850,3850,0
|
|
20250218,152300,408962105,3850,3850,3850,3850,0
|
|
20250218,152200,408962105,3850,3850,3850,3850,0
|
|
20250218,152100,408962105,3850,3850,3850,3850,0
|
|
20250218,152000,408962105,3850,3850,3850,3850,0
|
|
20250218,151900,408962105,3850,3850,3850,3850,42
|
|
20250218,151800,408800405,3840,3840,3840,3840,0
|
|
20250218,151700,408800405,3840,3840,3840,3840,0
|
|
20250218,151600,408800405,3840,3845,3850,3840,8
|
|
20250218,151500,408769645,3845,3845,3845,3845,81
|
|
20250218,151400,408458200,3850,3850,3850,3850,84
|
|
20250218,151300,408134800,3860,3860,3860,3860,50
|
|
20250218,151200,407941800,3860,3860,3860,3860,0
|
|
20250218,151100,407941800,3860,3860,3860,3860,0
|
|
20250218,151000,407941800,3860,3865,3865,3855,143
|
|
20250218,150900,407390125,3855,3860,3865,3855,13
|
|
20250218,150800,407339945,3860,3860,3860,3860,16
|
|
20250218,150700,407278185,3870,3865,3870,3860,165
|
|
20250218,150600,406640385,3870,3870,3870,3870,0
|
|
20250218,150500,406640385,3870,3860,3870,3860,400
|
|
20250218,150400,405094220,3860,3860,3860,3860,44
|
|
20250218,150300,404924380,3855,3855,3855,3855,31
|
|
20250218,150200,404804875,3855,3855,3855,3855,0
|
|
20250218,150100,404804875,3855,3855,3855,3855,1
|
|
20250218,150000,404801020,3845,3845,3845,3845,0
|
|
20250218,145900,404801020,3845,3845,3845,3845,0
|
|
20250218,145800,404801020,3845,3840,3855,3840,410
|
|
20250218,145700,403222295,3850,3850,3850,3850,20
|
|
20250218,145600,403145295,3845,3840,3845,3840,142
|
|
20250218,145500,402599555,3840,3840,3840,3840,0
|
|
20250218,145400,402599555,3840,3840,3840,3840,13
|
|
20250218,145300,402549635,3840,3840,3840,3840,0
|
|
20250218,145200,402549635,3840,3840,3840,3840,0
|
|
20250218,145100,402549635,3840,3840,3840,3840,0
|
|
20250218,145000,402549635,3840,3840,3840,3840,53
|
|
20250218,144900,402346115,3840,3840,3840,3840,0
|
|
20250218,144800,402346115,3840,3840,3840,3840,0
|
|
20250218,144700,402346115,3840,3840,3840,3840,1
|
|
20250218,144600,402342275,3840,3840,3840,3840,0
|
|
20250218,144500,402342275,3840,3840,3840,3840,0
|
|
20250218,144400,402342275,3840,3840,3840,3840,51
|
|
20250218,144300,402146435,3840,3840,3840,3840,2
|
|
20250218,144200,402138755,3840,3830,3840,3830,1306
|
|
20250218,144100,397131705,3815,3815,3815,3815,0
|
|
20250218,144000,397131705,3815,3830,3830,3815,102
|
|
20250218,143900,396741075,3810,3825,3835,3810,572
|
|
20250218,143800,394553130,3800,3800,3800,3800,0
|
|
20250218,143700,394553130,3800,3820,3825,3800,83
|
|
20250218,143600,394237450,3825,3790,3825,3790,482
|
|
20250218,143500,392399230,3815,3800,3815,3795,2438
|
|
20250218,143400,383134180,3800,3820,3820,3800,1606
|
|
20250218,143300,377010160,3820,3820,3820,3820,300
|
|
20250218,143200,375864160,3815,3840,3840,3815,2000
|
|
20250218,143100,368204085,3860,3860,3860,3860,15
|
|
20250218,143000,368146185,3830,3845,3845,3830,2000
|
|
20250218,142900,360472940,3870,3870,3870,3870,1
|
|
20250218,142800,360469070,3850,3855,3875,3850,401
|
|
20250218,142700,358923695,3860,3860,3860,3860,1000
|
|
20250218,142600,355063695,3880,3880,3880,3880,1
|
|
20250218,142500,355059815,3865,3865,3865,3865,0
|
|
20250218,142400,355059815,3865,3865,3865,3865,74
|
|
20250218,142300,354773805,3865,3855,3865,3855,2437
|
|
20250218,142200,345360980,3860,3860,3860,3860,1
|
|
20250218,142100,345357120,3855,3855,3855,3855,108
|
|
20250218,142000,344940780,3860,3860,3860,3860,50
|
|
20250218,141900,344747780,3860,3860,3860,3860,0
|
|
20250218,141800,344747780,3860,3860,3860,3860,600
|
|
20250218,141700,342431780,3860,3855,3860,3855,6
|
|
20250218,141600,342408630,3850,3850,3850,3850,68
|
|
20250218,141500,342146830,3860,3850,3860,3850,135
|
|
20250218,141400,341627065,3850,3850,3850,3850,0
|
|
20250218,141300,341627065,3850,3850,3850,3850,0
|
|
20250218,141200,341627065,3850,3850,3850,3850,0
|
|
20250218,141100,341627065,3850,3850,3850,3850,0
|
|
20250218,141000,341627065,3850,3850,3850,3850,1
|
|
20250218,140900,341623215,3850,3850,3850,3850,0
|
|
20250218,140800,341623215,3850,3850,3850,3850,170
|
|
20250218,140700,340968715,3850,3850,3850,3850,0
|
|
20250218,140600,340968715,3850,3850,3850,3850,0
|
|
20250218,140500,340968715,3850,3850,3850,3850,0
|
|
20250218,140400,340968715,3850,3850,3850,3850,0
|
|
20250218,140300,340968715,3850,3850,3850,3850,0
|
|
20250218,140200,340968715,3850,3850,3850,3850,1928
|
|
20250218,140100,333545915,3850,3850,3850,3850,0
|
|
20250218,140000,333545915,3850,3850,3850,3850,0
|
|
20250218,135900,333545915,3850,3860,3860,3850,117
|
|
20250218,135800,333094395,3860,3860,3860,3860,0
|
|
20250218,135700,333094395,3860,3860,3860,3860,0
|
|
20250218,135600,333094395,3860,3860,3860,3860,0
|
|
20250218,135500,333094395,3860,3860,3860,3860,0
|
|
20250218,135400,333094395,3860,3860,3860,3860,1
|
|
20250218,135300,333090535,3855,3855,3860,3855,268
|
|
20250218,135200,332057390,3870,3870,3870,3870,0
|
|
20250218,135100,332057390,3870,3870,3870,3870,0
|
|
20250218,135000,332057390,3870,3875,3875,3870,23
|
|
20250218,134900,331968270,3855,3855,3855,3855,0
|
|
20250218,134800,331968270,3855,3855,3855,3855,0
|
|
20250218,134700,331968270,3855,3855,3855,3855,630
|
|
20250218,134600,329539620,3855,3855,3855,3855,0
|
|
20250218,134500,329539620,3855,3855,3855,3855,0
|
|
20250218,134400,329539620,3855,3855,3855,3855,0
|
|
20250218,134300,329539620,3855,3855,3855,3855,0
|
|
20250218,134200,329539620,3855,3855,3855,3855,1
|
|
20250218,134100,329535765,3845,3855,3855,3845,3863
|
|
20250218,134000,314675340,3855,3865,3865,3855,1139
|
|
20250218,133900,310284485,3860,3870,3870,3860,13
|
|
20250218,133800,310234245,3875,3875,3875,3875,10
|
|
20250218,133700,310195495,3875,3875,3875,3875,0
|
|
20250218,133600,310195495,3875,3875,3875,3875,0
|
|
20250218,133500,310195495,3875,3875,3875,3875,0
|
|
20250218,133400,310195495,3875,3875,3875,3875,0
|
|
20250218,133300,310195495,3875,3875,3875,3875,0
|
|
20250218,133200,310195495,3875,3875,3875,3875,0
|
|
20250218,133100,310195495,3875,3875,3875,3875,0
|
|
20250218,133000,310195495,3875,3875,3875,3875,0
|
|
20250218,132900,310195495,3875,3875,3875,3875,0
|
|
20250218,132800,310195495,3875,3875,3875,3875,0
|
|
20250218,132700,310195495,3875,3855,3875,3855,21
|
|
20250218,132600,310114480,3860,3870,3870,3860,3079
|
|
20250218,132500,298208965,3870,3880,3880,3870,1700
|
|
20250218,132400,291628905,3885,3885,3885,3885,1
|
|
20250218,132300,291625020,3885,3885,3885,3885,16
|
|
20250218,132200,291562860,3880,3880,3880,3880,22
|
|
20250218,132100,291477500,3880,3880,3880,3880,1
|
|
20250218,132000,291473620,3885,3885,3885,3885,3
|
|
20250218,131900,291461965,3885,3885,3890,3885,909
|
|
20250218,131800,287930475,3885,3880,3885,3880,348
|
|
20250218,131700,286580160,3880,3870,3880,3870,31
|
|
20250218,131600,286460120,3870,3870,3870,3870,20
|
|
20250218,131500,286382720,3880,3880,3880,3880,0
|
|
20250218,131400,286382720,3880,3875,3880,3875,794
|
|
20250218,131300,283303605,3875,3870,3875,3870,7
|
|
20250218,131200,283276510,3870,3870,3870,3870,3
|
|
20250218,131100,283264900,3870,3870,3870,3870,0
|
|
20250218,131000,283264900,3870,3870,3870,3870,500
|
|
20250218,130900,281329900,3880,3860,3880,3860,101
|
|
20250218,130800,280940020,3865,3865,3865,3865,0
|
|
20250218,130700,280940020,3865,3865,3865,3865,0
|
|
20250218,130600,280940020,3865,3865,3865,3865,0
|
|
20250218,130500,280940020,3865,3865,3865,3865,74
|
|
20250218,130400,280654010,3885,3885,3885,3885,0
|
|
20250218,130300,280654010,3885,3885,3885,3885,0
|
|
20250218,130200,280654010,3885,3885,3885,3885,0
|
|
20250218,130100,280654010,3885,3885,3885,3885,0
|
|
20250218,130000,280654010,3885,3885,3885,3885,0
|
|
20250218,125900,280654010,3885,3885,3885,3885,1
|
|
20250218,125800,280650125,3865,3865,3865,3865,2000
|
|
20250218,125700,272920125,3885,3885,3885,3885,0
|
|
20250218,125600,272920125,3885,3885,3885,3885,0
|
|
20250218,125500,272920125,3885,3885,3885,3885,1
|
|
20250218,125400,272916240,3865,3865,3865,3865,0
|
|
20250218,125300,272916240,3865,3875,3875,3865,149
|
|
20250218,125200,272339735,3890,3890,3890,3890,0
|
|
20250218,125100,272339735,3890,3890,3890,3890,0
|
|
20250218,125000,272339735,3890,3890,3890,3890,0
|
|
20250218,124900,272339735,3890,3890,3890,3890,0
|
|
20250218,124800,272339735,3890,3890,3890,3890,0
|
|
20250218,124700,272339735,3890,3890,3890,3890,0
|
|
20250218,124600,272339735,3890,3895,3895,3890,16
|
|
20250218,124500,272277465,3895,3895,3895,3895,60
|
|
20250218,124400,272043765,3895,3885,3895,3885,249
|
|
20250218,124300,271076040,3885,3885,3885,3885,23
|
|
20250218,124200,270986685,3885,3885,3885,3885,50
|
|
20250218,124100,270792435,3885,3895,3895,3850,1051
|
|
20250218,124000,266718365,3905,3905,3905,3905,73
|
|
20250218,123900,266433300,3905,3900,3905,3885,821
|
|
20250218,123800,263235830,3905,3900,3905,3900,1442
|
|
20250218,123700,257605830,3900,3890,3900,3885,5004
|
|
20250218,123600,238103420,3890,3890,3890,3890,11
|
|
20250218,123500,238060630,3895,3895,3895,3895,40
|
|
20250218,123400,237904830,3895,3890,3895,3875,2189
|
|
20250218,123300,229385125,3885,3870,3890,3865,2835
|
|
20250218,123200,218385795,3860,3860,3860,3860,0
|
|
20250218,123100,218385795,3860,3860,3860,3860,0
|
|
20250218,123000,218385795,3860,3860,3860,3860,0
|
|
20250218,122900,218385795,3860,3870,3870,3860,201
|
|
20250218,122800,217609330,3875,3875,3875,3875,0
|
|
20250218,122700,217609330,3875,3875,3875,3875,0
|
|
20250218,122600,217609330,3875,3875,3875,3875,292
|
|
20250218,122500,216477830,3870,3870,3870,3870,78
|
|
20250218,122400,216175970,3870,3870,3870,3870,0
|
|
20250218,122300,216175970,3870,3870,3870,3870,2
|
|
20250218,122200,216168230,3865,3865,3865,3865,0
|
|
20250218,122100,216168230,3865,3865,3865,3865,79
|
|
20250218,122000,215862895,3865,3865,3865,3865,0
|
|
20250218,121900,215862895,3865,3865,3865,3865,0
|
|
20250218,121800,215862895,3865,3865,3865,3865,0
|
|
20250218,121700,215862895,3865,3865,3865,3865,7
|
|
20250218,121600,215835840,3875,3875,3875,3875,0
|
|
20250218,121500,215835840,3875,3875,3875,3875,0
|
|
20250218,121400,215835840,3875,3870,3875,3870,45
|
|
20250218,121300,215661480,3875,3875,3875,3875,0
|
|
20250218,121200,215661480,3875,3875,3875,3875,0
|
|
20250218,121100,215661480,3875,3875,3875,3875,0
|
|
20250218,121000,215661480,3875,3875,3875,3875,0
|
|
20250218,120900,215661480,3875,3875,3875,3875,1
|
|
20250218,120800,215657605,3865,3870,3870,3865,150
|
|
20250218,120700,215077605,3870,3870,3870,3870,25
|
|
20250218,120600,214980855,3870,3870,3870,3870,15
|
|
20250218,120500,214922805,3875,3875,3875,3875,21
|
|
20250218,120400,214841430,3875,3875,3875,3875,0
|
|
20250218,120300,214841430,3875,3875,3875,3875,0
|
|
20250218,120200,214841430,3875,3875,3875,3875,39
|
|
20250218,120100,214690305,3875,3875,3875,3875,15
|
|
20250218,120000,214632180,3875,3875,3875,3875,0
|
|
20250218,115900,214632180,3875,3875,3875,3875,74
|
|
20250218,115800,214345430,3875,3875,3875,3875,1
|
|
20250218,115700,214341555,3865,3865,3865,3865,0
|
|
20250218,115600,214341555,3865,3865,3865,3865,0
|
|
20250218,115500,214341555,3865,3865,3865,3865,0
|
|
20250218,115400,214341555,3865,3865,3865,3865,1
|
|
20250218,115300,214337690,3865,3865,3865,3865,1
|
|
20250218,115200,214333825,3880,3880,3880,3880,0
|
|
20250218,115100,214333825,3880,3880,3880,3880,0
|
|
20250218,115000,214333825,3880,3880,3880,3880,0
|
|
20250218,114900,214333825,3880,3880,3880,3880,0
|
|
20250218,114800,214333825,3880,3880,3880,3880,50
|
|
20250218,114700,214139825,3880,3880,3880,3880,0
|
|
20250218,114600,214139825,3880,3880,3880,3880,0
|
|
20250218,114500,214139825,3880,3880,3880,3880,0
|
|
20250218,114400,214139825,3880,3880,3880,3880,0
|
|
20250218,114300,214139825,3880,3880,3880,3880,0
|
|
20250218,114200,214139825,3880,3865,3880,3865,1743
|
|
20250218,114100,207389420,3865,3865,3865,3865,0
|
|
20250218,114000,207389420,3865,3865,3865,3865,0
|
|
20250218,113900,207389420,3865,3865,3865,3865,0
|
|
20250218,113800,207389420,3865,3850,3865,3845,1366
|
|
20250218,113700,202134595,3865,3845,3865,3845,5
|
|
20250218,113600,202115350,3845,3845,3845,3845,0
|
|
20250218,113500,202115350,3845,3855,3855,3845,2147
|
|
20250218,113400,193854775,3865,3865,3865,3865,1
|
|
20250218,113300,193850910,3855,3855,3855,3855,271
|
|
20250218,113200,192806205,3860,3860,3860,3860,0
|
|
20250218,113100,192806205,3860,3860,3860,3860,0
|
|
20250218,113000,192806205,3860,3860,3860,3860,203
|
|
20250218,112900,192022625,3865,3865,3865,3865,0
|
|
20250218,112800,192022625,3865,3865,3865,3865,0
|
|
20250218,112700,192022625,3865,3865,3865,3865,1243
|
|
20250218,112600,187218430,3875,3875,3875,3875,0
|
|
20250218,112500,187218430,3875,3875,3875,3875,0
|
|
20250218,112400,187218430,3875,3875,3875,3875,0
|
|
20250218,112300,187218430,3875,3875,3875,3875,0
|
|
20250218,112200,187218430,3875,3875,3875,3875,0
|
|
20250218,112100,187218430,3875,3870,3875,3870,228
|
|
20250218,112000,186334980,3865,3865,3865,3865,44
|
|
20250218,111900,186164920,3860,3860,3860,3860,87
|
|
20250218,111800,185829100,3860,3860,3860,3860,570
|
|
20250218,111700,183628900,3855,3850,3855,3850,701
|
|
20250218,111600,180927550,3850,3845,3850,3830,4890
|
|
20250218,111500,162170010,3850,3850,3850,3850,0
|
|
20250218,111400,162170010,3850,3850,3850,3850,0
|
|
20250218,111300,162170010,3850,3865,3865,3850,7030
|
|
20250218,111200,135069895,3865,3865,3865,3865,0
|
|
20250218,111100,135069895,3865,3865,3865,3865,39
|
|
20250218,111000,134919160,3865,3865,3870,3865,516
|
|
20250218,110900,132924810,3865,3865,3865,3865,338
|
|
20250218,110800,131618440,3880,3880,3880,3880,0
|
|
20250218,110700,131618440,3880,3880,3880,3880,0
|
|
20250218,110600,131618440,3880,3880,3880,3880,0
|
|
20250218,110500,131618440,3880,3880,3880,3880,0
|
|
20250218,110400,131618440,3880,3870,3880,3870,5711
|
|
20250218,110300,109471355,3870,3870,3870,3870,0
|
|
20250218,110200,109471355,3870,3870,3870,3870,0
|
|
20250218,110100,109471355,3870,3860,3870,3860,111
|
|
20250218,110000,109042795,3860,3860,3860,3860,0
|
|
20250218,105900,109042795,3860,3860,3860,3860,0
|
|
20250218,105800,109042795,3860,3860,3860,3860,0
|
|
20250218,105700,109042795,3860,3860,3860,3860,2
|
|
20250218,105600,109035075,3860,3860,3860,3860,0
|
|
20250218,105500,109035075,3860,3860,3860,3860,0
|
|
20250218,105400,109035075,3860,3860,3860,3860,0
|
|
20250218,105300,109035075,3860,3860,3860,3860,12
|
|
20250218,105200,108988755,3860,3860,3860,3860,192
|
|
20250218,105100,108247635,3855,3855,3855,3855,0
|
|
20250218,105000,108247635,3855,3855,3855,3855,47
|
|
20250218,104900,108066450,3855,3855,3855,3855,0
|
|
20250218,104800,108066450,3855,3855,3855,3855,0
|
|
20250218,104700,108066450,3855,3855,3855,3855,49
|
|
20250218,104600,107877555,3860,3855,3860,3855,2
|
|
20250218,104500,107869840,3850,3850,3850,3850,12
|
|
20250218,104400,107823640,3860,3855,3860,3855,10
|
|
20250218,104300,107785045,3850,3850,3850,3850,159
|
|
20250218,104200,107172895,3860,3860,3860,3860,0
|
|
20250218,104100,107172895,3860,3860,3860,3860,0
|
|
20250218,104000,107172895,3860,3860,3860,3860,0
|
|
20250218,103900,107172895,3860,3860,3860,3860,0
|
|
20250218,103800,107172895,3860,3860,3860,3860,5
|
|
20250218,103700,107153595,3860,3860,3860,3860,0
|
|
20250218,103600,107153595,3860,3860,3860,3860,0
|
|
20250218,103500,107153595,3860,3860,3860,3860,124
|
|
20250218,103400,106674955,3875,3875,3875,3870,14
|
|
20250218,103300,106620715,3875,3875,3875,3875,0
|
|
20250218,103200,106620715,3875,3865,3875,3865,1000
|
|
20250218,103100,102747195,3860,3855,3860,3855,37
|
|
20250218,103000,102604400,3855,3855,3855,3855,36
|
|
20250218,102900,102465620,3860,3860,3860,3860,0
|
|
20250218,102800,102465620,3860,3860,3860,3860,70
|
|
20250218,102700,102195420,3860,3860,3860,3860,0
|
|
20250218,102600,102195420,3860,3870,3870,3860,1096
|
|
20250218,102500,97954860,3870,3865,3875,3850,1080
|
|
20250218,102400,93772190,3870,3870,3870,3870,0
|
|
20250218,102300,93772190,3870,3865,3870,3865,14
|
|
20250218,102200,93718075,3850,3850,3850,3850,23
|
|
20250218,102100,93629525,3875,3875,3875,3875,0
|
|
20250218,102000,93629525,3875,3875,3880,3875,5712
|
|
20250218,101900,71494925,3870,3870,3875,3870,112
|
|
20250218,101800,71061475,3875,3820,3880,3820,9866
|
|
20250218,101700,33004485,3815,3805,3815,3805,1239
|
|
20250218,101600,28280250,3805,3805,3805,3805,0
|
|
20250218,101500,28280250,3805,3805,3805,3805,0
|
|
20250218,101400,28280250,3805,3805,3805,3805,0
|
|
20250218,101300,28280250,3805,3805,3805,3805,1
|
|
20250218,101200,28276445,3810,3810,3810,3810,0
|
|
20250218,101100,28276445,3810,3810,3810,3810,0
|
|
20250218,101000,28276445,3810,3810,3810,3810,0
|
|
20250218,100900,28276445,3810,3810,3810,3810,0
|
|
20250218,100800,28276445,3810,3810,3810,3810,0
|
|
20250218,100700,28276445,3810,3810,3810,3810,0
|
|
20250218,100600,28276445,3810,3810,3810,3810,0
|
|
20250218,100500,28276445,3810,3810,3810,3810,0
|
|
20250218,100400,28276445,3810,3810,3810,3810,2630
|
|
20250218,100300,18256145,3810,3810,3810,3810,2
|
|
20250218,100200,18248525,3800,3800,3800,3800,0
|
|
20250218,100100,18248525,3800,3800,3800,3800,0
|
|
20250218,100000,18248525,3800,3800,3800,3800,0
|
|
20250218,095900,18248525,3800,3800,3800,3800,0
|
|
20250218,095800,18248525,3800,3800,3800,3800,1
|
|
20250218,095700,18244725,3810,3810,3810,3810,0
|
|
20250218,095600,18244725,3810,3810,3810,3810,0
|
|
20250218,095500,18244725,3810,3810,3810,3810,20
|
|
20250218,095400,18168525,3810,3810,3810,3810,0
|
|
20250218,095300,18168525,3810,3810,3810,3810,0
|
|
20250218,095200,18168525,3810,3810,3810,3810,202
|
|
20250218,095100,17398905,3810,3810,3815,3810,1073
|
|
20250218,095000,13310580,3810,3810,3810,3810,0
|
|
20250218,094900,13310580,3810,3805,3810,3805,258
|
|
20250218,094800,12328055,3805,3805,3805,3805,1
|
|
20250218,094700,12324250,3805,3805,3805,3805,600
|
|
20250218,094600,10041250,3805,3805,3805,3805,26
|
|
20250218,094500,9942320,3805,3805,3805,3805,0
|
|
20250218,094400,9942320,3805,3805,3805,3805,13
|
|
20250218,094300,9892855,3805,3800,3805,3800,44
|
|
20250218,094200,9725440,3800,3800,3800,3800,100
|
|
20250218,094100,9345440,3800,3800,3800,3800,0
|
|
20250218,094000,9345440,3800,3800,3800,3800,0
|
|
20250218,093900,9345440,3800,3800,3800,3800,0
|
|
20250218,093800,9345440,3800,3800,3800,3800,1
|
|
20250218,093700,9341640,3800,3800,3800,3800,31
|
|
20250218,093600,9223840,3790,3790,3790,3790,0
|
|
20250218,093500,9223840,3790,3790,3790,3790,69
|
|
20250218,093400,8962330,3790,3790,3790,3790,11
|
|
20250218,093300,8920640,3790,3790,3790,3790,104
|
|
20250218,093200,8526480,3805,3805,3805,3805,36
|
|
20250218,093100,8389500,3800,3800,3800,3800,21
|
|
20250218,093000,8309700,3790,3790,3790,3790,27
|
|
20250218,092900,8207370,3795,3795,3795,3795,0
|
|
20250218,092800,8207370,3795,3795,3795,3795,307
|
|
20250218,092700,7042305,3795,3795,3795,3795,19
|
|
20250218,092600,6970200,3795,3795,3795,3795,0
|
|
20250218,092500,6970200,3795,3790,3795,3790,66
|
|
20250218,092400,6719885,3785,3785,3785,3785,0
|
|
20250218,092300,6719885,3785,3785,3785,3785,0
|
|
20250218,092200,6719885,3785,3785,3785,3785,0
|
|
20250218,092100,6719885,3785,3785,3785,3785,25
|
|
20250218,092000,6625260,3780,3780,3780,3780,0
|
|
20250218,091900,6625260,3780,3775,3780,3770,57
|
|
20250218,091800,6410200,3780,3780,3780,3780,0
|
|
20250218,091700,6410200,3780,3785,3785,3780,165
|
|
20250218,091600,5785935,3790,3790,3790,3790,0
|
|
20250218,091500,5785935,3790,3790,3790,3790,0
|
|
20250218,091400,5785935,3790,3790,3790,3790,36
|
|
20250218,091300,5649495,3790,3790,3790,3790,0
|
|
20250218,091200,5649495,3790,3805,3805,3790,178
|
|
20250218,091100,4974230,3805,3805,3805,3805,0
|
|
20250218,091000,4974230,3805,3805,3805,3805,0
|
|
20250218,090900,4974230,3805,3805,3810,3805,1004
|
|
20250218,090800,1153990,3805,3800,3805,3800,122
|
|
20250218,090700,689805,3795,3795,3795,3795,0
|
|
20250218,090600,689805,3795,3795,3795,3795,5
|
|
20250218,090500,670830,3790,3790,3790,3790,1
|
|
20250218,090400,667040,3790,3790,3790,3790,0
|
|
20250218,090300,667040,3790,3790,3790,3790,0
|
|
20250218,090200,667040,3790,3790,3790,3790,0
|
|
20250218,090100,667040,3790,3790,3790,3790,0
|
|
20250218,090000,667040,3790,3790,3790,3790,176
|