633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,193000,273987110,4090,4090,4090,4090,1195
|
|
20250213,192900,273987110,4090,4090,4090,4090,0
|
|
20250213,192800,273987110,4090,4090,4090,4090,0
|
|
20250213,192700,273987110,4090,4090,4090,4090,0
|
|
20250213,192600,273987110,4090,4090,4090,4090,0
|
|
20250213,192500,273987110,4090,4090,4090,4090,0
|
|
20250213,192400,273987110,4090,4090,4090,4090,0
|
|
20250213,192300,273987110,4090,4090,4090,4090,0
|
|
20250213,192200,273987110,4090,4090,4090,4090,0
|
|
20250213,192100,273987110,4090,4090,4090,4090,0
|
|
20250213,192000,273987110,4090,4090,4090,4090,0
|
|
20250213,191900,273987110,4090,4090,4090,4090,0
|
|
20250213,191800,273987110,4090,4090,4090,4090,0
|
|
20250213,191700,273987110,4090,4090,4090,4090,0
|
|
20250213,191600,273987110,4090,4090,4090,4090,0
|
|
20250213,191500,273987110,4090,4090,4090,4090,0
|
|
20250213,191400,273987110,4090,4090,4090,4090,0
|
|
20250213,191300,273987110,4090,4090,4090,4090,0
|
|
20250213,191200,273987110,4090,4090,4090,4090,0
|
|
20250213,191100,273987110,4090,4090,4090,4090,0
|
|
20250213,191000,273987110,4090,4090,4090,4090,0
|
|
20250213,190900,273987110,4090,4090,4090,4090,0
|
|
20250213,190800,273987110,4090,4090,4090,4090,0
|
|
20250213,190700,273987110,4090,4090,4090,4090,0
|
|
20250213,190600,273987110,4090,4090,4090,4090,0
|
|
20250213,190500,273987110,4090,4090,4090,4090,0
|
|
20250213,190400,273987110,4090,4090,4090,4090,0
|
|
20250213,190300,273987110,4090,4090,4090,4090,0
|
|
20250213,190200,273987110,4090,4090,4090,4090,0
|
|
20250213,190100,273987110,4090,4090,4090,4090,0
|
|
20250213,190000,273987110,4090,4090,4090,4090,1195
|
|
20250213,185900,273987110,4090,4090,4090,4090,0
|
|
20250213,185800,273987110,4090,4090,4090,4090,0
|
|
20250213,185700,273987110,4090,4090,4090,4090,0
|
|
20250213,185600,273987110,4090,4090,4090,4090,0
|
|
20250213,185500,273987110,4090,4090,4090,4090,0
|
|
20250213,185400,273987110,4090,4090,4090,4090,0
|
|
20250213,185300,273987110,4090,4090,4090,4090,0
|
|
20250213,185200,273987110,4090,4090,4090,4090,0
|
|
20250213,185100,273987110,4090,4090,4090,4090,0
|
|
20250213,185000,273987110,4090,4090,4090,4090,0
|
|
20250213,184900,273987110,4090,4090,4090,4090,0
|
|
20250213,184800,273987110,4090,4090,4090,4090,0
|
|
20250213,184700,273987110,4090,4090,4090,4090,0
|
|
20250213,184600,273987110,4090,4090,4090,4090,0
|
|
20250213,184500,273987110,4090,4090,4090,4090,0
|
|
20250213,184400,273987110,4090,4090,4090,4090,0
|
|
20250213,184300,273987110,4090,4090,4090,4090,0
|
|
20250213,184200,273987110,4090,4090,4090,4090,0
|
|
20250213,184100,273987110,4090,4090,4090,4090,0
|
|
20250213,184000,273987110,4090,4090,4090,4090,0
|
|
20250213,183900,273987110,4090,4090,4090,4090,0
|
|
20250213,183800,273987110,4090,4090,4090,4090,0
|
|
20250213,183700,273987110,4090,4090,4090,4090,0
|
|
20250213,183600,273987110,4090,4090,4090,4090,0
|
|
20250213,183500,273987110,4090,4090,4090,4090,0
|
|
20250213,183400,273987110,4090,4090,4090,4090,0
|
|
20250213,183300,273987110,4090,4090,4090,4090,0
|
|
20250213,183200,273987110,4090,4090,4090,4090,0
|
|
20250213,183100,273987110,4090,4090,4090,4090,0
|
|
20250213,183000,273987110,4090,4090,4090,4090,1195
|
|
20250213,182900,273987110,4090,4090,4090,4090,0
|
|
20250213,182800,273987110,4090,4090,4090,4090,0
|
|
20250213,182700,273987110,4090,4090,4090,4090,0
|
|
20250213,182600,273987110,4090,4090,4090,4090,0
|
|
20250213,182500,273987110,4090,4090,4090,4090,0
|
|
20250213,182400,273987110,4090,4090,4090,4090,0
|
|
20250213,182300,273987110,4090,4090,4090,4090,0
|
|
20250213,182200,273987110,4090,4090,4090,4090,0
|
|
20250213,182100,273987110,4090,4090,4090,4090,0
|
|
20250213,182000,273987110,4090,4090,4090,4090,0
|
|
20250213,181900,273987110,4090,4090,4090,4090,0
|
|
20250213,181800,273987110,4090,4090,4090,4090,0
|
|
20250213,181700,273987110,4090,4090,4090,4090,0
|
|
20250213,181600,273987110,4090,4090,4090,4090,0
|
|
20250213,181500,273987110,4090,4090,4090,4090,0
|
|
20250213,181400,273987110,4090,4090,4090,4090,0
|
|
20250213,181300,273987110,4090,4090,4090,4090,0
|
|
20250213,181200,273987110,4090,4090,4090,4090,0
|
|
20250213,181100,273987110,4090,4090,4090,4090,0
|
|
20250213,181000,273987110,4090,4090,4090,4090,0
|
|
20250213,180900,273987110,4090,4090,4090,4090,0
|
|
20250213,180800,273987110,4090,4090,4090,4090,0
|
|
20250213,180700,273987110,4090,4090,4090,4090,0
|
|
20250213,180600,273987110,4090,4090,4090,4090,0
|
|
20250213,180500,273987110,4090,4090,4090,4090,0
|
|
20250213,180400,273987110,4090,4090,4090,4090,0
|
|
20250213,180300,273987110,4090,4090,4090,4090,0
|
|
20250213,180200,273987110,4090,4090,4090,4090,0
|
|
20250213,180100,273987110,4090,4090,4090,4090,0
|
|
20250213,180000,273987110,4090,4090,4090,4090,1195
|
|
20250213,175900,273987110,4090,4090,4090,4090,0
|
|
20250213,175800,273987110,4090,4090,4090,4090,0
|
|
20250213,175700,273987110,4090,4090,4090,4090,0
|
|
20250213,175600,273987110,4090,4090,4090,4090,0
|
|
20250213,175500,273987110,4090,4090,4090,4090,0
|
|
20250213,175400,273987110,4090,4090,4090,4090,0
|
|
20250213,175300,273987110,4090,4090,4090,4090,0
|
|
20250213,175200,273987110,4090,4090,4090,4090,0
|
|
20250213,175100,273987110,4090,4090,4090,4090,0
|
|
20250213,175000,273987110,4090,4090,4090,4090,0
|
|
20250213,174900,273987110,4090,4090,4090,4090,0
|
|
20250213,174800,273987110,4090,4090,4090,4090,0
|
|
20250213,174700,273987110,4090,4090,4090,4090,0
|
|
20250213,174600,273987110,4090,4090,4090,4090,0
|
|
20250213,174500,273987110,4090,4090,4090,4090,0
|
|
20250213,174400,273987110,4090,4090,4090,4090,0
|
|
20250213,174300,273987110,4090,4090,4090,4090,0
|
|
20250213,174200,273987110,4090,4090,4090,4090,0
|
|
20250213,174100,273987110,4090,4090,4090,4090,0
|
|
20250213,174000,273987110,4090,4090,4090,4090,0
|
|
20250213,173900,273987110,4090,4090,4090,4090,0
|
|
20250213,173800,273987110,4090,4090,4090,4090,0
|
|
20250213,173700,273987110,4090,4090,4090,4090,0
|
|
20250213,173600,273987110,4090,4090,4090,4090,0
|
|
20250213,173500,273987110,4090,4090,4090,4090,0
|
|
20250213,173400,273987110,4090,4090,4090,4090,0
|
|
20250213,173300,273987110,4090,4090,4090,4090,0
|
|
20250213,173200,273987110,4090,4090,4090,4090,0
|
|
20250213,173100,273987110,4090,4090,4090,4090,0
|
|
20250213,173000,273987110,4090,4090,4090,4090,1195
|
|
20250213,172900,273987110,4090,4090,4090,4090,0
|
|
20250213,172800,273987110,4090,4090,4090,4090,0
|
|
20250213,172700,273987110,4090,4090,4090,4090,0
|
|
20250213,172600,273987110,4090,4090,4090,4090,0
|
|
20250213,172500,273987110,4090,4090,4090,4090,0
|
|
20250213,172400,273987110,4090,4090,4090,4090,0
|
|
20250213,172300,273987110,4090,4090,4090,4090,0
|
|
20250213,172200,273987110,4090,4090,4090,4090,0
|
|
20250213,172100,273987110,4090,4090,4090,4090,0
|
|
20250213,172000,273987110,4090,4090,4090,4090,0
|
|
20250213,171900,273987110,4090,4090,4090,4090,0
|
|
20250213,171800,273987110,4090,4090,4090,4090,0
|
|
20250213,171700,273987110,4090,4090,4090,4090,0
|
|
20250213,171600,273987110,4090,4090,4090,4090,0
|
|
20250213,171500,273987110,4090,4090,4090,4090,0
|
|
20250213,171400,273987110,4090,4090,4090,4090,0
|
|
20250213,171300,273987110,4090,4090,4090,4090,0
|
|
20250213,171200,273987110,4090,4090,4090,4090,0
|
|
20250213,171100,273987110,4090,4090,4090,4090,0
|
|
20250213,171000,273987110,4090,4090,4090,4090,0
|
|
20250213,170900,273987110,4090,4090,4090,4090,0
|
|
20250213,170800,273987110,4090,4090,4090,4090,0
|
|
20250213,170700,273987110,4090,4090,4090,4090,0
|
|
20250213,170600,273987110,4090,4090,4090,4090,0
|
|
20250213,170500,273987110,4090,4090,4090,4090,0
|
|
20250213,170400,273987110,4090,4090,4090,4090,0
|
|
20250213,170300,273987110,4090,4090,4090,4090,0
|
|
20250213,170200,273987110,4090,4090,4090,4090,0
|
|
20250213,170100,273987110,4090,4090,4090,4090,0
|
|
20250213,170000,273987110,4090,4090,4090,4090,1195
|
|
20250213,165900,273987110,4090,4090,4090,4090,0
|
|
20250213,165800,273987110,4090,4090,4090,4090,0
|
|
20250213,165700,273987110,4090,4090,4090,4090,0
|
|
20250213,165600,273987110,4090,4090,4090,4090,0
|
|
20250213,165500,273987110,4090,4090,4090,4090,0
|
|
20250213,165400,273987110,4090,4090,4090,4090,0
|
|
20250213,165300,273987110,4090,4090,4090,4090,0
|
|
20250213,165200,273987110,4090,4090,4090,4090,0
|
|
20250213,165100,273987110,4090,4090,4090,4090,0
|
|
20250213,165000,273987110,4090,4090,4090,4090,0
|
|
20250213,164900,273987110,4090,4090,4090,4090,0
|
|
20250213,164800,273987110,4090,4090,4090,4090,0
|
|
20250213,164700,273987110,4090,4090,4090,4090,0
|
|
20250213,164600,273987110,4090,4090,4090,4090,0
|
|
20250213,164500,273987110,4090,4090,4090,4090,0
|
|
20250213,164400,273987110,4090,4090,4090,4090,0
|
|
20250213,164300,273987110,4090,4090,4090,4090,0
|
|
20250213,164200,273987110,4090,4090,4090,4090,0
|
|
20250213,164100,273987110,4090,4090,4090,4090,0
|
|
20250213,164000,273987110,4090,4090,4090,4090,0
|
|
20250213,163900,273987110,4090,4090,4090,4090,0
|
|
20250213,163800,273987110,4090,4090,4090,4090,0
|
|
20250213,163700,273987110,4090,4090,4090,4090,0
|
|
20250213,163600,273987110,4090,4090,4090,4090,0
|
|
20250213,163500,273987110,4090,4090,4090,4090,0
|
|
20250213,163400,273987110,4090,4090,4090,4090,0
|
|
20250213,163300,273987110,4090,4090,4090,4090,0
|
|
20250213,163200,273987110,4090,4090,4090,4090,0
|
|
20250213,163100,273987110,4090,4090,4090,4090,0
|
|
20250213,163000,273987110,4090,4090,4090,4090,1195
|
|
20250213,162900,273987110,4090,4090,4090,4090,0
|
|
20250213,162800,273987110,4090,4090,4090,4090,0
|
|
20250213,162700,273987110,4090,4090,4090,4090,0
|
|
20250213,162600,273987110,4090,4090,4090,4090,0
|
|
20250213,162500,273987110,4090,4090,4090,4090,0
|
|
20250213,162400,273987110,4090,4090,4090,4090,0
|
|
20250213,162300,273987110,4090,4090,4090,4090,0
|
|
20250213,162200,273987110,4090,4090,4090,4090,0
|
|
20250213,162100,273987110,4090,4090,4090,4090,0
|
|
20250213,162000,273987110,4090,4090,4090,4090,0
|
|
20250213,161900,273987110,4090,4090,4090,4090,0
|
|
20250213,161800,273987110,4090,4090,4090,4090,0
|
|
20250213,161700,273987110,4090,4090,4090,4090,0
|
|
20250213,161600,273987110,4090,4090,4090,4090,0
|
|
20250213,161500,273987110,4090,4090,4090,4090,0
|
|
20250213,161400,273987110,4090,4090,4090,4090,0
|
|
20250213,161300,273987110,4090,4090,4090,4090,0
|
|
20250213,161200,273987110,4090,4090,4090,4090,0
|
|
20250213,161100,273987110,4090,4090,4090,4090,0
|
|
20250213,161000,273987110,4090,4090,4090,4090,0
|
|
20250213,160900,273987110,4090,4090,4090,4090,0
|
|
20250213,160800,273987110,4090,4090,4090,4090,0
|
|
20250213,160700,273987110,4090,4090,4090,4090,0
|
|
20250213,160600,273987110,4090,4090,4090,4090,0
|
|
20250213,160500,273987110,4090,4090,4090,4090,0
|
|
20250213,160400,273987110,4090,4090,4090,4090,0
|
|
20250213,160300,273987110,4090,4090,4090,4090,0
|
|
20250213,160200,273987110,4090,4090,4090,4090,0
|
|
20250213,160100,273987110,4090,4090,4090,4090,0
|
|
20250213,160000,273987110,4090,4090,4090,4090,1195
|
|
20250213,155900,273987110,4090,4090,4090,4090,0
|
|
20250213,155800,273987110,4090,4090,4090,4090,0
|
|
20250213,155700,273987110,4090,4090,4090,4090,0
|
|
20250213,155600,273987110,4090,4090,4090,4090,0
|
|
20250213,155500,273987110,4090,4090,4090,4090,0
|
|
20250213,155400,273987110,4090,4090,4090,4090,0
|
|
20250213,155300,273987110,4090,4090,4090,4090,0
|
|
20250213,155200,273987110,4090,4090,4090,4090,0
|
|
20250213,155100,273987110,4090,4090,4090,4090,0
|
|
20250213,155000,273987110,4090,4090,4090,4090,0
|
|
20250213,154900,273987110,4090,4090,4090,4090,0
|
|
20250213,154800,273987110,4090,4090,4090,4090,0
|
|
20250213,154700,273987110,4090,4090,4090,4090,0
|
|
20250213,154600,273987110,4090,4090,4090,4090,0
|
|
20250213,154500,273987110,4090,4090,4090,4090,0
|
|
20250213,154400,273987110,4090,4090,4090,4090,0
|
|
20250213,154300,273987110,4090,4090,4090,4090,0
|
|
20250213,154200,273987110,4090,4090,4090,4090,0
|
|
20250213,154100,273987110,4090,4090,4090,4090,0
|
|
20250213,154000,273987110,4090,4090,4090,4090,0
|
|
20250213,153900,273987110,4090,4090,4090,4090,0
|
|
20250213,153800,273987110,4090,4090,4090,4090,0
|
|
20250213,153700,273987110,4090,4090,4090,4090,0
|
|
20250213,153600,273987110,4090,4090,4090,4090,0
|
|
20250213,153500,273987110,4090,4090,4090,4090,0
|
|
20250213,153400,273987110,4090,4090,4090,4090,0
|
|
20250213,153300,273987110,4090,4090,4090,4090,0
|
|
20250213,153200,273987110,4090,4090,4090,4090,0
|
|
20250213,153100,273987110,4090,4090,4090,4090,0
|
|
20250213,153000,273987110,4090,4090,4090,4090,2390
|
|
20250213,152900,269099560,4090,4090,4090,4090,0
|
|
20250213,152800,269099560,4090,4090,4090,4090,0
|
|
20250213,152700,269099560,4090,4090,4090,4090,0
|
|
20250213,152600,269099560,4090,4090,4090,4090,0
|
|
20250213,152500,269099560,4090,4090,4090,4090,0
|
|
20250213,152400,269099560,4090,4090,4090,4090,0
|
|
20250213,152300,269099560,4090,4090,4090,4090,0
|
|
20250213,152200,269099560,4090,4090,4090,4090,0
|
|
20250213,152100,269099560,4090,4090,4090,4090,0
|
|
20250213,152000,269099560,4090,4090,4090,4090,0
|
|
20250213,151900,269099560,4090,4090,4090,4090,0
|
|
20250213,151800,269099560,4090,4090,4090,4090,0
|
|
20250213,151700,269099560,4090,4055,4090,4055,2194
|
|
20250213,151600,260155390,4055,4055,4055,4055,0
|
|
20250213,151500,260155390,4055,4060,4065,4055,1277
|
|
20250213,151400,254975025,4070,4070,4070,4070,0
|
|
20250213,151300,254975025,4070,4070,4070,4070,0
|
|
20250213,151200,254975025,4070,4070,4070,4070,65
|
|
20250213,151100,254710475,4070,4070,4070,4070,0
|
|
20250213,151000,254710475,4070,4070,4070,4070,38
|
|
20250213,150900,254555815,4065,4065,4065,4065,0
|
|
20250213,150800,254555815,4065,4065,4065,4065,100
|
|
20250213,150700,254149315,4060,4060,4060,4060,0
|
|
20250213,150600,254149315,4060,4060,4060,4060,59
|
|
20250213,150500,253909775,4060,4060,4060,4060,363
|
|
20250213,150400,252435995,4060,4060,4060,4060,0
|
|
20250213,150300,252435995,4060,4060,4060,4060,0
|
|
20250213,150200,252435995,4060,4060,4060,4060,51
|
|
20250213,150100,252228935,4060,4060,4060,4060,0
|
|
20250213,150000,252228935,4060,4060,4060,4060,0
|
|
20250213,145900,252228935,4060,4060,4060,4060,227
|
|
20250213,145800,251307315,4070,4070,4070,4070,0
|
|
20250213,145700,251307315,4070,4070,4070,4070,0
|
|
20250213,145600,251307315,4070,4070,4070,4070,0
|
|
20250213,145500,251307315,4070,4070,4070,4070,0
|
|
20250213,145400,251307315,4070,4070,4070,4070,0
|
|
20250213,145300,251307315,4070,4070,4070,4070,0
|
|
20250213,145200,251307315,4070,4070,4070,4070,0
|
|
20250213,145100,251307315,4070,4070,4070,4070,3
|
|
20250213,145000,251295105,4070,4070,4070,4070,0
|
|
20250213,144900,251295105,4070,4070,4070,4070,0
|
|
20250213,144800,251295105,4070,4070,4070,4070,0
|
|
20250213,144700,251295105,4070,4070,4070,4070,30
|
|
20250213,144600,251173005,4060,4060,4060,4060,0
|
|
20250213,144500,251173005,4060,4060,4060,4060,300
|
|
20250213,144400,249955005,4060,4060,4060,4060,0
|
|
20250213,144300,249955005,4060,4065,4065,4060,74
|
|
20250213,144200,249654495,4075,4075,4075,4075,37
|
|
20250213,144100,249503720,4065,4065,4065,4065,1
|
|
20250213,144000,249499655,4065,4065,4065,4065,0
|
|
20250213,143900,249499655,4065,4065,4065,4065,0
|
|
20250213,143800,249499655,4065,4065,4065,4065,0
|
|
20250213,143700,249499655,4065,4065,4065,4065,170
|
|
20250213,143600,248808605,4065,4065,4065,4065,0
|
|
20250213,143500,248808605,4065,4065,4065,4065,0
|
|
20250213,143400,248808605,4065,4065,4065,4065,0
|
|
20250213,143300,248808605,4065,4065,4065,4065,300
|
|
20250213,143200,247589105,4070,4070,4070,4070,0
|
|
20250213,143100,247589105,4070,4070,4070,4070,0
|
|
20250213,143000,247589105,4070,4070,4070,4070,0
|
|
20250213,142900,247589105,4070,4070,4070,4070,2
|
|
20250213,142800,247580965,4075,4075,4075,4075,1
|
|
20250213,142700,247576890,4085,4085,4085,4085,0
|
|
20250213,142600,247576890,4085,4085,4085,4085,58
|
|
20250213,142500,247339960,4065,4065,4065,4065,0
|
|
20250213,142400,247339960,4065,4065,4065,4065,201
|
|
20250213,142300,246522895,4065,4065,4065,4065,0
|
|
20250213,142200,246522895,4065,4065,4065,4065,0
|
|
20250213,142100,246522895,4065,4065,4065,4065,180
|
|
20250213,142000,245791195,4085,4085,4085,4085,0
|
|
20250213,141900,245791195,4085,4085,4085,4085,0
|
|
20250213,141800,245791195,4085,4085,4085,4085,0
|
|
20250213,141700,245791195,4085,4085,4085,4085,1
|
|
20250213,141600,245787110,4065,4085,4085,4065,121
|
|
20250213,141500,245295225,4065,4065,4065,4065,0
|
|
20250213,141400,245295225,4065,4065,4065,4065,0
|
|
20250213,141300,245295225,4065,4065,4065,4065,0
|
|
20250213,141200,245295225,4065,4065,4065,4065,0
|
|
20250213,141100,245295225,4065,4065,4065,4065,100
|
|
20250213,141000,244888725,4065,4065,4065,4065,0
|
|
20250213,140900,244888725,4065,4065,4065,4065,0
|
|
20250213,140800,244888725,4065,4065,4065,4065,524
|
|
20250213,140700,242758665,4065,4065,4070,4065,557
|
|
20250213,140600,240494235,4070,4075,4075,4070,130
|
|
20250213,140500,239964865,4080,4080,4080,4080,0
|
|
20250213,140400,239964865,4080,4080,4080,4080,22
|
|
20250213,140300,239875105,4090,4090,4090,4090,0
|
|
20250213,140200,239875105,4090,4090,4090,4090,0
|
|
20250213,140100,239875105,4090,4090,4090,4090,0
|
|
20250213,140000,239875105,4090,4090,4090,4090,0
|
|
20250213,135900,239875105,4090,4090,4090,4090,0
|
|
20250213,135800,239875105,4090,4090,4090,4090,1
|
|
20250213,135700,239871015,4075,4075,4075,4075,0
|
|
20250213,135600,239871015,4075,4075,4075,4075,0
|
|
20250213,135500,239871015,4075,4075,4075,4075,1
|
|
20250213,135400,239866940,4075,4075,4075,4075,0
|
|
20250213,135300,239866940,4075,4075,4075,4075,0
|
|
20250213,135200,239866940,4075,4075,4075,4075,0
|
|
20250213,135100,239866940,4075,4075,4075,4075,213
|
|
20250213,135000,238998965,4075,4075,4075,4075,0
|
|
20250213,134900,238998965,4075,4075,4075,4075,28
|
|
20250213,134800,238884865,4075,4075,4075,4075,0
|
|
20250213,134700,238884865,4075,4075,4075,4075,2
|
|
20250213,134600,238876715,4065,4065,4065,4065,0
|
|
20250213,134500,238876715,4065,4065,4065,4065,0
|
|
20250213,134400,238876715,4065,4065,4065,4065,0
|
|
20250213,134300,238876715,4065,4065,4065,4065,26
|
|
20250213,134200,238771025,4075,4075,4075,4075,0
|
|
20250213,134100,238771025,4075,4075,4075,4075,0
|
|
20250213,134000,238771025,4075,4075,4075,4075,0
|
|
20250213,133900,238771025,4075,4075,4075,4075,0
|
|
20250213,133800,238771025,4075,4075,4075,4075,0
|
|
20250213,133700,238771025,4075,4075,4075,4075,0
|
|
20250213,133600,238771025,4075,4065,4075,4065,41
|
|
20250213,133500,238604350,4065,4065,4065,4065,0
|
|
20250213,133400,238604350,4065,4065,4065,4065,400
|
|
20250213,133300,236978350,4075,4075,4075,4075,0
|
|
20250213,133200,236978350,4075,4075,4075,4075,0
|
|
20250213,133100,236978350,4075,4075,4075,4075,10
|
|
20250213,133000,236937600,4065,4065,4065,4065,0
|
|
20250213,132900,236937600,4065,4065,4065,4065,0
|
|
20250213,132800,236937600,4065,4065,4065,4065,0
|
|
20250213,132700,236937600,4065,4065,4065,4065,56
|
|
20250213,132600,236709960,4070,4070,4070,4070,0
|
|
20250213,132500,236709960,4070,4070,4070,4070,134
|
|
20250213,132400,236164580,4070,4070,4070,4070,0
|
|
20250213,132300,236164580,4070,4070,4070,4070,30
|
|
20250213,132200,236042480,4070,4070,4070,4070,0
|
|
20250213,132100,236042480,4070,4070,4070,4070,20
|
|
20250213,132000,235961080,4075,4075,4075,4075,0
|
|
20250213,131900,235961080,4075,4075,4075,4075,0
|
|
20250213,131800,235961080,4075,4075,4075,4075,141
|
|
20250213,131700,235386505,4080,4080,4080,4080,0
|
|
20250213,131600,235386505,4080,4080,4080,4080,56
|
|
20250213,131500,235158025,4090,4090,4090,4090,1
|
|
20250213,131400,235153935,4090,4090,4090,4090,0
|
|
20250213,131300,235153935,4090,4090,4090,4090,0
|
|
20250213,131200,235153935,4090,4090,4090,4090,0
|
|
20250213,131100,235153935,4090,4090,4090,4090,0
|
|
20250213,131000,235153935,4090,4090,4090,4090,0
|
|
20250213,130900,235153935,4090,4090,4090,4090,0
|
|
20250213,130800,235153935,4090,4090,4090,4090,0
|
|
20250213,130700,235153935,4090,4085,4090,4085,436
|
|
20250213,130600,233372315,4080,4080,4080,4080,0
|
|
20250213,130500,233372315,4080,4080,4080,4080,10
|
|
20250213,130400,233331515,4080,4080,4080,4080,4
|
|
20250213,130300,233315195,4090,4090,4090,4090,0
|
|
20250213,130200,233315195,4090,4090,4090,4090,0
|
|
20250213,130100,233315195,4090,4090,4090,4090,0
|
|
20250213,130000,233315195,4090,4090,4090,4090,292
|
|
20250213,125900,232120915,4090,4090,4090,4090,0
|
|
20250213,125800,232120915,4090,4090,4090,4090,4
|
|
20250213,125700,232104555,4070,4070,4070,4070,0
|
|
20250213,125600,232104555,4070,4070,4070,4070,0
|
|
20250213,125500,232104555,4070,4070,4070,4070,0
|
|
20250213,125400,232104555,4070,4070,4070,4070,0
|
|
20250213,125300,232104555,4070,4070,4070,4070,50
|
|
20250213,125200,231901055,4070,4070,4070,4070,0
|
|
20250213,125100,231901055,4070,4070,4070,4070,0
|
|
20250213,125000,231901055,4070,4070,4070,4070,0
|
|
20250213,124900,231901055,4070,4070,4070,4070,0
|
|
20250213,124800,231901055,4070,4070,4070,4070,0
|
|
20250213,124700,231901055,4070,4070,4070,4070,0
|
|
20250213,124600,231901055,4070,4070,4070,4070,500
|
|
20250213,124500,229866055,4070,4070,4070,4070,100
|
|
20250213,124400,229459055,4090,4090,4090,4090,0
|
|
20250213,124300,229459055,4090,4090,4090,4090,0
|
|
20250213,124200,229459055,4090,4090,4090,4090,0
|
|
20250213,124100,229459055,4090,4090,4090,4090,0
|
|
20250213,124000,229459055,4090,4090,4090,4090,0
|
|
20250213,123900,229459055,4090,4090,4090,4090,336
|
|
20250213,123800,228084815,4090,4090,4090,4090,0
|
|
20250213,123700,228084815,4090,4090,4090,4090,0
|
|
20250213,123600,228084815,4090,4090,4090,4090,0
|
|
20250213,123500,228084815,4090,4090,4090,4090,0
|
|
20250213,123400,228084815,4090,4090,4090,4090,0
|
|
20250213,123300,228084815,4090,4090,4090,4090,0
|
|
20250213,123200,228084815,4090,4090,4090,4090,10
|
|
20250213,123100,228043915,4070,4070,4070,4070,0
|
|
20250213,123000,228043915,4070,4070,4070,4070,0
|
|
20250213,122900,228043915,4070,4070,4070,4070,110
|
|
20250213,122800,227596215,4070,4070,4070,4070,0
|
|
20250213,122700,227596215,4070,4070,4070,4070,0
|
|
20250213,122600,227596215,4070,4070,4070,4070,0
|
|
20250213,122500,227596215,4070,4070,4070,4070,0
|
|
20250213,122400,227596215,4070,4070,4070,4070,0
|
|
20250213,122300,227596215,4070,4070,4070,4070,0
|
|
20250213,122200,227596215,4070,4070,4070,4070,0
|
|
20250213,122100,227596215,4070,4070,4070,4070,0
|
|
20250213,122000,227596215,4070,4070,4070,4070,0
|
|
20250213,121900,227596215,4070,4070,4070,4070,0
|
|
20250213,121800,227596215,4070,4070,4070,4070,0
|
|
20250213,121700,227596215,4070,4070,4070,4070,250
|
|
20250213,121600,226578715,4070,4070,4070,4070,0
|
|
20250213,121500,226578715,4070,4070,4070,4070,70
|
|
20250213,121400,226293815,4070,4070,4070,4070,0
|
|
20250213,121300,226293815,4070,4070,4070,4070,0
|
|
20250213,121200,226293815,4070,4070,4070,4070,0
|
|
20250213,121100,226293815,4070,4070,4070,4070,0
|
|
20250213,121000,226293815,4070,4070,4070,4070,0
|
|
20250213,120900,226293815,4070,4070,4070,4070,0
|
|
20250213,120800,226293815,4070,4080,4080,4070,160
|
|
20250213,120700,225642515,4080,4080,4080,4080,0
|
|
20250213,120600,225642515,4080,4080,4080,4080,0
|
|
20250213,120500,225642515,4080,4080,4080,4080,0
|
|
20250213,120400,225642515,4080,4080,4080,4080,0
|
|
20250213,120300,225642515,4080,4080,4080,4080,688
|
|
20250213,120200,222835475,4100,4100,4100,4100,0
|
|
20250213,120100,222835475,4100,4090,4100,4085,1353
|
|
20250213,120000,217302165,4090,4090,4090,4090,0
|
|
20250213,115900,217302165,4090,4090,4090,4090,0
|
|
20250213,115800,217302165,4090,4090,4090,4090,0
|
|
20250213,115700,217302165,4090,4090,4090,4090,212
|
|
20250213,115600,216435085,4105,4105,4105,4105,20
|
|
20250213,115500,216352985,4105,4105,4105,4105,0
|
|
20250213,115400,216352985,4105,4105,4105,4105,20
|
|
20250213,115300,216270885,4105,4105,4105,4105,0
|
|
20250213,115200,216270885,4105,4105,4105,4105,0
|
|
20250213,115100,216270885,4105,4105,4105,4105,0
|
|
20250213,115000,216270885,4105,4105,4105,4105,212
|
|
20250213,114900,215400625,4105,4105,4105,4105,0
|
|
20250213,114800,215400625,4105,4105,4105,4105,4
|
|
20250213,114700,215384205,4105,4105,4105,4105,0
|
|
20250213,114600,215384205,4105,4105,4105,4105,100
|
|
20250213,114500,214973705,4105,4105,4105,4105,0
|
|
20250213,114400,214973705,4105,4105,4105,4105,0
|
|
20250213,114300,214973705,4105,4105,4105,4105,6
|
|
20250213,114200,214949075,4080,4080,4080,4080,0
|
|
20250213,114100,214949075,4080,4080,4080,4080,0
|
|
20250213,114000,214949075,4080,4080,4080,4080,0
|
|
20250213,113900,214949075,4080,4080,4080,4080,0
|
|
20250213,113800,214949075,4080,4080,4080,4080,200
|
|
20250213,113700,214133075,4080,4080,4080,4080,0
|
|
20250213,113600,214133075,4080,4090,4090,4080,1000
|
|
20250213,113500,210048830,4090,4110,4110,4090,34
|
|
20250213,113400,209909170,4110,4110,4110,4110,22
|
|
20250213,113300,209818750,4110,4090,4110,4090,23
|
|
20250213,113200,209724240,4090,4090,4090,4090,50
|
|
20250213,113100,209519740,4110,4110,4110,4110,0
|
|
20250213,113000,209519740,4110,4110,4110,4110,0
|
|
20250213,112900,209519740,4110,4110,4110,4110,0
|
|
20250213,112800,209519740,4110,4110,4110,4110,55
|
|
20250213,112700,209293690,4110,4110,4110,4110,0
|
|
20250213,112600,209293690,4110,4110,4110,4110,0
|
|
20250213,112500,209293690,4110,4110,4110,4110,0
|
|
20250213,112400,209293690,4110,4110,4110,4110,0
|
|
20250213,112300,209293690,4110,4110,4110,4110,0
|
|
20250213,112200,209293690,4110,4110,4110,4110,0
|
|
20250213,112100,209293690,4110,4110,4110,4110,24
|
|
20250213,112000,209195050,4085,4085,4085,4085,0
|
|
20250213,111900,209195050,4085,4085,4085,4085,0
|
|
20250213,111800,209195050,4085,4085,4085,4085,0
|
|
20250213,111700,209195050,4085,4085,4085,4085,0
|
|
20250213,111600,209195050,4085,4085,4085,4085,2
|
|
20250213,111500,209186880,4110,4110,4110,4110,0
|
|
20250213,111400,209186880,4110,4085,4110,4085,18
|
|
20250213,111300,209113150,4085,4085,4085,4085,0
|
|
20250213,111200,209113150,4085,4085,4085,4085,1
|
|
20250213,111100,209109065,4085,4085,4085,4085,0
|
|
20250213,111000,209109065,4085,4100,4100,4085,610
|
|
20250213,110900,206614805,4110,4110,4110,4110,0
|
|
20250213,110800,206614805,4110,4110,4110,4110,0
|
|
20250213,110700,206614805,4110,4110,4110,4110,100
|
|
20250213,110600,206203805,4115,4115,4115,4115,0
|
|
20250213,110500,206203805,4115,4115,4115,4115,5
|
|
20250213,110400,206183230,4115,4115,4115,4115,0
|
|
20250213,110300,206183230,4115,4115,4115,4115,2
|
|
20250213,110200,206175000,4100,4100,4100,4100,0
|
|
20250213,110100,206175000,4100,4100,4100,4100,0
|
|
20250213,110000,206175000,4100,4100,4100,4100,0
|
|
20250213,105900,206175000,4100,4100,4100,4100,0
|
|
20250213,105800,206175000,4100,4115,4115,4100,53
|
|
20250213,105700,205957685,4120,4120,4120,4120,0
|
|
20250213,105600,205957685,4120,4120,4120,4120,0
|
|
20250213,105500,205957685,4120,4120,4120,4120,0
|
|
20250213,105400,205957685,4120,4120,4120,4120,0
|
|
20250213,105300,205957685,4120,4120,4120,4120,0
|
|
20250213,105200,205957685,4120,4120,4120,4120,0
|
|
20250213,105100,205957685,4120,4120,4120,4120,0
|
|
20250213,105000,205957685,4120,4120,4120,4120,0
|
|
20250213,104900,205957685,4120,4110,4120,4110,50
|
|
20250213,104800,205751895,4100,4110,4110,4100,94
|
|
20250213,104700,205366455,4100,4100,4100,4100,105
|
|
20250213,104600,204935955,4100,4100,4100,4095,282
|
|
20250213,104500,203781020,4100,4100,4100,4100,484
|
|
20250213,104400,201796620,4100,4100,4100,4100,48
|
|
20250213,104300,201599820,4110,4110,4110,4110,0
|
|
20250213,104200,201599820,4110,4110,4110,4110,10
|
|
20250213,104100,201558720,4110,4110,4110,4110,20
|
|
20250213,104000,201476520,4115,4115,4115,4115,5
|
|
20250213,103900,201455945,4120,4120,4120,4120,0
|
|
20250213,103800,201455945,4120,4120,4120,4120,6
|
|
20250213,103700,201431225,4125,4125,4125,4125,0
|
|
20250213,103600,201431225,4125,4125,4125,4125,0
|
|
20250213,103500,201431225,4125,4125,4125,4125,0
|
|
20250213,103400,201431225,4125,4125,4125,4125,900
|
|
20250213,103300,197718725,4120,4120,4120,4120,1
|
|
20250213,103200,197714605,4100,4110,4110,4100,501
|
|
20250213,103100,195660495,4125,4150,4150,4125,1028
|
|
20250213,103000,191405230,4150,4150,4150,4150,452
|
|
20250213,102900,189529430,4160,4160,4160,4160,5
|
|
20250213,102800,189508630,4160,4150,4160,4150,21
|
|
20250213,102700,189421380,4150,4200,4210,4150,2209
|
|
20250213,102600,180141185,4170,4200,4200,4170,124
|
|
20250213,102500,179623760,4210,4200,4210,4200,283
|
|
20250213,102400,178432610,4175,4210,4210,4175,798
|
|
20250213,102300,175078285,4215,4215,4215,4215,0
|
|
20250213,102200,175078285,4215,4210,4215,4210,505
|
|
20250213,102100,172950705,4220,4215,4220,4150,1537
|
|
20250213,102000,166502200,4215,4200,4215,4200,419
|
|
20250213,101900,164738915,4200,4180,4200,4180,616
|
|
20250213,101800,162161735,4180,4180,4215,4180,891
|
|
20250213,101700,158430355,4180,4200,4220,4175,2946
|
|
20250213,101600,146032995,4200,4105,4200,4105,8190
|
|
20250213,101500,112038515,4105,4110,4110,4105,267
|
|
20250213,101400,110941155,4110,4110,4110,4110,1
|
|
20250213,101300,110937045,4110,4110,4110,4110,1
|
|
20250213,101200,110932935,4110,4110,4110,4110,0
|
|
20250213,101100,110932935,4110,4090,4110,4090,5406
|
|
20250213,101000,88774925,4085,4085,4085,4085,30
|
|
20250213,100900,88652375,4085,4080,4085,4080,1845
|
|
20250213,100800,81122045,4080,4080,4080,4080,0
|
|
20250213,100700,81122045,4080,4085,4085,4045,183
|
|
20250213,100600,80381015,4085,4070,4085,4070,131
|
|
20250213,100500,79847830,4080,4080,4080,4080,100
|
|
20250213,100400,79439830,4100,4100,4100,4100,0
|
|
20250213,100300,79439830,4100,4100,4100,4100,301
|
|
20250213,100200,78205730,4100,4100,4100,4100,364
|
|
20250213,100100,76713330,4100,4100,4100,4100,792
|
|
20250213,100000,73466130,4110,4110,4110,4110,0
|
|
20250213,095900,73466130,4110,4110,4110,4110,10
|
|
20250213,095800,73425030,4110,4110,4110,4110,215
|
|
20250213,095700,72541380,4105,4100,4105,4100,111
|
|
20250213,095600,72086225,4100,4110,4110,4100,994
|
|
20250213,095500,68009985,4100,4080,4100,4080,3023
|
|
20250213,095400,55632445,4080,4065,4080,4065,426
|
|
20250213,095300,53896590,4055,4055,4055,4055,0
|
|
20250213,095200,53896590,4055,4055,4055,4055,0
|
|
20250213,095100,53896590,4055,4055,4055,4055,0
|
|
20250213,095000,53896590,4055,4070,4070,4055,557
|
|
20250213,094900,51635750,4065,4065,4065,4065,18
|
|
20250213,094800,51562580,4065,4055,4065,4055,218
|
|
20250213,094700,50677540,4050,4050,4050,4050,20
|
|
20250213,094600,50596540,4050,4045,4050,4045,217
|
|
20250213,094500,49718125,4040,4040,4040,4040,50
|
|
20250213,094400,49516125,4040,4025,4040,4025,929
|
|
20250213,094300,45769770,4025,4025,4025,4025,1
|
|
20250213,094200,45765745,4000,4000,4020,4000,280
|
|
20250213,094100,44641345,4000,4000,4000,4000,0
|
|
20250213,094000,44641345,4000,3990,4000,3990,259
|
|
20250213,093900,43605845,3990,3990,3990,3990,100
|
|
20250213,093800,43206845,3985,3985,3985,3985,0
|
|
20250213,093700,43206845,3985,3985,3985,3985,20
|
|
20250213,093600,43127145,3985,3985,3985,3985,0
|
|
20250213,093500,43127145,3985,3990,3990,3985,510
|
|
20250213,093400,41094145,3985,4005,4005,3985,1357
|
|
20250213,093300,35681030,3995,3995,3995,3995,0
|
|
20250213,093200,35681030,3995,3995,3995,3995,0
|
|
20250213,093100,35681030,3995,3995,3995,3995,0
|
|
20250213,093000,35681030,3995,4040,4040,3995,422
|
|
20250213,092900,33994620,4010,4010,4010,4010,0
|
|
20250213,092800,33994620,4010,4010,4010,4010,0
|
|
20250213,092700,33994620,4010,4010,4010,4010,0
|
|
20250213,092600,33994620,4010,4010,4010,4010,107
|
|
20250213,092500,33565550,4040,4040,4040,4040,0
|
|
20250213,092400,33565550,4040,4015,4040,4010,230
|
|
20250213,092300,32642915,4010,4010,4010,4010,0
|
|
20250213,092200,32642915,4010,4010,4010,4010,0
|
|
20250213,092100,32642915,4010,4035,4035,4010,1077
|
|
20250213,092000,28297950,4035,4040,4040,4035,1039
|
|
20250213,091900,24103585,4060,4060,4060,4060,0
|
|
20250213,091800,24103585,4060,4060,4060,4060,0
|
|
20250213,091700,24103585,4060,4035,4060,4035,62
|
|
20250213,091600,23852365,4035,4040,4040,4035,100
|
|
20250213,091500,23448800,4065,4045,4065,4045,372
|
|
20250213,091400,21937020,4065,4065,4065,4065,0
|
|
20250213,091300,21937020,4065,4045,4065,4045,10
|
|
20250213,091200,21896390,4045,4045,4045,4045,12
|
|
20250213,091100,21847850,4045,4055,4080,4045,235
|
|
20250213,091000,20890025,4080,4010,4080,4010,3221
|
|
20250213,090900,7841020,4010,4010,4010,4010,211
|
|
20250213,090800,6994910,4000,3990,4000,3990,1187
|
|
20250213,090700,2249570,3995,3995,3995,3995,35
|
|
20250213,090600,2109745,4000,3995,4000,3995,99
|
|
20250213,090500,1714225,3995,3995,3995,3995,50
|
|
20250213,090400,1514475,3995,3995,3995,3995,0
|
|
20250213,090300,1514475,3995,3995,3995,3995,0
|
|
20250213,090200,1514475,3995,3995,3995,3995,100
|
|
20250213,090100,1114975,3995,3995,3995,3995,205
|
|
20250213,090000,296000,4000,4000,4000,4000,74
|