622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,191900,405388590,6150,6150,6150,6150,906
|
|
20250217,191800,405388590,6150,6150,6150,6150,0
|
|
20250217,191700,405388590,6150,6150,6150,6150,0
|
|
20250217,191600,405388590,6150,6150,6150,6150,0
|
|
20250217,191500,405388590,6150,6150,6150,6150,0
|
|
20250217,191400,405388590,6150,6150,6150,6150,0
|
|
20250217,191300,405388590,6150,6150,6150,6150,0
|
|
20250217,191200,405388590,6150,6150,6150,6150,0
|
|
20250217,191100,405388590,6150,6150,6150,6150,0
|
|
20250217,191000,405388590,6150,6150,6150,6150,0
|
|
20250217,190900,405388590,6150,6150,6150,6150,0
|
|
20250217,190800,405388590,6150,6150,6150,6150,0
|
|
20250217,190700,405388590,6150,6150,6150,6150,0
|
|
20250217,190600,405388590,6150,6150,6150,6150,0
|
|
20250217,190500,405388590,6150,6150,6150,6150,0
|
|
20250217,190400,405388590,6150,6150,6150,6150,0
|
|
20250217,190300,405388590,6150,6150,6150,6150,0
|
|
20250217,190200,405388590,6150,6150,6150,6150,0
|
|
20250217,190100,405388590,6150,6150,6150,6150,0
|
|
20250217,190000,405388590,6150,6150,6150,6150,0
|
|
20250217,185900,405388590,6150,6150,6150,6150,0
|
|
20250217,185800,405388590,6150,6150,6150,6150,0
|
|
20250217,185700,405388590,6150,6150,6150,6150,0
|
|
20250217,185600,405388590,6150,6150,6150,6150,0
|
|
20250217,185500,405388590,6150,6150,6150,6150,0
|
|
20250217,185400,405388590,6150,6150,6150,6150,0
|
|
20250217,185300,405388590,6150,6150,6150,6150,0
|
|
20250217,185200,405388590,6150,6150,6150,6150,0
|
|
20250217,185100,405388590,6150,6150,6150,6150,0
|
|
20250217,185000,405388590,6150,6150,6150,6150,0
|
|
20250217,184900,405388590,6150,6150,6150,6150,906
|
|
20250217,184800,405388590,6150,6150,6150,6150,0
|
|
20250217,184700,405388590,6150,6150,6150,6150,0
|
|
20250217,184600,405388590,6150,6150,6150,6150,0
|
|
20250217,184500,405388590,6150,6150,6150,6150,0
|
|
20250217,184400,405388590,6150,6150,6150,6150,0
|
|
20250217,184300,405388590,6150,6150,6150,6150,0
|
|
20250217,184200,405388590,6150,6150,6150,6150,0
|
|
20250217,184100,405388590,6150,6150,6150,6150,0
|
|
20250217,184000,405388590,6150,6150,6150,6150,0
|
|
20250217,183900,405388590,6150,6150,6150,6150,0
|
|
20250217,183800,405388590,6150,6150,6150,6150,0
|
|
20250217,183700,405388590,6150,6150,6150,6150,0
|
|
20250217,183600,405388590,6150,6150,6150,6150,0
|
|
20250217,183500,405388590,6150,6150,6150,6150,0
|
|
20250217,183400,405388590,6150,6150,6150,6150,0
|
|
20250217,183300,405388590,6150,6150,6150,6150,0
|
|
20250217,183200,405388590,6150,6150,6150,6150,0
|
|
20250217,183100,405388590,6150,6150,6150,6150,0
|
|
20250217,183000,405388590,6150,6150,6150,6150,0
|
|
20250217,182900,405388590,6150,6150,6150,6150,0
|
|
20250217,182800,405388590,6150,6150,6150,6150,0
|
|
20250217,182700,405388590,6150,6150,6150,6150,0
|
|
20250217,182600,405388590,6150,6150,6150,6150,0
|
|
20250217,182500,405388590,6150,6150,6150,6150,0
|
|
20250217,182400,405388590,6150,6150,6150,6150,0
|
|
20250217,182300,405388590,6150,6150,6150,6150,0
|
|
20250217,182200,405388590,6150,6150,6150,6150,0
|
|
20250217,182100,405388590,6150,6150,6150,6150,0
|
|
20250217,182000,405388590,6150,6150,6150,6150,0
|
|
20250217,181900,405388590,6150,6150,6150,6150,906
|
|
20250217,181800,405388590,6150,6150,6150,6150,0
|
|
20250217,181700,405388590,6150,6150,6150,6150,0
|
|
20250217,181600,405388590,6150,6150,6150,6150,0
|
|
20250217,181500,405388590,6150,6150,6150,6150,0
|
|
20250217,181400,405388590,6150,6150,6150,6150,0
|
|
20250217,181300,405388590,6150,6150,6150,6150,0
|
|
20250217,181200,405388590,6150,6150,6150,6150,0
|
|
20250217,181100,405388590,6150,6150,6150,6150,0
|
|
20250217,181000,405388590,6150,6150,6150,6150,0
|
|
20250217,180900,405388590,6150,6150,6150,6150,0
|
|
20250217,180800,405388590,6150,6150,6150,6150,0
|
|
20250217,180700,405388590,6150,6150,6150,6150,0
|
|
20250217,180600,405388590,6150,6150,6150,6150,0
|
|
20250217,180500,405388590,6150,6150,6150,6150,0
|
|
20250217,180400,405388590,6150,6150,6150,6150,0
|
|
20250217,180300,405388590,6150,6150,6150,6150,0
|
|
20250217,180200,405388590,6150,6150,6150,6150,0
|
|
20250217,180100,405388590,6150,6150,6150,6150,0
|
|
20250217,180000,405388590,6150,6150,6150,6150,0
|
|
20250217,175900,405388590,6150,6150,6150,6150,0
|
|
20250217,175800,405388590,6150,6150,6150,6150,0
|
|
20250217,175700,405388590,6150,6150,6150,6150,0
|
|
20250217,175600,405388590,6150,6150,6150,6150,0
|
|
20250217,175500,405388590,6150,6150,6150,6150,0
|
|
20250217,175400,405388590,6150,6150,6150,6150,0
|
|
20250217,175300,405388590,6150,6150,6150,6150,0
|
|
20250217,175200,405388590,6150,6150,6150,6150,0
|
|
20250217,175100,405388590,6150,6150,6150,6150,0
|
|
20250217,175000,405388590,6150,6150,6150,6150,0
|
|
20250217,174900,405388590,6150,6150,6150,6150,906
|
|
20250217,174800,405388590,6150,6150,6150,6150,0
|
|
20250217,174700,405388590,6150,6150,6150,6150,0
|
|
20250217,174600,405388590,6150,6150,6150,6150,0
|
|
20250217,174500,405388590,6150,6150,6150,6150,0
|
|
20250217,174400,405388590,6150,6150,6150,6150,0
|
|
20250217,174300,405388590,6150,6150,6150,6150,0
|
|
20250217,174200,405388590,6150,6150,6150,6150,0
|
|
20250217,174100,405388590,6150,6150,6150,6150,0
|
|
20250217,174000,405388590,6150,6150,6150,6150,0
|
|
20250217,173900,405388590,6150,6150,6150,6150,0
|
|
20250217,173800,405388590,6150,6150,6150,6150,0
|
|
20250217,173700,405388590,6150,6150,6150,6150,0
|
|
20250217,173600,405388590,6150,6150,6150,6150,0
|
|
20250217,173500,405388590,6150,6150,6150,6150,0
|
|
20250217,173400,405388590,6150,6150,6150,6150,0
|
|
20250217,173300,405388590,6150,6150,6150,6150,0
|
|
20250217,173200,405388590,6150,6150,6150,6150,0
|
|
20250217,173100,405388590,6150,6150,6150,6150,0
|
|
20250217,173000,405388590,6150,6150,6150,6150,0
|
|
20250217,172900,405388590,6150,6150,6150,6150,0
|
|
20250217,172800,405388590,6150,6150,6150,6150,0
|
|
20250217,172700,405388590,6150,6150,6150,6150,0
|
|
20250217,172600,405388590,6150,6150,6150,6150,0
|
|
20250217,172500,405388590,6150,6150,6150,6150,0
|
|
20250217,172400,405388590,6150,6150,6150,6150,0
|
|
20250217,172300,405388590,6150,6150,6150,6150,0
|
|
20250217,172200,405388590,6150,6150,6150,6150,0
|
|
20250217,172100,405388590,6150,6150,6150,6150,0
|
|
20250217,172000,405388590,6150,6150,6150,6150,0
|
|
20250217,171900,405388590,6150,6150,6150,6150,906
|
|
20250217,171800,405388590,6150,6150,6150,6150,0
|
|
20250217,171700,405388590,6150,6150,6150,6150,0
|
|
20250217,171600,405388590,6150,6150,6150,6150,0
|
|
20250217,171500,405388590,6150,6150,6150,6150,0
|
|
20250217,171400,405388590,6150,6150,6150,6150,0
|
|
20250217,171300,405388590,6150,6150,6150,6150,0
|
|
20250217,171200,405388590,6150,6150,6150,6150,0
|
|
20250217,171100,405388590,6150,6150,6150,6150,0
|
|
20250217,171000,405388590,6150,6150,6150,6150,0
|
|
20250217,170900,405388590,6150,6150,6150,6150,0
|
|
20250217,170800,405388590,6150,6150,6150,6150,0
|
|
20250217,170700,405388590,6150,6150,6150,6150,0
|
|
20250217,170600,405388590,6150,6150,6150,6150,0
|
|
20250217,170500,405388590,6150,6150,6150,6150,0
|
|
20250217,170400,405388590,6150,6150,6150,6150,0
|
|
20250217,170300,405388590,6150,6150,6150,6150,0
|
|
20250217,170200,405388590,6150,6150,6150,6150,0
|
|
20250217,170100,405388590,6150,6150,6150,6150,0
|
|
20250217,170000,405388590,6150,6150,6150,6150,0
|
|
20250217,165900,405388590,6150,6150,6150,6150,0
|
|
20250217,165800,405388590,6150,6150,6150,6150,0
|
|
20250217,165700,405388590,6150,6150,6150,6150,0
|
|
20250217,165600,405388590,6150,6150,6150,6150,0
|
|
20250217,165500,405388590,6150,6150,6150,6150,0
|
|
20250217,165400,405388590,6150,6150,6150,6150,0
|
|
20250217,165300,405388590,6150,6150,6150,6150,0
|
|
20250217,165200,405388590,6150,6150,6150,6150,0
|
|
20250217,165100,405388590,6150,6150,6150,6150,0
|
|
20250217,165000,405388590,6150,6150,6150,6150,0
|
|
20250217,164900,405388590,6150,6150,6150,6150,906
|
|
20250217,164800,405388590,6150,6150,6150,6150,0
|
|
20250217,164700,405388590,6150,6150,6150,6150,0
|
|
20250217,164600,405388590,6150,6150,6150,6150,0
|
|
20250217,164500,405388590,6150,6150,6150,6150,0
|
|
20250217,164400,405388590,6150,6150,6150,6150,0
|
|
20250217,164300,405388590,6150,6150,6150,6150,0
|
|
20250217,164200,405388590,6150,6150,6150,6150,0
|
|
20250217,164100,405388590,6150,6150,6150,6150,0
|
|
20250217,164000,405388590,6150,6150,6150,6150,0
|
|
20250217,163900,405388590,6150,6150,6150,6150,0
|
|
20250217,163800,405388590,6150,6150,6150,6150,0
|
|
20250217,163700,405388590,6150,6150,6150,6150,0
|
|
20250217,163600,405388590,6150,6150,6150,6150,0
|
|
20250217,163500,405388590,6150,6150,6150,6150,0
|
|
20250217,163400,405388590,6150,6150,6150,6150,0
|
|
20250217,163300,405388590,6150,6150,6150,6150,0
|
|
20250217,163200,405388590,6150,6150,6150,6150,0
|
|
20250217,163100,405388590,6150,6150,6150,6150,0
|
|
20250217,163000,405388590,6150,6150,6150,6150,0
|
|
20250217,162900,405388590,6150,6150,6150,6150,0
|
|
20250217,162800,405388590,6150,6150,6150,6150,0
|
|
20250217,162700,405388590,6150,6150,6150,6150,0
|
|
20250217,162600,405388590,6150,6150,6150,6150,0
|
|
20250217,162500,405388590,6150,6150,6150,6150,0
|
|
20250217,162400,405388590,6150,6150,6150,6150,0
|
|
20250217,162300,405388590,6150,6150,6150,6150,0
|
|
20250217,162200,405388590,6150,6150,6150,6150,0
|
|
20250217,162100,405388590,6150,6150,6150,6150,0
|
|
20250217,162000,405388590,6150,6150,6150,6150,0
|
|
20250217,161900,405388590,6150,6150,6150,6150,906
|
|
20250217,161800,405388590,6150,6150,6150,6150,0
|
|
20250217,161700,405388590,6150,6150,6150,6150,0
|
|
20250217,161600,405388590,6150,6150,6150,6150,0
|
|
20250217,161500,405388590,6150,6150,6150,6150,0
|
|
20250217,161400,405388590,6150,6150,6150,6150,0
|
|
20250217,161300,405388590,6150,6150,6150,6150,0
|
|
20250217,161200,405388590,6150,6150,6150,6150,0
|
|
20250217,161100,405388590,6150,6150,6150,6150,0
|
|
20250217,161000,405388590,6150,6150,6150,6150,0
|
|
20250217,160900,405388590,6150,6150,6150,6150,0
|
|
20250217,160800,405388590,6150,6150,6150,6150,0
|
|
20250217,160700,405388590,6150,6150,6150,6150,0
|
|
20250217,160600,405388590,6150,6150,6150,6150,0
|
|
20250217,160500,405388590,6150,6150,6150,6150,0
|
|
20250217,160400,405388590,6150,6150,6150,6150,0
|
|
20250217,160300,405388590,6150,6150,6150,6150,0
|
|
20250217,160200,405388590,6150,6150,6150,6150,0
|
|
20250217,160100,405388590,6150,6150,6150,6150,0
|
|
20250217,160000,405388590,6150,6150,6150,6150,0
|
|
20250217,155900,405388590,6150,6150,6150,6150,0
|
|
20250217,155800,405388590,6150,6150,6150,6150,0
|
|
20250217,155700,405388590,6150,6150,6150,6150,0
|
|
20250217,155600,405388590,6150,6150,6150,6150,0
|
|
20250217,155500,405388590,6150,6150,6150,6150,0
|
|
20250217,155400,405388590,6150,6150,6150,6150,0
|
|
20250217,155300,405388590,6150,6150,6150,6150,0
|
|
20250217,155200,405388590,6150,6150,6150,6150,0
|
|
20250217,155100,405388590,6150,6150,6150,6150,0
|
|
20250217,155000,405388590,6150,6150,6150,6150,0
|
|
20250217,154900,405388590,6150,6150,6150,6150,906
|
|
20250217,154800,405388590,6150,6150,6150,6150,0
|
|
20250217,154700,405388590,6150,6150,6150,6150,0
|
|
20250217,154600,405388590,6150,6150,6150,6150,0
|
|
20250217,154500,405388590,6150,6150,6150,6150,0
|
|
20250217,154400,405388590,6150,6150,6150,6150,0
|
|
20250217,154300,405388590,6150,6150,6150,6150,0
|
|
20250217,154200,405388590,6150,6150,6150,6150,0
|
|
20250217,154100,405388590,6150,6150,6150,6150,0
|
|
20250217,154000,405388590,6150,6150,6150,6150,0
|
|
20250217,153900,405388590,6150,6150,6150,6150,0
|
|
20250217,153800,405388590,6150,6150,6150,6150,0
|
|
20250217,153700,405388590,6150,6150,6150,6150,0
|
|
20250217,153600,405388590,6150,6150,6150,6150,0
|
|
20250217,153500,405388590,6150,6150,6150,6150,0
|
|
20250217,153400,405388590,6150,6150,6150,6150,0
|
|
20250217,153300,405388590,6150,6150,6150,6150,0
|
|
20250217,153200,405388590,6150,6150,6150,6150,0
|
|
20250217,153100,405388590,6150,6150,6150,6150,0
|
|
20250217,153000,405388590,6150,6150,6150,6150,906
|
|
20250217,152900,399816690,6150,6150,6150,6150,0
|
|
20250217,152800,399816690,6150,6150,6150,6150,0
|
|
20250217,152700,399816690,6150,6150,6150,6150,0
|
|
20250217,152600,399816690,6150,6150,6150,6150,0
|
|
20250217,152500,399816690,6150,6150,6150,6150,0
|
|
20250217,152400,399816690,6150,6150,6150,6150,0
|
|
20250217,152300,399816690,6150,6150,6150,6150,0
|
|
20250217,152200,399816690,6150,6150,6150,6150,0
|
|
20250217,152100,399816690,6150,6150,6150,6150,0
|
|
20250217,152000,399816690,6150,6150,6150,6150,0
|
|
20250217,151900,399816690,6150,6150,6150,6140,1730
|
|
20250217,151800,389186980,6140,6120,6150,6120,809
|
|
20250217,151700,384215200,6120,6110,6150,6110,6978
|
|
20250217,151600,341358320,6110,6090,6110,6090,351
|
|
20250217,151500,339216500,6080,6080,6080,6080,0
|
|
20250217,151400,339216500,6080,6080,6100,6080,770
|
|
20250217,151300,334525540,6070,6040,6070,6030,525
|
|
20250217,151200,331354940,6050,6090,6130,6040,8154
|
|
20250217,151100,281640770,6040,6070,6090,6040,4181
|
|
20250217,151000,256217550,6070,6070,6070,6070,150
|
|
20250217,150900,255307050,6070,6060,6070,6060,366
|
|
20250217,150800,253085580,6080,6080,6080,6080,0
|
|
20250217,150700,253085580,6080,6070,6080,6070,390
|
|
20250217,150600,250714980,6070,6050,6070,6040,542
|
|
20250217,150500,247430410,6040,6050,6050,6040,420
|
|
20250217,150400,244890110,6050,6020,6050,5990,2361
|
|
20250217,150300,230629800,5990,5990,5990,5990,100
|
|
20250217,150200,230030800,6040,5990,6040,5990,2805
|
|
20250217,150100,213118420,5980,5980,5980,5980,100
|
|
20250217,150000,212520420,5990,5990,5990,5990,10
|
|
20250217,145900,212460520,5990,6000,6000,5990,41
|
|
20250217,145800,212214920,6000,6000,6000,6000,80
|
|
20250217,145700,211734920,6000,6000,6000,6000,0
|
|
20250217,145600,211734920,6000,6000,6000,6000,350
|
|
20250217,145500,209634920,6000,6000,6000,6000,265
|
|
20250217,145400,208044920,6000,6000,6000,6000,0
|
|
20250217,145300,208044920,6000,6000,6000,6000,0
|
|
20250217,145200,208044920,6000,6000,6000,6000,0
|
|
20250217,145100,208044920,6000,6000,6000,6000,440
|
|
20250217,145000,205404920,6000,5990,6000,5990,1490
|
|
20250217,144900,196471650,5990,5990,5990,5990,0
|
|
20250217,144800,196471650,5990,5990,5990,5990,2
|
|
20250217,144700,196459670,5990,5990,5990,5990,0
|
|
20250217,144600,196459670,5990,5960,5990,5960,936
|
|
20250217,144500,190855830,5970,5970,5970,5970,0
|
|
20250217,144400,190855830,5970,5970,5970,5970,0
|
|
20250217,144300,190855830,5970,5970,5970,5970,0
|
|
20250217,144200,190855830,5970,5970,5970,5970,0
|
|
20250217,144100,190855830,5970,5970,5970,5970,61
|
|
20250217,144000,190491660,5970,5970,5970,5970,0
|
|
20250217,143900,190491660,5970,5970,5970,5970,0
|
|
20250217,143800,190491660,5970,5970,5970,5970,150
|
|
20250217,143700,189596160,5970,5970,5970,5970,0
|
|
20250217,143600,189596160,5970,5970,5970,5970,0
|
|
20250217,143500,189596160,5970,5970,5970,5970,50
|
|
20250217,143400,189297660,5970,5970,5970,5970,0
|
|
20250217,143300,189297660,5970,5970,5970,5970,9
|
|
20250217,143200,189243930,5970,5970,5970,5970,1
|
|
20250217,143100,189237960,5970,5970,5970,5970,0
|
|
20250217,143000,189237960,5970,5970,5970,5970,200
|
|
20250217,142900,188043960,5970,5970,5970,5970,3
|
|
20250217,142800,188026050,5950,5950,5950,5950,0
|
|
20250217,142700,188026050,5950,5950,5950,5950,0
|
|
20250217,142600,188026050,5950,5950,5950,5950,99
|
|
20250217,142500,187437000,5940,5940,5940,5940,0
|
|
20250217,142400,187437000,5940,5940,5940,5940,0
|
|
20250217,142300,187437000,5940,5940,5940,5940,0
|
|
20250217,142200,187437000,5940,5940,5940,5940,10
|
|
20250217,142100,187377600,5940,5950,5950,5940,216
|
|
20250217,142000,186093560,5960,5960,5960,5960,0
|
|
20250217,141900,186093560,5960,5960,5960,5960,0
|
|
20250217,141800,186093560,5960,5970,5970,5960,74
|
|
20250217,141700,185652280,5970,5970,5970,5970,0
|
|
20250217,141600,185652280,5970,5970,5970,5970,0
|
|
20250217,141500,185652280,5970,5970,5970,5970,0
|
|
20250217,141400,185652280,5970,5970,5970,5970,0
|
|
20250217,141300,185652280,5970,5970,5970,5970,0
|
|
20250217,141200,185652280,5970,5970,5970,5970,0
|
|
20250217,141100,185652280,5970,5960,5970,5960,250
|
|
20250217,141000,184159790,5950,5950,5950,5950,0
|
|
20250217,140900,184159790,5950,5950,5950,5950,0
|
|
20250217,140800,184159790,5950,5950,5950,5950,0
|
|
20250217,140700,184159790,5950,5940,5950,5940,1420
|
|
20250217,140600,175710830,5950,5950,5950,5950,0
|
|
20250217,140500,175710830,5950,5950,5950,5950,0
|
|
20250217,140400,175710830,5950,5950,5950,5950,1700
|
|
20250217,140300,165595830,5930,5930,5930,5930,3
|
|
20250217,140200,165578040,5930,5930,5930,5930,0
|
|
20250217,140100,165578040,5930,5930,5930,5930,0
|
|
20250217,140000,165578040,5930,5930,5930,5930,0
|
|
20250217,135900,165578040,5930,5930,5930,5930,0
|
|
20250217,135800,165578040,5930,5930,5930,5930,0
|
|
20250217,135700,165578040,5930,5930,5930,5930,1
|
|
20250217,135600,165572110,5940,5940,5940,5940,0
|
|
20250217,135500,165572110,5940,5940,5940,5940,3
|
|
20250217,135400,165554290,5940,5940,5940,5940,100
|
|
20250217,135300,164960290,5940,5940,5940,5940,0
|
|
20250217,135200,164960290,5940,5940,5940,5940,0
|
|
20250217,135100,164960290,5940,5940,5940,5940,5
|
|
20250217,135000,164930590,5920,5920,5920,5920,0
|
|
20250217,134900,164930590,5920,5920,5920,5920,0
|
|
20250217,134800,164930590,5920,5920,5920,5920,0
|
|
20250217,134700,164930590,5920,5920,5920,5920,0
|
|
20250217,134600,164930590,5920,5920,5920,5920,0
|
|
20250217,134500,164930590,5920,5920,5920,5920,0
|
|
20250217,134400,164930590,5920,5920,5920,5920,0
|
|
20250217,134300,164930590,5920,5920,5920,5920,0
|
|
20250217,134200,164930590,5920,5920,5920,5920,0
|
|
20250217,134100,164930590,5920,5920,5920,5920,0
|
|
20250217,134000,164930590,5920,5920,5920,5920,0
|
|
20250217,133900,164930590,5920,5920,5920,5920,1700
|
|
20250217,133800,154866590,5940,5940,5940,5940,0
|
|
20250217,133700,154866590,5940,5940,5940,5940,1
|
|
20250217,133600,154860650,5920,5920,5920,5920,0
|
|
20250217,133500,154860650,5920,5920,5920,5920,300
|
|
20250217,133400,153084650,5920,5920,5920,5920,0
|
|
20250217,133300,153084650,5920,5920,5920,5920,578
|
|
20250217,133200,149662890,5940,5940,5940,5940,0
|
|
20250217,133100,149662890,5940,5940,5940,5940,1
|
|
20250217,133000,149656950,5920,5920,5920,5920,0
|
|
20250217,132900,149656950,5920,5920,5920,5920,0
|
|
20250217,132800,149656950,5920,5920,5920,5920,0
|
|
20250217,132700,149656950,5920,5920,5920,5920,0
|
|
20250217,132600,149656950,5920,5920,5920,5920,0
|
|
20250217,132500,149656950,5920,5920,5920,5920,0
|
|
20250217,132400,149656950,5920,5920,5920,5920,0
|
|
20250217,132300,149656950,5920,5920,5920,5920,0
|
|
20250217,132200,149656950,5920,5920,5920,5920,0
|
|
20250217,132100,149656950,5920,5920,5920,5920,0
|
|
20250217,132000,149656950,5920,5920,5920,5920,0
|
|
20250217,131900,149656950,5920,5920,5920,5920,20
|
|
20250217,131800,149538550,5940,5940,5940,5940,0
|
|
20250217,131700,149538550,5940,5940,5940,5940,41
|
|
20250217,131600,149295010,5920,5920,5920,5920,0
|
|
20250217,131500,149295010,5920,5920,5920,5920,0
|
|
20250217,131400,149295010,5920,5920,5920,5920,0
|
|
20250217,131300,149295010,5920,5920,5920,5920,0
|
|
20250217,131200,149295010,5920,5920,5920,5920,20
|
|
20250217,131100,149176610,5920,5920,5920,5920,0
|
|
20250217,131000,149176610,5920,5920,5920,5920,0
|
|
20250217,130900,149176610,5920,5920,5920,5920,200
|
|
20250217,130800,147992610,5920,5920,5920,5920,0
|
|
20250217,130700,147992610,5920,5910,5920,5910,123
|
|
20250217,130600,147265350,5920,5920,5930,5910,4864
|
|
20250217,130500,118500520,5930,5970,5970,5930,1697
|
|
20250217,130400,108410760,5980,5980,5980,5980,0
|
|
20250217,130300,108410760,5980,5980,5980,5980,0
|
|
20250217,130200,108410760,5980,5980,5980,5980,0
|
|
20250217,130100,108410760,5980,5980,5980,5980,1
|
|
20250217,130000,108404780,5970,5970,5970,5970,0
|
|
20250217,125900,108404780,5970,5970,5970,5970,11
|
|
20250217,125800,108339110,5970,5970,5970,5970,1
|
|
20250217,125700,108333140,5970,5970,5970,5970,20
|
|
20250217,125600,108213740,5970,5970,5970,5970,80
|
|
20250217,125500,107736140,5970,5970,5970,5970,0
|
|
20250217,125400,107736140,5970,5970,5970,5970,0
|
|
20250217,125300,107736140,5970,5970,5970,5970,0
|
|
20250217,125200,107736140,5970,5970,5970,5970,0
|
|
20250217,125100,107736140,5970,5970,5970,5970,0
|
|
20250217,125000,107736140,5970,5970,5970,5970,0
|
|
20250217,124900,107736140,5970,5970,5970,5970,0
|
|
20250217,124800,107736140,5970,5970,5970,5970,0
|
|
20250217,124700,107736140,5970,5970,5970,5970,0
|
|
20250217,124600,107736140,5970,5970,5970,5970,0
|
|
20250217,124500,107736140,5970,5980,5980,5970,86
|
|
20250217,124400,107222230,5990,5980,5990,5980,211
|
|
20250217,124300,105958450,5980,5980,5980,5980,17
|
|
20250217,124200,105856790,5970,5970,5970,5970,400
|
|
20250217,124100,103468790,5980,5980,5980,5980,0
|
|
20250217,124000,103468790,5980,5980,5980,5980,0
|
|
20250217,123900,103468790,5980,5980,5980,5980,0
|
|
20250217,123800,103468790,5980,5980,5980,5980,0
|
|
20250217,123700,103468790,5980,5980,5980,5980,0
|
|
20250217,123600,103468790,5980,5980,5980,5980,0
|
|
20250217,123500,103468790,5980,5950,5980,5950,1692
|
|
20250217,123400,93391150,5940,5940,5940,5940,2
|
|
20250217,123300,93379270,5940,5940,5940,5940,0
|
|
20250217,123200,93379270,5940,5940,5940,5940,780
|
|
20250217,123100,88746070,5950,5930,5950,5930,34
|
|
20250217,123000,88544420,5920,5920,5920,5920,0
|
|
20250217,122900,88544420,5920,5920,5920,5920,0
|
|
20250217,122800,88544420,5920,5920,5920,5920,0
|
|
20250217,122700,88544420,5920,5920,5920,5920,0
|
|
20250217,122600,88544420,5920,5920,5920,5920,200
|
|
20250217,122500,87360420,5920,5920,5920,5920,0
|
|
20250217,122400,87360420,5920,5920,5920,5920,0
|
|
20250217,122300,87360420,5920,5920,5920,5920,500
|
|
20250217,122200,84400420,5930,5930,5930,5930,0
|
|
20250217,122100,84400420,5930,5930,5930,5930,0
|
|
20250217,122000,84400420,5930,5930,5930,5930,0
|
|
20250217,121900,84400420,5930,5930,5930,5930,0
|
|
20250217,121800,84400420,5930,5930,5930,5930,0
|
|
20250217,121700,84400420,5930,5930,5930,5930,0
|
|
20250217,121600,84400420,5930,5930,5930,5930,50
|
|
20250217,121500,84103920,5930,5930,5930,5930,0
|
|
20250217,121400,84103920,5930,5930,5930,5930,0
|
|
20250217,121300,84103920,5930,5930,5930,5930,0
|
|
20250217,121200,84103920,5930,5930,5930,5930,0
|
|
20250217,121100,84103920,5930,5930,5930,5930,0
|
|
20250217,121000,84103920,5930,5930,5930,5930,0
|
|
20250217,120900,84103920,5930,5930,5930,5930,0
|
|
20250217,120800,84103920,5930,5930,5930,5930,0
|
|
20250217,120700,84103920,5930,5930,5930,5930,0
|
|
20250217,120600,84103920,5930,5930,5930,5930,0
|
|
20250217,120500,84103920,5930,5930,5930,5930,0
|
|
20250217,120400,84103920,5930,5930,5930,5930,0
|
|
20250217,120300,84103920,5930,5930,5930,5930,0
|
|
20250217,120200,84103920,5930,5930,5930,5930,0
|
|
20250217,120100,84103920,5930,5930,5930,5930,1
|
|
20250217,120000,84097990,5910,5910,5910,5910,0
|
|
20250217,115900,84097990,5910,5910,5910,5910,0
|
|
20250217,115800,84097990,5910,5910,5910,5910,0
|
|
20250217,115700,84097990,5910,5910,5910,5910,0
|
|
20250217,115600,84097990,5910,5910,5910,5910,2
|
|
20250217,115500,84086170,5900,5900,5900,5900,0
|
|
20250217,115400,84086170,5900,5900,5900,5900,0
|
|
20250217,115300,84086170,5900,5900,5900,5900,0
|
|
20250217,115200,84086170,5900,5960,5960,5900,4820
|
|
20250217,115100,55590410,5970,5970,5970,5970,0
|
|
20250217,115000,55590410,5970,5970,5970,5970,0
|
|
20250217,114900,55590410,5970,5970,5970,5970,0
|
|
20250217,114800,55590410,5970,5970,5970,5970,0
|
|
20250217,114700,55590410,5970,5970,5970,5970,0
|
|
20250217,114600,55590410,5970,5970,5970,5970,10
|
|
20250217,114500,55530710,5970,5970,5970,5970,0
|
|
20250217,114400,55530710,5970,5970,5970,5970,0
|
|
20250217,114300,55530710,5970,5970,5970,5970,0
|
|
20250217,114200,55530710,5970,5970,5970,5970,0
|
|
20250217,114100,55530710,5970,5970,5970,5970,0
|
|
20250217,114000,55530710,5970,5970,5970,5970,0
|
|
20250217,113900,55530710,5970,5970,5970,5970,0
|
|
20250217,113800,55530710,5970,5970,5970,5970,0
|
|
20250217,113700,55530710,5970,5970,5970,5970,5
|
|
20250217,113600,55500860,5960,5970,5970,5960,165
|
|
20250217,113500,54517450,5960,5960,5960,5960,286
|
|
20250217,113400,52812890,5950,5950,5950,5950,266
|
|
20250217,113300,51230190,5950,5950,5950,5950,500
|
|
20250217,113200,48255190,5950,5950,5950,5950,0
|
|
20250217,113100,48255190,5950,5950,5950,5950,0
|
|
20250217,113000,48255190,5950,5950,5950,5950,0
|
|
20250217,112900,48255190,5950,5950,5950,5950,60
|
|
20250217,112800,47898190,5950,5950,5950,5950,0
|
|
20250217,112700,47898190,5950,5950,5950,5950,0
|
|
20250217,112600,47898190,5950,5950,5950,5950,0
|
|
20250217,112500,47898190,5950,5950,5950,5950,0
|
|
20250217,112400,47898190,5950,5950,5950,5950,0
|
|
20250217,112300,47898190,5950,5950,5950,5950,0
|
|
20250217,112200,47898190,5950,5950,5950,5950,0
|
|
20250217,112100,47898190,5950,5950,5950,5950,1
|
|
20250217,112000,47892240,5950,5950,5950,5950,0
|
|
20250217,111900,47892240,5950,5950,5950,5950,0
|
|
20250217,111800,47892240,5950,5950,5950,5950,1
|
|
20250217,111700,47886290,5950,5950,5950,5950,0
|
|
20250217,111600,47886290,5950,5950,5950,5950,88
|
|
20250217,111500,47362690,5950,5950,5950,5950,0
|
|
20250217,111400,47362690,5950,5950,5950,5950,0
|
|
20250217,111300,47362690,5950,5950,5950,5950,0
|
|
20250217,111200,47362690,5950,5950,5950,5950,2
|
|
20250217,111100,47350790,5950,5950,5950,5950,0
|
|
20250217,111000,47350790,5950,5950,5950,5950,0
|
|
20250217,110900,47350790,5950,5950,5950,5950,0
|
|
20250217,110800,47350790,5950,5950,5950,5950,0
|
|
20250217,110700,47350790,5950,5950,5950,5950,0
|
|
20250217,110600,47350790,5950,5950,5950,5950,0
|
|
20250217,110500,47350790,5950,5950,5950,5950,0
|
|
20250217,110400,47350790,5950,5950,5950,5950,0
|
|
20250217,110300,47350790,5950,5950,5950,5950,0
|
|
20250217,110200,47350790,5950,5950,5950,5950,1
|
|
20250217,110100,47344840,5940,5940,5940,5940,0
|
|
20250217,110000,47344840,5940,5940,5940,5940,25
|
|
20250217,105900,47196340,5940,5940,5940,5940,0
|
|
20250217,105800,47196340,5940,5940,5940,5940,0
|
|
20250217,105700,47196340,5940,5940,5940,5940,0
|
|
20250217,105600,47196340,5940,5940,5940,5940,200
|
|
20250217,105500,46008340,5940,5940,5940,5940,0
|
|
20250217,105400,46008340,5940,5940,5940,5940,0
|
|
20250217,105300,46008340,5940,5940,5940,5940,0
|
|
20250217,105200,46008340,5940,5940,5940,5940,0
|
|
20250217,105100,46008340,5940,5940,5940,5940,0
|
|
20250217,105000,46008340,5940,5940,5940,5940,114
|
|
20250217,104900,45331180,5950,5950,5950,5950,0
|
|
20250217,104800,45331180,5950,5950,5950,5950,0
|
|
20250217,104700,45331180,5950,5950,5950,5950,0
|
|
20250217,104600,45331180,5950,5950,5950,5950,0
|
|
20250217,104500,45331180,5950,5950,5950,5950,297
|
|
20250217,104400,43564030,5940,5940,5940,5940,0
|
|
20250217,104300,43564030,5940,5940,5940,5940,26
|
|
20250217,104200,43409590,5940,5940,5940,5940,0
|
|
20250217,104100,43409590,5940,5940,5940,5940,0
|
|
20250217,104000,43409590,5940,5940,5940,5940,0
|
|
20250217,103900,43409590,5940,5940,5940,5940,1
|
|
20250217,103800,43403650,5980,5980,5980,5980,0
|
|
20250217,103700,43403650,5980,5970,5980,5970,52
|
|
20250217,103600,43092710,5950,5950,5950,5950,2
|
|
20250217,103500,43080810,5950,5950,5950,5950,99
|
|
20250217,103400,42491760,5950,5950,5950,5950,407
|
|
20250217,103300,40070110,5960,5960,5960,5960,0
|
|
20250217,103200,40070110,5960,5960,5960,5960,10
|
|
20250217,103100,40010510,5950,5950,5950,5950,0
|
|
20250217,103000,40010510,5950,5950,5950,5950,93
|
|
20250217,102900,39457160,5950,5950,5950,5950,0
|
|
20250217,102800,39457160,5950,5950,5950,5950,93
|
|
20250217,102700,38903810,5950,5950,5950,5950,0
|
|
20250217,102600,38903810,5950,5950,5950,5950,0
|
|
20250217,102500,38903810,5950,5950,5950,5950,407
|
|
20250217,102400,36482160,5950,5950,5950,5950,0
|
|
20250217,102300,36482160,5950,5950,5950,5950,0
|
|
20250217,102200,36482160,5950,5950,5950,5950,0
|
|
20250217,102100,36482160,5950,5950,5950,5950,0
|
|
20250217,102000,36482160,5950,5950,5950,5950,0
|
|
20250217,101900,36482160,5950,5950,5950,5950,0
|
|
20250217,101800,36482160,5950,5950,5950,5950,100
|
|
20250217,101700,35887160,5950,5950,5950,5950,1
|
|
20250217,101600,35881210,5940,5940,5940,5940,0
|
|
20250217,101500,35881210,5940,5940,5940,5940,0
|
|
20250217,101400,35881210,5940,5930,5940,5930,51
|
|
20250217,101300,35578770,5920,5920,5920,5920,1
|
|
20250217,101200,35572850,5920,5920,5920,5920,0
|
|
20250217,101100,35572850,5920,5920,5920,5920,0
|
|
20250217,101000,35572850,5920,5920,5920,5920,0
|
|
20250217,100900,35572850,5920,5940,5940,5920,301
|
|
20250217,100800,33788380,5940,5940,5940,5940,0
|
|
20250217,100700,33788380,5940,5940,5940,5940,0
|
|
20250217,100600,33788380,5940,5940,5940,5940,0
|
|
20250217,100500,33788380,5940,5940,5940,5940,0
|
|
20250217,100400,33788380,5940,5940,5940,5940,0
|
|
20250217,100300,33788380,5940,5940,5940,5940,194
|
|
20250217,100200,32636020,5950,5950,5950,5950,285
|
|
20250217,100100,30940270,5950,5950,5950,5950,0
|
|
20250217,100000,30940270,5950,5950,5950,5950,0
|
|
20250217,095900,30940270,5950,5950,5950,5950,0
|
|
20250217,095800,30940270,5950,5950,5950,5950,0
|
|
20250217,095700,30940270,5950,5950,5950,5950,0
|
|
20250217,095600,30940270,5950,5950,5950,5950,0
|
|
20250217,095500,30940270,5950,5950,5950,5950,100
|
|
20250217,095400,30345270,5980,5980,5980,5980,0
|
|
20250217,095300,30345270,5980,5980,5980,5980,100
|
|
20250217,095200,29747270,5970,5950,5970,5950,328
|
|
20250217,095100,27795580,5950,5950,5950,5950,0
|
|
20250217,095000,27795580,5950,5950,5950,5950,10
|
|
20250217,094900,27736080,5950,5950,5950,5950,0
|
|
20250217,094800,27736080,5950,5950,5950,5950,0
|
|
20250217,094700,27736080,5950,5950,5950,5950,0
|
|
20250217,094600,27736080,5950,5950,5950,5950,0
|
|
20250217,094500,27736080,5950,5950,5950,5950,123
|
|
20250217,094400,27004230,5970,5970,5970,5970,2
|
|
20250217,094300,26992290,5940,5940,5940,5940,0
|
|
20250217,094200,26992290,5940,5940,5940,5940,0
|
|
20250217,094100,26992290,5940,5940,5940,5940,0
|
|
20250217,094000,26992290,5940,5940,5940,5940,0
|
|
20250217,093900,26992290,5940,5940,5940,5940,0
|
|
20250217,093800,26992290,5940,5960,5960,5940,170
|
|
20250217,093700,25981160,5980,5980,5980,5980,92
|
|
20250217,093600,25431000,5990,5980,5990,5980,257
|
|
20250217,093500,23891650,5980,5980,5980,5980,51
|
|
20250217,093400,23586670,6000,6000,6000,6000,0
|
|
20250217,093300,23586670,6000,6000,6000,6000,0
|
|
20250217,093200,23586670,6000,6000,6010,5970,1137
|
|
20250217,093100,16764690,6000,6000,6000,6000,0
|
|
20250217,093000,16764690,6000,6000,6000,6000,0
|
|
20250217,092900,16764690,6000,5950,6000,5950,150
|
|
20250217,092800,15869810,5950,5950,5950,5950,0
|
|
20250217,092700,15869810,5950,5950,5950,5950,0
|
|
20250217,092600,15869810,5950,5950,5950,5950,20
|
|
20250217,092500,15750810,5950,5950,5950,5950,0
|
|
20250217,092400,15750810,5950,5950,5950,5950,0
|
|
20250217,092300,15750810,5950,5950,5950,5950,47
|
|
20250217,092200,15471160,5950,5950,5950,5950,30
|
|
20250217,092100,15292660,5950,5950,5950,5950,0
|
|
20250217,092000,15292660,5950,5950,5950,5950,0
|
|
20250217,091900,15292660,5950,5950,5950,5950,100
|
|
20250217,091800,14697660,5950,5950,5950,5950,1
|
|
20250217,091700,14691710,5940,5930,5940,5930,114
|
|
20250217,091600,14014980,5910,5930,5930,5910,99
|
|
20250217,091500,13428890,5930,5930,5930,5930,0
|
|
20250217,091400,13428890,5930,5930,5930,5930,0
|
|
20250217,091300,13428890,5930,5930,5930,5930,0
|
|
20250217,091200,13428890,5930,5930,5930,5930,0
|
|
20250217,091100,13428890,5930,5930,5930,5930,0
|
|
20250217,091000,13428890,5930,5930,5930,5930,1
|
|
20250217,090900,13422960,5940,5940,5940,5940,2
|
|
20250217,090800,13411080,5930,5940,5940,5930,42
|
|
20250217,090700,13161720,5960,5960,5960,5960,0
|
|
20250217,090600,13161720,5960,5960,5960,5960,0
|
|
20250217,090500,13161720,5960,5960,5960,5960,0
|
|
20250217,090400,13161720,5960,5960,5960,5960,0
|
|
20250217,090300,13161720,5960,5980,5980,5940,148
|
|
20250217,090200,12281900,5980,5990,5990,5980,108
|
|
20250217,090100,11636020,5990,6000,6000,5990,58
|
|
20250217,090000,11288120,6010,5880,6150,5880,1867
|