633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,193000,414789480,4200,4200,4200,4200,1624
|
|
20250217,192900,414789480,4200,4200,4200,4200,0
|
|
20250217,192800,414789480,4200,4200,4200,4200,0
|
|
20250217,192700,414789480,4200,4200,4200,4200,0
|
|
20250217,192600,414789480,4200,4200,4200,4200,0
|
|
20250217,192500,414789480,4200,4200,4200,4200,0
|
|
20250217,192400,414789480,4200,4200,4200,4200,0
|
|
20250217,192300,414789480,4200,4200,4200,4200,0
|
|
20250217,192200,414789480,4200,4200,4200,4200,0
|
|
20250217,192100,414789480,4200,4200,4200,4200,0
|
|
20250217,192000,414789480,4200,4200,4200,4200,0
|
|
20250217,191900,414789480,4200,4200,4200,4200,0
|
|
20250217,191800,414789480,4200,4200,4200,4200,0
|
|
20250217,191700,414789480,4200,4200,4200,4200,0
|
|
20250217,191600,414789480,4200,4200,4200,4200,0
|
|
20250217,191500,414789480,4200,4200,4200,4200,0
|
|
20250217,191400,414789480,4200,4200,4200,4200,0
|
|
20250217,191300,414789480,4200,4200,4200,4200,0
|
|
20250217,191200,414789480,4200,4200,4200,4200,0
|
|
20250217,191100,414789480,4200,4200,4200,4200,0
|
|
20250217,191000,414789480,4200,4200,4200,4200,0
|
|
20250217,190900,414789480,4200,4200,4200,4200,0
|
|
20250217,190800,414789480,4200,4200,4200,4200,0
|
|
20250217,190700,414789480,4200,4200,4200,4200,0
|
|
20250217,190600,414789480,4200,4200,4200,4200,0
|
|
20250217,190500,414789480,4200,4200,4200,4200,0
|
|
20250217,190400,414789480,4200,4200,4200,4200,0
|
|
20250217,190300,414789480,4200,4200,4200,4200,0
|
|
20250217,190200,414789480,4200,4200,4200,4200,0
|
|
20250217,190100,414789480,4200,4200,4200,4200,0
|
|
20250217,190000,414789480,4200,4200,4200,4200,1624
|
|
20250217,185900,414789480,4200,4200,4200,4200,0
|
|
20250217,185800,414789480,4200,4200,4200,4200,0
|
|
20250217,185700,414789480,4200,4200,4200,4200,0
|
|
20250217,185600,414789480,4200,4200,4200,4200,0
|
|
20250217,185500,414789480,4200,4200,4200,4200,0
|
|
20250217,185400,414789480,4200,4200,4200,4200,0
|
|
20250217,185300,414789480,4200,4200,4200,4200,0
|
|
20250217,185200,414789480,4200,4200,4200,4200,0
|
|
20250217,185100,414789480,4200,4200,4200,4200,0
|
|
20250217,185000,414789480,4200,4200,4200,4200,0
|
|
20250217,184900,414789480,4200,4200,4200,4200,0
|
|
20250217,184800,414789480,4200,4200,4200,4200,0
|
|
20250217,184700,414789480,4200,4200,4200,4200,0
|
|
20250217,184600,414789480,4200,4200,4200,4200,0
|
|
20250217,184500,414789480,4200,4200,4200,4200,0
|
|
20250217,184400,414789480,4200,4200,4200,4200,0
|
|
20250217,184300,414789480,4200,4200,4200,4200,0
|
|
20250217,184200,414789480,4200,4200,4200,4200,0
|
|
20250217,184100,414789480,4200,4200,4200,4200,0
|
|
20250217,184000,414789480,4200,4200,4200,4200,0
|
|
20250217,183900,414789480,4200,4200,4200,4200,0
|
|
20250217,183800,414789480,4200,4200,4200,4200,0
|
|
20250217,183700,414789480,4200,4200,4200,4200,0
|
|
20250217,183600,414789480,4200,4200,4200,4200,0
|
|
20250217,183500,414789480,4200,4200,4200,4200,0
|
|
20250217,183400,414789480,4200,4200,4200,4200,0
|
|
20250217,183300,414789480,4200,4200,4200,4200,0
|
|
20250217,183200,414789480,4200,4200,4200,4200,0
|
|
20250217,183100,414789480,4200,4200,4200,4200,0
|
|
20250217,183000,414789480,4200,4200,4200,4200,1624
|
|
20250217,182900,414789480,4200,4200,4200,4200,0
|
|
20250217,182800,414789480,4200,4200,4200,4200,0
|
|
20250217,182700,414789480,4200,4200,4200,4200,0
|
|
20250217,182600,414789480,4200,4200,4200,4200,0
|
|
20250217,182500,414789480,4200,4200,4200,4200,0
|
|
20250217,182400,414789480,4200,4200,4200,4200,0
|
|
20250217,182300,414789480,4200,4200,4200,4200,0
|
|
20250217,182200,414789480,4200,4200,4200,4200,0
|
|
20250217,182100,414789480,4200,4200,4200,4200,0
|
|
20250217,182000,414789480,4200,4200,4200,4200,0
|
|
20250217,181900,414789480,4200,4200,4200,4200,0
|
|
20250217,181800,414789480,4200,4200,4200,4200,0
|
|
20250217,181700,414789480,4200,4200,4200,4200,0
|
|
20250217,181600,414789480,4200,4200,4200,4200,0
|
|
20250217,181500,414789480,4200,4200,4200,4200,0
|
|
20250217,181400,414789480,4200,4200,4200,4200,0
|
|
20250217,181300,414789480,4200,4200,4200,4200,0
|
|
20250217,181200,414789480,4200,4200,4200,4200,0
|
|
20250217,181100,414789480,4200,4200,4200,4200,0
|
|
20250217,181000,414789480,4200,4200,4200,4200,0
|
|
20250217,180900,414789480,4200,4200,4200,4200,0
|
|
20250217,180800,414789480,4200,4200,4200,4200,0
|
|
20250217,180700,414789480,4200,4200,4200,4200,0
|
|
20250217,180600,414789480,4200,4200,4200,4200,0
|
|
20250217,180500,414789480,4200,4200,4200,4200,0
|
|
20250217,180400,414789480,4200,4200,4200,4200,0
|
|
20250217,180300,414789480,4200,4200,4200,4200,0
|
|
20250217,180200,414789480,4200,4200,4200,4200,0
|
|
20250217,180100,414789480,4200,4200,4200,4200,0
|
|
20250217,180000,414789480,4200,4200,4200,4200,1624
|
|
20250217,175900,414789480,4200,4200,4200,4200,0
|
|
20250217,175800,414789480,4200,4200,4200,4200,0
|
|
20250217,175700,414789480,4200,4200,4200,4200,0
|
|
20250217,175600,414789480,4200,4200,4200,4200,0
|
|
20250217,175500,414789480,4200,4200,4200,4200,0
|
|
20250217,175400,414789480,4200,4200,4200,4200,0
|
|
20250217,175300,414789480,4200,4200,4200,4200,0
|
|
20250217,175200,414789480,4200,4200,4200,4200,0
|
|
20250217,175100,414789480,4200,4200,4200,4200,0
|
|
20250217,175000,414789480,4200,4200,4200,4200,0
|
|
20250217,174900,414789480,4200,4200,4200,4200,0
|
|
20250217,174800,414789480,4200,4200,4200,4200,0
|
|
20250217,174700,414789480,4200,4200,4200,4200,0
|
|
20250217,174600,414789480,4200,4200,4200,4200,0
|
|
20250217,174500,414789480,4200,4200,4200,4200,0
|
|
20250217,174400,414789480,4200,4200,4200,4200,0
|
|
20250217,174300,414789480,4200,4200,4200,4200,0
|
|
20250217,174200,414789480,4200,4200,4200,4200,0
|
|
20250217,174100,414789480,4200,4200,4200,4200,0
|
|
20250217,174000,414789480,4200,4200,4200,4200,0
|
|
20250217,173900,414789480,4200,4200,4200,4200,0
|
|
20250217,173800,414789480,4200,4200,4200,4200,0
|
|
20250217,173700,414789480,4200,4200,4200,4200,0
|
|
20250217,173600,414789480,4200,4200,4200,4200,0
|
|
20250217,173500,414789480,4200,4200,4200,4200,0
|
|
20250217,173400,414789480,4200,4200,4200,4200,0
|
|
20250217,173300,414789480,4200,4200,4200,4200,0
|
|
20250217,173200,414789480,4200,4200,4200,4200,0
|
|
20250217,173100,414789480,4200,4200,4200,4200,0
|
|
20250217,173000,414789480,4200,4200,4200,4200,1624
|
|
20250217,172900,414789480,4200,4200,4200,4200,0
|
|
20250217,172800,414789480,4200,4200,4200,4200,0
|
|
20250217,172700,414789480,4200,4200,4200,4200,0
|
|
20250217,172600,414789480,4200,4200,4200,4200,0
|
|
20250217,172500,414789480,4200,4200,4200,4200,0
|
|
20250217,172400,414789480,4200,4200,4200,4200,0
|
|
20250217,172300,414789480,4200,4200,4200,4200,0
|
|
20250217,172200,414789480,4200,4200,4200,4200,0
|
|
20250217,172100,414789480,4200,4200,4200,4200,0
|
|
20250217,172000,414789480,4200,4200,4200,4200,0
|
|
20250217,171900,414789480,4200,4200,4200,4200,0
|
|
20250217,171800,414789480,4200,4200,4200,4200,0
|
|
20250217,171700,414789480,4200,4200,4200,4200,0
|
|
20250217,171600,414789480,4200,4200,4200,4200,0
|
|
20250217,171500,414789480,4200,4200,4200,4200,0
|
|
20250217,171400,414789480,4200,4200,4200,4200,0
|
|
20250217,171300,414789480,4200,4200,4200,4200,0
|
|
20250217,171200,414789480,4200,4200,4200,4200,0
|
|
20250217,171100,414789480,4200,4200,4200,4200,0
|
|
20250217,171000,414789480,4200,4200,4200,4200,0
|
|
20250217,170900,414789480,4200,4200,4200,4200,0
|
|
20250217,170800,414789480,4200,4200,4200,4200,0
|
|
20250217,170700,414789480,4200,4200,4200,4200,0
|
|
20250217,170600,414789480,4200,4200,4200,4200,0
|
|
20250217,170500,414789480,4200,4200,4200,4200,0
|
|
20250217,170400,414789480,4200,4200,4200,4200,0
|
|
20250217,170300,414789480,4200,4200,4200,4200,0
|
|
20250217,170200,414789480,4200,4200,4200,4200,0
|
|
20250217,170100,414789480,4200,4200,4200,4200,0
|
|
20250217,170000,414789480,4200,4200,4200,4200,1624
|
|
20250217,165900,414789480,4200,4200,4200,4200,0
|
|
20250217,165800,414789480,4200,4200,4200,4200,0
|
|
20250217,165700,414789480,4200,4200,4200,4200,0
|
|
20250217,165600,414789480,4200,4200,4200,4200,0
|
|
20250217,165500,414789480,4200,4200,4200,4200,0
|
|
20250217,165400,414789480,4200,4200,4200,4200,0
|
|
20250217,165300,414789480,4200,4200,4200,4200,0
|
|
20250217,165200,414789480,4200,4200,4200,4200,0
|
|
20250217,165100,414789480,4200,4200,4200,4200,0
|
|
20250217,165000,414789480,4200,4200,4200,4200,0
|
|
20250217,164900,414789480,4200,4200,4200,4200,0
|
|
20250217,164800,414789480,4200,4200,4200,4200,0
|
|
20250217,164700,414789480,4200,4200,4200,4200,0
|
|
20250217,164600,414789480,4200,4200,4200,4200,0
|
|
20250217,164500,414789480,4200,4200,4200,4200,0
|
|
20250217,164400,414789480,4200,4200,4200,4200,0
|
|
20250217,164300,414789480,4200,4200,4200,4200,0
|
|
20250217,164200,414789480,4200,4200,4200,4200,0
|
|
20250217,164100,414789480,4200,4200,4200,4200,0
|
|
20250217,164000,414789480,4200,4200,4200,4200,0
|
|
20250217,163900,414789480,4200,4200,4200,4200,0
|
|
20250217,163800,414789480,4200,4200,4200,4200,0
|
|
20250217,163700,414789480,4200,4200,4200,4200,0
|
|
20250217,163600,414789480,4200,4200,4200,4200,0
|
|
20250217,163500,414789480,4200,4200,4200,4200,0
|
|
20250217,163400,414789480,4200,4200,4200,4200,0
|
|
20250217,163300,414789480,4200,4200,4200,4200,0
|
|
20250217,163200,414789480,4200,4200,4200,4200,0
|
|
20250217,163100,414789480,4200,4200,4200,4200,0
|
|
20250217,163000,414789480,4200,4200,4200,4200,1624
|
|
20250217,162900,414789480,4200,4200,4200,4200,0
|
|
20250217,162800,414789480,4200,4200,4200,4200,0
|
|
20250217,162700,414789480,4200,4200,4200,4200,0
|
|
20250217,162600,414789480,4200,4200,4200,4200,0
|
|
20250217,162500,414789480,4200,4200,4200,4200,0
|
|
20250217,162400,414789480,4200,4200,4200,4200,0
|
|
20250217,162300,414789480,4200,4200,4200,4200,0
|
|
20250217,162200,414789480,4200,4200,4200,4200,0
|
|
20250217,162100,414789480,4200,4200,4200,4200,0
|
|
20250217,162000,414789480,4200,4200,4200,4200,0
|
|
20250217,161900,414789480,4200,4200,4200,4200,0
|
|
20250217,161800,414789480,4200,4200,4200,4200,0
|
|
20250217,161700,414789480,4200,4200,4200,4200,0
|
|
20250217,161600,414789480,4200,4200,4200,4200,0
|
|
20250217,161500,414789480,4200,4200,4200,4200,0
|
|
20250217,161400,414789480,4200,4200,4200,4200,0
|
|
20250217,161300,414789480,4200,4200,4200,4200,0
|
|
20250217,161200,414789480,4200,4200,4200,4200,0
|
|
20250217,161100,414789480,4200,4200,4200,4200,0
|
|
20250217,161000,414789480,4200,4200,4200,4200,0
|
|
20250217,160900,414789480,4200,4200,4200,4200,0
|
|
20250217,160800,414789480,4200,4200,4200,4200,0
|
|
20250217,160700,414789480,4200,4200,4200,4200,0
|
|
20250217,160600,414789480,4200,4200,4200,4200,0
|
|
20250217,160500,414789480,4200,4200,4200,4200,0
|
|
20250217,160400,414789480,4200,4200,4200,4200,0
|
|
20250217,160300,414789480,4200,4200,4200,4200,0
|
|
20250217,160200,414789480,4200,4200,4200,4200,0
|
|
20250217,160100,414789480,4200,4200,4200,4200,0
|
|
20250217,160000,414789480,4200,4200,4200,4200,1624
|
|
20250217,155900,414789480,4200,4200,4200,4200,0
|
|
20250217,155800,414789480,4200,4200,4200,4200,0
|
|
20250217,155700,414789480,4200,4200,4200,4200,0
|
|
20250217,155600,414789480,4200,4200,4200,4200,0
|
|
20250217,155500,414789480,4200,4200,4200,4200,0
|
|
20250217,155400,414789480,4200,4200,4200,4200,0
|
|
20250217,155300,414789480,4200,4200,4200,4200,0
|
|
20250217,155200,414789480,4200,4200,4200,4200,0
|
|
20250217,155100,414789480,4200,4200,4200,4200,0
|
|
20250217,155000,414789480,4200,4200,4200,4200,0
|
|
20250217,154900,414789480,4200,4200,4200,4200,0
|
|
20250217,154800,414789480,4200,4200,4200,4200,0
|
|
20250217,154700,414789480,4200,4200,4200,4200,0
|
|
20250217,154600,414789480,4200,4200,4200,4200,0
|
|
20250217,154500,414789480,4200,4200,4200,4200,0
|
|
20250217,154400,414789480,4200,4200,4200,4200,0
|
|
20250217,154300,414789480,4200,4200,4200,4200,0
|
|
20250217,154200,414789480,4200,4200,4200,4200,0
|
|
20250217,154100,414789480,4200,4200,4200,4200,0
|
|
20250217,154000,414789480,4200,4200,4200,4200,0
|
|
20250217,153900,414789480,4200,4200,4200,4200,0
|
|
20250217,153800,414789480,4200,4200,4200,4200,0
|
|
20250217,153700,414789480,4200,4200,4200,4200,0
|
|
20250217,153600,414789480,4200,4200,4200,4200,0
|
|
20250217,153500,414789480,4200,4200,4200,4200,0
|
|
20250217,153400,414789480,4200,4200,4200,4200,0
|
|
20250217,153300,414789480,4200,4200,4200,4200,0
|
|
20250217,153200,414789480,4200,4200,4200,4200,0
|
|
20250217,153100,414789480,4200,4200,4200,4200,0
|
|
20250217,153000,414789480,4200,4200,4200,4200,3248
|
|
20250217,152900,407968680,4230,4230,4230,4230,0
|
|
20250217,152800,407968680,4230,4230,4230,4230,0
|
|
20250217,152700,407968680,4230,4230,4230,4230,0
|
|
20250217,152600,407968680,4230,4230,4230,4230,0
|
|
20250217,152500,407968680,4230,4230,4230,4230,0
|
|
20250217,152400,407968680,4230,4230,4230,4230,0
|
|
20250217,152300,407968680,4230,4230,4230,4230,0
|
|
20250217,152200,407968680,4230,4230,4230,4230,0
|
|
20250217,152100,407968680,4230,4230,4230,4230,0
|
|
20250217,152000,407968680,4230,4230,4230,4230,0
|
|
20250217,151900,407968680,4230,4195,4230,4195,7
|
|
20250217,151800,407939280,4230,4230,4230,4230,50
|
|
20250217,151700,407727780,4230,4230,4230,4230,1
|
|
20250217,151600,407723550,4195,4195,4195,4195,0
|
|
20250217,151500,407723550,4195,4200,4200,4195,1108
|
|
20250217,151400,403071490,4200,4200,4230,4200,513
|
|
20250217,151300,400916860,4230,4235,4235,4200,2241
|
|
20250217,151200,391503240,4235,4235,4235,4235,1
|
|
20250217,151100,391499005,4230,4230,4230,4230,0
|
|
20250217,151000,391499005,4230,4230,4230,4225,805
|
|
20250217,150900,388096355,4205,4205,4205,4200,994
|
|
20250217,150800,383918485,4205,4205,4205,4205,290
|
|
20250217,150700,382699035,4215,4240,4240,4205,328
|
|
20250217,150600,381314265,4220,4220,4220,4220,27
|
|
20250217,150500,381200325,4240,4240,4240,4240,0
|
|
20250217,150400,381200325,4240,4220,4240,4220,1217
|
|
20250217,150300,376054755,4205,4205,4205,4205,313
|
|
20250217,150200,374738590,4205,4205,4205,4205,300
|
|
20250217,150100,373477090,4225,4225,4225,4225,0
|
|
20250217,150000,373477090,4225,4225,4225,4225,2
|
|
20250217,145900,373468640,4200,4200,4200,4200,0
|
|
20250217,145800,373468640,4200,4200,4200,4200,15
|
|
20250217,145700,373405640,4225,4225,4225,4225,0
|
|
20250217,145600,373405640,4225,4225,4225,4225,23
|
|
20250217,145500,373308465,4225,4225,4225,4225,0
|
|
20250217,145400,373308465,4225,4225,4225,4225,300
|
|
20250217,145300,372040965,4225,4225,4225,4225,11
|
|
20250217,145200,371994490,4225,4220,4225,4220,230
|
|
20250217,145100,371023835,4220,4200,4220,4200,93
|
|
20250217,145000,370632575,4200,4205,4205,4200,295
|
|
20250217,144900,369392150,4200,4225,4225,4200,3750
|
|
20250217,144800,353640900,4230,4230,4230,4230,0
|
|
20250217,144700,353640900,4230,4230,4230,4230,0
|
|
20250217,144600,353640900,4230,4230,4230,4230,0
|
|
20250217,144500,353640900,4230,4230,4230,4230,0
|
|
20250217,144400,353640900,4230,4205,4230,4200,1501
|
|
20250217,144300,347336100,4200,4200,4200,4200,0
|
|
20250217,144200,347336100,4200,4205,4205,4200,2828
|
|
20250217,144100,335454030,4205,4210,4210,4205,570
|
|
20250217,144000,333056930,4210,4215,4215,4210,3660
|
|
20250217,143900,317643125,4220,4220,4230,4220,1235
|
|
20250217,143800,312430925,4225,4235,4235,4225,420
|
|
20250217,143700,310656225,4235,4235,4235,4235,0
|
|
20250217,143600,310656225,4235,4235,4235,4235,25
|
|
20250217,143500,310550350,4235,4235,4235,4235,0
|
|
20250217,143400,310550350,4235,4235,4235,4235,0
|
|
20250217,143300,310550350,4235,4235,4235,4235,0
|
|
20250217,143200,310550350,4235,4235,4235,4235,0
|
|
20250217,143100,310550350,4235,4235,4235,4235,20
|
|
20250217,143000,310465650,4235,4235,4235,4235,80
|
|
20250217,142900,310126850,4235,4235,4240,4235,580
|
|
20250217,142800,307668490,4240,4240,4240,4240,0
|
|
20250217,142700,307668490,4240,4240,4240,4240,0
|
|
20250217,142600,307668490,4240,4240,4240,4240,0
|
|
20250217,142500,307668490,4240,4240,4240,4240,1
|
|
20250217,142400,307664250,4215,4215,4215,4215,0
|
|
20250217,142300,307664250,4215,4240,4240,4215,28
|
|
20250217,142200,307545705,4235,4230,4235,4230,500
|
|
20250217,142100,305428505,4235,4235,4235,4235,0
|
|
20250217,142000,305428505,4235,4235,4235,4235,1
|
|
20250217,141900,305424270,4235,4235,4235,4235,0
|
|
20250217,141800,305424270,4235,4235,4235,4235,0
|
|
20250217,141700,305424270,4235,4235,4235,4235,20
|
|
20250217,141600,305339570,4235,4235,4235,4235,0
|
|
20250217,141500,305339570,4235,4235,4235,4235,3
|
|
20250217,141400,305326865,4235,4235,4235,4235,0
|
|
20250217,141300,305326865,4235,4235,4235,4235,0
|
|
20250217,141200,305326865,4235,4220,4240,4220,1010
|
|
20250217,141100,301050340,4215,4215,4215,4215,50
|
|
20250217,141000,300839590,4220,4220,4220,4220,0
|
|
20250217,140900,300839590,4220,4220,4220,4220,0
|
|
20250217,140800,300839590,4220,4220,4220,4220,1
|
|
20250217,140700,300835370,4200,4200,4200,4200,0
|
|
20250217,140600,300835370,4200,4200,4200,4200,0
|
|
20250217,140500,300835370,4200,4200,4200,4200,300
|
|
20250217,140400,299575370,4200,4200,4200,4200,0
|
|
20250217,140300,299575370,4200,4205,4205,4200,459
|
|
20250217,140200,297647230,4205,4215,4215,4205,840
|
|
20250217,140100,294114520,4220,4220,4220,4220,0
|
|
20250217,140000,294114520,4220,4220,4220,4220,240
|
|
20250217,135900,293101720,4230,4230,4230,4230,831
|
|
20250217,135800,289586590,4240,4240,4240,4240,0
|
|
20250217,135700,289586590,4240,4240,4240,4240,0
|
|
20250217,135600,289586590,4240,4240,4240,4240,0
|
|
20250217,135500,289586590,4240,4240,4240,4240,1
|
|
20250217,135400,289582350,4240,4240,4240,4240,0
|
|
20250217,135300,289582350,4240,4240,4240,4240,408
|
|
20250217,135200,287852430,4245,4245,4245,4245,0
|
|
20250217,135100,287852430,4245,4245,4245,4245,23
|
|
20250217,135000,287754795,4245,4245,4245,4245,0
|
|
20250217,134900,287754795,4245,4245,4245,4245,0
|
|
20250217,134800,287754795,4245,4245,4245,4245,0
|
|
20250217,134700,287754795,4245,4245,4245,4245,0
|
|
20250217,134600,287754795,4245,4245,4245,4245,0
|
|
20250217,134500,287754795,4245,4245,4245,4245,0
|
|
20250217,134400,287754795,4245,4245,4245,4245,380
|
|
20250217,134300,286141695,4240,4240,4240,4240,300
|
|
20250217,134200,284869695,4240,4245,4245,4240,16
|
|
20250217,134100,284801850,4245,4245,4245,4245,200
|
|
20250217,134000,283952850,4245,4245,4245,4245,0
|
|
20250217,133900,283952850,4245,4245,4245,4245,0
|
|
20250217,133800,283952850,4245,4245,4245,4245,0
|
|
20250217,133700,283952850,4245,4245,4245,4245,0
|
|
20250217,133600,283952850,4245,4245,4245,4245,0
|
|
20250217,133500,283952850,4245,4245,4245,4245,0
|
|
20250217,133400,283952850,4245,4245,4245,4245,0
|
|
20250217,133300,283952850,4245,4245,4245,4245,0
|
|
20250217,133200,283952850,4245,4245,4245,4245,0
|
|
20250217,133100,283952850,4245,4245,4245,4245,0
|
|
20250217,133000,283952850,4245,4245,4245,4245,0
|
|
20250217,132900,283952850,4245,4245,4245,4245,900
|
|
20250217,132800,280132350,4245,4245,4245,4245,0
|
|
20250217,132700,280132350,4245,4245,4245,4245,1
|
|
20250217,132600,280128105,4245,4245,4245,4245,0
|
|
20250217,132500,280128105,4245,4245,4245,4245,0
|
|
20250217,132400,280128105,4245,4245,4245,4245,0
|
|
20250217,132300,280128105,4245,4245,4245,4245,1
|
|
20250217,132200,280123860,4265,4265,4265,4265,0
|
|
20250217,132100,280123860,4265,4265,4265,4265,0
|
|
20250217,132000,280123860,4265,4265,4265,4265,0
|
|
20250217,131900,280123860,4265,4265,4265,4265,65
|
|
20250217,131800,279846635,4245,4245,4245,4245,610
|
|
20250217,131700,277257185,4245,4245,4245,4245,10
|
|
20250217,131600,277214735,4245,4245,4245,4245,12
|
|
20250217,131500,277163795,4270,4270,4270,4270,0
|
|
20250217,131400,277163795,4270,4270,4270,4270,0
|
|
20250217,131300,277163795,4270,4270,4270,4270,0
|
|
20250217,131200,277163795,4270,4270,4270,4270,0
|
|
20250217,131100,277163795,4270,4270,4270,4270,0
|
|
20250217,131000,277163795,4270,4270,4270,4270,0
|
|
20250217,130900,277163795,4270,4270,4270,4270,20
|
|
20250217,130800,277078395,4270,4270,4270,4270,0
|
|
20250217,130700,277078395,4270,4270,4270,4270,0
|
|
20250217,130600,277078395,4270,4270,4270,4270,100
|
|
20250217,130500,276651395,4275,4275,4275,4275,0
|
|
20250217,130400,276651395,4275,4275,4275,4275,0
|
|
20250217,130300,276651395,4275,4275,4275,4275,0
|
|
20250217,130200,276651395,4275,4275,4275,4275,0
|
|
20250217,130100,276651395,4275,4275,4275,4275,0
|
|
20250217,130000,276651395,4275,4275,4275,4275,0
|
|
20250217,125900,276651395,4275,4275,4275,4275,5
|
|
20250217,125800,276630020,4275,4275,4275,4275,1
|
|
20250217,125700,276625745,4275,4275,4275,4275,0
|
|
20250217,125600,276625745,4275,4275,4275,4275,8
|
|
20250217,125500,276591545,4275,4275,4275,4275,0
|
|
20250217,125400,276591545,4275,4280,4280,4275,96
|
|
20250217,125300,276181105,4275,4275,4280,4275,267
|
|
20250217,125200,275039640,4275,4275,4275,4275,2996
|
|
20250217,125100,262231740,4275,4275,4275,4275,0
|
|
20250217,125000,262231740,4275,4250,4280,4250,4729
|
|
20250217,124900,242053850,4250,4250,4250,4250,0
|
|
20250217,124800,242053850,4250,4250,4250,4250,0
|
|
20250217,124700,242053850,4250,4250,4250,4250,1
|
|
20250217,124600,242049600,4230,4230,4230,4230,2199
|
|
20250217,124500,232747830,4230,4230,4230,4230,1
|
|
20250217,124400,232743600,4220,4220,4220,4220,45
|
|
20250217,124300,232553700,4220,4220,4220,4220,0
|
|
20250217,124200,232553700,4220,4220,4220,4220,266
|
|
20250217,124100,231431180,4220,4220,4220,4220,282
|
|
20250217,124000,230241140,4220,4220,4220,4220,0
|
|
20250217,123900,230241140,4220,4220,4220,4220,0
|
|
20250217,123800,230241140,4220,4220,4220,4220,1
|
|
20250217,123700,230236920,4205,4205,4205,4205,30
|
|
20250217,123600,230110770,4205,4205,4205,4205,0
|
|
20250217,123500,230110770,4205,4205,4205,4205,0
|
|
20250217,123400,230110770,4205,4205,4205,4205,0
|
|
20250217,123300,230110770,4205,4205,4205,4205,0
|
|
20250217,123200,230110770,4205,4205,4205,4205,9
|
|
20250217,123100,230072925,4205,4205,4205,4205,0
|
|
20250217,123000,230072925,4205,4205,4205,4205,10
|
|
20250217,122900,230030875,4205,4205,4205,4205,10
|
|
20250217,122800,229988825,4205,4205,4205,4205,50
|
|
20250217,122700,229778575,4190,4190,4190,4190,0
|
|
20250217,122600,229778575,4190,4190,4190,4190,2
|
|
20250217,122500,229770195,4205,4205,4205,4205,0
|
|
20250217,122400,229770195,4205,4205,4205,4205,1
|
|
20250217,122300,229765990,4205,4205,4205,4205,0
|
|
20250217,122200,229765990,4205,4205,4205,4205,0
|
|
20250217,122100,229765990,4205,4200,4205,4195,1263
|
|
20250217,122000,224461230,4205,4205,4205,4205,0
|
|
20250217,121900,224461230,4205,4205,4205,4205,0
|
|
20250217,121800,224461230,4205,4210,4210,4205,2160
|
|
20250217,121700,215378420,4210,4210,4210,4210,232
|
|
20250217,121600,214401700,4205,4205,4205,4205,0
|
|
20250217,121500,214401700,4205,4205,4205,4205,0
|
|
20250217,121400,214401700,4205,4205,4205,4205,0
|
|
20250217,121300,214401700,4205,4205,4205,4205,4
|
|
20250217,121200,214384880,4210,4210,4210,4210,0
|
|
20250217,121100,214384880,4210,4210,4210,4210,0
|
|
20250217,121000,214384880,4210,4210,4210,4210,0
|
|
20250217,120900,214384880,4210,4210,4210,4210,1
|
|
20250217,120800,214380670,4205,4205,4205,4205,0
|
|
20250217,120700,214380670,4205,4205,4205,4205,0
|
|
20250217,120600,214380670,4205,4205,4205,4205,0
|
|
20250217,120500,214380670,4205,4205,4205,4205,0
|
|
20250217,120400,214380670,4205,4205,4205,4205,0
|
|
20250217,120300,214380670,4205,4205,4205,4205,0
|
|
20250217,120200,214380670,4205,4205,4205,4205,0
|
|
20250217,120100,214380670,4205,4205,4205,4205,0
|
|
20250217,120000,214380670,4205,4205,4205,4205,0
|
|
20250217,115900,214380670,4205,4205,4205,4205,0
|
|
20250217,115800,214380670,4205,4205,4205,4205,0
|
|
20250217,115700,214380670,4205,4210,4210,4205,574
|
|
20250217,115600,211966900,4220,4220,4220,4220,0
|
|
20250217,115500,211966900,4220,4220,4220,4220,300
|
|
20250217,115400,210700900,4210,4210,4210,4210,0
|
|
20250217,115300,210700900,4210,4210,4210,4210,0
|
|
20250217,115200,210700900,4210,4210,4210,4210,0
|
|
20250217,115100,210700900,4210,4210,4210,4210,0
|
|
20250217,115000,210700900,4210,4210,4210,4210,9
|
|
20250217,114900,210663010,4210,4210,4210,4210,20
|
|
20250217,114800,210578810,4210,4210,4210,4210,0
|
|
20250217,114700,210578810,4210,4210,4210,4210,95
|
|
20250217,114600,210178860,4210,4210,4210,4210,0
|
|
20250217,114500,210178860,4210,4210,4210,4210,400
|
|
20250217,114400,208494860,4220,4220,4220,4220,0
|
|
20250217,114300,208494860,4220,4220,4220,4220,0
|
|
20250217,114200,208494860,4220,4220,4220,4220,700
|
|
20250217,114100,205540860,4220,4220,4220,4220,0
|
|
20250217,114000,205540860,4220,4220,4220,4220,0
|
|
20250217,113900,205540860,4220,4220,4220,4220,5
|
|
20250217,113800,205519760,4220,4220,4220,4220,50
|
|
20250217,113700,205308760,4220,4220,4220,4220,6
|
|
20250217,113600,205283440,4220,4220,4220,4220,0
|
|
20250217,113500,205283440,4220,4220,4220,4220,0
|
|
20250217,113400,205283440,4220,4220,4220,4220,1
|
|
20250217,113300,205279220,4230,4230,4230,4230,0
|
|
20250217,113200,205279220,4230,4230,4230,4230,37
|
|
20250217,113100,205122710,4220,4220,4220,4220,0
|
|
20250217,113000,205122710,4220,4220,4220,4220,0
|
|
20250217,112900,205122710,4220,4220,4220,4220,3
|
|
20250217,112800,205110050,4220,4220,4220,4220,0
|
|
20250217,112700,205110050,4220,4220,4220,4220,10
|
|
20250217,112600,205067850,4220,4220,4220,4220,50
|
|
20250217,112500,204856850,4230,4230,4230,4230,0
|
|
20250217,112400,204856850,4230,4230,4230,4230,234
|
|
20250217,112300,203867030,4230,4230,4230,4230,0
|
|
20250217,112200,203867030,4230,4230,4230,4230,0
|
|
20250217,112100,203867030,4230,4230,4230,4230,0
|
|
20250217,112000,203867030,4230,4230,4230,4230,0
|
|
20250217,111900,203867030,4230,4230,4230,4230,1
|
|
20250217,111800,203862800,4230,4230,4230,4230,0
|
|
20250217,111700,203862800,4230,4230,4230,4230,8
|
|
20250217,111600,203828960,4250,4250,4250,4250,50
|
|
20250217,111500,203616460,4250,4250,4250,4250,342
|
|
20250217,111400,202162960,4250,4250,4250,4250,0
|
|
20250217,111300,202162960,4250,4250,4250,4250,90
|
|
20250217,111200,201780460,4260,4260,4260,4260,0
|
|
20250217,111100,201780460,4260,4260,4260,4260,14
|
|
20250217,111000,201720820,4260,4250,4260,4250,562
|
|
20250217,110900,199327320,4250,4265,4265,4250,105
|
|
20250217,110800,198880995,4270,4270,4270,4270,10
|
|
20250217,110700,198838295,4250,4250,4250,4250,590
|
|
20250217,110600,196330795,4250,4250,4250,4250,10
|
|
20250217,110500,196288295,4230,4230,4230,4230,0
|
|
20250217,110400,196288295,4230,4250,4250,4230,201
|
|
20250217,110300,195437365,4250,4250,4250,4250,24
|
|
20250217,110200,195335365,4240,4240,4240,4240,0
|
|
20250217,110100,195335365,4240,4240,4240,4240,0
|
|
20250217,110000,195335365,4240,4240,4240,4240,0
|
|
20250217,105900,195335365,4240,4245,4245,4240,15
|
|
20250217,105800,195271715,4245,4245,4245,4245,502
|
|
20250217,105700,193140725,4245,4240,4245,4230,407
|
|
20250217,105600,191415565,4240,4230,4240,4230,82
|
|
20250217,105500,191068205,4230,4230,4230,4230,0
|
|
20250217,105400,191068205,4230,4225,4230,4225,156
|
|
20250217,105300,190408625,4220,4220,4220,4220,60
|
|
20250217,105200,190155425,4220,4220,4220,4220,0
|
|
20250217,105100,190155425,4220,4220,4220,4220,1127
|
|
20250217,105000,185399485,4220,4220,4220,4220,0
|
|
20250217,104900,185399485,4220,4215,4220,4215,89
|
|
20250217,104800,185024340,4200,4200,4200,4200,200
|
|
20250217,104700,184184340,4200,4200,4200,4200,100
|
|
20250217,104600,183764340,4200,4200,4200,4200,200
|
|
20250217,104500,182924340,4200,4200,4200,4200,134
|
|
20250217,104400,182361540,4200,4200,4200,4200,10
|
|
20250217,104300,182319540,4200,4205,4205,4200,300
|
|
20250217,104200,181059390,4210,4210,4210,4210,261
|
|
20250217,104100,179960580,4215,4215,4215,4215,0
|
|
20250217,104000,179960580,4215,4215,4215,4215,0
|
|
20250217,103900,179960580,4215,4215,4215,4215,0
|
|
20250217,103800,179960580,4215,4215,4215,4215,0
|
|
20250217,103700,179960580,4215,4215,4215,4215,0
|
|
20250217,103600,179960580,4215,4215,4215,4215,96
|
|
20250217,103500,179555940,4220,4220,4220,4220,100
|
|
20250217,103400,179133940,4220,4215,4220,4215,235
|
|
20250217,103300,178142915,4220,4220,4220,4220,0
|
|
20250217,103200,178142915,4220,4220,4220,4220,370
|
|
20250217,103100,176581515,4215,4215,4215,4215,0
|
|
20250217,103000,176581515,4215,4215,4215,4215,93
|
|
20250217,102900,176189520,4220,4220,4220,4220,0
|
|
20250217,102800,176189520,4220,4220,4220,4220,240
|
|
20250217,102700,175176720,4225,4225,4225,4225,5
|
|
20250217,102600,175155595,4225,4225,4225,4225,12
|
|
20250217,102500,175104895,4200,4200,4200,4200,50
|
|
20250217,102400,174894895,4210,4210,4210,4210,37
|
|
20250217,102300,174739125,4230,4230,4230,4230,0
|
|
20250217,102200,174739125,4230,4230,4230,4230,1
|
|
20250217,102100,174734895,4200,4200,4200,4200,100
|
|
20250217,102000,174314895,4230,4230,4230,4230,60
|
|
20250217,101900,174061095,4230,4230,4230,4230,127
|
|
20250217,101800,173523885,4230,4230,4230,4230,80
|
|
20250217,101700,173185485,4220,4215,4220,4215,1389
|
|
20250217,101600,167328900,4215,4220,4220,4215,11
|
|
20250217,101500,167282485,4220,4220,4220,4220,0
|
|
20250217,101400,167282485,4220,4220,4220,4220,378
|
|
20250217,101300,165687325,4220,4220,4220,4220,0
|
|
20250217,101200,165687325,4220,4220,4220,4220,22
|
|
20250217,101100,165594485,4220,4220,4225,4220,1016
|
|
20250217,101000,161302035,4225,4225,4225,4225,23
|
|
20250217,100900,161204860,4225,4225,4225,4225,1
|
|
20250217,100800,161200635,4225,4225,4225,4225,10
|
|
20250217,100700,161158385,4195,4195,4195,4195,0
|
|
20250217,100600,161158385,4195,4195,4195,4195,0
|
|
20250217,100500,161158385,4195,4200,4200,4195,257
|
|
20250217,100400,160079635,4205,4205,4205,4205,226
|
|
20250217,100300,159129305,4220,4220,4220,4220,0
|
|
20250217,100200,159129305,4220,4205,4220,4200,216
|
|
20250217,100100,158219700,4230,4230,4230,4230,250
|
|
20250217,100000,157162200,4230,4230,4230,4230,0
|
|
20250217,095900,157162200,4230,4205,4230,4205,65
|
|
20250217,095800,156888750,4205,4205,4205,4205,0
|
|
20250217,095700,156888750,4205,4205,4205,4205,100
|
|
20250217,095600,156468250,4200,4200,4200,4200,100
|
|
20250217,095500,156048250,4240,4235,4240,4235,10
|
|
20250217,095400,156005865,4245,4230,4245,4230,529
|
|
20250217,095300,153767790,4230,4230,4230,4230,0
|
|
20250217,095200,153767790,4230,4215,4230,4210,2026
|
|
20250217,095100,145212135,4215,4215,4215,4215,61
|
|
20250217,095000,144955020,4210,4180,4210,4180,364
|
|
20250217,094900,143429350,4205,4195,4205,4195,4421
|
|
20250217,094800,124844545,4175,4175,4175,4175,200
|
|
20250217,094700,124009545,4200,4200,4200,4200,172
|
|
20250217,094600,123287145,4200,4205,4205,4160,557
|
|
20250217,094500,120948155,4205,4205,4205,4205,1
|
|
20250217,094400,120943950,4150,4150,4150,4150,0
|
|
20250217,094300,120943950,4150,4150,4150,4150,0
|
|
20250217,094200,120943950,4150,4150,4150,4150,430
|
|
20250217,094100,119159450,4150,4165,4165,4145,2767
|
|
20250217,094000,107678285,4165,4175,4175,4165,264
|
|
20250217,093900,106577065,4175,4180,4180,4175,901
|
|
20250217,093800,102811085,4180,4220,4220,4180,1251
|
|
20250217,093700,97581865,4180,4205,4220,4180,3900
|
|
20250217,093600,81263805,4215,4200,4215,4200,420
|
|
20250217,093500,79496605,4200,4185,4200,4185,1996
|
|
20250217,093400,71129425,4180,4180,4180,4180,0
|
|
20250217,093300,71129425,4180,4180,4180,4180,300
|
|
20250217,093200,69875425,4190,4170,4190,4170,211
|
|
20250217,093100,68995535,4195,4190,4195,4190,50
|
|
20250217,093000,68785810,4195,4190,4195,4190,6
|
|
20250217,092900,68760665,4195,4185,4195,4185,1005
|
|
20250217,092800,64554715,4185,4175,4185,4175,55
|
|
20250217,092700,64324915,4185,4185,4185,4185,0
|
|
20250217,092600,64324915,4185,4185,4185,4185,1
|
|
20250217,092500,64320730,4150,4150,4150,4150,1205
|
|
20250217,092400,59319980,4150,4170,4170,4150,825
|
|
20250217,092300,55892305,4170,4170,4170,4170,620
|
|
20250217,092200,53306905,4190,4170,4190,4170,337
|
|
20250217,092100,51901575,4170,4170,4170,4170,795
|
|
20250217,092000,48586425,4170,4195,4195,4170,231
|
|
20250217,091900,47622950,4175,4205,4205,4175,27
|
|
20250217,091800,47509900,4170,4170,4170,4170,1838
|
|
20250217,091700,39845440,4170,4185,4185,4170,379
|
|
20250217,091600,38263975,4185,4190,4190,4185,328
|
|
20250217,091500,36890665,4195,4205,4205,4190,152
|
|
20250217,091400,36253160,4205,4205,4205,4200,167
|
|
20250217,091300,35551700,4205,4235,4235,4205,572
|
|
20250217,091200,33141130,4215,4215,4215,4200,411
|
|
20250217,091100,31410910,4215,4215,4215,4215,14
|
|
20250217,091000,31351900,4220,4195,4220,4195,924
|
|
20250217,090900,27463070,4195,4190,4195,4190,312
|
|
20250217,090800,26154690,4185,4185,4185,4185,10
|
|
20250217,090700,26112840,4190,4190,4190,4190,0
|
|
20250217,090600,26112840,4190,4180,4195,4180,623
|
|
20250217,090500,23502520,4170,4175,4175,4170,250
|
|
20250217,090400,22458970,4170,4160,4170,4160,164
|
|
20250217,090300,21776630,4160,4165,4165,4160,200
|
|
20250217,090200,20944445,4160,4215,4215,4160,900
|
|
20250217,090100,17156445,4160,4220,4225,4160,887
|
|
20250217,090000,13444000,4225,4290,4290,4225,3140
|