574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,183100,191499345,3720,3720,3720,3720,829
|
|
20250217,183000,191499345,3720,3720,3720,3720,0
|
|
20250217,182900,191499345,3720,3720,3720,3720,0
|
|
20250217,182800,191499345,3720,3720,3720,3720,0
|
|
20250217,182700,191499345,3720,3720,3720,3720,0
|
|
20250217,182600,191499345,3720,3720,3720,3720,0
|
|
20250217,182500,191499345,3720,3720,3720,3720,0
|
|
20250217,182400,191499345,3720,3720,3720,3720,0
|
|
20250217,182300,191499345,3720,3720,3720,3720,0
|
|
20250217,182200,191499345,3720,3720,3720,3720,0
|
|
20250217,182100,191499345,3720,3720,3720,3720,0
|
|
20250217,182000,191499345,3720,3720,3720,3720,0
|
|
20250217,181900,191499345,3720,3720,3720,3720,0
|
|
20250217,181800,191499345,3720,3720,3720,3720,0
|
|
20250217,181700,191499345,3720,3720,3720,3720,0
|
|
20250217,181600,191499345,3720,3720,3720,3720,0
|
|
20250217,181500,191499345,3720,3720,3720,3720,0
|
|
20250217,181400,191499345,3720,3720,3720,3720,0
|
|
20250217,181300,191499345,3720,3720,3720,3720,0
|
|
20250217,181200,191499345,3720,3720,3720,3720,0
|
|
20250217,181100,191499345,3720,3720,3720,3720,0
|
|
20250217,181000,191499345,3720,3720,3720,3720,0
|
|
20250217,180900,191499345,3720,3720,3720,3720,0
|
|
20250217,180800,191499345,3720,3720,3720,3720,0
|
|
20250217,180700,191499345,3720,3720,3720,3720,0
|
|
20250217,180600,191499345,3720,3720,3720,3720,0
|
|
20250217,180500,191499345,3720,3720,3720,3720,0
|
|
20250217,180400,191499345,3720,3720,3720,3720,0
|
|
20250217,180300,191499345,3720,3720,3720,3720,0
|
|
20250217,180200,191499345,3720,3720,3720,3720,0
|
|
20250217,180100,191499345,3720,3720,3720,3720,829
|
|
20250217,180000,191499345,3720,3720,3720,3720,0
|
|
20250217,175900,191499345,3720,3720,3720,3720,0
|
|
20250217,175800,191499345,3720,3720,3720,3720,0
|
|
20250217,175700,191499345,3720,3720,3720,3720,0
|
|
20250217,175600,191499345,3720,3720,3720,3720,0
|
|
20250217,175500,191499345,3720,3720,3720,3720,0
|
|
20250217,175400,191499345,3720,3720,3720,3720,0
|
|
20250217,175300,191499345,3720,3720,3720,3720,0
|
|
20250217,175200,191499345,3720,3720,3720,3720,0
|
|
20250217,175100,191499345,3720,3720,3720,3720,0
|
|
20250217,175000,191499345,3720,3720,3720,3720,0
|
|
20250217,174900,191499345,3720,3720,3720,3720,0
|
|
20250217,174800,191499345,3720,3720,3720,3720,0
|
|
20250217,174700,191499345,3720,3720,3720,3720,0
|
|
20250217,174600,191499345,3720,3720,3720,3720,0
|
|
20250217,174500,191499345,3720,3720,3720,3720,0
|
|
20250217,174400,191499345,3720,3720,3720,3720,0
|
|
20250217,174300,191499345,3720,3720,3720,3720,0
|
|
20250217,174200,191499345,3720,3720,3720,3720,0
|
|
20250217,174100,191499345,3720,3720,3720,3720,0
|
|
20250217,174000,191499345,3720,3720,3720,3720,0
|
|
20250217,173900,191499345,3720,3720,3720,3720,0
|
|
20250217,173800,191499345,3720,3720,3720,3720,0
|
|
20250217,173700,191499345,3720,3720,3720,3720,0
|
|
20250217,173600,191499345,3720,3720,3720,3720,0
|
|
20250217,173500,191499345,3720,3720,3720,3720,0
|
|
20250217,173400,191499345,3720,3720,3720,3720,0
|
|
20250217,173300,191499345,3720,3720,3720,3720,0
|
|
20250217,173200,191499345,3720,3720,3720,3720,0
|
|
20250217,173100,191499345,3720,3720,3720,3720,829
|
|
20250217,173000,191499345,3720,3720,3720,3720,0
|
|
20250217,172900,191499345,3720,3720,3720,3720,0
|
|
20250217,172800,191499345,3720,3720,3720,3720,0
|
|
20250217,172700,191499345,3720,3720,3720,3720,0
|
|
20250217,172600,191499345,3720,3720,3720,3720,0
|
|
20250217,172500,191499345,3720,3720,3720,3720,0
|
|
20250217,172400,191499345,3720,3720,3720,3720,0
|
|
20250217,172300,191499345,3720,3720,3720,3720,0
|
|
20250217,172200,191499345,3720,3720,3720,3720,0
|
|
20250217,172100,191499345,3720,3720,3720,3720,0
|
|
20250217,172000,191499345,3720,3720,3720,3720,0
|
|
20250217,171900,191499345,3720,3720,3720,3720,0
|
|
20250217,171800,191499345,3720,3720,3720,3720,0
|
|
20250217,171700,191499345,3720,3720,3720,3720,0
|
|
20250217,171600,191499345,3720,3720,3720,3720,0
|
|
20250217,171500,191499345,3720,3720,3720,3720,0
|
|
20250217,171400,191499345,3720,3720,3720,3720,0
|
|
20250217,171300,191499345,3720,3720,3720,3720,0
|
|
20250217,171200,191499345,3720,3720,3720,3720,0
|
|
20250217,171100,191499345,3720,3720,3720,3720,0
|
|
20250217,171000,191499345,3720,3720,3720,3720,0
|
|
20250217,170900,191499345,3720,3720,3720,3720,0
|
|
20250217,170800,191499345,3720,3720,3720,3720,0
|
|
20250217,170700,191499345,3720,3720,3720,3720,0
|
|
20250217,170600,191499345,3720,3720,3720,3720,0
|
|
20250217,170500,191499345,3720,3720,3720,3720,0
|
|
20250217,170400,191499345,3720,3720,3720,3720,0
|
|
20250217,170300,191499345,3720,3720,3720,3720,0
|
|
20250217,170200,191499345,3720,3720,3720,3720,0
|
|
20250217,170100,191499345,3720,3720,3720,3720,829
|
|
20250217,170000,191499345,3720,3720,3720,3720,0
|
|
20250217,165900,191499345,3720,3720,3720,3720,0
|
|
20250217,165800,191499345,3720,3720,3720,3720,0
|
|
20250217,165700,191499345,3720,3720,3720,3720,0
|
|
20250217,165600,191499345,3720,3720,3720,3720,0
|
|
20250217,165500,191499345,3720,3720,3720,3720,0
|
|
20250217,165400,191499345,3720,3720,3720,3720,0
|
|
20250217,165300,191499345,3720,3720,3720,3720,0
|
|
20250217,165200,191499345,3720,3720,3720,3720,0
|
|
20250217,165100,191499345,3720,3720,3720,3720,0
|
|
20250217,165000,191499345,3720,3720,3720,3720,0
|
|
20250217,164900,191499345,3720,3720,3720,3720,0
|
|
20250217,164800,191499345,3720,3720,3720,3720,0
|
|
20250217,164700,191499345,3720,3720,3720,3720,0
|
|
20250217,164600,191499345,3720,3720,3720,3720,0
|
|
20250217,164500,191499345,3720,3720,3720,3720,0
|
|
20250217,164400,191499345,3720,3720,3720,3720,0
|
|
20250217,164300,191499345,3720,3720,3720,3720,0
|
|
20250217,164200,191499345,3720,3720,3720,3720,0
|
|
20250217,164100,191499345,3720,3720,3720,3720,0
|
|
20250217,164000,191499345,3720,3720,3720,3720,0
|
|
20250217,163900,191499345,3720,3720,3720,3720,0
|
|
20250217,163800,191499345,3720,3720,3720,3720,0
|
|
20250217,163700,191499345,3720,3720,3720,3720,0
|
|
20250217,163600,191499345,3720,3720,3720,3720,0
|
|
20250217,163500,191499345,3720,3720,3720,3720,0
|
|
20250217,163400,191499345,3720,3720,3720,3720,0
|
|
20250217,163300,191499345,3720,3720,3720,3720,0
|
|
20250217,163200,191499345,3720,3720,3720,3720,0
|
|
20250217,163100,191499345,3720,3720,3720,3720,829
|
|
20250217,163000,191499345,3720,3720,3720,3720,0
|
|
20250217,162900,191499345,3720,3720,3720,3720,0
|
|
20250217,162800,191499345,3720,3720,3720,3720,0
|
|
20250217,162700,191499345,3720,3720,3720,3720,0
|
|
20250217,162600,191499345,3720,3720,3720,3720,0
|
|
20250217,162500,191499345,3720,3720,3720,3720,0
|
|
20250217,162400,191499345,3720,3720,3720,3720,0
|
|
20250217,162300,191499345,3720,3720,3720,3720,0
|
|
20250217,162200,191499345,3720,3720,3720,3720,0
|
|
20250217,162100,191499345,3720,3720,3720,3720,0
|
|
20250217,162000,191499345,3720,3720,3720,3720,0
|
|
20250217,161900,191499345,3720,3720,3720,3720,0
|
|
20250217,161800,191499345,3720,3720,3720,3720,0
|
|
20250217,161700,191499345,3720,3720,3720,3720,0
|
|
20250217,161600,191499345,3720,3720,3720,3720,0
|
|
20250217,161500,191499345,3720,3720,3720,3720,0
|
|
20250217,161400,191499345,3720,3720,3720,3720,0
|
|
20250217,161300,191499345,3720,3720,3720,3720,0
|
|
20250217,161200,191499345,3720,3720,3720,3720,0
|
|
20250217,161100,191499345,3720,3720,3720,3720,0
|
|
20250217,161000,191499345,3720,3720,3720,3720,0
|
|
20250217,160900,191499345,3720,3720,3720,3720,0
|
|
20250217,160800,191499345,3720,3720,3720,3720,0
|
|
20250217,160700,191499345,3720,3720,3720,3720,0
|
|
20250217,160600,191499345,3720,3720,3720,3720,0
|
|
20250217,160500,191499345,3720,3720,3720,3720,0
|
|
20250217,160400,191499345,3720,3720,3720,3720,0
|
|
20250217,160300,191499345,3720,3720,3720,3720,0
|
|
20250217,160200,191499345,3720,3720,3720,3720,0
|
|
20250217,160100,191499345,3720,3720,3720,3720,829
|
|
20250217,160000,191499345,3720,3720,3720,3720,0
|
|
20250217,155900,191499345,3720,3720,3720,3720,0
|
|
20250217,155800,191499345,3720,3720,3720,3720,0
|
|
20250217,155700,191499345,3720,3720,3720,3720,0
|
|
20250217,155600,191499345,3720,3720,3720,3720,0
|
|
20250217,155500,191499345,3720,3720,3720,3720,0
|
|
20250217,155400,191499345,3720,3720,3720,3720,0
|
|
20250217,155300,191499345,3720,3720,3720,3720,0
|
|
20250217,155200,191499345,3720,3720,3720,3720,0
|
|
20250217,155100,191499345,3720,3720,3720,3720,0
|
|
20250217,155000,191499345,3720,3720,3720,3720,0
|
|
20250217,154900,191499345,3720,3720,3720,3720,0
|
|
20250217,154800,191499345,3720,3720,3720,3720,0
|
|
20250217,154700,191499345,3720,3720,3720,3720,0
|
|
20250217,154600,191499345,3720,3720,3720,3720,0
|
|
20250217,154500,191499345,3720,3720,3720,3720,0
|
|
20250217,154400,191499345,3720,3720,3720,3720,0
|
|
20250217,154300,191499345,3720,3720,3720,3720,0
|
|
20250217,154200,191499345,3720,3720,3720,3720,0
|
|
20250217,154100,191499345,3720,3720,3720,3720,0
|
|
20250217,154000,191499345,3720,3720,3720,3720,0
|
|
20250217,153900,191499345,3720,3720,3720,3720,0
|
|
20250217,153800,191499345,3720,3720,3720,3720,0
|
|
20250217,153700,191499345,3720,3720,3720,3720,0
|
|
20250217,153600,191499345,3720,3720,3720,3720,0
|
|
20250217,153500,191499345,3720,3720,3720,3720,0
|
|
20250217,153400,191499345,3720,3720,3720,3720,0
|
|
20250217,153300,191499345,3720,3720,3720,3720,0
|
|
20250217,153200,191499345,3720,3720,3720,3720,0
|
|
20250217,153100,191499345,3720,3720,3720,3720,829
|
|
20250217,153000,191499345,3720,3720,3720,3720,829
|
|
20250217,152900,188415465,3720,3720,3720,3720,0
|
|
20250217,152800,188415465,3720,3720,3720,3720,0
|
|
20250217,152700,188415465,3720,3720,3720,3720,0
|
|
20250217,152600,188415465,3720,3720,3720,3720,0
|
|
20250217,152500,188415465,3720,3720,3720,3720,0
|
|
20250217,152400,188415465,3720,3720,3720,3720,0
|
|
20250217,152300,188415465,3720,3720,3720,3720,0
|
|
20250217,152200,188415465,3720,3720,3720,3720,0
|
|
20250217,152100,188415465,3720,3720,3720,3720,0
|
|
20250217,152000,188415465,3720,3720,3720,3720,0
|
|
20250217,151900,188415465,3720,3720,3740,3720,11
|
|
20250217,151800,188374510,3720,3720,3720,3720,46
|
|
20250217,151700,188203390,3740,3720,3740,3720,301
|
|
20250217,151600,187083650,3740,3725,3740,3720,198
|
|
20250217,151500,186347045,3735,3735,3735,3735,0
|
|
20250217,151400,186347045,3735,3735,3735,3735,0
|
|
20250217,151300,186347045,3735,3735,3735,3735,0
|
|
20250217,151200,186347045,3735,3735,3735,3720,252
|
|
20250217,151100,185409560,3720,3720,3720,3720,100
|
|
20250217,151000,185037560,3720,3720,3730,3720,822
|
|
20250217,150900,181979500,3720,3720,3720,3720,0
|
|
20250217,150800,181979500,3720,3720,3720,3720,36
|
|
20250217,150700,181845580,3720,3720,3720,3720,0
|
|
20250217,150600,181845580,3720,3720,3720,3720,0
|
|
20250217,150500,181845580,3720,3720,3720,3720,0
|
|
20250217,150400,181845580,3720,3720,3720,3720,0
|
|
20250217,150300,181845580,3720,3720,3720,3720,0
|
|
20250217,150200,181845580,3720,3720,3720,3720,0
|
|
20250217,150100,181845580,3720,3720,3720,3720,215
|
|
20250217,150000,181045780,3720,3720,3720,3720,0
|
|
20250217,145900,181045780,3720,3725,3725,3720,186
|
|
20250217,145800,180353810,3730,3730,3730,3730,0
|
|
20250217,145700,180353810,3730,3730,3730,3730,20
|
|
20250217,145600,180279210,3730,3730,3730,3730,0
|
|
20250217,145500,180279210,3730,3730,3730,3730,0
|
|
20250217,145400,180279210,3730,3730,3730,3730,0
|
|
20250217,145300,180279210,3730,3730,3730,3730,0
|
|
20250217,145200,180279210,3730,3730,3730,3730,356
|
|
20250217,145100,178951330,3730,3735,3735,3730,275
|
|
20250217,145000,177924760,3730,3730,3730,3730,1900
|
|
20250217,144900,170837760,3735,3735,3735,3735,802
|
|
20250217,144800,167842290,3735,3735,3735,3735,5
|
|
20250217,144700,167823615,3730,3730,3730,3730,18
|
|
20250217,144600,167756475,3730,3730,3730,3730,150
|
|
20250217,144500,167196975,3735,3735,3735,3735,0
|
|
20250217,144400,167196975,3735,3735,3735,3735,0
|
|
20250217,144300,167196975,3735,3735,3735,3735,0
|
|
20250217,144200,167196975,3735,3735,3735,3735,0
|
|
20250217,144100,167196975,3735,3735,3735,3735,0
|
|
20250217,144000,167196975,3735,3735,3735,3735,0
|
|
20250217,143900,167196975,3735,3735,3735,3735,0
|
|
20250217,143800,167196975,3735,3735,3735,3735,0
|
|
20250217,143700,167196975,3735,3735,3735,3735,0
|
|
20250217,143600,167196975,3735,3735,3735,3735,42
|
|
20250217,143500,167040105,3730,3730,3730,3730,0
|
|
20250217,143400,167040105,3730,3730,3730,3730,0
|
|
20250217,143300,167040105,3730,3730,3730,3730,310
|
|
20250217,143200,165883805,3735,3735,3735,3735,0
|
|
20250217,143100,165883805,3735,3735,3735,3735,0
|
|
20250217,143000,165883805,3735,3735,3735,3735,1
|
|
20250217,142900,165880070,3730,3730,3730,3730,30
|
|
20250217,142800,165768170,3730,3730,3730,3730,33
|
|
20250217,142700,165645080,3730,3730,3730,3730,45
|
|
20250217,142600,165477230,3720,3720,3720,3720,33
|
|
20250217,142500,165354470,3720,3720,3720,3720,30
|
|
20250217,142400,165242870,3730,3720,3730,3720,34
|
|
20250217,142300,165116380,3720,3720,3720,3720,27
|
|
20250217,142200,165015940,3720,3720,3720,3720,32
|
|
20250217,142100,164896900,3730,3720,3730,3720,129
|
|
20250217,142000,164416020,3730,3720,3730,3720,61
|
|
20250217,141900,164188800,3720,3720,3720,3720,29
|
|
20250217,141800,164080920,3720,3720,3730,3720,32
|
|
20250217,141700,163961870,3720,3720,3720,3720,31
|
|
20250217,141600,163846550,3720,3715,3720,3715,1710
|
|
20250217,141500,157485515,3720,3715,3720,3715,49
|
|
20250217,141400,157303375,3720,3720,3720,3720,10
|
|
20250217,141300,157266175,3715,3720,3720,3715,1024
|
|
20250217,141200,153457045,3720,3720,3720,3720,30
|
|
20250217,141100,153345445,3720,3720,3720,3720,4036
|
|
20250217,141000,138331525,3720,3725,3725,3720,25
|
|
20250217,140900,138238405,3725,3720,3725,3720,130
|
|
20250217,140800,137754655,3720,3735,3735,3720,31
|
|
20250217,140700,137639320,3720,3720,3720,3720,36
|
|
20250217,140600,137505400,3720,3720,3720,3720,25
|
|
20250217,140500,137412400,3720,3720,3720,3720,33
|
|
20250217,140400,137289640,3720,3735,3735,3720,29
|
|
20250217,140300,137181745,3720,3720,3735,3720,44
|
|
20250217,140200,137017915,3735,3720,3735,3720,29
|
|
20250217,140100,136910020,3720,3720,3720,3720,37
|
|
20250217,140000,136772380,3720,3720,3720,3720,26
|
|
20250217,135900,136675660,3735,3735,3735,3735,1
|
|
20250217,135800,136671925,3720,3720,3720,3720,35
|
|
20250217,135700,136541725,3720,3720,3720,3720,26
|
|
20250217,135600,136445005,3720,3720,3720,3720,1335
|
|
20250217,135500,131478805,3725,3725,3725,3720,125
|
|
20250217,135400,131013675,3725,3725,3725,3725,34
|
|
20250217,135300,130887025,3720,3720,3720,3720,26
|
|
20250217,135200,130790305,3720,3720,3720,3720,34
|
|
20250217,135100,130663825,3720,3725,3735,3720,29
|
|
20250217,135000,130555925,3725,3725,3725,3720,194
|
|
20250217,134900,129833340,3725,3725,3725,3720,310
|
|
20250217,134800,128678600,3725,3725,3725,3725,30
|
|
20250217,134700,128566850,3725,3725,3725,3725,30
|
|
20250217,134600,128455100,3725,3725,3725,3725,33
|
|
20250217,134500,128332175,3720,3720,3720,3720,28
|
|
20250217,134400,128228015,3720,3720,3720,3720,0
|
|
20250217,134300,128228015,3720,3735,3735,3720,34
|
|
20250217,134200,128101520,3720,3735,3735,3720,29
|
|
20250217,134100,127993625,3720,3735,3735,3720,32
|
|
20250217,134000,127874570,3720,3720,3720,3720,30
|
|
20250217,133900,127762970,3720,3720,3720,3720,37
|
|
20250217,133800,127625330,3720,3725,3725,3720,26
|
|
20250217,133700,127528485,3725,3725,3725,3725,35
|
|
20250217,133600,127398110,3725,3725,3725,3725,552
|
|
20250217,133500,125341910,3725,3735,3735,3725,36
|
|
20250217,133400,125207800,3720,3720,3720,3720,25
|
|
20250217,133300,125114800,3740,3720,3740,3720,34
|
|
20250217,133200,124988300,3720,3720,3720,3720,28
|
|
20250217,133100,124884140,3720,3720,3720,3720,36
|
|
20250217,133000,124750220,3720,3720,3720,3720,25
|
|
20250217,132900,124657220,3720,3720,3720,3720,36
|
|
20250217,132800,124523300,3720,3720,3720,3720,1
|
|
20250217,132700,124519580,3740,3720,3740,3720,29
|
|
20250217,132600,124411600,3720,3720,3720,3720,1035
|
|
20250217,132500,120561400,3725,3740,3740,3720,2127
|
|
20250217,132400,112606830,3720,3720,3720,3720,33
|
|
20250217,132300,112484070,3720,3720,3720,3720,27
|
|
20250217,132200,112383630,3720,3720,3720,3720,37
|
|
20250217,132100,112245990,3720,3720,3720,3720,24
|
|
20250217,132000,112156710,3720,3720,3720,3720,31
|
|
20250217,131900,112041390,3720,3720,3720,3720,370
|
|
20250217,131800,110664990,3720,3720,3720,3720,44
|
|
20250217,131700,110501310,3720,3720,3720,3720,27
|
|
20250217,131600,110400870,3720,3720,3720,3720,87
|
|
20250217,131500,110077230,3720,3720,3720,3720,125
|
|
20250217,131400,109612230,3720,3720,3720,3720,37
|
|
20250217,131300,109474590,3720,3720,3720,3720,150
|
|
20250217,131200,108916590,3720,3725,3725,3720,127
|
|
20250217,131100,108443635,3725,3725,3725,3725,13
|
|
20250217,131000,108395210,3725,3725,3725,3725,134
|
|
20250217,130900,107896060,3725,3725,3725,3725,151
|
|
20250217,130800,107333585,3725,3725,3725,3725,182
|
|
20250217,130700,106655635,3725,3725,3725,3720,1572
|
|
20250217,130600,100800115,3725,3720,3730,3720,437
|
|
20250217,130500,99172190,3725,3725,3725,3720,193
|
|
20250217,130400,98454205,3725,3730,3730,3725,3202
|
|
20250217,130300,86524210,3730,3730,3730,3730,279
|
|
20250217,130200,85483540,3725,3725,3725,3725,26
|
|
20250217,130100,85386690,3730,3725,3735,3725,38
|
|
20250217,130000,85245115,3725,3725,3725,3725,325
|
|
20250217,125900,84034490,3735,3735,3735,3735,3
|
|
20250217,125800,84023285,3740,3730,3740,3730,30
|
|
20250217,125700,83911375,3740,3730,3740,3730,1001
|
|
20250217,125600,80177635,3730,3740,3740,3730,63
|
|
20250217,125500,79942365,3730,3740,3740,3730,26
|
|
20250217,125400,79845375,3730,3740,3740,3730,76
|
|
20250217,125300,79561885,3730,3740,3740,3730,28
|
|
20250217,125200,79457435,3730,3730,3730,3730,35
|
|
20250217,125100,79326885,3740,3730,3740,3730,26
|
|
20250217,125000,79229895,3730,3730,3730,3730,34
|
|
20250217,124900,79103075,3730,3730,3730,3730,730
|
|
20250217,124800,76380175,3730,3735,3735,3730,327
|
|
20250217,124700,75158985,3740,3735,3740,3735,179
|
|
20250217,124600,74489670,3735,3735,3735,3735,31
|
|
20250217,124500,74373885,3735,3735,3735,3735,29
|
|
20250217,124400,74265570,3735,3735,3735,3735,230
|
|
20250217,124300,73406520,3740,3740,3740,3740,0
|
|
20250217,124200,73406520,3740,3740,3740,3740,0
|
|
20250217,124100,73406520,3740,3740,3740,3740,186
|
|
20250217,124000,72710880,3745,3745,3745,3745,0
|
|
20250217,123900,72710880,3745,3745,3745,3745,1
|
|
20250217,123800,72707135,3745,3745,3745,3745,0
|
|
20250217,123700,72707135,3745,3745,3745,3745,0
|
|
20250217,123600,72707135,3745,3745,3745,3745,0
|
|
20250217,123500,72707135,3745,3745,3745,3745,1
|
|
20250217,123400,72703390,3745,3745,3745,3745,0
|
|
20250217,123300,72703390,3745,3745,3745,3745,0
|
|
20250217,123200,72703390,3745,3745,3745,3745,0
|
|
20250217,123100,72703390,3745,3745,3745,3745,0
|
|
20250217,123000,72703390,3745,3745,3745,3745,0
|
|
20250217,122900,72703390,3745,3745,3745,3745,0
|
|
20250217,122800,72703390,3745,3745,3745,3745,0
|
|
20250217,122700,72703390,3745,3745,3745,3745,267
|
|
20250217,122600,71703475,3745,3745,3745,3745,0
|
|
20250217,122500,71703475,3745,3745,3745,3745,0
|
|
20250217,122400,71703475,3745,3745,3745,3745,1
|
|
20250217,122300,71699730,3740,3740,3740,3740,0
|
|
20250217,122200,71699730,3740,3740,3740,3740,0
|
|
20250217,122100,71699730,3740,3740,3740,3740,0
|
|
20250217,122000,71699730,3740,3740,3740,3740,0
|
|
20250217,121900,71699730,3740,3740,3740,3740,0
|
|
20250217,121800,71699730,3740,3740,3740,3740,529
|
|
20250217,121700,69721270,3740,3740,3740,3740,0
|
|
20250217,121600,69721270,3740,3740,3740,3740,0
|
|
20250217,121500,69721270,3740,3740,3740,3740,0
|
|
20250217,121400,69721270,3740,3740,3740,3740,1
|
|
20250217,121300,69717530,3740,3740,3740,3740,10
|
|
20250217,121200,69680130,3740,3740,3740,3740,0
|
|
20250217,121100,69680130,3740,3740,3740,3740,0
|
|
20250217,121000,69680130,3740,3740,3740,3740,0
|
|
20250217,120900,69680130,3740,3740,3740,3740,10
|
|
20250217,120800,69642730,3740,3740,3740,3740,0
|
|
20250217,120700,69642730,3740,3740,3740,3740,0
|
|
20250217,120600,69642730,3740,3740,3740,3740,1
|
|
20250217,120500,69638990,3740,3740,3740,3740,0
|
|
20250217,120400,69638990,3740,3740,3740,3740,0
|
|
20250217,120300,69638990,3740,3740,3740,3740,0
|
|
20250217,120200,69638990,3740,3740,3740,3740,0
|
|
20250217,120100,69638990,3740,3740,3740,3740,0
|
|
20250217,120000,69638990,3740,3740,3740,3740,210
|
|
20250217,115900,68853590,3740,3740,3740,3740,0
|
|
20250217,115800,68853590,3740,3740,3740,3740,12
|
|
20250217,115700,68808710,3740,3740,3740,3740,0
|
|
20250217,115600,68808710,3740,3740,3740,3740,0
|
|
20250217,115500,68808710,3740,3740,3740,3740,15
|
|
20250217,115400,68752610,3740,3740,3740,3740,0
|
|
20250217,115300,68752610,3740,3740,3740,3740,0
|
|
20250217,115200,68752610,3740,3740,3740,3740,0
|
|
20250217,115100,68752610,3740,3740,3740,3740,0
|
|
20250217,115000,68752610,3740,3740,3740,3740,0
|
|
20250217,114900,68752610,3740,3740,3740,3740,0
|
|
20250217,114800,68752610,3740,3740,3740,3740,0
|
|
20250217,114700,68752610,3740,3740,3740,3740,0
|
|
20250217,114600,68752610,3740,3740,3740,3740,0
|
|
20250217,114500,68752610,3740,3735,3740,3735,38
|
|
20250217,114400,68610670,3735,3735,3735,3735,10
|
|
20250217,114300,68573320,3735,3735,3735,3735,0
|
|
20250217,114200,68573320,3735,3735,3735,3735,0
|
|
20250217,114100,68573320,3735,3735,3735,3735,0
|
|
20250217,114000,68573320,3735,3735,3735,3735,0
|
|
20250217,113900,68573320,3735,3735,3735,3735,140
|
|
20250217,113800,68050420,3735,3735,3735,3735,0
|
|
20250217,113700,68050420,3735,3735,3735,3735,23
|
|
20250217,113600,67964515,3735,3735,3735,3735,0
|
|
20250217,113500,67964515,3735,3735,3735,3735,0
|
|
20250217,113400,67964515,3735,3735,3735,3735,0
|
|
20250217,113300,67964515,3735,3735,3735,3735,0
|
|
20250217,113200,67964515,3735,3735,3735,3735,1
|
|
20250217,113100,67960780,3735,3735,3735,3735,2
|
|
20250217,113000,67953310,3730,3730,3730,3730,1
|
|
20250217,112900,67949580,3730,3730,3730,3730,100
|
|
20250217,112800,67576580,3735,3735,3735,3735,27
|
|
20250217,112700,67475735,3735,3730,3735,3730,560
|
|
20250217,112600,65384210,3730,3730,3730,3730,0
|
|
20250217,112500,65384210,3730,3730,3730,3730,0
|
|
20250217,112400,65384210,3730,3730,3730,3730,135
|
|
20250217,112300,64880660,3735,3735,3735,3735,0
|
|
20250217,112200,64880660,3735,3730,3735,3725,16
|
|
20250217,112100,64821045,3735,3735,3735,3735,125
|
|
20250217,112000,64354170,3735,3735,3735,3735,0
|
|
20250217,111900,64354170,3735,3735,3735,3735,0
|
|
20250217,111800,64354170,3735,3735,3735,3735,275
|
|
20250217,111700,63327045,3735,3735,3735,3735,2
|
|
20250217,111600,63319575,3735,3735,3735,3735,0
|
|
20250217,111500,63319575,3735,3735,3735,3735,0
|
|
20250217,111400,63319575,3735,3735,3735,3735,0
|
|
20250217,111300,63319575,3735,3735,3735,3735,0
|
|
20250217,111200,63319575,3735,3735,3735,3735,0
|
|
20250217,111100,63319575,3735,3735,3735,3735,0
|
|
20250217,111000,63319575,3735,3735,3735,3735,0
|
|
20250217,110900,63319575,3735,3735,3735,3735,0
|
|
20250217,110800,63319575,3735,3735,3735,3735,0
|
|
20250217,110700,63319575,3735,3735,3735,3735,0
|
|
20250217,110600,63319575,3735,3735,3735,3735,0
|
|
20250217,110500,63319575,3735,3735,3735,3735,3
|
|
20250217,110400,63308370,3735,3735,3735,3735,50
|
|
20250217,110300,63121620,3735,3735,3735,3735,0
|
|
20250217,110200,63121620,3735,3735,3735,3735,1
|
|
20250217,110100,63117885,3730,3730,3730,3730,85
|
|
20250217,110000,62800835,3735,3735,3735,3735,0
|
|
20250217,105900,62800835,3735,3735,3735,3735,0
|
|
20250217,105800,62800835,3735,3735,3735,3735,0
|
|
20250217,105700,62800835,3735,3735,3735,3735,0
|
|
20250217,105600,62800835,3735,3735,3735,3735,0
|
|
20250217,105500,62800835,3735,3735,3735,3735,0
|
|
20250217,105400,62800835,3735,3735,3735,3735,0
|
|
20250217,105300,62800835,3735,3735,3735,3735,0
|
|
20250217,105200,62800835,3735,3735,3735,3735,0
|
|
20250217,105100,62800835,3735,3735,3735,3735,5
|
|
20250217,105000,62782160,3735,3735,3735,3735,0
|
|
20250217,104900,62782160,3735,3735,3735,3735,0
|
|
20250217,104800,62782160,3735,3735,3735,3735,0
|
|
20250217,104700,62782160,3735,3735,3735,3735,53
|
|
20250217,104600,62584205,3735,3735,3735,3735,0
|
|
20250217,104500,62584205,3735,3735,3735,3735,0
|
|
20250217,104400,62584205,3735,3735,3735,3735,10
|
|
20250217,104300,62546855,3735,3735,3735,3735,0
|
|
20250217,104200,62546855,3735,3735,3735,3735,0
|
|
20250217,104100,62546855,3735,3735,3735,3735,0
|
|
20250217,104000,62546855,3735,3735,3735,3735,0
|
|
20250217,103900,62546855,3735,3735,3735,3735,0
|
|
20250217,103800,62546855,3735,3735,3735,3735,288
|
|
20250217,103700,61471175,3740,3740,3740,3740,0
|
|
20250217,103600,61471175,3740,3740,3740,3740,0
|
|
20250217,103500,61471175,3740,3740,3740,3740,20
|
|
20250217,103400,61396375,3740,3740,3740,3740,0
|
|
20250217,103300,61396375,3740,3740,3740,3740,0
|
|
20250217,103200,61396375,3740,3740,3740,3740,1
|
|
20250217,103100,61392635,3735,3740,3740,3735,11
|
|
20250217,103000,61351545,3735,3735,3735,3735,0
|
|
20250217,102900,61351545,3735,3735,3735,3735,261
|
|
20250217,102800,60376710,3735,3735,3735,3735,55
|
|
20250217,102700,60171285,3735,3735,3735,3735,0
|
|
20250217,102600,60171285,3735,3735,3735,3735,0
|
|
20250217,102500,60171285,3735,3735,3735,3735,0
|
|
20250217,102400,60171285,3735,3735,3735,3735,0
|
|
20250217,102300,60171285,3735,3735,3735,3735,0
|
|
20250217,102200,60171285,3735,3735,3735,3735,0
|
|
20250217,102100,60171285,3735,3735,3735,3735,0
|
|
20250217,102000,60171285,3735,3735,3735,3735,10
|
|
20250217,101900,60133935,3735,3735,3735,3735,0
|
|
20250217,101800,60133935,3735,3735,3735,3735,58
|
|
20250217,101700,59917305,3735,3735,3735,3735,0
|
|
20250217,101600,59917305,3735,3735,3735,3735,11
|
|
20250217,101500,59876220,3735,3735,3735,3735,0
|
|
20250217,101400,59876220,3735,3735,3735,3735,70
|
|
20250217,101300,59614770,3735,3735,3735,3735,0
|
|
20250217,101200,59614770,3735,3735,3735,3735,0
|
|
20250217,101100,59614770,3735,3735,3735,3735,0
|
|
20250217,101000,59614770,3735,3735,3735,3735,13
|
|
20250217,100900,59566215,3735,3735,3735,3735,500
|
|
20250217,100800,57698715,3735,3735,3735,3735,0
|
|
20250217,100700,57698715,3735,3735,3735,3735,0
|
|
20250217,100600,57698715,3735,3735,3735,3735,0
|
|
20250217,100500,57698715,3735,3725,3735,3725,51
|
|
20250217,100400,57508730,3735,3735,3735,3735,1
|
|
20250217,100300,57504995,3725,3725,3725,3725,0
|
|
20250217,100200,57504995,3725,3725,3725,3725,81
|
|
20250217,100100,57203270,3725,3725,3725,3725,0
|
|
20250217,100000,57203270,3725,3725,3725,3725,0
|
|
20250217,095900,57203270,3725,3725,3725,3725,100
|
|
20250217,095800,56830770,3730,3730,3730,3730,0
|
|
20250217,095700,56830770,3730,3730,3730,3730,0
|
|
20250217,095600,56830770,3730,3730,3730,3730,200
|
|
20250217,095500,56084770,3735,3735,3735,3735,0
|
|
20250217,095400,56084770,3735,3735,3735,3735,0
|
|
20250217,095300,56084770,3735,3735,3735,3735,0
|
|
20250217,095200,56084770,3735,3735,3735,3735,0
|
|
20250217,095100,56084770,3735,3735,3735,3735,0
|
|
20250217,095000,56084770,3735,3735,3735,3735,0
|
|
20250217,094900,56084770,3735,3735,3735,3735,0
|
|
20250217,094800,56084770,3735,3735,3735,3735,0
|
|
20250217,094700,56084770,3735,3735,3735,3735,0
|
|
20250217,094600,56084770,3735,3735,3735,3735,0
|
|
20250217,094500,56084770,3735,3735,3735,3735,0
|
|
20250217,094400,56084770,3735,3735,3735,3735,2
|
|
20250217,094300,56077300,3735,3730,3735,3730,744
|
|
20250217,094200,53300900,3730,3725,3730,3725,922
|
|
20250217,094100,49866395,3725,3725,3725,3725,1
|
|
20250217,094000,49862670,3725,3725,3725,3725,101
|
|
20250217,093900,49486445,3725,3725,3725,3725,10
|
|
20250217,093800,49449195,3725,3725,3725,3725,1
|
|
20250217,093700,49445470,3725,3725,3725,3725,0
|
|
20250217,093600,49445470,3725,3725,3725,3725,0
|
|
20250217,093500,49445470,3725,3725,3725,3725,20
|
|
20250217,093400,49370970,3725,3725,3725,3725,0
|
|
20250217,093300,49370970,3725,3725,3725,3725,0
|
|
20250217,093200,49370970,3725,3725,3725,3725,4
|
|
20250217,093100,49356070,3725,3725,3725,3725,0
|
|
20250217,093000,49356070,3725,3725,3725,3725,2
|
|
20250217,092900,49348620,3725,3725,3725,3725,0
|
|
20250217,092800,49348620,3725,3725,3725,3725,1133
|
|
20250217,092700,45128195,3730,3730,3730,3730,1
|
|
20250217,092600,45124465,3730,3730,3730,3730,83
|
|
20250217,092500,44814875,3725,3725,3725,3725,0
|
|
20250217,092400,44814875,3725,3725,3725,3725,0
|
|
20250217,092300,44814875,3725,3725,3725,3725,608
|
|
20250217,092200,42550075,3725,3725,3725,3725,1000
|
|
20250217,092100,38825075,3725,3725,3725,3725,38
|
|
20250217,092000,38683525,3725,3725,3725,3725,2270
|
|
20250217,091900,30227775,3725,3725,3725,3725,0
|
|
20250217,091800,30227775,3725,3725,3725,3725,0
|
|
20250217,091700,30227775,3725,3710,3725,3710,1721
|
|
20250217,091600,23842850,3710,3710,3710,3710,0
|
|
20250217,091500,23842850,3710,3710,3710,3710,0
|
|
20250217,091400,23842850,3710,3725,3725,3710,220
|
|
20250217,091300,23025295,3720,3720,3720,3720,50
|
|
20250217,091200,22839295,3715,3715,3715,3715,427
|
|
20250217,091100,21252990,3715,3715,3715,3715,100
|
|
20250217,091000,20881490,3715,3715,3715,3715,1473
|
|
20250217,090900,15409295,3715,3715,3715,3715,0
|
|
20250217,090800,15409295,3715,3715,3715,3715,100
|
|
20250217,090700,15037795,3715,3715,3715,3715,0
|
|
20250217,090600,15037795,3715,3720,3720,3715,1000
|
|
20250217,090500,11322120,3715,3715,3715,3715,100
|
|
20250217,090400,10950620,3720,3720,3720,3720,1313
|
|
20250217,090300,6066260,3720,3720,3720,3720,100
|
|
20250217,090200,5694260,3720,3735,3735,3720,423
|
|
20250217,090100,4119965,3745,3745,3745,3745,0
|
|
20250217,090000,4119965,3745,3735,3745,3735,1103
|