633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,193000,433539385,4065,4065,4065,4065,856
|
|
20250211,192900,433539385,4065,4065,4065,4065,0
|
|
20250211,192800,433539385,4065,4065,4065,4065,0
|
|
20250211,192700,433539385,4065,4065,4065,4065,0
|
|
20250211,192600,433539385,4065,4065,4065,4065,0
|
|
20250211,192500,433539385,4065,4065,4065,4065,0
|
|
20250211,192400,433539385,4065,4065,4065,4065,0
|
|
20250211,192300,433539385,4065,4065,4065,4065,0
|
|
20250211,192200,433539385,4065,4065,4065,4065,0
|
|
20250211,192100,433539385,4065,4065,4065,4065,0
|
|
20250211,192000,433539385,4065,4065,4065,4065,0
|
|
20250211,191900,433539385,4065,4065,4065,4065,0
|
|
20250211,191800,433539385,4065,4065,4065,4065,0
|
|
20250211,191700,433539385,4065,4065,4065,4065,0
|
|
20250211,191600,433539385,4065,4065,4065,4065,0
|
|
20250211,191500,433539385,4065,4065,4065,4065,0
|
|
20250211,191400,433539385,4065,4065,4065,4065,0
|
|
20250211,191300,433539385,4065,4065,4065,4065,0
|
|
20250211,191200,433539385,4065,4065,4065,4065,0
|
|
20250211,191100,433539385,4065,4065,4065,4065,0
|
|
20250211,191000,433539385,4065,4065,4065,4065,0
|
|
20250211,190900,433539385,4065,4065,4065,4065,0
|
|
20250211,190800,433539385,4065,4065,4065,4065,0
|
|
20250211,190700,433539385,4065,4065,4065,4065,0
|
|
20250211,190600,433539385,4065,4065,4065,4065,0
|
|
20250211,190500,433539385,4065,4065,4065,4065,0
|
|
20250211,190400,433539385,4065,4065,4065,4065,0
|
|
20250211,190300,433539385,4065,4065,4065,4065,0
|
|
20250211,190200,433539385,4065,4065,4065,4065,0
|
|
20250211,190100,433539385,4065,4065,4065,4065,0
|
|
20250211,190000,433539385,4065,4065,4065,4065,856
|
|
20250211,185900,433539385,4065,4065,4065,4065,0
|
|
20250211,185800,433539385,4065,4065,4065,4065,0
|
|
20250211,185700,433539385,4065,4065,4065,4065,0
|
|
20250211,185600,433539385,4065,4065,4065,4065,0
|
|
20250211,185500,433539385,4065,4065,4065,4065,0
|
|
20250211,185400,433539385,4065,4065,4065,4065,0
|
|
20250211,185300,433539385,4065,4065,4065,4065,0
|
|
20250211,185200,433539385,4065,4065,4065,4065,0
|
|
20250211,185100,433539385,4065,4065,4065,4065,0
|
|
20250211,185000,433539385,4065,4065,4065,4065,0
|
|
20250211,184900,433539385,4065,4065,4065,4065,0
|
|
20250211,184800,433539385,4065,4065,4065,4065,0
|
|
20250211,184700,433539385,4065,4065,4065,4065,0
|
|
20250211,184600,433539385,4065,4065,4065,4065,0
|
|
20250211,184500,433539385,4065,4065,4065,4065,0
|
|
20250211,184400,433539385,4065,4065,4065,4065,0
|
|
20250211,184300,433539385,4065,4065,4065,4065,0
|
|
20250211,184200,433539385,4065,4065,4065,4065,0
|
|
20250211,184100,433539385,4065,4065,4065,4065,0
|
|
20250211,184000,433539385,4065,4065,4065,4065,0
|
|
20250211,183900,433539385,4065,4065,4065,4065,0
|
|
20250211,183800,433539385,4065,4065,4065,4065,0
|
|
20250211,183700,433539385,4065,4065,4065,4065,0
|
|
20250211,183600,433539385,4065,4065,4065,4065,0
|
|
20250211,183500,433539385,4065,4065,4065,4065,0
|
|
20250211,183400,433539385,4065,4065,4065,4065,0
|
|
20250211,183300,433539385,4065,4065,4065,4065,0
|
|
20250211,183200,433539385,4065,4065,4065,4065,0
|
|
20250211,183100,433539385,4065,4065,4065,4065,0
|
|
20250211,183000,433539385,4065,4065,4065,4065,856
|
|
20250211,182900,433539385,4065,4065,4065,4065,0
|
|
20250211,182800,433539385,4065,4065,4065,4065,0
|
|
20250211,182700,433539385,4065,4065,4065,4065,0
|
|
20250211,182600,433539385,4065,4065,4065,4065,0
|
|
20250211,182500,433539385,4065,4065,4065,4065,0
|
|
20250211,182400,433539385,4065,4065,4065,4065,0
|
|
20250211,182300,433539385,4065,4065,4065,4065,0
|
|
20250211,182200,433539385,4065,4065,4065,4065,0
|
|
20250211,182100,433539385,4065,4065,4065,4065,0
|
|
20250211,182000,433539385,4065,4065,4065,4065,0
|
|
20250211,181900,433539385,4065,4065,4065,4065,0
|
|
20250211,181800,433539385,4065,4065,4065,4065,0
|
|
20250211,181700,433539385,4065,4065,4065,4065,0
|
|
20250211,181600,433539385,4065,4065,4065,4065,0
|
|
20250211,181500,433539385,4065,4065,4065,4065,0
|
|
20250211,181400,433539385,4065,4065,4065,4065,0
|
|
20250211,181300,433539385,4065,4065,4065,4065,0
|
|
20250211,181200,433539385,4065,4065,4065,4065,0
|
|
20250211,181100,433539385,4065,4065,4065,4065,0
|
|
20250211,181000,433539385,4065,4065,4065,4065,0
|
|
20250211,180900,433539385,4065,4065,4065,4065,0
|
|
20250211,180800,433539385,4065,4065,4065,4065,0
|
|
20250211,180700,433539385,4065,4065,4065,4065,0
|
|
20250211,180600,433539385,4065,4065,4065,4065,0
|
|
20250211,180500,433539385,4065,4065,4065,4065,0
|
|
20250211,180400,433539385,4065,4065,4065,4065,0
|
|
20250211,180300,433539385,4065,4065,4065,4065,0
|
|
20250211,180200,433539385,4065,4065,4065,4065,0
|
|
20250211,180100,433539385,4065,4065,4065,4065,0
|
|
20250211,180000,433539385,4065,4065,4065,4065,856
|
|
20250211,175900,433539385,4065,4065,4065,4065,0
|
|
20250211,175800,433539385,4065,4065,4065,4065,0
|
|
20250211,175700,433539385,4065,4065,4065,4065,0
|
|
20250211,175600,433539385,4065,4065,4065,4065,0
|
|
20250211,175500,433539385,4065,4065,4065,4065,0
|
|
20250211,175400,433539385,4065,4065,4065,4065,0
|
|
20250211,175300,433539385,4065,4065,4065,4065,0
|
|
20250211,175200,433539385,4065,4065,4065,4065,0
|
|
20250211,175100,433539385,4065,4065,4065,4065,0
|
|
20250211,175000,433539385,4065,4065,4065,4065,0
|
|
20250211,174900,433539385,4065,4065,4065,4065,0
|
|
20250211,174800,433539385,4065,4065,4065,4065,0
|
|
20250211,174700,433539385,4065,4065,4065,4065,0
|
|
20250211,174600,433539385,4065,4065,4065,4065,0
|
|
20250211,174500,433539385,4065,4065,4065,4065,0
|
|
20250211,174400,433539385,4065,4065,4065,4065,0
|
|
20250211,174300,433539385,4065,4065,4065,4065,0
|
|
20250211,174200,433539385,4065,4065,4065,4065,0
|
|
20250211,174100,433539385,4065,4065,4065,4065,0
|
|
20250211,174000,433539385,4065,4065,4065,4065,0
|
|
20250211,173900,433539385,4065,4065,4065,4065,0
|
|
20250211,173800,433539385,4065,4065,4065,4065,0
|
|
20250211,173700,433539385,4065,4065,4065,4065,0
|
|
20250211,173600,433539385,4065,4065,4065,4065,0
|
|
20250211,173500,433539385,4065,4065,4065,4065,0
|
|
20250211,173400,433539385,4065,4065,4065,4065,0
|
|
20250211,173300,433539385,4065,4065,4065,4065,0
|
|
20250211,173200,433539385,4065,4065,4065,4065,0
|
|
20250211,173100,433539385,4065,4065,4065,4065,0
|
|
20250211,173000,433539385,4065,4065,4065,4065,856
|
|
20250211,172900,433539385,4065,4065,4065,4065,0
|
|
20250211,172800,433539385,4065,4065,4065,4065,0
|
|
20250211,172700,433539385,4065,4065,4065,4065,0
|
|
20250211,172600,433539385,4065,4065,4065,4065,0
|
|
20250211,172500,433539385,4065,4065,4065,4065,0
|
|
20250211,172400,433539385,4065,4065,4065,4065,0
|
|
20250211,172300,433539385,4065,4065,4065,4065,0
|
|
20250211,172200,433539385,4065,4065,4065,4065,0
|
|
20250211,172100,433539385,4065,4065,4065,4065,0
|
|
20250211,172000,433539385,4065,4065,4065,4065,0
|
|
20250211,171900,433539385,4065,4065,4065,4065,0
|
|
20250211,171800,433539385,4065,4065,4065,4065,0
|
|
20250211,171700,433539385,4065,4065,4065,4065,0
|
|
20250211,171600,433539385,4065,4065,4065,4065,0
|
|
20250211,171500,433539385,4065,4065,4065,4065,0
|
|
20250211,171400,433539385,4065,4065,4065,4065,0
|
|
20250211,171300,433539385,4065,4065,4065,4065,0
|
|
20250211,171200,433539385,4065,4065,4065,4065,0
|
|
20250211,171100,433539385,4065,4065,4065,4065,0
|
|
20250211,171000,433539385,4065,4065,4065,4065,0
|
|
20250211,170900,433539385,4065,4065,4065,4065,0
|
|
20250211,170800,433539385,4065,4065,4065,4065,0
|
|
20250211,170700,433539385,4065,4065,4065,4065,0
|
|
20250211,170600,433539385,4065,4065,4065,4065,0
|
|
20250211,170500,433539385,4065,4065,4065,4065,0
|
|
20250211,170400,433539385,4065,4065,4065,4065,0
|
|
20250211,170300,433539385,4065,4065,4065,4065,0
|
|
20250211,170200,433539385,4065,4065,4065,4065,0
|
|
20250211,170100,433539385,4065,4065,4065,4065,0
|
|
20250211,170000,433539385,4065,4065,4065,4065,856
|
|
20250211,165900,433539385,4065,4065,4065,4065,0
|
|
20250211,165800,433539385,4065,4065,4065,4065,0
|
|
20250211,165700,433539385,4065,4065,4065,4065,0
|
|
20250211,165600,433539385,4065,4065,4065,4065,0
|
|
20250211,165500,433539385,4065,4065,4065,4065,0
|
|
20250211,165400,433539385,4065,4065,4065,4065,0
|
|
20250211,165300,433539385,4065,4065,4065,4065,0
|
|
20250211,165200,433539385,4065,4065,4065,4065,0
|
|
20250211,165100,433539385,4065,4065,4065,4065,0
|
|
20250211,165000,433539385,4065,4065,4065,4065,0
|
|
20250211,164900,433539385,4065,4065,4065,4065,0
|
|
20250211,164800,433539385,4065,4065,4065,4065,0
|
|
20250211,164700,433539385,4065,4065,4065,4065,0
|
|
20250211,164600,433539385,4065,4065,4065,4065,0
|
|
20250211,164500,433539385,4065,4065,4065,4065,0
|
|
20250211,164400,433539385,4065,4065,4065,4065,0
|
|
20250211,164300,433539385,4065,4065,4065,4065,0
|
|
20250211,164200,433539385,4065,4065,4065,4065,0
|
|
20250211,164100,433539385,4065,4065,4065,4065,0
|
|
20250211,164000,433539385,4065,4065,4065,4065,0
|
|
20250211,163900,433539385,4065,4065,4065,4065,0
|
|
20250211,163800,433539385,4065,4065,4065,4065,0
|
|
20250211,163700,433539385,4065,4065,4065,4065,0
|
|
20250211,163600,433539385,4065,4065,4065,4065,0
|
|
20250211,163500,433539385,4065,4065,4065,4065,0
|
|
20250211,163400,433539385,4065,4065,4065,4065,0
|
|
20250211,163300,433539385,4065,4065,4065,4065,0
|
|
20250211,163200,433539385,4065,4065,4065,4065,0
|
|
20250211,163100,433539385,4065,4065,4065,4065,0
|
|
20250211,163000,433539385,4065,4065,4065,4065,856
|
|
20250211,162900,433539385,4065,4065,4065,4065,0
|
|
20250211,162800,433539385,4065,4065,4065,4065,0
|
|
20250211,162700,433539385,4065,4065,4065,4065,0
|
|
20250211,162600,433539385,4065,4065,4065,4065,0
|
|
20250211,162500,433539385,4065,4065,4065,4065,0
|
|
20250211,162400,433539385,4065,4065,4065,4065,0
|
|
20250211,162300,433539385,4065,4065,4065,4065,0
|
|
20250211,162200,433539385,4065,4065,4065,4065,0
|
|
20250211,162100,433539385,4065,4065,4065,4065,0
|
|
20250211,162000,433539385,4065,4065,4065,4065,0
|
|
20250211,161900,433539385,4065,4065,4065,4065,0
|
|
20250211,161800,433539385,4065,4065,4065,4065,0
|
|
20250211,161700,433539385,4065,4065,4065,4065,0
|
|
20250211,161600,433539385,4065,4065,4065,4065,0
|
|
20250211,161500,433539385,4065,4065,4065,4065,0
|
|
20250211,161400,433539385,4065,4065,4065,4065,0
|
|
20250211,161300,433539385,4065,4065,4065,4065,0
|
|
20250211,161200,433539385,4065,4065,4065,4065,0
|
|
20250211,161100,433539385,4065,4065,4065,4065,0
|
|
20250211,161000,433539385,4065,4065,4065,4065,0
|
|
20250211,160900,433539385,4065,4065,4065,4065,0
|
|
20250211,160800,433539385,4065,4065,4065,4065,0
|
|
20250211,160700,433539385,4065,4065,4065,4065,0
|
|
20250211,160600,433539385,4065,4065,4065,4065,0
|
|
20250211,160500,433539385,4065,4065,4065,4065,0
|
|
20250211,160400,433539385,4065,4065,4065,4065,0
|
|
20250211,160300,433539385,4065,4065,4065,4065,0
|
|
20250211,160200,433539385,4065,4065,4065,4065,0
|
|
20250211,160100,433539385,4065,4065,4065,4065,0
|
|
20250211,160000,433539385,4065,4065,4065,4065,856
|
|
20250211,155900,433539385,4065,4065,4065,4065,0
|
|
20250211,155800,433539385,4065,4065,4065,4065,0
|
|
20250211,155700,433539385,4065,4065,4065,4065,0
|
|
20250211,155600,433539385,4065,4065,4065,4065,0
|
|
20250211,155500,433539385,4065,4065,4065,4065,0
|
|
20250211,155400,433539385,4065,4065,4065,4065,0
|
|
20250211,155300,433539385,4065,4065,4065,4065,0
|
|
20250211,155200,433539385,4065,4065,4065,4065,0
|
|
20250211,155100,433539385,4065,4065,4065,4065,0
|
|
20250211,155000,433539385,4065,4065,4065,4065,0
|
|
20250211,154900,433539385,4065,4065,4065,4065,0
|
|
20250211,154800,433539385,4065,4065,4065,4065,0
|
|
20250211,154700,433539385,4065,4065,4065,4065,0
|
|
20250211,154600,433539385,4065,4065,4065,4065,0
|
|
20250211,154500,433539385,4065,4065,4065,4065,0
|
|
20250211,154400,433539385,4065,4065,4065,4065,0
|
|
20250211,154300,433539385,4065,4065,4065,4065,0
|
|
20250211,154200,433539385,4065,4065,4065,4065,0
|
|
20250211,154100,433539385,4065,4065,4065,4065,0
|
|
20250211,154000,433539385,4065,4065,4065,4065,0
|
|
20250211,153900,433539385,4065,4065,4065,4065,0
|
|
20250211,153800,433539385,4065,4065,4065,4065,0
|
|
20250211,153700,433539385,4065,4065,4065,4065,0
|
|
20250211,153600,433539385,4065,4065,4065,4065,0
|
|
20250211,153500,433539385,4065,4065,4065,4065,0
|
|
20250211,153400,433539385,4065,4065,4065,4065,0
|
|
20250211,153300,433539385,4065,4065,4065,4065,0
|
|
20250211,153200,433539385,4065,4065,4065,4065,0
|
|
20250211,153100,433539385,4065,4065,4065,4065,0
|
|
20250211,153000,433539385,4065,4065,4065,4065,1712
|
|
20250211,152900,430059745,4075,4075,4075,4075,0
|
|
20250211,152800,430059745,4075,4075,4075,4075,0
|
|
20250211,152700,430059745,4075,4075,4075,4075,0
|
|
20250211,152600,430059745,4075,4075,4075,4075,0
|
|
20250211,152500,430059745,4075,4075,4075,4075,0
|
|
20250211,152400,430059745,4075,4075,4075,4075,0
|
|
20250211,152300,430059745,4075,4075,4075,4075,0
|
|
20250211,152200,430059745,4075,4075,4075,4075,0
|
|
20250211,152100,430059745,4075,4075,4075,4075,0
|
|
20250211,152000,430059745,4075,4075,4075,4075,0
|
|
20250211,151900,430059745,4075,4075,4075,4075,245
|
|
20250211,151800,429061370,4075,4075,4075,4075,92
|
|
20250211,151700,428686470,4075,4075,4075,4075,50
|
|
20250211,151600,428482720,4075,4060,4075,4055,2441
|
|
20250211,151500,418584195,4055,4060,4060,4055,97
|
|
20250211,151400,418190855,4080,4075,4080,4075,310
|
|
20250211,151300,416927555,4075,4075,4075,4075,1
|
|
20250211,151200,416923480,4075,4075,4075,4050,239
|
|
20250211,151100,415954480,4050,4080,4080,4050,1242
|
|
20250211,151000,410913280,4080,4080,4080,4080,20
|
|
20250211,150900,410831680,4080,4080,4080,4080,0
|
|
20250211,150800,410831680,4080,4080,4080,4080,10
|
|
20250211,150700,410790880,4070,4065,4070,4060,419
|
|
20250211,150600,409086510,4065,4070,4070,4065,283
|
|
20250211,150500,407936015,4070,4070,4070,4070,109
|
|
20250211,150400,407492385,4070,4065,4085,4065,1092
|
|
20250211,150300,403053195,4070,4070,4070,4070,43
|
|
20250211,150200,402878185,4070,4070,4070,4070,210
|
|
20250211,150100,402023485,4085,4085,4085,4085,0
|
|
20250211,150000,402023485,4085,4085,4085,4085,0
|
|
20250211,145900,402023485,4085,4085,4085,4075,62
|
|
20250211,145800,401770725,4075,4075,4075,4070,401
|
|
20250211,145700,400138495,4075,4075,4075,4075,102
|
|
20250211,145600,399722845,4075,4100,4100,4075,12
|
|
20250211,145500,399673695,4075,4080,4080,4075,3856
|
|
20250211,145400,383957815,4100,4100,4100,4100,10
|
|
20250211,145300,383916815,4080,4085,4085,4080,200
|
|
20250211,145200,383100795,4085,4095,4095,4085,384
|
|
20250211,145100,381530825,4115,4115,4115,4115,0
|
|
20250211,145000,381530825,4115,4115,4115,4115,0
|
|
20250211,144900,381530825,4115,4115,4115,4115,0
|
|
20250211,144800,381530825,4115,4115,4115,4115,19
|
|
20250211,144700,381452640,4115,4095,4115,4095,101
|
|
20250211,144600,381039025,4095,4105,4105,4095,333
|
|
20250211,144500,379675360,4115,4115,4115,4115,0
|
|
20250211,144400,379675360,4115,4115,4115,4115,0
|
|
20250211,144300,379675360,4115,4115,4115,4115,10
|
|
20250211,144200,379634210,4125,4125,4125,4125,0
|
|
20250211,144100,379634210,4125,4125,4125,4125,0
|
|
20250211,144000,379634210,4125,4125,4125,4125,0
|
|
20250211,143900,379634210,4125,4125,4125,4125,0
|
|
20250211,143800,379634210,4125,4125,4125,4125,1
|
|
20250211,143700,379630085,4095,4095,4095,4095,1327
|
|
20250211,143600,374196020,4095,4095,4095,4095,587
|
|
20250211,143500,371792255,4090,4090,4090,4090,11
|
|
20250211,143400,371747265,4100,4095,4100,4095,51
|
|
20250211,143300,371538415,4100,4110,4125,4100,203
|
|
20250211,143200,370705810,4125,4120,4125,4120,10
|
|
20250211,143100,370664570,4110,4110,4110,4110,91
|
|
20250211,143000,370290560,4105,4105,4110,4105,368
|
|
20250211,142900,368779865,4095,4095,4105,4095,374
|
|
20250211,142800,367247640,4090,4085,4090,4085,272
|
|
20250211,142700,366136025,4085,4085,4085,4085,0
|
|
20250211,142600,366136025,4085,4090,4090,4085,191
|
|
20250211,142500,365355015,4095,4095,4095,4095,0
|
|
20250211,142400,365355015,4095,4095,4095,4090,125
|
|
20250211,142300,364843590,4100,4100,4100,4100,0
|
|
20250211,142200,364843590,4100,4100,4100,4100,5
|
|
20250211,142100,364823090,4100,4100,4100,4100,7
|
|
20250211,142000,364794390,4090,4090,4090,4090,5
|
|
20250211,141900,364773940,4100,4095,4100,4095,10
|
|
20250211,141800,364732960,4105,4105,4105,4105,0
|
|
20250211,141700,364732960,4105,4105,4105,4105,0
|
|
20250211,141600,364732960,4105,4100,4105,4090,127
|
|
20250211,141500,364213330,4105,4105,4105,4105,5
|
|
20250211,141400,364192805,4105,4105,4105,4105,50
|
|
20250211,141300,363987555,4105,4105,4105,4105,101
|
|
20250211,141200,363572950,4100,4100,4105,4100,260
|
|
20250211,141100,362506395,4105,4090,4105,4080,913
|
|
20250211,141000,358779515,4090,4125,4125,4085,5703
|
|
20250211,140900,335416035,4130,4135,4135,4130,102
|
|
20250211,140800,334994490,4150,4150,4150,4150,64
|
|
20250211,140700,334728890,4155,4160,4160,4155,1184
|
|
20250211,140600,329807950,4135,4165,4210,4135,2915
|
|
20250211,140500,317578480,4165,4165,4165,4165,0
|
|
20250211,140400,317578480,4165,4165,4165,4165,10
|
|
20250211,140300,317536830,4165,4165,4165,4165,1
|
|
20250211,140200,317532665,4160,4145,4160,4145,150
|
|
20250211,140100,316910165,4140,4140,4140,4140,6
|
|
20250211,140000,316885325,4160,4160,4160,4160,10
|
|
20250211,135900,316843725,4165,4165,4165,4165,0
|
|
20250211,135800,316843725,4165,4165,4165,4165,0
|
|
20250211,135700,316843725,4165,4165,4165,4165,0
|
|
20250211,135600,316843725,4165,4170,4170,4165,1211
|
|
20250211,135500,311799410,4195,4195,4195,4195,0
|
|
20250211,135400,311799410,4195,4195,4195,4195,0
|
|
20250211,135300,311799410,4195,4195,4195,4195,0
|
|
20250211,135200,311799410,4195,4195,4195,4195,0
|
|
20250211,135100,311799410,4195,4195,4195,4195,0
|
|
20250211,135000,311799410,4195,4195,4195,4195,1
|
|
20250211,134900,311795215,4195,4195,4195,4195,21
|
|
20250211,134800,311707120,4195,4195,4195,4195,48
|
|
20250211,134700,311505760,4160,4160,4160,4160,484
|
|
20250211,134600,309492320,4205,4195,4205,4195,1077
|
|
20250211,134500,304972360,4190,4185,4190,4185,1203
|
|
20250211,134400,299932080,4155,4180,4180,4155,43
|
|
20250211,134300,299753340,4195,4195,4195,4195,0
|
|
20250211,134200,299753340,4195,4190,4195,4190,300
|
|
20250211,134100,298495240,4195,4195,4195,4195,0
|
|
20250211,134000,298495240,4195,4190,4195,4185,311
|
|
20250211,133900,297192425,4195,4145,4195,4145,934
|
|
20250211,133800,293301900,4105,4105,4105,4105,0
|
|
20250211,133700,293301900,4105,4145,4145,4085,1050
|
|
20250211,133600,289000695,4195,4190,4195,4190,222
|
|
20250211,133500,288069940,4195,4165,4195,4165,666
|
|
20250211,133400,285292340,4165,4130,4165,4130,271
|
|
20250211,133300,284166030,4195,4195,4195,4195,0
|
|
20250211,133200,284166030,4195,4195,4195,4195,0
|
|
20250211,133100,284166030,4195,4200,4200,4195,27
|
|
20250211,133000,284052710,4210,4115,4210,4115,2948
|
|
20250211,132900,271840395,4115,4115,4115,4115,0
|
|
20250211,132800,271840395,4115,4115,4115,4115,1
|
|
20250211,132700,271836280,4100,4100,4100,4100,0
|
|
20250211,132600,271836280,4100,4095,4100,4095,1139
|
|
20250211,132500,267167755,4095,4095,4095,4095,44
|
|
20250211,132400,266987575,4090,4090,4090,4090,205
|
|
20250211,132300,266149125,4100,4100,4100,4100,0
|
|
20250211,132200,266149125,4100,4090,4100,4080,567
|
|
20250211,132100,263832655,4100,4100,4100,4100,0
|
|
20250211,132000,263832655,4100,4100,4100,4100,0
|
|
20250211,131900,263832655,4100,4100,4100,4100,5
|
|
20250211,131800,263812155,4100,4100,4100,4100,0
|
|
20250211,131700,263812155,4100,4095,4100,4095,41
|
|
20250211,131600,263644240,4095,4090,4095,4090,101
|
|
20250211,131500,263231145,4095,4095,4095,4095,0
|
|
20250211,131400,263231145,4095,4090,4095,4090,249
|
|
20250211,131300,262212730,4095,4095,4095,4095,0
|
|
20250211,131200,262212730,4095,4095,4095,4095,101
|
|
20250211,131100,261799135,4095,4095,4095,4095,56
|
|
20250211,131000,261569815,4095,4095,4095,4095,0
|
|
20250211,130900,261569815,4095,4095,4095,4095,0
|
|
20250211,130800,261569815,4095,4095,4095,4095,100
|
|
20250211,130700,261160315,4090,4090,4090,4090,0
|
|
20250211,130600,261160315,4090,4090,4090,4090,0
|
|
20250211,130500,261160315,4090,4090,4090,4090,1283
|
|
20250211,130400,255912845,4095,4095,4095,4095,10
|
|
20250211,130300,255871895,4095,4095,4095,4095,50
|
|
20250211,130200,255667145,4090,4090,4090,4090,0
|
|
20250211,130100,255667145,4090,4090,4090,4090,0
|
|
20250211,130000,255667145,4090,4090,4090,4090,21
|
|
20250211,125900,255581255,4090,4090,4090,4090,100
|
|
20250211,125800,255172255,4090,4090,4090,4090,0
|
|
20250211,125700,255172255,4090,4090,4090,4090,100
|
|
20250211,125600,254763255,4095,4085,4095,4070,4940
|
|
20250211,125500,234651910,4090,4095,4095,4090,110
|
|
20250211,125400,234201985,4100,4100,4100,4100,121
|
|
20250211,125300,233705885,4110,4115,4115,4105,3
|
|
20250211,125200,233693555,4115,4115,4115,4115,0
|
|
20250211,125100,233693555,4115,4110,4115,4110,30
|
|
20250211,125000,233570235,4110,4110,4110,4110,0
|
|
20250211,124900,233570235,4110,4110,4110,4110,0
|
|
20250211,124800,233570235,4110,4100,4110,4100,169
|
|
20250211,124700,232876835,4100,4100,4100,4100,0
|
|
20250211,124600,232876835,4100,4100,4100,4100,400
|
|
20250211,124500,231236835,4100,4095,4100,4095,318
|
|
20250211,124400,229934010,4100,4100,4100,4100,87
|
|
20250211,124300,229577310,4100,4100,4100,4100,122
|
|
20250211,124200,229077110,4100,4100,4100,4100,0
|
|
20250211,124100,229077110,4100,4100,4100,4100,120
|
|
20250211,124000,228585110,4090,4090,4090,4090,0
|
|
20250211,123900,228585110,4090,4090,4090,4090,0
|
|
20250211,123800,228585110,4090,4090,4090,4090,375
|
|
20250211,123700,227051360,4095,4095,4095,4095,0
|
|
20250211,123600,227051360,4095,4095,4095,4095,0
|
|
20250211,123500,227051360,4095,4095,4095,4095,0
|
|
20250211,123400,227051360,4095,4095,4095,4095,10
|
|
20250211,123300,227010410,4095,4090,4095,4085,557
|
|
20250211,123200,224733125,4095,4095,4095,4095,1
|
|
20250211,123100,224729030,4095,4095,4095,4095,0
|
|
20250211,123000,224729030,4095,4095,4095,4095,106
|
|
20250211,122900,224294960,4095,4120,4120,4095,949
|
|
20250211,122800,220406210,4120,4100,4120,4100,2164
|
|
20250211,122700,211533750,4105,4105,4105,4105,85
|
|
20250211,122600,211184825,4105,4105,4105,4105,30
|
|
20250211,122500,211061675,4115,4115,4115,4115,57
|
|
20250211,122400,210827120,4130,4130,4130,4130,0
|
|
20250211,122300,210827120,4130,4130,4130,4130,0
|
|
20250211,122200,210827120,4130,4130,4130,4130,20
|
|
20250211,122100,210744520,4115,4115,4115,4115,355
|
|
20250211,122000,209283695,4105,4105,4105,4105,0
|
|
20250211,121900,209283695,4105,4105,4105,4105,0
|
|
20250211,121800,209283695,4105,4105,4105,4105,0
|
|
20250211,121700,209283695,4105,4105,4105,4105,0
|
|
20250211,121600,209283695,4105,4105,4105,4105,0
|
|
20250211,121500,209283695,4105,4105,4105,4105,0
|
|
20250211,121400,209283695,4105,4105,4105,4105,0
|
|
20250211,121300,209283695,4105,4105,4105,4105,0
|
|
20250211,121200,209283695,4105,4105,4105,4105,1044
|
|
20250211,121100,204998075,4105,4105,4105,4105,2
|
|
20250211,121000,204989865,4115,4110,4115,4110,5
|
|
20250211,120900,204969300,4110,4110,4110,4110,0
|
|
20250211,120800,204969300,4110,4110,4110,4110,0
|
|
20250211,120700,204969300,4110,4110,4110,4110,3
|
|
20250211,120600,204956970,4115,4115,4115,4115,0
|
|
20250211,120500,204956970,4115,4115,4115,4115,1
|
|
20250211,120400,204952855,4115,4115,4115,4115,6
|
|
20250211,120300,204928165,4110,4110,4110,4110,10
|
|
20250211,120200,204887065,4120,4120,4120,4120,0
|
|
20250211,120100,204887065,4120,4120,4120,4120,0
|
|
20250211,120000,204887065,4120,4120,4120,4120,3
|
|
20250211,115900,204874705,4120,4120,4120,4120,1
|
|
20250211,115800,204870585,4110,4110,4110,4110,0
|
|
20250211,115700,204870585,4110,4110,4110,4110,0
|
|
20250211,115600,204870585,4110,4110,4110,4110,416
|
|
20250211,115500,203160825,4110,4110,4110,4110,100
|
|
20250211,115400,202749825,4110,4110,4110,4110,0
|
|
20250211,115300,202749825,4110,4110,4110,4110,10
|
|
20250211,115200,202708725,4105,4105,4105,4105,0
|
|
20250211,115100,202708725,4105,4105,4105,4105,0
|
|
20250211,115000,202708725,4105,4110,4110,4105,22
|
|
20250211,114900,202618400,4110,4110,4110,4110,0
|
|
20250211,114800,202618400,4110,4110,4110,4110,252
|
|
20250211,114700,201582680,4110,4110,4110,4110,0
|
|
20250211,114600,201582680,4110,4115,4115,4110,1938
|
|
20250211,114500,193616800,4115,4115,4115,4115,0
|
|
20250211,114400,193616800,4115,4115,4115,4115,0
|
|
20250211,114300,193616800,4115,4115,4115,4115,0
|
|
20250211,114200,193616800,4115,4115,4115,4115,0
|
|
20250211,114100,193616800,4115,4115,4115,4115,0
|
|
20250211,114000,193616800,4115,4115,4115,4115,144
|
|
20250211,113900,193024240,4115,4115,4115,4115,0
|
|
20250211,113800,193024240,4115,4115,4115,4115,0
|
|
20250211,113700,193024240,4115,4115,4115,4115,0
|
|
20250211,113600,193024240,4115,4115,4115,4115,0
|
|
20250211,113500,193024240,4115,4115,4115,4115,0
|
|
20250211,113400,193024240,4115,4115,4115,4115,0
|
|
20250211,113300,193024240,4115,4115,4115,4115,578
|
|
20250211,113200,190645770,4115,4115,4115,4115,0
|
|
20250211,113100,190645770,4115,4115,4115,4115,0
|
|
20250211,113000,190645770,4115,4115,4115,4115,289
|
|
20250211,112900,189456535,4120,4120,4120,4120,3
|
|
20250211,112800,189444175,4115,4115,4115,4115,0
|
|
20250211,112700,189444175,4115,4115,4115,4115,0
|
|
20250211,112600,189444175,4115,4115,4115,4115,0
|
|
20250211,112500,189444175,4115,4115,4115,4115,0
|
|
20250211,112400,189444175,4115,4115,4115,4115,39
|
|
20250211,112300,189283690,4130,4130,4130,4130,0
|
|
20250211,112200,189283690,4130,4130,4130,4130,1
|
|
20250211,112100,189279560,4110,4110,4110,4110,0
|
|
20250211,112000,189279560,4110,4110,4110,4110,10
|
|
20250211,111900,189238460,4120,4120,4120,4120,50
|
|
20250211,111800,189032460,4130,4130,4130,4130,3
|
|
20250211,111700,189020070,4110,4110,4110,4110,100
|
|
20250211,111600,188609070,4110,4130,4130,4110,700
|
|
20250211,111500,185730520,4130,4130,4130,4130,0
|
|
20250211,111400,185730520,4130,4130,4130,4130,100
|
|
20250211,111300,185317520,4130,4130,4130,4130,11
|
|
20250211,111200,185272090,4135,4135,4135,4135,11
|
|
20250211,111100,185226605,4155,4155,4155,4155,0
|
|
20250211,111000,185226605,4155,4155,4155,4155,0
|
|
20250211,110900,185226605,4155,4155,4155,4155,1
|
|
20250211,110800,185222450,4135,4135,4135,4135,0
|
|
20250211,110700,185222450,4135,4150,4150,4135,180
|
|
20250211,110600,184478000,4155,4155,4155,4155,0
|
|
20250211,110500,184478000,4155,4155,4155,4155,0
|
|
20250211,110400,184478000,4155,4155,4155,4155,0
|
|
20250211,110300,184478000,4155,4155,4155,4155,0
|
|
20250211,110200,184478000,4155,4155,4155,4155,5
|
|
20250211,110100,184457225,4155,4155,4155,4155,0
|
|
20250211,110000,184457225,4155,4155,4155,4155,0
|
|
20250211,105900,184457225,4155,4155,4155,4155,0
|
|
20250211,105800,184457225,4155,4155,4155,4155,0
|
|
20250211,105700,184457225,4155,4155,4155,4155,789
|
|
20250211,105600,181178930,4140,4140,4140,4140,500
|
|
20250211,105500,179108930,4120,4120,4120,4120,0
|
|
20250211,105400,179108930,4120,4120,4120,4120,178
|
|
20250211,105300,178375570,4110,4120,4120,4110,20
|
|
20250211,105200,178293330,4135,4110,4135,4110,6
|
|
20250211,105100,178268645,4110,4125,4125,4110,1503
|
|
20250211,105000,172086725,4130,4130,4130,4130,4
|
|
20250211,104900,172070205,4130,4130,4130,4130,16
|
|
20250211,104800,172004125,4130,4130,4130,4130,0
|
|
20250211,104700,172004125,4130,4130,4130,4130,0
|
|
20250211,104600,172004125,4130,4125,4130,4120,2960
|
|
20250211,104500,159792300,4125,4130,4130,4125,955
|
|
20250211,104400,155850425,4130,4130,4130,4130,0
|
|
20250211,104300,155850425,4130,4135,4135,4130,100
|
|
20250211,104200,155437400,4130,4130,4130,4130,0
|
|
20250211,104100,155437400,4130,4130,4130,4130,0
|
|
20250211,104000,155437400,4130,4135,4135,4130,100
|
|
20250211,103900,155024150,4135,4135,4135,4135,136
|
|
20250211,103800,154461790,4135,4145,4145,4135,220
|
|
20250211,103700,153551670,4145,4145,4145,4145,7
|
|
20250211,103600,153522655,4150,4150,4150,4150,0
|
|
20250211,103500,153522655,4150,4150,4150,4150,0
|
|
20250211,103400,153522655,4150,4150,4150,4150,126
|
|
20250211,103300,152999755,4150,4150,4150,4150,274
|
|
20250211,103200,151862655,4150,4150,4150,4150,0
|
|
20250211,103100,151862655,4150,4150,4150,4150,0
|
|
20250211,103000,151862655,4150,4155,4155,4150,24
|
|
20250211,102900,151762980,4155,4150,4155,4150,302
|
|
20250211,102800,150509670,4150,4150,4150,4150,0
|
|
20250211,102700,150509670,4150,4150,4150,4150,0
|
|
20250211,102600,150509670,4150,4165,4165,4150,169
|
|
20250211,102500,149807525,4165,4165,4165,4165,15
|
|
20250211,102400,149745050,4185,4185,4185,4185,4
|
|
20250211,102300,149728310,4190,4190,4190,4190,50
|
|
20250211,102200,149518810,4190,4165,4190,4165,18
|
|
20250211,102100,149443415,4190,4190,4190,4190,0
|
|
20250211,102000,149443415,4190,4190,4190,4190,25
|
|
20250211,101900,149338665,4165,4165,4165,4165,8
|
|
20250211,101800,149305345,4165,4165,4165,4165,0
|
|
20250211,101700,149305345,4165,4165,4165,4165,70
|
|
20250211,101600,149013795,4165,4165,4165,4165,0
|
|
20250211,101500,149013795,4165,4165,4165,4165,30
|
|
20250211,101400,148888845,4125,4165,4165,4125,2500
|
|
20250211,101300,138536160,4165,4165,4165,4165,53
|
|
20250211,101200,138315415,4165,4170,4170,4165,200
|
|
20250211,101100,137481780,4185,4185,4185,4185,100
|
|
20250211,101000,137063280,4185,4185,4185,4185,100
|
|
20250211,100900,136644780,4185,4185,4185,4185,0
|
|
20250211,100800,136644780,4185,4180,4185,4175,156
|
|
20250211,100700,135993160,4180,4180,4180,4180,4
|
|
20250211,100600,135976440,4180,4180,4180,4180,0
|
|
20250211,100500,135976440,4180,4180,4180,4180,0
|
|
20250211,100400,135976440,4180,4180,4180,4180,56
|
|
20250211,100300,135742360,4165,4165,4165,4165,0
|
|
20250211,100200,135742360,4165,4165,4165,4165,31
|
|
20250211,100100,135613245,4165,4175,4175,4165,985
|
|
20250211,100000,131501870,4165,4165,4165,4165,112
|
|
20250211,095900,131035390,4165,4165,4165,4165,0
|
|
20250211,095800,131035390,4165,4165,4165,4165,100
|
|
20250211,095700,130618890,4165,4155,4165,4155,93
|
|
20250211,095600,130231725,4140,4145,4145,4140,300
|
|
20250211,095500,128989440,4155,4145,4155,4145,45
|
|
20250211,095400,128802905,4150,4150,4150,4150,464
|
|
20250211,095300,126877305,4165,4165,4165,4165,0
|
|
20250211,095200,126877305,4165,4155,4165,4155,52
|
|
20250211,095100,126661230,4165,4155,4165,4155,8
|
|
20250211,095000,126627980,4160,4160,4160,4160,100
|
|
20250211,094900,126211980,4155,4150,4155,4150,302
|
|
20250211,094800,124958550,4150,4155,4155,4150,49
|
|
20250211,094700,124755190,4160,4160,4160,4160,500
|
|
20250211,094600,122675190,4165,4175,4175,4155,210
|
|
20250211,094500,121801950,4180,4175,4180,4170,838
|
|
20250211,094400,118302560,4175,4175,4175,4175,6
|
|
20250211,094300,118277510,4170,4175,4175,4170,1356
|
|
20250211,094200,112622440,4170,4160,4170,4160,432
|
|
20250211,094100,110824755,4155,4160,4160,4155,15
|
|
20250211,094000,110762425,4160,4155,4160,4150,1100
|
|
20250211,093900,106196275,4150,4155,4155,4150,505
|
|
20250211,093800,104100475,4160,4175,4175,4160,101
|
|
20250211,093700,103679610,4180,4180,4180,4180,0
|
|
20250211,093600,103679610,4180,4145,4185,4145,233
|
|
20250211,093500,102713560,4145,4145,4145,4145,1
|
|
20250211,093400,102709415,4145,4145,4145,4145,0
|
|
20250211,093300,102709415,4145,4140,4145,4140,34
|
|
20250211,093200,102568630,4135,4135,4135,4135,17
|
|
20250211,093100,102498335,4135,4135,4150,4135,40
|
|
20250211,093000,102332810,4135,4150,4150,4135,71
|
|
20250211,092900,102038940,4150,4145,4150,4135,226
|
|
20250211,092800,101102810,4150,4145,4150,4145,335
|
|
20250211,092700,99714180,4145,4145,4145,4145,73
|
|
20250211,092600,99411595,4135,4135,4135,4135,500
|
|
20250211,092500,97344095,4140,4140,4140,4140,116
|
|
20250211,092400,96863855,4150,4150,4150,4150,0
|
|
20250211,092300,96863855,4150,4150,4150,4150,0
|
|
20250211,092200,96863855,4150,4125,4150,4125,1021
|
|
20250211,092100,92626990,4125,4125,4125,4125,129
|
|
20250211,092000,92094865,4145,4135,4145,4120,2241
|
|
20250211,091900,82831385,4140,4140,4140,4140,181
|
|
20250211,091800,82082045,4145,4145,4145,4145,507
|
|
20250211,091700,79980530,4145,4160,4170,4145,1360
|
|
20250211,091600,74335460,4160,4170,4170,4160,298
|
|
20250211,091500,73093140,4170,4170,4170,4165,13
|
|
20250211,091400,73038935,4150,4170,4170,4150,105
|
|
20250211,091300,72601665,4155,4170,4170,4150,1871
|
|
20250211,091200,64827235,4170,4165,4170,4165,1827
|
|
20250211,091100,57208755,4160,4155,4160,4150,1763
|
|
20250211,091000,49879260,4155,4155,4155,4155,5
|
|
20250211,090900,49858485,4150,4150,4150,4150,39
|
|
20250211,090800,49696635,4140,4190,4190,4140,4335
|
|
20250211,090700,31680950,4205,4195,4210,4195,270
|
|
20250211,090600,30544755,4210,4170,4220,4170,951
|
|
20250211,090500,26562955,4170,4170,4170,4170,1
|
|
20250211,090400,26558785,4170,4170,4170,4155,2094
|
|
20250211,090300,17846760,4165,4180,4180,4165,323
|
|
20250211,090200,16499340,4180,4190,4190,4180,243
|
|
20250211,090100,15482530,4200,4220,4220,4200,617
|
|
20250211,090000,12886930,4220,4260,4260,4220,3037
|