634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,193100,570462330,4225,4225,4225,4225,1897
|
|
20250210,193000,570462330,4225,4225,4225,4225,0
|
|
20250210,192900,570462330,4225,4225,4225,4225,0
|
|
20250210,192800,570462330,4225,4225,4225,4225,0
|
|
20250210,192700,570462330,4225,4225,4225,4225,0
|
|
20250210,192600,570462330,4225,4225,4225,4225,0
|
|
20250210,192500,570462330,4225,4225,4225,4225,0
|
|
20250210,192400,570462330,4225,4225,4225,4225,0
|
|
20250210,192300,570462330,4225,4225,4225,4225,0
|
|
20250210,192200,570462330,4225,4225,4225,4225,0
|
|
20250210,192100,570462330,4225,4225,4225,4225,0
|
|
20250210,192000,570462330,4225,4225,4225,4225,0
|
|
20250210,191900,570462330,4225,4225,4225,4225,0
|
|
20250210,191800,570462330,4225,4225,4225,4225,0
|
|
20250210,191700,570462330,4225,4225,4225,4225,0
|
|
20250210,191600,570462330,4225,4225,4225,4225,0
|
|
20250210,191500,570462330,4225,4225,4225,4225,0
|
|
20250210,191400,570462330,4225,4225,4225,4225,0
|
|
20250210,191300,570462330,4225,4225,4225,4225,0
|
|
20250210,191200,570462330,4225,4225,4225,4225,0
|
|
20250210,191100,570462330,4225,4225,4225,4225,0
|
|
20250210,191000,570462330,4225,4225,4225,4225,0
|
|
20250210,190900,570462330,4225,4225,4225,4225,0
|
|
20250210,190800,570462330,4225,4225,4225,4225,0
|
|
20250210,190700,570462330,4225,4225,4225,4225,0
|
|
20250210,190600,570462330,4225,4225,4225,4225,0
|
|
20250210,190500,570462330,4225,4225,4225,4225,0
|
|
20250210,190400,570462330,4225,4225,4225,4225,0
|
|
20250210,190300,570462330,4225,4225,4225,4225,0
|
|
20250210,190200,570462330,4225,4225,4225,4225,0
|
|
20250210,190100,570462330,4225,4225,4225,4225,1897
|
|
20250210,190000,570462330,4225,4225,4225,4225,0
|
|
20250210,185900,570462330,4225,4225,4225,4225,0
|
|
20250210,185800,570462330,4225,4225,4225,4225,0
|
|
20250210,185700,570462330,4225,4225,4225,4225,0
|
|
20250210,185600,570462330,4225,4225,4225,4225,0
|
|
20250210,185500,570462330,4225,4225,4225,4225,0
|
|
20250210,185400,570462330,4225,4225,4225,4225,0
|
|
20250210,185300,570462330,4225,4225,4225,4225,0
|
|
20250210,185200,570462330,4225,4225,4225,4225,0
|
|
20250210,185100,570462330,4225,4225,4225,4225,0
|
|
20250210,185000,570462330,4225,4225,4225,4225,0
|
|
20250210,184900,570462330,4225,4225,4225,4225,0
|
|
20250210,184800,570462330,4225,4225,4225,4225,0
|
|
20250210,184700,570462330,4225,4225,4225,4225,0
|
|
20250210,184600,570462330,4225,4225,4225,4225,0
|
|
20250210,184500,570462330,4225,4225,4225,4225,0
|
|
20250210,184400,570462330,4225,4225,4225,4225,0
|
|
20250210,184300,570462330,4225,4225,4225,4225,0
|
|
20250210,184200,570462330,4225,4225,4225,4225,0
|
|
20250210,184100,570462330,4225,4225,4225,4225,0
|
|
20250210,184000,570462330,4225,4225,4225,4225,0
|
|
20250210,183900,570462330,4225,4225,4225,4225,0
|
|
20250210,183800,570462330,4225,4225,4225,4225,0
|
|
20250210,183700,570462330,4225,4225,4225,4225,0
|
|
20250210,183600,570462330,4225,4225,4225,4225,0
|
|
20250210,183500,570462330,4225,4225,4225,4225,0
|
|
20250210,183400,570462330,4225,4225,4225,4225,0
|
|
20250210,183300,570462330,4225,4225,4225,4225,0
|
|
20250210,183200,570462330,4225,4225,4225,4225,0
|
|
20250210,183100,570462330,4225,4225,4225,4225,1897
|
|
20250210,183000,570462330,4225,4225,4225,4225,0
|
|
20250210,182900,570462330,4225,4225,4225,4225,0
|
|
20250210,182800,570462330,4225,4225,4225,4225,0
|
|
20250210,182700,570462330,4225,4225,4225,4225,0
|
|
20250210,182600,570462330,4225,4225,4225,4225,0
|
|
20250210,182500,570462330,4225,4225,4225,4225,0
|
|
20250210,182400,570462330,4225,4225,4225,4225,0
|
|
20250210,182300,570462330,4225,4225,4225,4225,0
|
|
20250210,182200,570462330,4225,4225,4225,4225,0
|
|
20250210,182100,570462330,4225,4225,4225,4225,0
|
|
20250210,182000,570462330,4225,4225,4225,4225,0
|
|
20250210,181900,570462330,4225,4225,4225,4225,0
|
|
20250210,181800,570462330,4225,4225,4225,4225,0
|
|
20250210,181700,570462330,4225,4225,4225,4225,0
|
|
20250210,181600,570462330,4225,4225,4225,4225,0
|
|
20250210,181500,570462330,4225,4225,4225,4225,0
|
|
20250210,181400,570462330,4225,4225,4225,4225,0
|
|
20250210,181300,570462330,4225,4225,4225,4225,0
|
|
20250210,181200,570462330,4225,4225,4225,4225,0
|
|
20250210,181100,570462330,4225,4225,4225,4225,0
|
|
20250210,181000,570462330,4225,4225,4225,4225,0
|
|
20250210,180900,570462330,4225,4225,4225,4225,0
|
|
20250210,180800,570462330,4225,4225,4225,4225,0
|
|
20250210,180700,570462330,4225,4225,4225,4225,0
|
|
20250210,180600,570462330,4225,4225,4225,4225,0
|
|
20250210,180500,570462330,4225,4225,4225,4225,0
|
|
20250210,180400,570462330,4225,4225,4225,4225,0
|
|
20250210,180300,570462330,4225,4225,4225,4225,0
|
|
20250210,180200,570462330,4225,4225,4225,4225,0
|
|
20250210,180100,570462330,4225,4225,4225,4225,1897
|
|
20250210,180000,570462330,4225,4225,4225,4225,0
|
|
20250210,175900,570462330,4225,4225,4225,4225,0
|
|
20250210,175800,570462330,4225,4225,4225,4225,0
|
|
20250210,175700,570462330,4225,4225,4225,4225,0
|
|
20250210,175600,570462330,4225,4225,4225,4225,0
|
|
20250210,175500,570462330,4225,4225,4225,4225,0
|
|
20250210,175400,570462330,4225,4225,4225,4225,0
|
|
20250210,175300,570462330,4225,4225,4225,4225,0
|
|
20250210,175200,570462330,4225,4225,4225,4225,0
|
|
20250210,175100,570462330,4225,4225,4225,4225,0
|
|
20250210,175000,570462330,4225,4225,4225,4225,0
|
|
20250210,174900,570462330,4225,4225,4225,4225,0
|
|
20250210,174800,570462330,4225,4225,4225,4225,0
|
|
20250210,174700,570462330,4225,4225,4225,4225,0
|
|
20250210,174600,570462330,4225,4225,4225,4225,0
|
|
20250210,174500,570462330,4225,4225,4225,4225,0
|
|
20250210,174400,570462330,4225,4225,4225,4225,0
|
|
20250210,174300,570462330,4225,4225,4225,4225,0
|
|
20250210,174200,570462330,4225,4225,4225,4225,0
|
|
20250210,174100,570462330,4225,4225,4225,4225,0
|
|
20250210,174000,570462330,4225,4225,4225,4225,0
|
|
20250210,173900,570462330,4225,4225,4225,4225,0
|
|
20250210,173800,570462330,4225,4225,4225,4225,0
|
|
20250210,173700,570462330,4225,4225,4225,4225,0
|
|
20250210,173600,570462330,4225,4225,4225,4225,0
|
|
20250210,173500,570462330,4225,4225,4225,4225,0
|
|
20250210,173400,570462330,4225,4225,4225,4225,0
|
|
20250210,173300,570462330,4225,4225,4225,4225,0
|
|
20250210,173200,570462330,4225,4225,4225,4225,0
|
|
20250210,173100,570462330,4225,4225,4225,4225,1897
|
|
20250210,173000,570462330,4225,4225,4225,4225,0
|
|
20250210,172900,570462330,4225,4225,4225,4225,0
|
|
20250210,172800,570462330,4225,4225,4225,4225,0
|
|
20250210,172700,570462330,4225,4225,4225,4225,0
|
|
20250210,172600,570462330,4225,4225,4225,4225,0
|
|
20250210,172500,570462330,4225,4225,4225,4225,0
|
|
20250210,172400,570462330,4225,4225,4225,4225,0
|
|
20250210,172300,570462330,4225,4225,4225,4225,0
|
|
20250210,172200,570462330,4225,4225,4225,4225,0
|
|
20250210,172100,570462330,4225,4225,4225,4225,0
|
|
20250210,172000,570462330,4225,4225,4225,4225,0
|
|
20250210,171900,570462330,4225,4225,4225,4225,0
|
|
20250210,171800,570462330,4225,4225,4225,4225,0
|
|
20250210,171700,570462330,4225,4225,4225,4225,0
|
|
20250210,171600,570462330,4225,4225,4225,4225,0
|
|
20250210,171500,570462330,4225,4225,4225,4225,0
|
|
20250210,171400,570462330,4225,4225,4225,4225,0
|
|
20250210,171300,570462330,4225,4225,4225,4225,0
|
|
20250210,171200,570462330,4225,4225,4225,4225,0
|
|
20250210,171100,570462330,4225,4225,4225,4225,0
|
|
20250210,171000,570462330,4225,4225,4225,4225,0
|
|
20250210,170900,570462330,4225,4225,4225,4225,0
|
|
20250210,170800,570462330,4225,4225,4225,4225,0
|
|
20250210,170700,570462330,4225,4225,4225,4225,0
|
|
20250210,170600,570462330,4225,4225,4225,4225,0
|
|
20250210,170500,570462330,4225,4225,4225,4225,0
|
|
20250210,170400,570462330,4225,4225,4225,4225,0
|
|
20250210,170300,570462330,4225,4225,4225,4225,0
|
|
20250210,170200,570462330,4225,4225,4225,4225,0
|
|
20250210,170100,570462330,4225,4225,4225,4225,1897
|
|
20250210,170000,570462330,4225,4225,4225,4225,0
|
|
20250210,165900,570462330,4225,4225,4225,4225,0
|
|
20250210,165800,570462330,4225,4225,4225,4225,0
|
|
20250210,165700,570462330,4225,4225,4225,4225,0
|
|
20250210,165600,570462330,4225,4225,4225,4225,0
|
|
20250210,165500,570462330,4225,4225,4225,4225,0
|
|
20250210,165400,570462330,4225,4225,4225,4225,0
|
|
20250210,165300,570462330,4225,4225,4225,4225,0
|
|
20250210,165200,570462330,4225,4225,4225,4225,0
|
|
20250210,165100,570462330,4225,4225,4225,4225,0
|
|
20250210,165000,570462330,4225,4225,4225,4225,0
|
|
20250210,164900,570462330,4225,4225,4225,4225,0
|
|
20250210,164800,570462330,4225,4225,4225,4225,0
|
|
20250210,164700,570462330,4225,4225,4225,4225,0
|
|
20250210,164600,570462330,4225,4225,4225,4225,0
|
|
20250210,164500,570462330,4225,4225,4225,4225,0
|
|
20250210,164400,570462330,4225,4225,4225,4225,0
|
|
20250210,164300,570462330,4225,4225,4225,4225,0
|
|
20250210,164200,570462330,4225,4225,4225,4225,0
|
|
20250210,164100,570462330,4225,4225,4225,4225,0
|
|
20250210,164000,570462330,4225,4225,4225,4225,0
|
|
20250210,163900,570462330,4225,4225,4225,4225,0
|
|
20250210,163800,570462330,4225,4225,4225,4225,0
|
|
20250210,163700,570462330,4225,4225,4225,4225,0
|
|
20250210,163600,570462330,4225,4225,4225,4225,0
|
|
20250210,163500,570462330,4225,4225,4225,4225,0
|
|
20250210,163400,570462330,4225,4225,4225,4225,0
|
|
20250210,163300,570462330,4225,4225,4225,4225,0
|
|
20250210,163200,570462330,4225,4225,4225,4225,0
|
|
20250210,163100,570462330,4225,4225,4225,4225,1897
|
|
20250210,163000,570462330,4225,4225,4225,4225,0
|
|
20250210,162900,570462330,4225,4225,4225,4225,0
|
|
20250210,162800,570462330,4225,4225,4225,4225,0
|
|
20250210,162700,570462330,4225,4225,4225,4225,0
|
|
20250210,162600,570462330,4225,4225,4225,4225,0
|
|
20250210,162500,570462330,4225,4225,4225,4225,0
|
|
20250210,162400,570462330,4225,4225,4225,4225,0
|
|
20250210,162300,570462330,4225,4225,4225,4225,0
|
|
20250210,162200,570462330,4225,4225,4225,4225,0
|
|
20250210,162100,570462330,4225,4225,4225,4225,0
|
|
20250210,162000,570462330,4225,4225,4225,4225,0
|
|
20250210,161900,570462330,4225,4225,4225,4225,0
|
|
20250210,161800,570462330,4225,4225,4225,4225,0
|
|
20250210,161700,570462330,4225,4225,4225,4225,0
|
|
20250210,161600,570462330,4225,4225,4225,4225,0
|
|
20250210,161500,570462330,4225,4225,4225,4225,0
|
|
20250210,161400,570462330,4225,4225,4225,4225,0
|
|
20250210,161300,570462330,4225,4225,4225,4225,0
|
|
20250210,161200,570462330,4225,4225,4225,4225,0
|
|
20250210,161100,570462330,4225,4225,4225,4225,0
|
|
20250210,161000,570462330,4225,4225,4225,4225,0
|
|
20250210,160900,570462330,4225,4225,4225,4225,0
|
|
20250210,160800,570462330,4225,4225,4225,4225,0
|
|
20250210,160700,570462330,4225,4225,4225,4225,0
|
|
20250210,160600,570462330,4225,4225,4225,4225,0
|
|
20250210,160500,570462330,4225,4225,4225,4225,0
|
|
20250210,160400,570462330,4225,4225,4225,4225,0
|
|
20250210,160300,570462330,4225,4225,4225,4225,0
|
|
20250210,160200,570462330,4225,4225,4225,4225,0
|
|
20250210,160100,570462330,4225,4225,4225,4225,1897
|
|
20250210,160000,570462330,4225,4225,4225,4225,0
|
|
20250210,155900,570462330,4225,4225,4225,4225,0
|
|
20250210,155800,570462330,4225,4225,4225,4225,0
|
|
20250210,155700,570462330,4225,4225,4225,4225,0
|
|
20250210,155600,570462330,4225,4225,4225,4225,0
|
|
20250210,155500,570462330,4225,4225,4225,4225,0
|
|
20250210,155400,570462330,4225,4225,4225,4225,0
|
|
20250210,155300,570462330,4225,4225,4225,4225,0
|
|
20250210,155200,570462330,4225,4225,4225,4225,0
|
|
20250210,155100,570462330,4225,4225,4225,4225,0
|
|
20250210,155000,570462330,4225,4225,4225,4225,0
|
|
20250210,154900,570462330,4225,4225,4225,4225,0
|
|
20250210,154800,570462330,4225,4225,4225,4225,0
|
|
20250210,154700,570462330,4225,4225,4225,4225,0
|
|
20250210,154600,570462330,4225,4225,4225,4225,0
|
|
20250210,154500,570462330,4225,4225,4225,4225,0
|
|
20250210,154400,570462330,4225,4225,4225,4225,0
|
|
20250210,154300,570462330,4225,4225,4225,4225,0
|
|
20250210,154200,570462330,4225,4225,4225,4225,0
|
|
20250210,154100,570462330,4225,4225,4225,4225,0
|
|
20250210,154000,570462330,4225,4225,4225,4225,0
|
|
20250210,153900,570462330,4225,4225,4225,4225,0
|
|
20250210,153800,570462330,4225,4225,4225,4225,0
|
|
20250210,153700,570462330,4225,4225,4225,4225,0
|
|
20250210,153600,570462330,4225,4225,4225,4225,0
|
|
20250210,153500,570462330,4225,4225,4225,4225,0
|
|
20250210,153400,570462330,4225,4225,4225,4225,0
|
|
20250210,153300,570462330,4225,4225,4225,4225,0
|
|
20250210,153200,570462330,4225,4225,4225,4225,0
|
|
20250210,153100,570462330,4225,4225,4225,4225,1897
|
|
20250210,153000,570462330,4225,4225,4225,4225,1897
|
|
20250210,152900,562447505,4190,4190,4190,4190,0
|
|
20250210,152800,562447505,4190,4190,4190,4190,0
|
|
20250210,152700,562447505,4190,4190,4190,4190,0
|
|
20250210,152600,562447505,4190,4190,4190,4190,0
|
|
20250210,152500,562447505,4190,4190,4190,4190,0
|
|
20250210,152400,562447505,4190,4190,4190,4190,0
|
|
20250210,152300,562447505,4190,4190,4190,4190,0
|
|
20250210,152200,562447505,4190,4190,4190,4190,0
|
|
20250210,152100,562447505,4190,4190,4190,4190,0
|
|
20250210,152000,562447505,4190,4190,4190,4190,0
|
|
20250210,151900,562447505,4190,4190,4190,4190,304
|
|
20250210,151800,561173745,4190,4190,4190,4190,9
|
|
20250210,151700,561136035,4190,4190,4190,4190,2
|
|
20250210,151600,561127655,4190,4195,4195,4190,1486
|
|
20250210,151500,554901310,4190,4190,4200,4185,1027
|
|
20250210,151400,550598550,4200,4200,4200,4190,4113
|
|
20250210,151300,533329880,4195,4190,4195,4190,381
|
|
20250210,151200,531731630,4195,4195,4195,4195,306
|
|
20250210,151100,530447960,4195,4195,4195,4195,1
|
|
20250210,151000,530443765,4195,4195,4195,4195,2
|
|
20250210,150900,530435375,4195,4200,4200,4195,65
|
|
20250210,150800,530162675,4200,4200,4200,4200,2
|
|
20250210,150700,530154275,4180,4180,4180,4180,527
|
|
20250210,150600,527951415,4180,4200,4200,4180,580
|
|
20250210,150500,525522770,4200,4195,4200,4195,345
|
|
20250210,150400,524073845,4200,4200,4200,4200,161
|
|
20250210,150300,523397645,4200,4200,4200,4200,450
|
|
20250210,150200,521507645,4200,4200,4200,4200,0
|
|
20250210,150100,521507645,4200,4190,4200,4190,792
|
|
20250210,150000,518183165,4180,4180,4190,4180,233
|
|
20250210,145900,517207225,4190,4190,4190,4190,408
|
|
20250210,145800,515497705,4190,4190,4190,4190,10
|
|
20250210,145700,515455805,4190,4190,4190,4190,105
|
|
20250210,145600,515015855,4190,4190,4190,4190,0
|
|
20250210,145500,515015855,4190,4190,4190,4190,10
|
|
20250210,145400,514973955,4190,4180,4195,4180,393
|
|
20250210,145300,513325625,4190,4180,4190,4180,550
|
|
20250210,145200,511026425,4180,4190,4190,4180,861
|
|
20250210,145100,507427295,4190,4190,4190,4190,0
|
|
20250210,145000,507427295,4190,4190,4190,4190,15
|
|
20250210,144900,507364445,4200,4195,4200,4195,262
|
|
20250210,144800,506264420,4195,4180,4195,4180,11
|
|
20250210,144700,506218290,4180,4180,4180,4180,700
|
|
20250210,144600,503292290,4160,4160,4160,4160,15
|
|
20250210,144500,503229890,4200,4170,4200,4170,4738
|
|
20250210,144400,483364345,4170,4155,4170,4155,239
|
|
20250210,144300,482371240,4175,4180,4180,4175,749
|
|
20250210,144200,479243910,4180,4200,4200,4180,2532
|
|
20250210,144100,468642560,4200,4215,4215,4200,3747
|
|
20250210,144000,452887125,4215,4140,4215,4140,6331
|
|
20250210,143900,426487610,4140,4130,4140,4130,2658
|
|
20250210,143800,415495290,4130,4130,4135,4130,567
|
|
20250210,143700,413152425,4130,4115,4130,4115,26
|
|
20250210,143600,413045120,4125,4125,4125,4125,522
|
|
20250210,143500,410891870,4140,4115,4140,4115,1612
|
|
20250210,143400,404243340,4115,4085,4115,4085,2615
|
|
20250210,143300,393510215,4050,4055,4055,4050,115
|
|
20250210,143200,393044005,4055,4055,4055,4055,25
|
|
20250210,143100,392942630,4060,4065,4065,4060,524
|
|
20250210,143000,390814715,4060,4060,4060,4060,26
|
|
20250210,142900,390709155,4060,4060,4060,4060,0
|
|
20250210,142800,390709155,4060,4060,4060,4060,0
|
|
20250210,142700,390709155,4060,4060,4060,4060,0
|
|
20250210,142600,390709155,4060,4060,4060,4060,209
|
|
20250210,142500,389860615,4060,4060,4060,4060,0
|
|
20250210,142400,389860615,4060,4085,4085,4060,304
|
|
20250210,142300,388626275,4060,4060,4060,4060,4
|
|
20250210,142200,388610035,4060,4080,4080,4060,161
|
|
20250210,142100,387953775,4075,4075,4075,4075,57
|
|
20250210,142000,387721500,4075,4090,4090,4075,2054
|
|
20250210,141900,379335720,4090,4090,4090,4090,0
|
|
20250210,141800,379335720,4090,4090,4090,4090,22
|
|
20250210,141700,379245740,4090,4100,4100,4090,259
|
|
20250210,141600,378186230,4100,4100,4100,4100,10
|
|
20250210,141500,378145230,4100,4100,4100,4100,5
|
|
20250210,141400,378124730,4100,4100,4100,4100,0
|
|
20250210,141300,378124730,4100,4100,4100,4100,25
|
|
20250210,141200,378022230,4100,4100,4100,4100,0
|
|
20250210,141100,378022230,4100,4100,4100,4100,0
|
|
20250210,141000,378022230,4100,4100,4100,4100,0
|
|
20250210,140900,378022230,4100,4100,4100,4100,73
|
|
20250210,140800,377722930,4090,4095,4095,4090,500
|
|
20250210,140700,375677880,4100,4100,4100,4100,0
|
|
20250210,140600,375677880,4100,4100,4100,4100,0
|
|
20250210,140500,375677880,4100,4100,4100,4100,0
|
|
20250210,140400,375677880,4100,4100,4100,4100,70
|
|
20250210,140300,375390880,4100,4110,4110,4100,850
|
|
20250210,140200,371898880,4110,4110,4110,4110,0
|
|
20250210,140100,371898880,4110,4110,4110,4110,20
|
|
20250210,140000,371816680,4110,4110,4110,4110,50
|
|
20250210,135900,371611180,4110,4110,4110,4110,100
|
|
20250210,135800,371200180,4100,4100,4100,4100,0
|
|
20250210,135700,371200180,4100,4100,4100,4100,0
|
|
20250210,135600,371200180,4100,4100,4100,4100,0
|
|
20250210,135500,371200180,4100,4100,4100,4100,0
|
|
20250210,135400,371200180,4100,4100,4100,4100,600
|
|
20250210,135300,368740180,4100,4100,4100,4100,0
|
|
20250210,135200,368740180,4100,4100,4100,4100,676
|
|
20250210,135100,365968580,4100,4095,4100,4090,20
|
|
20250210,135000,365886650,4095,4095,4095,4095,0
|
|
20250210,134900,365886650,4095,4095,4095,4095,0
|
|
20250210,134800,365886650,4095,4095,4095,4095,0
|
|
20250210,134700,365886650,4095,4095,4095,4095,4
|
|
20250210,134600,365870270,4090,4090,4090,4090,0
|
|
20250210,134500,365870270,4090,4100,4100,4090,470
|
|
20250210,134400,363946675,4100,4100,4100,4100,25
|
|
20250210,134300,363844175,4100,4100,4100,4100,250
|
|
20250210,134200,362819175,4100,4100,4100,4100,0
|
|
20250210,134100,362819175,4100,4100,4100,4100,0
|
|
20250210,134000,362819175,4100,4100,4100,4100,0
|
|
20250210,133900,362819175,4100,4100,4100,4100,20
|
|
20250210,133800,362737175,4100,4100,4100,4100,0
|
|
20250210,133700,362737175,4100,4100,4100,4100,9
|
|
20250210,133600,362700275,4100,4100,4100,4100,25
|
|
20250210,133500,362597775,4095,4095,4095,4095,0
|
|
20250210,133400,362597775,4095,4095,4095,4095,0
|
|
20250210,133300,362597775,4095,4095,4095,4095,51
|
|
20250210,133200,362388930,4115,4115,4115,4115,0
|
|
20250210,133100,362388930,4115,4115,4115,4115,30
|
|
20250210,133000,362265480,4115,4115,4115,4115,1162
|
|
20250210,132900,357483850,4115,4100,4115,4090,1607
|
|
20250210,132800,350894980,4095,4110,4110,4095,411
|
|
20250210,132700,349209045,4110,4115,4115,4110,360
|
|
20250210,132600,347729435,4120,4125,4125,4120,132
|
|
20250210,132500,347185395,4125,4125,4125,4125,0
|
|
20250210,132400,347185395,4125,4125,4125,4125,0
|
|
20250210,132300,347185395,4125,4125,4125,4125,5
|
|
20250210,132200,347164770,4130,4125,4130,4125,60
|
|
20250210,132100,346917025,4130,4130,4130,4130,19
|
|
20250210,132000,346838555,4130,4130,4130,4130,100
|
|
20250210,131900,346425555,4130,4130,4130,4130,1
|
|
20250210,131800,346421425,4105,4125,4130,4105,119
|
|
20250210,131700,345930165,4100,4100,4100,4100,1000
|
|
20250210,131600,341830165,4100,4100,4130,4100,902
|
|
20250210,131500,338131875,4130,4130,4130,4130,0
|
|
20250210,131400,338131875,4130,4120,4130,4120,132
|
|
20250210,131300,337587145,4100,4100,4100,4100,442
|
|
20250210,131200,335774945,4100,4100,4100,4100,0
|
|
20250210,131100,335774945,4100,4100,4100,4100,0
|
|
20250210,131000,335774945,4100,4100,4100,4100,0
|
|
20250210,130900,335774945,4100,4100,4100,4100,11
|
|
20250210,130800,335729845,4100,4100,4100,4100,300
|
|
20250210,130700,334499845,4100,4100,4100,4100,440
|
|
20250210,130600,332695845,4105,4105,4105,4105,50
|
|
20250210,130500,332490595,4105,4105,4105,4105,110
|
|
20250210,130400,332039045,4105,4120,4130,4105,503
|
|
20250210,130300,329973680,4125,4130,4130,4125,111
|
|
20250210,130200,329515505,4130,4130,4130,4130,8
|
|
20250210,130100,329482465,4130,4150,4150,4130,1382
|
|
20250210,130000,323769155,4165,4165,4165,4165,190
|
|
20250210,125900,322977805,4170,4170,4170,4150,108
|
|
20250210,125800,322527490,4195,4195,4200,4155,399
|
|
20250210,125700,320853040,4200,4165,4200,4165,952
|
|
20250210,125600,316865855,4155,4165,4170,4145,1026
|
|
20250210,125500,312608435,4175,4120,4175,4115,1814
|
|
20250210,125400,305077700,4145,4080,4145,4080,8499
|
|
20250210,125300,270244625,4085,4055,4085,4055,2000
|
|
20250210,125200,262096455,4040,4040,4040,4040,0
|
|
20250210,125100,262096455,4040,4040,4040,4040,2
|
|
20250210,125000,262088375,4040,4040,4040,4040,0
|
|
20250210,124900,262088375,4040,4040,4040,4040,88
|
|
20250210,124800,261732855,4040,4040,4040,4040,0
|
|
20250210,124700,261732855,4040,4040,4040,4040,0
|
|
20250210,124600,261732855,4040,4040,4040,4040,0
|
|
20250210,124500,261732855,4040,4040,4040,4040,0
|
|
20250210,124400,261732855,4040,4040,4040,4040,1000
|
|
20250210,124300,257692855,4040,4040,4040,4040,30
|
|
20250210,124200,257571655,4055,4055,4055,4055,0
|
|
20250210,124100,257571655,4055,4065,4065,4055,1119
|
|
20250210,124000,253028945,4075,4075,4075,4075,0
|
|
20250210,123900,253028945,4075,4075,4075,4070,647
|
|
20250210,123800,250395555,4080,4090,4090,4080,220
|
|
20250210,123700,249496905,4085,4090,4090,4085,125
|
|
20250210,123600,248985755,4090,4090,4090,4090,10
|
|
20250210,123500,248944855,4090,4065,4090,4065,932
|
|
20250210,123400,245143895,4065,4065,4065,4065,33
|
|
20250210,123300,245009750,4055,4035,4060,4035,4852
|
|
20250210,123200,225365115,4030,4005,4030,4005,3617
|
|
20250210,123100,210813085,3990,3990,3990,3990,73
|
|
20250210,123000,210521815,3990,3990,3990,3990,10
|
|
20250210,122900,210481915,3990,3990,3990,3990,0
|
|
20250210,122800,210481915,3990,3990,3990,3990,0
|
|
20250210,122700,210481915,3990,3990,3990,3990,539
|
|
20250210,122600,208331305,3985,4000,4005,3985,11
|
|
20250210,122500,208287275,4000,4000,4000,4000,20
|
|
20250210,122400,208207275,4005,4005,4005,4005,0
|
|
20250210,122300,208207275,4005,4005,4005,4005,0
|
|
20250210,122200,208207275,4005,4005,4005,4005,0
|
|
20250210,122100,208207275,4005,3990,4005,3990,115
|
|
20250210,122000,207747430,3985,3990,3990,3985,1350
|
|
20250210,121900,202367675,3990,4000,4000,3990,694
|
|
20250210,121800,199597600,4000,4000,4000,4000,0
|
|
20250210,121700,199597600,4000,4010,4010,4000,1615
|
|
20250210,121600,193126105,4030,4010,4030,4010,31
|
|
20250210,121500,193001775,4015,4030,4030,4015,517
|
|
20250210,121400,190923990,4045,4045,4045,4045,1
|
|
20250210,121300,190919945,4040,4040,4040,4040,42
|
|
20250210,121200,190750265,4045,4045,4045,4045,0
|
|
20250210,121100,190750265,4045,4045,4045,4045,0
|
|
20250210,121000,190750265,4045,4045,4045,4045,148
|
|
20250210,120900,190151605,4045,4045,4045,4045,0
|
|
20250210,120800,190151605,4045,4045,4045,4045,25
|
|
20250210,120700,190050480,4045,4045,4045,4045,0
|
|
20250210,120600,190050480,4045,4035,4045,4035,15
|
|
20250210,120500,189989865,4030,4035,4035,4030,33
|
|
20250210,120400,189856810,4035,4045,4045,4035,73
|
|
20250210,120300,189562205,4050,4050,4050,4050,0
|
|
20250210,120200,189562205,4050,4050,4050,4050,0
|
|
20250210,120100,189562205,4050,4050,4050,4050,4
|
|
20250210,120000,189546005,4050,4050,4050,4050,0
|
|
20250210,115900,189546005,4050,4050,4050,4050,0
|
|
20250210,115800,189546005,4050,4050,4050,4050,0
|
|
20250210,115700,189546005,4050,4050,4050,4050,5
|
|
20250210,115600,189525755,4055,4055,4055,4055,0
|
|
20250210,115500,189525755,4055,4035,4055,4035,640
|
|
20250210,115400,186931555,4055,4050,4055,4050,356
|
|
20250210,115300,185489690,4060,4060,4060,4060,0
|
|
20250210,115200,185489690,4060,4055,4060,4055,9
|
|
20250210,115100,185453155,4055,4055,4055,4055,145
|
|
20250210,115000,184865180,4055,4040,4055,4040,300
|
|
20250210,114900,183649430,4040,4040,4040,4040,0
|
|
20250210,114800,183649430,4040,4050,4050,4040,35
|
|
20250210,114700,183507980,4050,4050,4050,4050,15
|
|
20250210,114600,183447230,4055,4055,4055,4055,4
|
|
20250210,114500,183431010,4055,4055,4055,4055,10
|
|
20250210,114400,183390460,4030,4030,4030,4030,983
|
|
20250210,114300,179428970,4055,4055,4055,4025,316
|
|
20250210,114200,178156385,4060,4060,4065,4060,170
|
|
20250210,114100,177465910,4060,4035,4060,4035,1082
|
|
20250210,114000,173089025,4035,4015,4035,4015,848
|
|
20250210,113900,169680420,4015,4015,4015,4015,0
|
|
20250210,113800,169680420,4015,4015,4015,4015,0
|
|
20250210,113700,169680420,4015,4010,4015,4010,63
|
|
20250210,113600,169427785,4010,4010,4010,4010,0
|
|
20250210,113500,169427785,4010,4010,4010,4010,0
|
|
20250210,113400,169427785,4010,4010,4010,4010,0
|
|
20250210,113300,169427785,4010,4010,4010,4010,18
|
|
20250210,113200,169355605,4010,4010,4010,4010,1
|
|
20250210,113100,169351595,4010,4010,4010,4010,0
|
|
20250210,113000,169351595,4010,4010,4010,4010,0
|
|
20250210,112900,169351595,4010,4010,4010,4010,1
|
|
20250210,112800,169347585,4010,4010,4010,4010,2
|
|
20250210,112700,169339565,4010,4010,4010,4010,700
|
|
20250210,112600,166532565,4010,4010,4010,4010,8
|
|
20250210,112500,166500485,3980,3980,3980,3980,0
|
|
20250210,112400,166500485,3980,3980,3980,3980,0
|
|
20250210,112300,166500485,3980,3980,3980,3980,0
|
|
20250210,112200,166500485,3980,3980,3980,3980,0
|
|
20250210,112100,166500485,3980,4010,4010,3980,105
|
|
20250210,112000,166082435,4010,4010,4010,4010,10
|
|
20250210,111900,166042335,4010,4010,4010,4010,507
|
|
20250210,111800,164009265,4000,4000,4000,4000,10
|
|
20250210,111700,163969265,4000,4000,4000,4000,0
|
|
20250210,111600,163969265,4000,4000,4000,4000,0
|
|
20250210,111500,163969265,4000,3985,4000,3985,1052
|
|
20250210,111400,159762045,4000,4000,4000,4000,0
|
|
20250210,111300,159762045,4000,4000,4000,4000,50
|
|
20250210,111200,159562045,4000,4000,4000,4000,1
|
|
20250210,111100,159558045,4000,4000,4000,4000,1
|
|
20250210,111000,159554045,4000,4000,4000,4000,0
|
|
20250210,110900,159554045,4000,4010,4010,4000,2132
|
|
20250210,110800,151015835,4010,4010,4010,4010,0
|
|
20250210,110700,151015835,4010,4005,4010,4005,136
|
|
20250210,110600,150470480,4010,4010,4010,4010,1
|
|
20250210,110500,150466470,4005,4005,4005,4005,185
|
|
20250210,110400,149725545,4000,4005,4005,4000,210
|
|
20250210,110300,148884545,4000,4000,4000,4000,2001
|
|
20250210,110200,140880545,4000,4000,4000,3995,28
|
|
20250210,110100,140768595,3995,3995,3995,3995,1000
|
|
20250210,110000,136773595,3990,3990,3990,3990,0
|
|
20250210,105900,136773595,3990,3990,3990,3990,85
|
|
20250210,105800,136434445,3990,3990,3990,3990,0
|
|
20250210,105700,136434445,3990,3990,3990,3990,100
|
|
20250210,105600,136035445,3990,3980,3990,3980,511
|
|
20250210,105500,133997535,3975,3975,3975,3975,0
|
|
20250210,105400,133997535,3975,3975,3975,3975,881
|
|
20250210,105300,130495560,3970,3970,3970,3970,0
|
|
20250210,105200,130495560,3970,3970,3970,3970,0
|
|
20250210,105100,130495560,3970,3970,3970,3970,0
|
|
20250210,105000,130495560,3970,3970,3970,3970,200
|
|
20250210,104900,129701560,3970,3970,3970,3970,0
|
|
20250210,104800,129701560,3970,3970,3970,3970,0
|
|
20250210,104700,129701560,3970,3975,3975,3970,500
|
|
20250210,104600,127715210,3970,3970,3970,3970,0
|
|
20250210,104500,127715210,3970,3970,3970,3970,0
|
|
20250210,104400,127715210,3970,3975,3975,3970,215
|
|
20250210,104300,126861585,3980,3980,3980,3980,455
|
|
20250210,104200,125050685,3965,3965,3965,3965,0
|
|
20250210,104100,125050685,3965,3965,3965,3965,0
|
|
20250210,104000,125050685,3965,3965,3965,3965,0
|
|
20250210,103900,125050685,3965,3965,3965,3965,0
|
|
20250210,103800,125050685,3965,3975,3975,3965,201
|
|
20250210,103700,124251720,3975,3975,3975,3975,0
|
|
20250210,103600,124251720,3975,3975,3975,3975,105
|
|
20250210,103500,123834345,3970,3970,3970,3970,0
|
|
20250210,103400,123834345,3970,3970,3970,3970,1
|
|
20250210,103300,123830375,3970,3970,3970,3970,0
|
|
20250210,103200,123830375,3970,3970,3970,3970,0
|
|
20250210,103100,123830375,3970,3960,3970,3960,444
|
|
20250210,103000,122067895,3960,3960,3960,3960,0
|
|
20250210,102900,122067895,3960,3960,3960,3960,350
|
|
20250210,102800,120681895,3970,3970,3970,3970,3
|
|
20250210,102700,120669985,3965,3965,3965,3965,0
|
|
20250210,102600,120669985,3965,3965,3965,3965,0
|
|
20250210,102500,120669985,3965,3965,3965,3965,0
|
|
20250210,102400,120669985,3965,3965,3965,3965,0
|
|
20250210,102300,120669985,3965,3955,3970,3955,492
|
|
20250210,102200,118721850,3950,3950,3950,3950,19
|
|
20250210,102100,118646800,3950,3950,3950,3950,100
|
|
20250210,102000,118251800,3955,3955,3955,3955,1
|
|
20250210,101900,118247845,3955,3955,3955,3955,1
|
|
20250210,101800,118243890,3950,3955,3955,3950,211
|
|
20250210,101700,117410435,3950,3950,3950,3950,0
|
|
20250210,101600,117410435,3950,3950,3950,3950,490
|
|
20250210,101500,115474935,3950,3950,3950,3950,370
|
|
20250210,101400,114013435,3945,3945,3945,3945,0
|
|
20250210,101300,114013435,3945,3945,3945,3945,1
|
|
20250210,101200,114009490,3945,3945,3945,3945,0
|
|
20250210,101100,114009490,3945,3945,3945,3945,5
|
|
20250210,101000,113989765,3950,3945,3950,3945,13
|
|
20250210,100900,113938460,3945,3945,3945,3945,1
|
|
20250210,100800,113934515,3950,3950,3950,3950,0
|
|
20250210,100700,113934515,3950,3950,3950,3950,1
|
|
20250210,100600,113930565,3955,3955,3955,3955,0
|
|
20250210,100500,113930565,3955,3955,3955,3955,8
|
|
20250210,100400,113898925,3955,3930,3955,3930,69
|
|
20250210,100300,113627730,3960,3960,3960,3960,0
|
|
20250210,100200,113627730,3960,3960,3960,3960,0
|
|
20250210,100100,113627730,3960,3960,3960,3960,0
|
|
20250210,100000,113627730,3960,3950,3960,3950,83
|
|
20250210,095900,113299380,3950,3950,3950,3950,5
|
|
20250210,095800,113279630,3920,3920,3920,3920,513
|
|
20250210,095700,111268670,3960,3955,3960,3955,500
|
|
20250210,095600,109289625,3960,3930,3960,3930,700
|
|
20250210,095500,106531555,3910,3910,3910,3910,0
|
|
20250210,095400,106531555,3910,3910,3910,3910,0
|
|
20250210,095300,106531555,3910,3940,3940,3910,14
|
|
20250210,095200,106476515,3930,3930,3945,3930,58
|
|
20250210,095100,106248560,3950,3910,3950,3910,54
|
|
20250210,095000,106037340,3910,3910,3910,3910,2
|
|
20250210,094900,106029520,3900,3885,3900,3885,4478
|
|
20250210,094800,88607780,3885,3885,3885,3885,2
|
|
20250210,094700,88600010,3885,3885,3885,3885,0
|
|
20250210,094600,88600010,3885,3885,3885,3885,0
|
|
20250210,094500,88600010,3885,3890,3890,3880,171
|
|
20250210,094400,87935890,3890,3890,3890,3890,73
|
|
20250210,094300,87651920,3885,3880,3885,3875,293
|
|
20250210,094200,86515125,3875,3875,3875,3875,0
|
|
20250210,094100,86515125,3875,3875,3875,3875,136
|
|
20250210,094000,85988125,3855,3855,3855,3855,0
|
|
20250210,093900,85988125,3855,3855,3855,3855,0
|
|
20250210,093800,85988125,3855,3855,3855,3855,2
|
|
20250210,093700,85980415,3855,3855,3855,3855,100
|
|
20250210,093600,85594915,3850,3840,3850,3840,564
|
|
20250210,093500,83428225,3835,3835,3835,3835,0
|
|
20250210,093400,83428225,3835,3835,3835,3835,1
|
|
20250210,093300,83424390,3835,3835,3835,3835,0
|
|
20250210,093200,83424390,3835,3835,3835,3835,10
|
|
20250210,093100,83386040,3825,3825,3825,3820,1310
|
|
20250210,093000,78381105,3825,3855,3855,3825,1338
|
|
20250210,092900,73250870,3840,3840,3840,3840,100
|
|
20250210,092800,72866870,3840,3855,3855,3840,1787
|
|
20250210,092700,65984445,3870,3870,3870,3870,200
|
|
20250210,092600,65210445,3860,3860,3860,3860,100
|
|
20250210,092500,64824445,3860,3860,3860,3860,998
|
|
20250210,092400,60972165,3860,3860,3860,3860,99
|
|
20250210,092300,60590025,3860,3860,3860,3860,0
|
|
20250210,092200,60590025,3860,3860,3860,3860,120
|
|
20250210,092100,60126825,3865,3875,3880,3865,3733
|
|
20250210,092000,45674140,3880,3875,3880,3875,100
|
|
20250210,091900,45286590,3865,3865,3865,3865,584
|
|
20250210,091800,43029430,3870,3880,3880,3870,527
|
|
20250210,091700,40988940,3880,3880,3880,3880,1
|
|
20250210,091600,40985060,3865,3865,3865,3865,1
|
|
20250210,091500,40981195,3865,3865,3865,3865,260
|
|
20250210,091400,39976295,3865,3865,3865,3865,0
|
|
20250210,091300,39976295,3865,3865,3865,3865,130
|
|
20250210,091200,39473845,3900,3865,3900,3865,20
|
|
20250210,091100,39396195,3885,3885,3885,3885,28
|
|
20250210,091000,39287415,3885,3860,3885,3860,421
|
|
20250210,090900,37657895,3860,3860,3860,3850,1869
|
|
20250210,090800,30453400,3860,3860,3860,3860,1
|
|
20250210,090700,30449540,3835,3830,3835,3830,101
|
|
20250210,090600,30062210,3830,3845,3845,3825,816
|
|
20250210,090500,26936440,3820,3825,3825,3820,361
|
|
20250210,090400,25557135,3815,3820,3820,3815,1455
|
|
20250210,090300,19999985,3865,3820,3870,3820,322
|
|
20250210,090200,18765195,3805,3890,3890,3805,1434
|
|
20250210,090100,13221425,3900,3935,3935,3900,625
|
|
20250210,090000,10780980,3940,3950,3960,3940,2730
|