635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,193200,436515475,4165,4165,4165,4165,620
|
|
20250220,193100,436515475,4165,4165,4165,4165,0
|
|
20250220,193000,436515475,4165,4165,4165,4165,0
|
|
20250220,192900,436515475,4165,4165,4165,4165,0
|
|
20250220,192800,436515475,4165,4165,4165,4165,0
|
|
20250220,192700,436515475,4165,4165,4165,4165,0
|
|
20250220,192600,436515475,4165,4165,4165,4165,0
|
|
20250220,192500,436515475,4165,4165,4165,4165,0
|
|
20250220,192400,436515475,4165,4165,4165,4165,0
|
|
20250220,192300,436515475,4165,4165,4165,4165,0
|
|
20250220,192200,436515475,4165,4165,4165,4165,0
|
|
20250220,192100,436515475,4165,4165,4165,4165,0
|
|
20250220,192000,436515475,4165,4165,4165,4165,0
|
|
20250220,191900,436515475,4165,4165,4165,4165,0
|
|
20250220,191800,436515475,4165,4165,4165,4165,0
|
|
20250220,191700,436515475,4165,4165,4165,4165,0
|
|
20250220,191600,436515475,4165,4165,4165,4165,0
|
|
20250220,191500,436515475,4165,4165,4165,4165,0
|
|
20250220,191400,436515475,4165,4165,4165,4165,0
|
|
20250220,191300,436515475,4165,4165,4165,4165,0
|
|
20250220,191200,436515475,4165,4165,4165,4165,0
|
|
20250220,191100,436515475,4165,4165,4165,4165,0
|
|
20250220,191000,436515475,4165,4165,4165,4165,0
|
|
20250220,190900,436515475,4165,4165,4165,4165,0
|
|
20250220,190800,436515475,4165,4165,4165,4165,0
|
|
20250220,190700,436515475,4165,4165,4165,4165,0
|
|
20250220,190600,436515475,4165,4165,4165,4165,0
|
|
20250220,190500,436515475,4165,4165,4165,4165,0
|
|
20250220,190400,436515475,4165,4165,4165,4165,0
|
|
20250220,190300,436515475,4165,4165,4165,4165,0
|
|
20250220,190200,436515475,4165,4165,4165,4165,620
|
|
20250220,190100,436515475,4165,4165,4165,4165,0
|
|
20250220,190000,436515475,4165,4165,4165,4165,0
|
|
20250220,185900,436515475,4165,4165,4165,4165,0
|
|
20250220,185800,436515475,4165,4165,4165,4165,0
|
|
20250220,185700,436515475,4165,4165,4165,4165,0
|
|
20250220,185600,436515475,4165,4165,4165,4165,0
|
|
20250220,185500,436515475,4165,4165,4165,4165,0
|
|
20250220,185400,436515475,4165,4165,4165,4165,0
|
|
20250220,185300,436515475,4165,4165,4165,4165,0
|
|
20250220,185200,436515475,4165,4165,4165,4165,0
|
|
20250220,185100,436515475,4165,4165,4165,4165,0
|
|
20250220,185000,436515475,4165,4165,4165,4165,0
|
|
20250220,184900,436515475,4165,4165,4165,4165,0
|
|
20250220,184800,436515475,4165,4165,4165,4165,0
|
|
20250220,184700,436515475,4165,4165,4165,4165,0
|
|
20250220,184600,436515475,4165,4165,4165,4165,0
|
|
20250220,184500,436515475,4165,4165,4165,4165,0
|
|
20250220,184400,436515475,4165,4165,4165,4165,0
|
|
20250220,184300,436515475,4165,4165,4165,4165,0
|
|
20250220,184200,436515475,4165,4165,4165,4165,0
|
|
20250220,184100,436515475,4165,4165,4165,4165,0
|
|
20250220,184000,436515475,4165,4165,4165,4165,0
|
|
20250220,183900,436515475,4165,4165,4165,4165,0
|
|
20250220,183800,436515475,4165,4165,4165,4165,0
|
|
20250220,183700,436515475,4165,4165,4165,4165,0
|
|
20250220,183600,436515475,4165,4165,4165,4165,0
|
|
20250220,183500,436515475,4165,4165,4165,4165,0
|
|
20250220,183400,436515475,4165,4165,4165,4165,0
|
|
20250220,183300,436515475,4165,4165,4165,4165,0
|
|
20250220,183200,436515475,4165,4165,4165,4165,620
|
|
20250220,183100,436515475,4165,4165,4165,4165,0
|
|
20250220,183000,436515475,4165,4165,4165,4165,0
|
|
20250220,182900,436515475,4165,4165,4165,4165,0
|
|
20250220,182800,436515475,4165,4165,4165,4165,0
|
|
20250220,182700,436515475,4165,4165,4165,4165,0
|
|
20250220,182600,436515475,4165,4165,4165,4165,0
|
|
20250220,182500,436515475,4165,4165,4165,4165,0
|
|
20250220,182400,436515475,4165,4165,4165,4165,0
|
|
20250220,182300,436515475,4165,4165,4165,4165,0
|
|
20250220,182200,436515475,4165,4165,4165,4165,0
|
|
20250220,182100,436515475,4165,4165,4165,4165,0
|
|
20250220,182000,436515475,4165,4165,4165,4165,0
|
|
20250220,181900,436515475,4165,4165,4165,4165,0
|
|
20250220,181800,436515475,4165,4165,4165,4165,0
|
|
20250220,181700,436515475,4165,4165,4165,4165,0
|
|
20250220,181600,436515475,4165,4165,4165,4165,0
|
|
20250220,181500,436515475,4165,4165,4165,4165,0
|
|
20250220,181400,436515475,4165,4165,4165,4165,0
|
|
20250220,181300,436515475,4165,4165,4165,4165,0
|
|
20250220,181200,436515475,4165,4165,4165,4165,0
|
|
20250220,181100,436515475,4165,4165,4165,4165,0
|
|
20250220,181000,436515475,4165,4165,4165,4165,0
|
|
20250220,180900,436515475,4165,4165,4165,4165,0
|
|
20250220,180800,436515475,4165,4165,4165,4165,0
|
|
20250220,180700,436515475,4165,4165,4165,4165,0
|
|
20250220,180600,436515475,4165,4165,4165,4165,0
|
|
20250220,180500,436515475,4165,4165,4165,4165,0
|
|
20250220,180400,436515475,4165,4165,4165,4165,0
|
|
20250220,180300,436515475,4165,4165,4165,4165,0
|
|
20250220,180200,436515475,4165,4165,4165,4165,620
|
|
20250220,180100,436515475,4165,4165,4165,4165,0
|
|
20250220,180000,436515475,4165,4165,4165,4165,0
|
|
20250220,175900,436515475,4165,4165,4165,4165,0
|
|
20250220,175800,436515475,4165,4165,4165,4165,0
|
|
20250220,175700,436515475,4165,4165,4165,4165,0
|
|
20250220,175600,436515475,4165,4165,4165,4165,0
|
|
20250220,175500,436515475,4165,4165,4165,4165,0
|
|
20250220,175400,436515475,4165,4165,4165,4165,0
|
|
20250220,175300,436515475,4165,4165,4165,4165,0
|
|
20250220,175200,436515475,4165,4165,4165,4165,0
|
|
20250220,175100,436515475,4165,4165,4165,4165,0
|
|
20250220,175000,436515475,4165,4165,4165,4165,0
|
|
20250220,174900,436515475,4165,4165,4165,4165,0
|
|
20250220,174800,436515475,4165,4165,4165,4165,0
|
|
20250220,174700,436515475,4165,4165,4165,4165,0
|
|
20250220,174600,436515475,4165,4165,4165,4165,0
|
|
20250220,174500,436515475,4165,4165,4165,4165,0
|
|
20250220,174400,436515475,4165,4165,4165,4165,0
|
|
20250220,174300,436515475,4165,4165,4165,4165,0
|
|
20250220,174200,436515475,4165,4165,4165,4165,0
|
|
20250220,174100,436515475,4165,4165,4165,4165,0
|
|
20250220,174000,436515475,4165,4165,4165,4165,0
|
|
20250220,173900,436515475,4165,4165,4165,4165,0
|
|
20250220,173800,436515475,4165,4165,4165,4165,0
|
|
20250220,173700,436515475,4165,4165,4165,4165,0
|
|
20250220,173600,436515475,4165,4165,4165,4165,0
|
|
20250220,173500,436515475,4165,4165,4165,4165,0
|
|
20250220,173400,436515475,4165,4165,4165,4165,0
|
|
20250220,173300,436515475,4165,4165,4165,4165,0
|
|
20250220,173200,436515475,4165,4165,4165,4165,620
|
|
20250220,173100,436515475,4165,4165,4165,4165,0
|
|
20250220,173000,436515475,4165,4165,4165,4165,0
|
|
20250220,172900,436515475,4165,4165,4165,4165,0
|
|
20250220,172800,436515475,4165,4165,4165,4165,0
|
|
20250220,172700,436515475,4165,4165,4165,4165,0
|
|
20250220,172600,436515475,4165,4165,4165,4165,0
|
|
20250220,172500,436515475,4165,4165,4165,4165,0
|
|
20250220,172400,436515475,4165,4165,4165,4165,0
|
|
20250220,172300,436515475,4165,4165,4165,4165,0
|
|
20250220,172200,436515475,4165,4165,4165,4165,0
|
|
20250220,172100,436515475,4165,4165,4165,4165,0
|
|
20250220,172000,436515475,4165,4165,4165,4165,0
|
|
20250220,171900,436515475,4165,4165,4165,4165,0
|
|
20250220,171800,436515475,4165,4165,4165,4165,0
|
|
20250220,171700,436515475,4165,4165,4165,4165,0
|
|
20250220,171600,436515475,4165,4165,4165,4165,0
|
|
20250220,171500,436515475,4165,4165,4165,4165,0
|
|
20250220,171400,436515475,4165,4165,4165,4165,0
|
|
20250220,171300,436515475,4165,4165,4165,4165,0
|
|
20250220,171200,436515475,4165,4165,4165,4165,0
|
|
20250220,171100,436515475,4165,4165,4165,4165,0
|
|
20250220,171000,436515475,4165,4165,4165,4165,0
|
|
20250220,170900,436515475,4165,4165,4165,4165,0
|
|
20250220,170800,436515475,4165,4165,4165,4165,0
|
|
20250220,170700,436515475,4165,4165,4165,4165,0
|
|
20250220,170600,436515475,4165,4165,4165,4165,0
|
|
20250220,170500,436515475,4165,4165,4165,4165,0
|
|
20250220,170400,436515475,4165,4165,4165,4165,0
|
|
20250220,170300,436515475,4165,4165,4165,4165,0
|
|
20250220,170200,436515475,4165,4165,4165,4165,620
|
|
20250220,170100,436515475,4165,4165,4165,4165,0
|
|
20250220,170000,436515475,4165,4165,4165,4165,0
|
|
20250220,165900,436515475,4165,4165,4165,4165,0
|
|
20250220,165800,436515475,4165,4165,4165,4165,0
|
|
20250220,165700,436515475,4165,4165,4165,4165,0
|
|
20250220,165600,436515475,4165,4165,4165,4165,0
|
|
20250220,165500,436515475,4165,4165,4165,4165,0
|
|
20250220,165400,436515475,4165,4165,4165,4165,0
|
|
20250220,165300,436515475,4165,4165,4165,4165,0
|
|
20250220,165200,436515475,4165,4165,4165,4165,0
|
|
20250220,165100,436515475,4165,4165,4165,4165,0
|
|
20250220,165000,436515475,4165,4165,4165,4165,0
|
|
20250220,164900,436515475,4165,4165,4165,4165,0
|
|
20250220,164800,436515475,4165,4165,4165,4165,0
|
|
20250220,164700,436515475,4165,4165,4165,4165,0
|
|
20250220,164600,436515475,4165,4165,4165,4165,0
|
|
20250220,164500,436515475,4165,4165,4165,4165,0
|
|
20250220,164400,436515475,4165,4165,4165,4165,0
|
|
20250220,164300,436515475,4165,4165,4165,4165,0
|
|
20250220,164200,436515475,4165,4165,4165,4165,0
|
|
20250220,164100,436515475,4165,4165,4165,4165,0
|
|
20250220,164000,436515475,4165,4165,4165,4165,0
|
|
20250220,163900,436515475,4165,4165,4165,4165,0
|
|
20250220,163800,436515475,4165,4165,4165,4165,0
|
|
20250220,163700,436515475,4165,4165,4165,4165,0
|
|
20250220,163600,436515475,4165,4165,4165,4165,0
|
|
20250220,163500,436515475,4165,4165,4165,4165,0
|
|
20250220,163400,436515475,4165,4165,4165,4165,0
|
|
20250220,163300,436515475,4165,4165,4165,4165,0
|
|
20250220,163200,436515475,4165,4165,4165,4165,620
|
|
20250220,163100,436515475,4165,4165,4165,4165,0
|
|
20250220,163000,436515475,4165,4165,4165,4165,0
|
|
20250220,162900,436515475,4165,4165,4165,4165,0
|
|
20250220,162800,436515475,4165,4165,4165,4165,0
|
|
20250220,162700,436515475,4165,4165,4165,4165,0
|
|
20250220,162600,436515475,4165,4165,4165,4165,0
|
|
20250220,162500,436515475,4165,4165,4165,4165,0
|
|
20250220,162400,436515475,4165,4165,4165,4165,0
|
|
20250220,162300,436515475,4165,4165,4165,4165,0
|
|
20250220,162200,436515475,4165,4165,4165,4165,0
|
|
20250220,162100,436515475,4165,4165,4165,4165,0
|
|
20250220,162000,436515475,4165,4165,4165,4165,0
|
|
20250220,161900,436515475,4165,4165,4165,4165,0
|
|
20250220,161800,436515475,4165,4165,4165,4165,0
|
|
20250220,161700,436515475,4165,4165,4165,4165,0
|
|
20250220,161600,436515475,4165,4165,4165,4165,0
|
|
20250220,161500,436515475,4165,4165,4165,4165,0
|
|
20250220,161400,436515475,4165,4165,4165,4165,0
|
|
20250220,161300,436515475,4165,4165,4165,4165,0
|
|
20250220,161200,436515475,4165,4165,4165,4165,0
|
|
20250220,161100,436515475,4165,4165,4165,4165,0
|
|
20250220,161000,436515475,4165,4165,4165,4165,0
|
|
20250220,160900,436515475,4165,4165,4165,4165,0
|
|
20250220,160800,436515475,4165,4165,4165,4165,0
|
|
20250220,160700,436515475,4165,4165,4165,4165,0
|
|
20250220,160600,436515475,4165,4165,4165,4165,0
|
|
20250220,160500,436515475,4165,4165,4165,4165,0
|
|
20250220,160400,436515475,4165,4165,4165,4165,0
|
|
20250220,160300,436515475,4165,4165,4165,4165,0
|
|
20250220,160200,436515475,4165,4165,4165,4165,620
|
|
20250220,160100,436515475,4165,4165,4165,4165,0
|
|
20250220,160000,436515475,4165,4165,4165,4165,0
|
|
20250220,155900,436515475,4165,4165,4165,4165,0
|
|
20250220,155800,436515475,4165,4165,4165,4165,0
|
|
20250220,155700,436515475,4165,4165,4165,4165,0
|
|
20250220,155600,436515475,4165,4165,4165,4165,0
|
|
20250220,155500,436515475,4165,4165,4165,4165,0
|
|
20250220,155400,436515475,4165,4165,4165,4165,0
|
|
20250220,155300,436515475,4165,4165,4165,4165,0
|
|
20250220,155200,436515475,4165,4165,4165,4165,0
|
|
20250220,155100,436515475,4165,4165,4165,4165,0
|
|
20250220,155000,436515475,4165,4165,4165,4165,0
|
|
20250220,154900,436515475,4165,4165,4165,4165,0
|
|
20250220,154800,436515475,4165,4165,4165,4165,0
|
|
20250220,154700,436515475,4165,4165,4165,4165,0
|
|
20250220,154600,436515475,4165,4165,4165,4165,0
|
|
20250220,154500,436515475,4165,4165,4165,4165,0
|
|
20250220,154400,436515475,4165,4165,4165,4165,0
|
|
20250220,154300,436515475,4165,4165,4165,4165,0
|
|
20250220,154200,436515475,4165,4165,4165,4165,0
|
|
20250220,154100,436515475,4165,4165,4165,4165,0
|
|
20250220,154000,436515475,4165,4165,4165,4165,0
|
|
20250220,153900,436515475,4165,4165,4165,4165,0
|
|
20250220,153800,436515475,4165,4165,4165,4165,0
|
|
20250220,153700,436515475,4165,4165,4165,4165,0
|
|
20250220,153600,436515475,4165,4165,4165,4165,0
|
|
20250220,153500,436515475,4165,4165,4165,4165,0
|
|
20250220,153400,436515475,4165,4165,4165,4165,0
|
|
20250220,153300,436515475,4165,4165,4165,4165,0
|
|
20250220,153200,436515475,4165,4165,4165,4165,620
|
|
20250220,153100,436515475,4165,4165,4165,4165,0
|
|
20250220,153000,436515475,4165,4165,4165,4165,620
|
|
20250220,152900,433933175,4160,4160,4160,4160,0
|
|
20250220,152800,433933175,4160,4160,4160,4160,0
|
|
20250220,152700,433933175,4160,4160,4160,4160,0
|
|
20250220,152600,433933175,4160,4160,4160,4160,0
|
|
20250220,152500,433933175,4160,4160,4160,4160,0
|
|
20250220,152400,433933175,4160,4160,4160,4160,0
|
|
20250220,152300,433933175,4160,4160,4160,4160,0
|
|
20250220,152200,433933175,4160,4160,4160,4160,0
|
|
20250220,152100,433933175,4160,4160,4160,4160,0
|
|
20250220,152000,433933175,4160,4160,4160,4160,0
|
|
20250220,151900,433933175,4160,4160,4160,4160,20
|
|
20250220,151800,433849975,4165,4165,4165,4165,218
|
|
20250220,151700,432942005,4170,4170,4170,4170,0
|
|
20250220,151600,432942005,4170,4170,4170,4170,0
|
|
20250220,151500,432942005,4170,4170,4170,4170,855
|
|
20250220,151400,429376655,4170,4170,4170,4170,0
|
|
20250220,151300,429376655,4170,4170,4170,4170,0
|
|
20250220,151200,429376655,4170,4175,4175,4170,5
|
|
20250220,151100,429355795,4180,4180,4180,4180,0
|
|
20250220,151000,429355795,4180,4180,4180,4180,0
|
|
20250220,150900,429355795,4180,4180,4180,4180,0
|
|
20250220,150800,429355795,4180,4180,4180,4180,0
|
|
20250220,150700,429355795,4180,4180,4180,4180,0
|
|
20250220,150600,429355795,4180,4180,4180,4180,0
|
|
20250220,150500,429355795,4180,4180,4180,4180,0
|
|
20250220,150400,429355795,4180,4180,4180,4180,0
|
|
20250220,150300,429355795,4180,4180,4180,4180,0
|
|
20250220,150200,429355795,4180,4180,4180,4180,0
|
|
20250220,150100,429355795,4180,4170,4180,4170,378
|
|
20250220,150000,427777195,4160,4160,4160,4160,0
|
|
20250220,145900,427777195,4160,4165,4165,4160,230
|
|
20250220,145800,426820145,4160,4160,4160,4160,0
|
|
20250220,145700,426820145,4160,4160,4160,4160,0
|
|
20250220,145600,426820145,4160,4165,4165,4160,31
|
|
20250220,145500,426691170,4160,4160,4160,4160,0
|
|
20250220,145400,426691170,4160,4160,4160,4160,20
|
|
20250220,145300,426607970,4160,4160,4160,4160,50
|
|
20250220,145200,426399970,4160,4160,4160,4160,1311
|
|
20250220,145100,420946210,4170,4170,4170,4170,426
|
|
20250220,145000,419169790,4170,4170,4170,4170,0
|
|
20250220,144900,419169790,4170,4170,4170,4170,0
|
|
20250220,144800,419169790,4170,4170,4170,4170,1
|
|
20250220,144700,419165620,4160,4170,4170,4160,6049
|
|
20250220,144600,394001770,4160,4160,4160,4160,83
|
|
20250220,144500,393656490,4170,4170,4170,4170,1
|
|
20250220,144400,393652320,4155,4170,4170,4155,2001
|
|
20250220,144300,385326910,4170,4170,4170,4170,178
|
|
20250220,144200,384584650,4180,4180,4180,4180,0
|
|
20250220,144100,384584650,4180,4175,4180,4170,901
|
|
20250220,144000,380827455,4180,4180,4180,4180,0
|
|
20250220,143900,380827455,4180,4180,4180,4180,25
|
|
20250220,143800,380722955,4180,4180,4180,4180,0
|
|
20250220,143700,380722955,4180,4180,4180,4180,21
|
|
20250220,143600,380635175,4180,4180,4180,4180,19
|
|
20250220,143500,380555755,4190,4190,4190,4190,0
|
|
20250220,143400,380555755,4190,4190,4190,4190,0
|
|
20250220,143300,380555755,4190,4190,4190,4190,0
|
|
20250220,143200,380555755,4190,4180,4190,4175,1113
|
|
20250220,143100,375908955,4195,4195,4195,4195,0
|
|
20250220,143000,375908955,4195,4195,4195,4195,0
|
|
20250220,142900,375908955,4195,4195,4195,4195,0
|
|
20250220,142800,375908955,4195,4195,4195,4195,0
|
|
20250220,142700,375908955,4195,4195,4195,4195,1
|
|
20250220,142600,375904760,4165,4195,4195,4165,2100
|
|
20250220,142500,367128260,4195,4165,4195,4165,160
|
|
20250220,142400,366461830,4195,4195,4195,4195,0
|
|
20250220,142300,366461830,4195,4195,4195,4165,119
|
|
20250220,142200,365962905,4200,4200,4200,4200,1
|
|
20250220,142100,365958705,4165,4165,4165,4165,0
|
|
20250220,142000,365958705,4165,4170,4170,4165,219
|
|
20250220,141900,365046515,4170,4180,4180,4170,2000
|
|
20250220,141800,356701145,4185,4185,4185,4185,0
|
|
20250220,141700,356701145,4185,4185,4185,4185,0
|
|
20250220,141600,356701145,4185,4185,4185,4185,0
|
|
20250220,141500,356701145,4185,4185,4185,4185,74
|
|
20250220,141400,356391455,4185,4185,4185,4185,1
|
|
20250220,141300,356387270,4200,4200,4200,4200,0
|
|
20250220,141200,356387270,4200,4200,4200,4200,0
|
|
20250220,141100,356387270,4200,4200,4200,4200,0
|
|
20250220,141000,356387270,4200,4200,4200,4200,0
|
|
20250220,140900,356387270,4200,4200,4200,4200,0
|
|
20250220,140800,356387270,4200,4200,4200,4200,10
|
|
20250220,140700,356345270,4200,4200,4200,4200,0
|
|
20250220,140600,356345270,4200,4200,4200,4200,0
|
|
20250220,140500,356345270,4200,4200,4200,4200,0
|
|
20250220,140400,356345270,4200,4200,4200,4200,0
|
|
20250220,140300,356345270,4200,4200,4200,4200,0
|
|
20250220,140200,356345270,4200,4200,4200,4200,1
|
|
20250220,140100,356341070,4200,4200,4200,4200,0
|
|
20250220,140000,356341070,4200,4200,4200,4200,0
|
|
20250220,135900,356341070,4200,4200,4200,4200,0
|
|
20250220,135800,356341070,4200,4200,4200,4200,0
|
|
20250220,135700,356341070,4200,4200,4200,4200,0
|
|
20250220,135600,356341070,4200,4185,4200,4185,357
|
|
20250220,135500,354843585,4180,4180,4180,4180,0
|
|
20250220,135400,354843585,4180,4180,4180,4180,0
|
|
20250220,135300,354843585,4180,4180,4180,4180,179
|
|
20250220,135200,354095365,4170,4170,4170,4170,0
|
|
20250220,135100,354095365,4170,4170,4170,4170,1289
|
|
20250220,135000,348720235,4175,4175,4175,4175,0
|
|
20250220,134900,348720235,4175,4175,4175,4175,0
|
|
20250220,134800,348720235,4175,4175,4175,4175,967
|
|
20250220,134700,344683010,4175,4175,4175,4175,0
|
|
20250220,134600,344683010,4175,4175,4175,4175,0
|
|
20250220,134500,344683010,4175,4175,4175,4175,535
|
|
20250220,134400,342449385,4180,4180,4180,4180,0
|
|
20250220,134300,342449385,4180,4180,4180,4180,1
|
|
20250220,134200,342445205,4175,4175,4175,4175,0
|
|
20250220,134100,342445205,4175,4175,4175,4175,300
|
|
20250220,134000,341192705,4175,4175,4175,4175,1
|
|
20250220,133900,341188530,4180,4180,4180,4180,0
|
|
20250220,133800,341188530,4180,4180,4180,4180,0
|
|
20250220,133700,341188530,4180,4180,4180,4180,0
|
|
20250220,133600,341188530,4180,4180,4180,4180,0
|
|
20250220,133500,341188530,4180,4180,4180,4180,112
|
|
20250220,133400,340720370,4180,4180,4180,4180,0
|
|
20250220,133300,340720370,4180,4180,4180,4180,546
|
|
20250220,133200,338438090,4175,4175,4175,4175,39
|
|
20250220,133100,338275265,4175,4175,4175,4175,0
|
|
20250220,133000,338275265,4175,4175,4175,4175,300
|
|
20250220,132900,337022765,4175,4175,4175,4175,0
|
|
20250220,132800,337022765,4175,4175,4175,4175,30
|
|
20250220,132700,336897515,4180,4190,4190,4180,4350
|
|
20250220,132600,318707790,4185,4185,4185,4185,0
|
|
20250220,132500,318707790,4185,4185,4185,4185,25
|
|
20250220,132400,318603165,4185,4185,4185,4185,0
|
|
20250220,132300,318603165,4185,4185,4185,4185,0
|
|
20250220,132200,318603165,4185,4185,4185,4185,0
|
|
20250220,132100,318603165,4185,4185,4185,4185,0
|
|
20250220,132000,318603165,4185,4185,4185,4185,238
|
|
20250220,131900,317607135,4185,4185,4185,4185,0
|
|
20250220,131800,317607135,4185,4185,4185,4185,0
|
|
20250220,131700,317607135,4185,4185,4185,4185,600
|
|
20250220,131600,315096135,4195,4195,4195,4195,0
|
|
20250220,131500,315096135,4195,4195,4195,4195,0
|
|
20250220,131400,315096135,4195,4195,4195,4195,0
|
|
20250220,131300,315096135,4195,4200,4200,4195,634
|
|
20250220,131200,312436460,4200,4205,4205,4200,898
|
|
20250220,131100,308660755,4205,4205,4205,4205,10
|
|
20250220,131000,308618705,4210,4200,4210,4200,993
|
|
20250220,130900,304439100,4200,4200,4200,4200,20
|
|
20250220,130800,304355100,4195,4195,4195,4195,0
|
|
20250220,130700,304355100,4195,4195,4195,4195,0
|
|
20250220,130600,304355100,4195,4195,4195,4195,45
|
|
20250220,130500,304166325,4195,4195,4195,4195,93
|
|
20250220,130400,303776190,4195,4195,4195,4195,181
|
|
20250220,130300,303016895,4195,4195,4195,4195,0
|
|
20250220,130200,303016895,4195,4195,4195,4195,0
|
|
20250220,130100,303016895,4195,4195,4195,4195,0
|
|
20250220,130000,303016895,4195,4195,4195,4195,0
|
|
20250220,125900,303016895,4195,4195,4195,4195,0
|
|
20250220,125800,303016895,4195,4195,4195,4195,0
|
|
20250220,125700,303016895,4195,4195,4195,4195,2
|
|
20250220,125600,303008505,4195,4195,4195,4195,0
|
|
20250220,125500,303008505,4195,4195,4195,4195,0
|
|
20250220,125400,303008505,4195,4195,4195,4195,0
|
|
20250220,125300,303008505,4195,4195,4195,4195,0
|
|
20250220,125200,303008505,4195,4195,4195,4195,1
|
|
20250220,125100,303004310,4190,4190,4190,4190,0
|
|
20250220,125000,303004310,4190,4190,4190,4190,120
|
|
20250220,124900,302501510,4190,4190,4190,4190,0
|
|
20250220,124800,302501510,4190,4190,4190,4190,0
|
|
20250220,124700,302501510,4190,4190,4190,4190,0
|
|
20250220,124600,302501510,4190,4190,4190,4190,2
|
|
20250220,124500,302493130,4200,4200,4200,4200,0
|
|
20250220,124400,302493130,4200,4200,4200,4200,150
|
|
20250220,124300,301863130,4200,4200,4200,4200,550
|
|
20250220,124200,299553130,4205,4205,4205,4205,0
|
|
20250220,124100,299553130,4205,4205,4205,4205,1
|
|
20250220,124000,299548925,4200,4200,4200,4200,0
|
|
20250220,123900,299548925,4200,4200,4200,4200,0
|
|
20250220,123800,299548925,4200,4200,4200,4200,0
|
|
20250220,123700,299548925,4200,4200,4200,4200,0
|
|
20250220,123600,299548925,4200,4200,4200,4200,179
|
|
20250220,123500,298797125,4185,4185,4185,4185,200
|
|
20250220,123400,297960125,4185,4185,4185,4185,0
|
|
20250220,123300,297960125,4185,4185,4185,4185,0
|
|
20250220,123200,297960125,4185,4195,4195,4185,136
|
|
20250220,123100,297389695,4200,4200,4200,4200,0
|
|
20250220,123000,297389695,4200,4200,4200,4200,0
|
|
20250220,122900,297389695,4200,4200,4200,4200,2
|
|
20250220,122800,297381295,4200,4195,4200,4195,80
|
|
20250220,122700,297045545,4195,4195,4195,4195,5
|
|
20250220,122600,297024570,4200,4200,4200,4200,0
|
|
20250220,122500,297024570,4200,4200,4200,4200,89
|
|
20250220,122400,296650770,4195,4195,4195,4195,0
|
|
20250220,122300,296650770,4195,4210,4210,4195,686
|
|
20250220,122200,293770495,4215,4215,4215,4215,8
|
|
20250220,122100,293736775,4215,4215,4215,4215,0
|
|
20250220,122000,293736775,4215,4215,4215,4215,0
|
|
20250220,121900,293736775,4215,4215,4215,4215,0
|
|
20250220,121800,293736775,4215,4215,4215,4215,0
|
|
20250220,121700,293736775,4215,4215,4215,4215,0
|
|
20250220,121600,293736775,4215,4215,4215,4215,0
|
|
20250220,121500,293736775,4215,4215,4215,4215,1
|
|
20250220,121400,293732560,4210,4200,4210,4200,1932
|
|
20250220,121300,285602435,4195,4195,4195,4195,0
|
|
20250220,121200,285602435,4195,4195,4195,4195,0
|
|
20250220,121100,285602435,4195,4195,4195,4195,0
|
|
20250220,121000,285602435,4195,4195,4195,4195,0
|
|
20250220,120900,285602435,4195,4195,4195,4195,0
|
|
20250220,120800,285602435,4195,4195,4195,4195,1500
|
|
20250220,120700,279309935,4195,4195,4195,4195,2
|
|
20250220,120600,279301545,4190,4190,4190,4190,0
|
|
20250220,120500,279301545,4190,4190,4190,4190,3160
|
|
20250220,120400,266061145,4180,4180,4180,4180,0
|
|
20250220,120300,266061145,4180,4180,4180,4180,0
|
|
20250220,120200,266061145,4180,4180,4180,4180,0
|
|
20250220,120100,266061145,4180,4180,4180,4180,0
|
|
20250220,120000,266061145,4180,4180,4180,4180,0
|
|
20250220,115900,266061145,4180,4180,4180,4180,10
|
|
20250220,115800,266019345,4190,4190,4190,4190,0
|
|
20250220,115700,266019345,4190,4190,4190,4190,50
|
|
20250220,115600,265809845,4190,4190,4190,4190,0
|
|
20250220,115500,265809845,4190,4190,4190,4190,0
|
|
20250220,115400,265809845,4190,4190,4190,4190,477
|
|
20250220,115300,263811215,4185,4185,4185,4185,0
|
|
20250220,115200,263811215,4185,4185,4185,4185,12
|
|
20250220,115100,263760995,4185,4185,4185,4185,1
|
|
20250220,115000,263756810,4185,4190,4190,4185,10
|
|
20250220,114900,263714920,4190,4195,4195,4190,5
|
|
20250220,114800,263693955,4195,4195,4195,4195,26
|
|
20250220,114700,263584885,4195,4195,4200,4195,12
|
|
20250220,114600,263534525,4195,4190,4195,4190,8
|
|
20250220,114500,263500985,4190,4180,4190,4180,60
|
|
20250220,114400,263250175,4180,4180,4180,4180,10
|
|
20250220,114300,263208375,4180,4185,4185,4180,55
|
|
20250220,114200,262978450,4185,4180,4185,4180,28
|
|
20250220,114100,262861320,4165,4165,4165,4165,0
|
|
20250220,114000,262861320,4165,4165,4165,4165,0
|
|
20250220,113900,262861320,4165,4165,4165,4165,0
|
|
20250220,113800,262861320,4165,4185,4200,4165,2720
|
|
20250220,113700,251447095,4180,4180,4180,4180,0
|
|
20250220,113600,251447095,4180,4175,4180,4175,620
|
|
20250220,113500,248856345,4175,4170,4175,4170,138
|
|
20250220,113400,248280870,4170,4170,4170,4170,26
|
|
20250220,113300,248172450,4170,4170,4170,4170,0
|
|
20250220,113200,248172450,4170,4170,4170,4170,1
|
|
20250220,113100,248168280,4160,4160,4160,4160,100
|
|
20250220,113000,247752280,4160,4160,4160,4160,0
|
|
20250220,112900,247752280,4160,4160,4160,4160,20
|
|
20250220,112800,247669080,4160,4160,4160,4160,20
|
|
20250220,112700,247585880,4160,4160,4160,4160,2454
|
|
20250220,112600,237377240,4170,4170,4170,4170,0
|
|
20250220,112500,237377240,4170,4170,4170,4170,0
|
|
20250220,112400,237377240,4170,4170,4170,4170,0
|
|
20250220,112300,237377240,4170,4170,4170,4170,0
|
|
20250220,112200,237377240,4170,4170,4170,4170,0
|
|
20250220,112100,237377240,4170,4170,4170,4170,45
|
|
20250220,112000,237189590,4170,4170,4170,4170,0
|
|
20250220,111900,237189590,4170,4170,4170,4170,0
|
|
20250220,111800,237189590,4170,4170,4170,4170,0
|
|
20250220,111700,237189590,4170,4165,4170,4165,1025
|
|
20250220,111600,232915840,4165,4165,4165,4165,0
|
|
20250220,111500,232915840,4165,4165,4165,4165,0
|
|
20250220,111400,232915840,4165,4165,4165,4165,0
|
|
20250220,111300,232915840,4165,4165,4165,4165,0
|
|
20250220,111200,232915840,4165,4160,4165,4160,822
|
|
20250220,111100,229494875,4160,4160,4160,4160,1000
|
|
20250220,111000,225334875,4155,4155,4155,4155,0
|
|
20250220,110900,225334875,4155,4155,4155,4155,0
|
|
20250220,110800,225334875,4155,4155,4155,4155,10
|
|
20250220,110700,225293325,4160,4160,4160,4160,10
|
|
20250220,110600,225251725,4155,4155,4155,4155,110
|
|
20250220,110500,224794675,4155,4155,4155,4155,0
|
|
20250220,110400,224794675,4155,4155,4155,4155,3
|
|
20250220,110300,224782210,4155,4155,4155,4155,30
|
|
20250220,110200,224657560,4155,4155,4155,4155,35
|
|
20250220,110100,224512135,4155,4155,4155,4155,20
|
|
20250220,110000,224429035,4135,4150,4150,4135,510
|
|
20250220,105900,222320035,4140,4145,4145,4140,7
|
|
20250220,105800,222291045,4135,4135,4135,4135,0
|
|
20250220,105700,222291045,4135,4135,4135,4135,117
|
|
20250220,105600,221807250,4145,4150,4150,4145,100
|
|
20250220,105500,221392570,4150,4160,4160,4150,85
|
|
20250220,105400,221039010,4160,4160,4160,4160,0
|
|
20250220,105300,221039010,4160,4160,4160,4160,0
|
|
20250220,105200,221039010,4160,4160,4160,4160,19
|
|
20250220,105100,220959970,4150,4150,4150,4150,10
|
|
20250220,105000,220918470,4165,4165,4165,4165,9
|
|
20250220,104900,220880985,4165,4165,4165,4165,0
|
|
20250220,104800,220880985,4165,4160,4165,4160,22
|
|
20250220,104700,220789360,4165,4165,4165,4165,0
|
|
20250220,104600,220789360,4165,4165,4165,4165,1
|
|
20250220,104500,220785195,4130,4130,4130,4130,0
|
|
20250220,104400,220785195,4130,4130,4130,4130,0
|
|
20250220,104300,220785195,4130,4130,4130,4130,1
|
|
20250220,104200,220781065,4170,4160,4170,4160,70
|
|
20250220,104100,220489855,4160,4160,4160,4160,125
|
|
20250220,104000,219969855,4170,4170,4170,4170,0
|
|
20250220,103900,219969855,4170,4170,4170,4170,83
|
|
20250220,103800,219623745,4170,4170,4170,4170,1
|
|
20250220,103700,219619575,4165,4165,4165,4165,15
|
|
20250220,103600,219557100,4160,4160,4160,4160,1616
|
|
20250220,103500,212834540,4160,4160,4160,4160,0
|
|
20250220,103400,212834540,4160,4125,4160,4125,888
|
|
20250220,103300,209148230,4150,4150,4150,4150,500
|
|
20250220,103200,207073230,4150,4150,4150,4150,976
|
|
20250220,103100,203022830,4150,4120,4150,4120,51
|
|
20250220,103000,202812680,4120,4120,4120,4120,0
|
|
20250220,102900,202812680,4120,4120,4120,4120,0
|
|
20250220,102800,202812680,4120,4120,4120,4115,535
|
|
20250220,102700,200610480,4120,4120,4120,4120,0
|
|
20250220,102600,200610480,4120,4120,4120,4120,310
|
|
20250220,102500,199333280,4120,4120,4120,4120,308
|
|
20250220,102400,198064320,4115,4115,4115,4115,0
|
|
20250220,102300,198064320,4115,4115,4115,4115,0
|
|
20250220,102200,198064320,4115,4150,4150,4115,347
|
|
20250220,102100,196625215,4115,4135,4155,4115,634
|
|
20250220,102000,193993745,4130,4130,4130,4130,134
|
|
20250220,101900,193440325,4120,4120,4120,4120,0
|
|
20250220,101800,193440325,4120,4100,4120,4100,1361
|
|
20250220,101700,187848210,4100,4100,4100,4100,0
|
|
20250220,101600,187848210,4100,4100,4100,4100,500
|
|
20250220,101500,185798210,4110,4110,4110,4110,0
|
|
20250220,101400,185798210,4110,4110,4110,4110,600
|
|
20250220,101300,183332210,4100,4100,4100,4100,200
|
|
20250220,101200,182512210,4120,4120,4120,4120,20
|
|
20250220,101100,182429810,4100,4100,4100,4100,10
|
|
20250220,101000,182388810,4120,4120,4120,4120,0
|
|
20250220,100900,182388810,4120,4120,4120,4120,0
|
|
20250220,100800,182388810,4120,4120,4120,4120,10
|
|
20250220,100700,182347610,4120,4120,4120,4120,4
|
|
20250220,100600,182331130,4120,4120,4120,4120,0
|
|
20250220,100500,182331130,4120,4120,4120,4120,0
|
|
20250220,100400,182331130,4120,4120,4120,4120,14
|
|
20250220,100300,182273450,4120,4100,4120,4100,1544
|
|
20250220,100200,175942910,4120,4095,4120,4095,201
|
|
20250220,100100,175119790,4095,4115,4115,4095,2258
|
|
20250220,100000,165860705,4120,4120,4120,4120,10
|
|
20250220,095900,165819505,4120,4120,4120,4120,0
|
|
20250220,095800,165819505,4120,4120,4120,4120,1
|
|
20250220,095700,165815385,4105,4105,4105,4105,1
|
|
20250220,095600,165811280,4130,4120,4130,4120,437
|
|
20250220,095500,164008230,4130,4130,4130,4130,0
|
|
20250220,095400,164008230,4130,4130,4130,4130,0
|
|
20250220,095300,164008230,4130,4115,4130,4100,2501
|
|
20250220,095200,153731685,4135,4135,4135,4135,0
|
|
20250220,095100,153731685,4135,4135,4135,4135,1
|
|
20250220,095000,153727550,4115,4115,4115,4115,0
|
|
20250220,094900,153727550,4115,4120,4120,4115,106
|
|
20250220,094800,153290860,4130,4130,4130,4130,0
|
|
20250220,094700,153290860,4130,4135,4135,4130,6591
|
|
20250220,094600,126068240,4145,4130,4145,4130,501
|
|
20250220,094500,123995880,4130,4130,4130,4130,33
|
|
20250220,094400,123859590,4130,4130,4130,4130,1
|
|
20250220,094300,123855460,4130,4130,4130,4130,26
|
|
20250220,094200,123748080,4130,4130,4130,4130,0
|
|
20250220,094100,123748080,4130,4130,4130,4130,1
|
|
20250220,094000,123743950,4130,4130,4135,4130,706
|
|
20250220,093900,120824670,4135,4130,4135,4130,39
|
|
20250220,093800,120663410,4125,4125,4125,4125,2
|
|
20250220,093700,120655160,4110,4110,4110,4110,0
|
|
20250220,093600,120655160,4110,4105,4110,4105,332
|
|
20250220,093500,119291250,4105,4105,4105,4105,1
|
|
20250220,093400,119287145,4100,4100,4100,4100,0
|
|
20250220,093300,119287145,4100,4095,4100,4095,655
|
|
20250220,093200,116601680,4095,4090,4095,4090,168
|
|
20250220,093100,115914255,4090,4090,4090,4090,20
|
|
20250220,093000,115832455,4090,4090,4090,4090,2
|
|
20250220,092900,115824275,4065,4065,4065,4065,0
|
|
20250220,092800,115824275,4065,4065,4065,4065,200
|
|
20250220,092700,115011275,4075,4080,4080,4065,1548
|
|
20250220,092600,108707995,4080,4085,4085,4080,14
|
|
20250220,092500,108650865,4080,4100,4100,4080,1218
|
|
20250220,092400,103671755,4100,4095,4100,4095,163
|
|
20250220,092300,103004215,4100,4100,4100,4100,0
|
|
20250220,092200,103004215,4100,4105,4105,4100,1227
|
|
20250220,092100,97972920,4105,4145,4145,4105,5406
|
|
20250220,092000,75745640,4120,4120,4120,4120,0
|
|
20250220,091900,75745640,4120,4140,4140,4120,3114
|
|
20250220,091800,62890260,4145,4145,4145,4140,1774
|
|
20250220,091700,55539825,4145,4145,4145,4145,0
|
|
20250220,091600,55539825,4145,4145,4180,4145,24
|
|
20250220,091500,55439715,4180,4180,4180,4145,89
|
|
20250220,091400,55070615,4145,4180,4180,4145,13
|
|
20250220,091300,55016345,4145,4185,4185,4145,10
|
|
20250220,091200,54974815,4145,4145,4185,4145,468
|
|
20250220,091100,53022915,4185,4190,4190,4145,1003
|
|
20250220,091000,48864395,4145,4200,4200,4145,2115
|
|
20250220,090900,40087045,4150,4200,4200,4150,3
|
|
20250220,090800,40074545,4150,4135,4150,4135,3019
|
|
20250220,090700,27590965,4135,4120,4135,4120,497
|
|
20250220,090600,25542515,4120,4125,4125,4120,343
|
|
20250220,090500,24128105,4125,4130,4135,4125,351
|
|
20250220,090400,22679820,4135,4135,4135,4135,1480
|
|
20250220,090300,16560020,4150,4170,4170,4150,501
|
|
20250220,090200,14480850,4150,4135,4150,4130,1441
|
|
20250220,090100,8507520,4150,4150,4150,4150,1
|
|
20250220,090000,8503370,4150,4170,4170,4150,2047
|