574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,183100,231107235,3720,3720,3720,3720,584
|
|
20250219,183000,231107235,3720,3720,3720,3720,0
|
|
20250219,182900,231107235,3720,3720,3720,3720,0
|
|
20250219,182800,231107235,3720,3720,3720,3720,0
|
|
20250219,182700,231107235,3720,3720,3720,3720,0
|
|
20250219,182600,231107235,3720,3720,3720,3720,0
|
|
20250219,182500,231107235,3720,3720,3720,3720,0
|
|
20250219,182400,231107235,3720,3720,3720,3720,0
|
|
20250219,182300,231107235,3720,3720,3720,3720,0
|
|
20250219,182200,231107235,3720,3720,3720,3720,0
|
|
20250219,182100,231107235,3720,3720,3720,3720,0
|
|
20250219,182000,231107235,3720,3720,3720,3720,0
|
|
20250219,181900,231107235,3720,3720,3720,3720,0
|
|
20250219,181800,231107235,3720,3720,3720,3720,0
|
|
20250219,181700,231107235,3720,3720,3720,3720,0
|
|
20250219,181600,231107235,3720,3720,3720,3720,0
|
|
20250219,181500,231107235,3720,3720,3720,3720,0
|
|
20250219,181400,231107235,3720,3720,3720,3720,0
|
|
20250219,181300,231107235,3720,3720,3720,3720,0
|
|
20250219,181200,231107235,3720,3720,3720,3720,0
|
|
20250219,181100,231107235,3720,3720,3720,3720,0
|
|
20250219,181000,231107235,3720,3720,3720,3720,0
|
|
20250219,180900,231107235,3720,3720,3720,3720,0
|
|
20250219,180800,231107235,3720,3720,3720,3720,0
|
|
20250219,180700,231107235,3720,3720,3720,3720,0
|
|
20250219,180600,231107235,3720,3720,3720,3720,0
|
|
20250219,180500,231107235,3720,3720,3720,3720,0
|
|
20250219,180400,231107235,3720,3720,3720,3720,0
|
|
20250219,180300,231107235,3720,3720,3720,3720,0
|
|
20250219,180200,231107235,3720,3720,3720,3720,0
|
|
20250219,180100,231107235,3720,3720,3720,3720,584
|
|
20250219,180000,231107235,3720,3720,3720,3720,0
|
|
20250219,175900,231107235,3720,3720,3720,3720,0
|
|
20250219,175800,231107235,3720,3720,3720,3720,0
|
|
20250219,175700,231107235,3720,3720,3720,3720,0
|
|
20250219,175600,231107235,3720,3720,3720,3720,0
|
|
20250219,175500,231107235,3720,3720,3720,3720,0
|
|
20250219,175400,231107235,3720,3720,3720,3720,0
|
|
20250219,175300,231107235,3720,3720,3720,3720,0
|
|
20250219,175200,231107235,3720,3720,3720,3720,0
|
|
20250219,175100,231107235,3720,3720,3720,3720,0
|
|
20250219,175000,231107235,3720,3720,3720,3720,0
|
|
20250219,174900,231107235,3720,3720,3720,3720,0
|
|
20250219,174800,231107235,3720,3720,3720,3720,0
|
|
20250219,174700,231107235,3720,3720,3720,3720,0
|
|
20250219,174600,231107235,3720,3720,3720,3720,0
|
|
20250219,174500,231107235,3720,3720,3720,3720,0
|
|
20250219,174400,231107235,3720,3720,3720,3720,0
|
|
20250219,174300,231107235,3720,3720,3720,3720,0
|
|
20250219,174200,231107235,3720,3720,3720,3720,0
|
|
20250219,174100,231107235,3720,3720,3720,3720,0
|
|
20250219,174000,231107235,3720,3720,3720,3720,0
|
|
20250219,173900,231107235,3720,3720,3720,3720,0
|
|
20250219,173800,231107235,3720,3720,3720,3720,0
|
|
20250219,173700,231107235,3720,3720,3720,3720,0
|
|
20250219,173600,231107235,3720,3720,3720,3720,0
|
|
20250219,173500,231107235,3720,3720,3720,3720,0
|
|
20250219,173400,231107235,3720,3720,3720,3720,0
|
|
20250219,173300,231107235,3720,3720,3720,3720,0
|
|
20250219,173200,231107235,3720,3720,3720,3720,0
|
|
20250219,173100,231107235,3720,3720,3720,3720,584
|
|
20250219,173000,231107235,3720,3720,3720,3720,0
|
|
20250219,172900,231107235,3720,3720,3720,3720,0
|
|
20250219,172800,231107235,3720,3720,3720,3720,0
|
|
20250219,172700,231107235,3720,3720,3720,3720,0
|
|
20250219,172600,231107235,3720,3720,3720,3720,0
|
|
20250219,172500,231107235,3720,3720,3720,3720,0
|
|
20250219,172400,231107235,3720,3720,3720,3720,0
|
|
20250219,172300,231107235,3720,3720,3720,3720,0
|
|
20250219,172200,231107235,3720,3720,3720,3720,0
|
|
20250219,172100,231107235,3720,3720,3720,3720,0
|
|
20250219,172000,231107235,3720,3720,3720,3720,0
|
|
20250219,171900,231107235,3720,3720,3720,3720,0
|
|
20250219,171800,231107235,3720,3720,3720,3720,0
|
|
20250219,171700,231107235,3720,3720,3720,3720,0
|
|
20250219,171600,231107235,3720,3720,3720,3720,0
|
|
20250219,171500,231107235,3720,3720,3720,3720,0
|
|
20250219,171400,231107235,3720,3720,3720,3720,0
|
|
20250219,171300,231107235,3720,3720,3720,3720,0
|
|
20250219,171200,231107235,3720,3720,3720,3720,0
|
|
20250219,171100,231107235,3720,3720,3720,3720,0
|
|
20250219,171000,231107235,3720,3720,3720,3720,0
|
|
20250219,170900,231107235,3720,3720,3720,3720,0
|
|
20250219,170800,231107235,3720,3720,3720,3720,0
|
|
20250219,170700,231107235,3720,3720,3720,3720,0
|
|
20250219,170600,231107235,3720,3720,3720,3720,0
|
|
20250219,170500,231107235,3720,3720,3720,3720,0
|
|
20250219,170400,231107235,3720,3720,3720,3720,0
|
|
20250219,170300,231107235,3720,3720,3720,3720,0
|
|
20250219,170200,231107235,3720,3720,3720,3720,0
|
|
20250219,170100,231107235,3720,3720,3720,3720,584
|
|
20250219,170000,231107235,3720,3720,3720,3720,0
|
|
20250219,165900,231107235,3720,3720,3720,3720,0
|
|
20250219,165800,231107235,3720,3720,3720,3720,0
|
|
20250219,165700,231107235,3720,3720,3720,3720,0
|
|
20250219,165600,231107235,3720,3720,3720,3720,0
|
|
20250219,165500,231107235,3720,3720,3720,3720,0
|
|
20250219,165400,231107235,3720,3720,3720,3720,0
|
|
20250219,165300,231107235,3720,3720,3720,3720,0
|
|
20250219,165200,231107235,3720,3720,3720,3720,0
|
|
20250219,165100,231107235,3720,3720,3720,3720,0
|
|
20250219,165000,231107235,3720,3720,3720,3720,0
|
|
20250219,164900,231107235,3720,3720,3720,3720,0
|
|
20250219,164800,231107235,3720,3720,3720,3720,0
|
|
20250219,164700,231107235,3720,3720,3720,3720,0
|
|
20250219,164600,231107235,3720,3720,3720,3720,0
|
|
20250219,164500,231107235,3720,3720,3720,3720,0
|
|
20250219,164400,231107235,3720,3720,3720,3720,0
|
|
20250219,164300,231107235,3720,3720,3720,3720,0
|
|
20250219,164200,231107235,3720,3720,3720,3720,0
|
|
20250219,164100,231107235,3720,3720,3720,3720,0
|
|
20250219,164000,231107235,3720,3720,3720,3720,0
|
|
20250219,163900,231107235,3720,3720,3720,3720,0
|
|
20250219,163800,231107235,3720,3720,3720,3720,0
|
|
20250219,163700,231107235,3720,3720,3720,3720,0
|
|
20250219,163600,231107235,3720,3720,3720,3720,0
|
|
20250219,163500,231107235,3720,3720,3720,3720,0
|
|
20250219,163400,231107235,3720,3720,3720,3720,0
|
|
20250219,163300,231107235,3720,3720,3720,3720,0
|
|
20250219,163200,231107235,3720,3720,3720,3720,0
|
|
20250219,163100,231107235,3720,3720,3720,3720,584
|
|
20250219,163000,231107235,3720,3720,3720,3720,0
|
|
20250219,162900,231107235,3720,3720,3720,3720,0
|
|
20250219,162800,231107235,3720,3720,3720,3720,0
|
|
20250219,162700,231107235,3720,3720,3720,3720,0
|
|
20250219,162600,231107235,3720,3720,3720,3720,0
|
|
20250219,162500,231107235,3720,3720,3720,3720,0
|
|
20250219,162400,231107235,3720,3720,3720,3720,0
|
|
20250219,162300,231107235,3720,3720,3720,3720,0
|
|
20250219,162200,231107235,3720,3720,3720,3720,0
|
|
20250219,162100,231107235,3720,3720,3720,3720,0
|
|
20250219,162000,231107235,3720,3720,3720,3720,0
|
|
20250219,161900,231107235,3720,3720,3720,3720,0
|
|
20250219,161800,231107235,3720,3720,3720,3720,0
|
|
20250219,161700,231107235,3720,3720,3720,3720,0
|
|
20250219,161600,231107235,3720,3720,3720,3720,0
|
|
20250219,161500,231107235,3720,3720,3720,3720,0
|
|
20250219,161400,231107235,3720,3720,3720,3720,0
|
|
20250219,161300,231107235,3720,3720,3720,3720,0
|
|
20250219,161200,231107235,3720,3720,3720,3720,0
|
|
20250219,161100,231107235,3720,3720,3720,3720,0
|
|
20250219,161000,231107235,3720,3720,3720,3720,0
|
|
20250219,160900,231107235,3720,3720,3720,3720,0
|
|
20250219,160800,231107235,3720,3720,3720,3720,0
|
|
20250219,160700,231107235,3720,3720,3720,3720,0
|
|
20250219,160600,231107235,3720,3720,3720,3720,0
|
|
20250219,160500,231107235,3720,3720,3720,3720,0
|
|
20250219,160400,231107235,3720,3720,3720,3720,0
|
|
20250219,160300,231107235,3720,3720,3720,3720,0
|
|
20250219,160200,231107235,3720,3720,3720,3720,0
|
|
20250219,160100,231107235,3720,3720,3720,3720,584
|
|
20250219,160000,231107235,3720,3720,3720,3720,0
|
|
20250219,155900,231107235,3720,3720,3720,3720,0
|
|
20250219,155800,231107235,3720,3720,3720,3720,0
|
|
20250219,155700,231107235,3720,3720,3720,3720,0
|
|
20250219,155600,231107235,3720,3720,3720,3720,0
|
|
20250219,155500,231107235,3720,3720,3720,3720,0
|
|
20250219,155400,231107235,3720,3720,3720,3720,0
|
|
20250219,155300,231107235,3720,3720,3720,3720,0
|
|
20250219,155200,231107235,3720,3720,3720,3720,0
|
|
20250219,155100,231107235,3720,3720,3720,3720,0
|
|
20250219,155000,231107235,3720,3720,3720,3720,0
|
|
20250219,154900,231107235,3720,3720,3720,3720,0
|
|
20250219,154800,231107235,3720,3720,3720,3720,0
|
|
20250219,154700,231107235,3720,3720,3720,3720,0
|
|
20250219,154600,231107235,3720,3720,3720,3720,0
|
|
20250219,154500,231107235,3720,3720,3720,3720,0
|
|
20250219,154400,231107235,3720,3720,3720,3720,0
|
|
20250219,154300,231107235,3720,3720,3720,3720,0
|
|
20250219,154200,231107235,3720,3720,3720,3720,0
|
|
20250219,154100,231107235,3720,3720,3720,3720,0
|
|
20250219,154000,231107235,3720,3720,3720,3720,0
|
|
20250219,153900,231107235,3720,3720,3720,3720,0
|
|
20250219,153800,231107235,3720,3720,3720,3720,0
|
|
20250219,153700,231107235,3720,3720,3720,3720,0
|
|
20250219,153600,231107235,3720,3720,3720,3720,0
|
|
20250219,153500,231107235,3720,3720,3720,3720,0
|
|
20250219,153400,231107235,3720,3720,3720,3720,0
|
|
20250219,153300,231107235,3720,3720,3720,3720,0
|
|
20250219,153200,231107235,3720,3720,3720,3720,0
|
|
20250219,153100,231107235,3720,3720,3720,3720,584
|
|
20250219,153000,231107235,3720,3720,3720,3720,584
|
|
20250219,152900,228934755,3725,3725,3725,3725,0
|
|
20250219,152800,228934755,3725,3725,3725,3725,0
|
|
20250219,152700,228934755,3725,3725,3725,3725,0
|
|
20250219,152600,228934755,3725,3725,3725,3725,0
|
|
20250219,152500,228934755,3725,3725,3725,3725,0
|
|
20250219,152400,228934755,3725,3725,3725,3725,0
|
|
20250219,152300,228934755,3725,3725,3725,3725,0
|
|
20250219,152200,228934755,3725,3725,3725,3725,0
|
|
20250219,152100,228934755,3725,3725,3725,3725,0
|
|
20250219,152000,228934755,3725,3725,3725,3725,0
|
|
20250219,151900,228934755,3725,3725,3725,3725,0
|
|
20250219,151800,228934755,3725,3720,3725,3720,2198
|
|
20250219,151700,220758190,3720,3720,3720,3720,4
|
|
20250219,151600,220743310,3715,3715,3715,3715,51
|
|
20250219,151500,220553845,3715,3720,3720,3715,719
|
|
20250219,151400,217882735,3720,3720,3720,3720,1
|
|
20250219,151300,217879015,3715,3720,3720,3715,81
|
|
20250219,151200,217577985,3720,3720,3720,3720,18
|
|
20250219,151100,217511025,3715,3720,3720,3715,37
|
|
20250219,151000,217373565,3715,3715,3715,3715,0
|
|
20250219,150900,217373565,3715,3715,3715,3715,0
|
|
20250219,150800,217373565,3715,3715,3720,3715,40
|
|
20250219,150700,217224960,3715,3715,3715,3715,4
|
|
20250219,150600,217210100,3715,3715,3715,3715,0
|
|
20250219,150500,217210100,3715,3715,3715,3715,0
|
|
20250219,150400,217210100,3715,3715,3715,3715,0
|
|
20250219,150300,217210100,3715,3720,3720,3715,55
|
|
20250219,150200,217005770,3715,3715,3715,3715,120
|
|
20250219,150100,216559970,3715,3715,3715,3715,2
|
|
20250219,150000,216552540,3715,3715,3715,3715,0
|
|
20250219,145900,216552540,3715,3715,3715,3715,1
|
|
20250219,145800,216548825,3715,3715,3715,3715,456
|
|
20250219,145700,214854785,3715,3715,3715,3715,20
|
|
20250219,145600,214780485,3720,3720,3720,3720,0
|
|
20250219,145500,214780485,3720,3720,3720,3720,1
|
|
20250219,145400,214776765,3720,3720,3720,3720,3
|
|
20250219,145300,214765605,3720,3720,3720,3720,0
|
|
20250219,145200,214765605,3720,3720,3720,3720,20
|
|
20250219,145100,214691205,3715,3715,3715,3715,17
|
|
20250219,145000,214628050,3715,3715,3715,3715,0
|
|
20250219,144900,214628050,3715,3715,3715,3715,0
|
|
20250219,144800,214628050,3715,3715,3715,3715,0
|
|
20250219,144700,214628050,3715,3715,3715,3715,0
|
|
20250219,144600,214628050,3715,3715,3715,3715,155
|
|
20250219,144500,214052225,3720,3720,3720,3720,0
|
|
20250219,144400,214052225,3720,3720,3720,3720,0
|
|
20250219,144300,214052225,3720,3720,3720,3720,0
|
|
20250219,144200,214052225,3720,3720,3720,3720,2
|
|
20250219,144100,214044785,3720,3720,3720,3720,0
|
|
20250219,144000,214044785,3720,3720,3720,3720,0
|
|
20250219,143900,214044785,3720,3720,3720,3720,0
|
|
20250219,143800,214044785,3720,3720,3720,3720,0
|
|
20250219,143700,214044785,3720,3720,3720,3720,0
|
|
20250219,143600,214044785,3720,3720,3720,3720,70
|
|
20250219,143500,213784385,3720,3720,3720,3720,2
|
|
20250219,143400,213776945,3720,3720,3720,3720,0
|
|
20250219,143300,213776945,3720,3720,3720,3720,900
|
|
20250219,143200,210428945,3720,3720,3720,3720,0
|
|
20250219,143100,210428945,3720,3720,3720,3720,7
|
|
20250219,143000,210402905,3715,3715,3715,3715,6
|
|
20250219,142900,210380615,3715,3715,3720,3715,13
|
|
20250219,142800,210332315,3720,3715,3720,3715,162
|
|
20250219,142700,209729735,3715,3715,3715,3715,12
|
|
20250219,142600,209685155,3715,3715,3715,3715,12
|
|
20250219,142500,209640575,3715,3715,3715,3715,12
|
|
20250219,142400,209595995,3715,3715,3715,3715,12
|
|
20250219,142300,209551415,3715,3720,3720,3715,60
|
|
20250219,142200,209328375,3715,3715,3720,3715,13
|
|
20250219,142100,209280075,3715,3715,3715,3715,12
|
|
20250219,142000,209235495,3715,3715,3715,3715,12
|
|
20250219,141900,209190915,3715,3715,3715,3715,12
|
|
20250219,141800,209146335,3715,3715,3715,3715,12
|
|
20250219,141700,209101755,3715,3720,3720,3715,12
|
|
20250219,141600,209057135,3720,3720,3720,3720,12
|
|
20250219,141500,209012495,3720,3720,3720,3720,12
|
|
20250219,141400,208967855,3720,3720,3720,3720,12
|
|
20250219,141300,208923215,3720,3720,3720,3720,18
|
|
20250219,141200,208856255,3720,3720,3720,3720,12
|
|
20250219,141100,208811615,3720,3720,3720,3720,12
|
|
20250219,141000,208766975,3720,3720,3720,3720,12
|
|
20250219,140900,208722335,3720,3720,3720,3720,12
|
|
20250219,140800,208677695,3720,3720,3720,3720,12
|
|
20250219,140700,208633055,3730,3720,3730,3720,14
|
|
20250219,140600,208580955,3720,3720,3720,3720,12
|
|
20250219,140500,208536315,3720,3720,3720,3720,12
|
|
20250219,140400,208491675,3720,3720,3720,3720,12
|
|
20250219,140300,208447035,3720,3720,3720,3720,12
|
|
20250219,140200,208402395,3720,3720,3720,3720,12
|
|
20250219,140100,208357755,3720,3720,3720,3720,12
|
|
20250219,140000,208313115,3720,3710,3720,3710,31
|
|
20250219,135900,208197855,3710,3710,3710,3710,243
|
|
20250219,135800,207296325,3710,3710,3710,3710,12
|
|
20250219,135700,207251805,3710,3710,3710,3710,12
|
|
20250219,135600,207207285,3720,3710,3720,3710,13
|
|
20250219,135500,207159045,3710,3720,3730,3710,1014
|
|
20250219,135400,203394370,3720,3720,3720,3720,12
|
|
20250219,135300,203349730,3720,3715,3720,3715,218
|
|
20250219,135200,202539830,3715,3715,3730,3715,16
|
|
20250219,135100,202480375,3715,3715,3730,3715,113
|
|
20250219,135000,202060565,3715,3710,3715,3710,12
|
|
20250219,134900,202016015,3730,3710,3730,3710,178
|
|
20250219,134800,201355615,3705,3705,3705,3705,13
|
|
20250219,134700,201307450,3730,3720,3730,3705,3015
|
|
20250219,134600,190114730,3720,3725,3730,3720,3112
|
|
20250219,134500,178537585,3720,3720,3725,3720,281
|
|
20250219,134400,177492260,3720,3720,3720,3720,12
|
|
20250219,134300,177447620,3720,3725,3725,3720,18
|
|
20250219,134200,177380630,3720,3725,3725,3720,806
|
|
20250219,134100,174378340,3730,3730,3730,3725,14
|
|
20250219,134000,174326180,3725,3730,3730,3725,13
|
|
20250219,133900,174277750,3725,3730,3730,3725,44
|
|
20250219,133800,174113690,3730,3730,3730,3725,19
|
|
20250219,133700,174042880,3725,3725,3730,3725,13
|
|
20250219,133600,173994450,3725,3730,3730,3725,14
|
|
20250219,133500,173942290,3725,3725,3730,3725,471
|
|
20250219,133400,172187810,3725,3730,3730,3725,35
|
|
20250219,133300,172057320,3725,3725,3730,3725,22
|
|
20250219,133200,171975350,3730,3725,3730,3725,14
|
|
20250219,133100,171923190,3725,3730,3730,3725,14
|
|
20250219,133000,171871030,3725,3725,3725,3725,35
|
|
20250219,132900,171740655,3725,3725,3725,3725,489
|
|
20250219,132800,169919130,3730,3725,3730,3725,13
|
|
20250219,132700,169870700,3730,3725,3730,3725,14
|
|
20250219,132600,169818540,3730,3725,3730,3725,14
|
|
20250219,132500,169766380,3725,3725,3725,3725,12
|
|
20250219,132400,169721680,3725,3725,3725,3725,12
|
|
20250219,132300,169676980,3725,3730,3730,3725,13
|
|
20250219,132200,169628550,3725,3725,3725,3725,12
|
|
20250219,132100,169583850,3725,3725,3725,3725,12
|
|
20250219,132000,169539150,3725,3725,3725,3725,12
|
|
20250219,131900,169494450,3725,3725,3725,3725,12
|
|
20250219,131800,169449750,3730,3725,3730,3725,13
|
|
20250219,131700,169401320,3725,3725,3725,3725,12
|
|
20250219,131600,169356620,3725,3725,3725,3725,12
|
|
20250219,131500,169311920,3725,3725,3730,3725,17
|
|
20250219,131400,169248570,3725,3725,3725,3725,12
|
|
20250219,131300,169203870,3725,3725,3725,3725,18
|
|
20250219,131200,169136820,3725,3725,3725,3725,12
|
|
20250219,131100,169092120,3730,3725,3730,3725,13
|
|
20250219,131000,169043690,3730,3725,3730,3725,14
|
|
20250219,130900,168991530,3725,3725,3725,3725,12
|
|
20250219,130800,168946830,3730,3725,3730,3725,17
|
|
20250219,130700,168883480,3725,3725,3725,3725,12
|
|
20250219,130600,168838780,3725,3725,3725,3725,12
|
|
20250219,130500,168794080,3725,3730,3730,3725,13
|
|
20250219,130400,168745650,3725,3725,3725,3725,12
|
|
20250219,130300,168700950,3725,3725,3725,3725,12
|
|
20250219,130200,168656250,3725,3730,3730,3725,15
|
|
20250219,130100,168600360,3725,3725,3725,3725,12
|
|
20250219,130000,168555660,3725,3725,3730,3725,13
|
|
20250219,125900,168507230,3730,3730,3730,3725,258
|
|
20250219,125800,167544950,3730,3730,3730,3730,12
|
|
20250219,125700,167500190,3730,3735,3735,3730,13
|
|
20250219,125600,167451695,3725,3725,3725,3725,12
|
|
20250219,125500,167406995,3725,3725,3735,3725,13
|
|
20250219,125400,167358560,3725,3725,3725,3725,12
|
|
20250219,125300,167313860,3725,3725,3725,3725,18
|
|
20250219,125200,167246810,3725,3725,3725,3725,12
|
|
20250219,125100,167202110,3730,3725,3730,3725,16
|
|
20250219,125000,167142490,3735,3725,3735,3725,13
|
|
20250219,124900,167094055,3725,3725,3725,3725,12
|
|
20250219,124800,167049355,3730,3730,3730,3730,258
|
|
20250219,124700,166087015,3730,3730,3730,3730,12
|
|
20250219,124600,166042255,3735,3730,3735,3730,14
|
|
20250219,124500,165990025,3730,3730,3730,3730,12
|
|
20250219,124400,165945265,3730,3730,3730,3730,12
|
|
20250219,124300,165900505,3730,3725,3730,3725,13
|
|
20250219,124200,165852045,3735,3725,3735,3725,271
|
|
20250219,124100,164839965,3725,3725,3725,3725,12
|
|
20250219,124000,164795265,3725,3725,3725,3725,12
|
|
20250219,123900,164750565,3725,3725,3725,3725,12
|
|
20250219,123800,164705865,3725,3725,3725,3725,12
|
|
20250219,123700,164661165,3725,3725,3725,3725,12
|
|
20250219,123600,164616465,3725,3735,3735,3720,24
|
|
20250219,123500,164526995,3720,3720,3735,3720,1556
|
|
20250219,123400,158738660,3720,3720,3720,3720,12
|
|
20250219,123300,158694020,3720,3720,3735,3720,23
|
|
20250219,123200,158608415,3720,3720,3735,3720,15
|
|
20250219,123100,158552570,3735,3720,3735,3720,14
|
|
20250219,123000,158500460,3730,3720,3730,3720,1025
|
|
20250219,122900,154682390,3725,3725,3725,3725,200
|
|
20250219,122800,153937390,3725,3725,3725,3725,12
|
|
20250219,122700,153892690,3735,3735,3735,3725,33
|
|
20250219,122600,153769555,3725,3725,3725,3725,12
|
|
20250219,122500,153724855,3725,3725,3725,3725,12
|
|
20250219,122400,153680155,3735,3725,3735,3725,14
|
|
20250219,122300,153627985,3725,3725,3725,3725,12
|
|
20250219,122200,153583285,3725,3735,3735,3725,19
|
|
20250219,122100,153512440,3725,3725,3725,3725,12
|
|
20250219,122000,153467740,3725,3725,3725,3725,12
|
|
20250219,121900,153423040,3725,3725,3725,3725,12
|
|
20250219,121800,153378340,3725,3725,3735,3725,13
|
|
20250219,121700,153329905,3735,3725,3735,3725,13
|
|
20250219,121600,153281470,3725,3725,3725,3725,12
|
|
20250219,121500,153236770,3725,3725,3725,3725,12
|
|
20250219,121400,153192070,3725,3725,3735,3725,13
|
|
20250219,121300,153143635,3725,3725,3735,3725,19
|
|
20250219,121200,153072850,3725,3725,3725,3725,12
|
|
20250219,121100,153028150,3725,3725,3725,3725,12
|
|
20250219,121000,152983450,3725,3725,3725,3725,12
|
|
20250219,120900,152938750,3725,3725,3725,3725,12
|
|
20250219,120800,152894050,3725,3725,3725,3725,12
|
|
20250219,120700,152849350,3725,3725,3725,3725,12
|
|
20250219,120600,152804650,3725,3725,3725,3725,12
|
|
20250219,120500,152759950,3725,3725,3725,3725,12
|
|
20250219,120400,152715250,3725,3725,3725,3725,12
|
|
20250219,120300,152670550,3725,3725,3725,3725,12
|
|
20250219,120200,152625850,3725,3725,3725,3725,12
|
|
20250219,120100,152581150,3725,3725,3725,3725,12
|
|
20250219,120000,152536450,3725,3725,3725,3725,12
|
|
20250219,115900,152491750,3725,3725,3725,3725,12
|
|
20250219,115800,152447050,3725,3725,3725,3725,12
|
|
20250219,115700,152402350,3725,3725,3725,3725,12
|
|
20250219,115600,152357650,3725,3725,3730,3725,208
|
|
20250219,115500,151581870,3725,3730,3730,3725,316
|
|
20250219,115400,150403220,3730,3730,3730,3730,12
|
|
20250219,115300,150358460,3725,3725,3725,3725,18
|
|
20250219,115200,150291410,3725,3725,3735,3725,512
|
|
20250219,115100,148379210,3735,3730,3735,3730,13
|
|
20250219,115000,148330715,3730,3730,3735,3730,13
|
|
20250219,114900,148282220,3730,3730,3730,3730,12
|
|
20250219,114800,148237460,3735,3725,3735,3725,34
|
|
20250219,114700,148110590,3725,3725,3725,3725,12
|
|
20250219,114600,148065890,3725,3725,3735,3725,13
|
|
20250219,114500,148017455,3725,3725,3725,3725,12
|
|
20250219,114400,147972755,3725,3725,3725,3725,12
|
|
20250219,114300,147928055,3725,3725,3725,3725,12
|
|
20250219,114200,147883355,3725,3725,3725,3725,12
|
|
20250219,114100,147838655,3725,3725,3725,3725,12
|
|
20250219,114000,147793955,3725,3725,3735,3725,13
|
|
20250219,113900,147745520,3725,3725,3725,3725,12
|
|
20250219,113800,147700820,3725,3725,3725,3725,12
|
|
20250219,113700,147656120,3725,3725,3725,3725,12
|
|
20250219,113600,147611420,3725,3725,3725,3725,12
|
|
20250219,113500,147566720,3725,3725,3725,3725,12
|
|
20250219,113400,147522020,3725,3725,3725,3725,12
|
|
20250219,113300,147477320,3725,3725,3735,3725,19
|
|
20250219,113200,147406535,3725,3725,3725,3725,12
|
|
20250219,113100,147361835,3725,3725,3725,3725,12
|
|
20250219,113000,147317135,3725,3725,3725,3725,12
|
|
20250219,112900,147272435,3725,3725,3725,3725,12
|
|
20250219,112800,147227735,3735,3725,3735,3725,13
|
|
20250219,112700,147179300,3725,3725,3725,3725,12
|
|
20250219,112600,147134600,3735,3725,3735,3725,13
|
|
20250219,112500,147086165,3725,3725,3725,3725,14
|
|
20250219,112400,147034015,3725,3725,3730,3725,13
|
|
20250219,112300,146985585,3725,3725,3725,3725,12
|
|
20250219,112200,146940885,3725,3725,3730,3725,546
|
|
20250219,112100,144904365,3725,3725,3725,3725,12
|
|
20250219,112000,144859665,3725,3725,3725,3725,12
|
|
20250219,111900,144814965,3725,3720,3730,3720,82
|
|
20250219,111800,144509345,3720,3720,3720,3720,12
|
|
20250219,111700,144464705,3720,3720,3720,3720,12
|
|
20250219,111600,144420065,3720,3720,3720,3720,12
|
|
20250219,111500,144375425,3720,3720,3720,3720,12
|
|
20250219,111400,144330785,3720,3730,3730,3720,13
|
|
20250219,111300,144282415,3720,3715,3720,3715,18
|
|
20250219,111200,144215515,3730,3715,3730,3715,13
|
|
20250219,111100,144167205,3715,3715,3715,3715,12
|
|
20250219,111000,144122625,3715,3715,3715,3715,12
|
|
20250219,110900,144078045,3715,3715,3715,3715,12
|
|
20250219,110800,144033465,3730,3715,3730,3715,13
|
|
20250219,110700,143985155,3715,3715,3715,3715,12
|
|
20250219,110600,143940575,3715,3715,3715,3715,12
|
|
20250219,110500,143895995,3730,3730,3730,3715,14
|
|
20250219,110400,143843955,3715,3715,3715,3715,12
|
|
20250219,110300,143799375,3715,3715,3715,3715,12
|
|
20250219,110200,143754795,3715,3715,3715,3715,12
|
|
20250219,110100,143710215,3715,3715,3715,3715,12
|
|
20250219,110000,143665635,3715,3715,3715,3715,12
|
|
20250219,105900,143621055,3715,3715,3715,3715,12
|
|
20250219,105800,143576475,3715,3715,3715,3715,12
|
|
20250219,105700,143531895,3715,3715,3715,3715,12
|
|
20250219,105600,143487315,3715,3715,3715,3715,12
|
|
20250219,105500,143442735,3715,3715,3715,3715,12
|
|
20250219,105400,143398155,3715,3715,3715,3715,12
|
|
20250219,105300,143353575,3715,3720,3720,3715,5574
|
|
20250219,105200,122618355,3725,3720,3725,3720,1012
|
|
20250219,105100,118848715,3725,3725,3725,3725,1956
|
|
20250219,105000,111562615,3730,3725,3730,3725,18
|
|
20250219,104900,111495535,3725,3725,3725,3725,12
|
|
20250219,104800,111450835,3725,3725,3725,3725,12
|
|
20250219,104700,111406135,3725,3725,3725,3725,12
|
|
20250219,104600,111361435,3725,3725,3725,3725,12
|
|
20250219,104500,111316735,3725,3735,3735,3725,13
|
|
20250219,104400,111268300,3735,3735,3735,3725,16
|
|
20250219,104300,111208660,3725,3725,3725,3725,90
|
|
20250219,104200,110873410,3725,3725,3725,3725,12
|
|
20250219,104100,110828710,3725,3725,3725,3725,12
|
|
20250219,104000,110784010,3725,3725,3725,3725,12
|
|
20250219,103900,110739310,3725,3725,3725,3725,12
|
|
20250219,103800,110694610,3725,3725,3725,3725,52
|
|
20250219,103700,110500910,3725,3725,3725,3725,17
|
|
20250219,103600,110437585,3725,3725,3725,3725,22
|
|
20250219,103500,110355635,3725,3735,3735,3725,29
|
|
20250219,103400,110247430,3725,3725,3725,3725,42
|
|
20250219,103300,110090980,3725,3725,3725,3725,18
|
|
20250219,103200,110023930,3725,3725,3725,3725,12
|
|
20250219,103100,109979230,3725,3725,3725,3725,12
|
|
20250219,103000,109934530,3725,3725,3725,3725,12
|
|
20250219,102900,109889830,3725,3725,3735,3725,13
|
|
20250219,102800,109841395,3735,3730,3735,3730,148
|
|
20250219,102700,109289350,3735,3740,3740,3730,157
|
|
20250219,102600,108702975,3735,3735,3735,3735,6
|
|
20250219,102500,108680565,3735,3735,3735,3735,1001
|
|
20250219,102400,104941830,3735,3735,3735,3735,358
|
|
20250219,102300,103604700,3735,3730,3735,3730,1697
|
|
20250219,102200,97273630,3725,3725,3725,3725,2893
|
|
20250219,102100,86497205,3725,3720,3725,3720,822
|
|
20250219,102000,83437345,3715,3715,3715,3715,0
|
|
20250219,101900,83437345,3715,3715,3715,3715,0
|
|
20250219,101800,83437345,3715,3715,3715,3715,0
|
|
20250219,101700,83437345,3715,3715,3715,3715,0
|
|
20250219,101600,83437345,3715,3710,3715,3710,1155
|
|
20250219,101500,79146925,3715,3715,3715,3715,0
|
|
20250219,101400,79146925,3715,3715,3715,3715,0
|
|
20250219,101300,79146925,3715,3715,3715,3715,0
|
|
20250219,101200,79146925,3715,3715,3715,3715,1
|
|
20250219,101100,79143210,3715,3715,3715,3715,4
|
|
20250219,101000,79128350,3720,3720,3720,3720,3
|
|
20250219,100900,79117190,3705,3705,3705,3705,2
|
|
20250219,100800,79109780,3700,3715,3715,3700,8000
|
|
20250219,100700,49462240,3715,3715,3715,3715,0
|
|
20250219,100600,49462240,3715,3715,3715,3715,355
|
|
20250219,100500,48143415,3715,3715,3715,3715,144
|
|
20250219,100400,47608455,3715,3715,3715,3715,100
|
|
20250219,100300,47236955,3720,3720,3720,3720,3
|
|
20250219,100200,47225795,3725,3725,3725,3725,1
|
|
20250219,100100,47222070,3720,3720,3720,3720,300
|
|
20250219,100000,46106070,3725,3725,3725,3725,0
|
|
20250219,095900,46106070,3725,3725,3725,3725,0
|
|
20250219,095800,46106070,3725,3725,3725,3725,1
|
|
20250219,095700,46102345,3720,3720,3720,3720,159
|
|
20250219,095600,45510865,3725,3725,3725,3725,0
|
|
20250219,095500,45510865,3725,3725,3725,3725,0
|
|
20250219,095400,45510865,3725,3725,3725,3725,0
|
|
20250219,095300,45510865,3725,3725,3725,3725,0
|
|
20250219,095200,45510865,3725,3725,3725,3725,0
|
|
20250219,095100,45510865,3725,3725,3725,3725,0
|
|
20250219,095000,45510865,3725,3725,3725,3725,0
|
|
20250219,094900,45510865,3725,3725,3725,3725,0
|
|
20250219,094800,45510865,3725,3725,3725,3725,0
|
|
20250219,094700,45510865,3725,3725,3725,3725,0
|
|
20250219,094600,45510865,3725,3725,3725,3725,0
|
|
20250219,094500,45510865,3725,3725,3725,3725,25
|
|
20250219,094400,45417740,3725,3725,3725,3725,0
|
|
20250219,094300,45417740,3725,3715,3725,3710,5960
|
|
20250219,094200,23296735,3720,3720,3720,3720,0
|
|
20250219,094100,23296735,3720,3720,3720,3720,0
|
|
20250219,094000,23296735,3720,3720,3720,3720,3
|
|
20250219,093900,23285575,3720,3720,3720,3720,0
|
|
20250219,093800,23285575,3720,3720,3720,3720,547
|
|
20250219,093700,21250735,3725,3725,3725,3725,30
|
|
20250219,093600,21138985,3725,3725,3725,3725,11
|
|
20250219,093500,21098010,3725,3725,3725,3725,1
|
|
20250219,093400,21094285,3725,3725,3725,3725,1
|
|
20250219,093300,21090560,3725,3720,3725,3715,750
|
|
20250219,093200,18302405,3715,3715,3715,3715,2000
|
|
20250219,093100,10872405,3720,3720,3720,3720,92
|
|
20250219,093000,10530165,3720,3720,3720,3720,2
|
|
20250219,092900,10522725,3720,3720,3720,3720,578
|
|
20250219,092800,8372565,3720,3720,3720,3720,329
|
|
20250219,092700,7148685,3725,3725,3725,3725,0
|
|
20250219,092600,7148685,3725,3725,3725,3725,0
|
|
20250219,092500,7148685,3725,3725,3725,3725,0
|
|
20250219,092400,7148685,3725,3725,3725,3725,0
|
|
20250219,092300,7148685,3725,3725,3725,3725,0
|
|
20250219,092200,7148685,3725,3725,3725,3725,1
|
|
20250219,092100,7144960,3715,3715,3715,3715,0
|
|
20250219,092000,7144960,3715,3720,3720,3715,120
|
|
20250219,091900,6699155,3725,3720,3725,3720,120
|
|
20250219,091800,6252355,3725,3725,3725,3725,0
|
|
20250219,091700,6252355,3725,3725,3725,3725,0
|
|
20250219,091600,6252355,3725,3725,3725,3725,0
|
|
20250219,091500,6252355,3725,3725,3725,3725,0
|
|
20250219,091400,6252355,3725,3720,3725,3720,66
|
|
20250219,091300,6006755,3720,3720,3720,3720,0
|
|
20250219,091200,6006755,3720,3720,3720,3720,0
|
|
20250219,091100,6006755,3720,3720,3720,3720,243
|
|
20250219,091000,5102795,3720,3720,3720,3720,0
|
|
20250219,090900,5102795,3720,3710,3720,3710,54
|
|
20250219,090800,4902315,3720,3720,3720,3720,0
|
|
20250219,090700,4902315,3720,3710,3720,3710,4
|
|
20250219,090600,4887455,3720,3705,3720,3705,151
|
|
20250219,090500,4327985,3705,3715,3715,3705,240
|
|
20250219,090400,3438075,3720,3720,3720,3720,129
|
|
20250219,090300,2958195,3715,3715,3715,3715,0
|
|
20250219,090200,2958195,3715,3715,3715,3715,0
|
|
20250219,090100,2958195,3715,3715,3715,3715,1
|
|
20250219,090000,2954480,3720,3720,3730,3720,794
|