604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,190100,204767475,3445,3445,3445,3445,7434
|
|
20250210,190000,204767475,3445,3445,3445,3445,0
|
|
20250210,185900,204767475,3445,3445,3445,3445,0
|
|
20250210,185800,204767475,3445,3445,3445,3445,0
|
|
20250210,185700,204767475,3445,3445,3445,3445,0
|
|
20250210,185600,204767475,3445,3445,3445,3445,0
|
|
20250210,185500,204767475,3445,3445,3445,3445,0
|
|
20250210,185400,204767475,3445,3445,3445,3445,0
|
|
20250210,185300,204767475,3445,3445,3445,3445,0
|
|
20250210,185200,204767475,3445,3445,3445,3445,0
|
|
20250210,185100,204767475,3445,3445,3445,3445,0
|
|
20250210,185000,204767475,3445,3445,3445,3445,0
|
|
20250210,184900,204767475,3445,3445,3445,3445,0
|
|
20250210,184800,204767475,3445,3445,3445,3445,0
|
|
20250210,184700,204767475,3445,3445,3445,3445,0
|
|
20250210,184600,204767475,3445,3445,3445,3445,0
|
|
20250210,184500,204767475,3445,3445,3445,3445,0
|
|
20250210,184400,204767475,3445,3445,3445,3445,0
|
|
20250210,184300,204767475,3445,3445,3445,3445,0
|
|
20250210,184200,204767475,3445,3445,3445,3445,0
|
|
20250210,184100,204767475,3445,3445,3445,3445,0
|
|
20250210,184000,204767475,3445,3445,3445,3445,0
|
|
20250210,183900,204767475,3445,3445,3445,3445,0
|
|
20250210,183800,204767475,3445,3445,3445,3445,0
|
|
20250210,183700,204767475,3445,3445,3445,3445,0
|
|
20250210,183600,204767475,3445,3445,3445,3445,0
|
|
20250210,183500,204767475,3445,3445,3445,3445,0
|
|
20250210,183400,204767475,3445,3445,3445,3445,0
|
|
20250210,183300,204767475,3445,3445,3445,3445,0
|
|
20250210,183200,204767475,3445,3445,3445,3445,0
|
|
20250210,183100,204767475,3445,3445,3445,3445,7434
|
|
20250210,183000,204767475,3445,3445,3445,3445,0
|
|
20250210,182900,204767475,3445,3445,3445,3445,0
|
|
20250210,182800,204767475,3445,3445,3445,3445,0
|
|
20250210,182700,204767475,3445,3445,3445,3445,0
|
|
20250210,182600,204767475,3445,3445,3445,3445,0
|
|
20250210,182500,204767475,3445,3445,3445,3445,0
|
|
20250210,182400,204767475,3445,3445,3445,3445,0
|
|
20250210,182300,204767475,3445,3445,3445,3445,0
|
|
20250210,182200,204767475,3445,3445,3445,3445,0
|
|
20250210,182100,204767475,3445,3445,3445,3445,0
|
|
20250210,182000,204767475,3445,3445,3445,3445,0
|
|
20250210,181900,204767475,3445,3445,3445,3445,0
|
|
20250210,181800,204767475,3445,3445,3445,3445,0
|
|
20250210,181700,204767475,3445,3445,3445,3445,0
|
|
20250210,181600,204767475,3445,3445,3445,3445,0
|
|
20250210,181500,204767475,3445,3445,3445,3445,0
|
|
20250210,181400,204767475,3445,3445,3445,3445,0
|
|
20250210,181300,204767475,3445,3445,3445,3445,0
|
|
20250210,181200,204767475,3445,3445,3445,3445,0
|
|
20250210,181100,204767475,3445,3445,3445,3445,0
|
|
20250210,181000,204767475,3445,3445,3445,3445,0
|
|
20250210,180900,204767475,3445,3445,3445,3445,0
|
|
20250210,180800,204767475,3445,3445,3445,3445,0
|
|
20250210,180700,204767475,3445,3445,3445,3445,0
|
|
20250210,180600,204767475,3445,3445,3445,3445,0
|
|
20250210,180500,204767475,3445,3445,3445,3445,0
|
|
20250210,180400,204767475,3445,3445,3445,3445,0
|
|
20250210,180300,204767475,3445,3445,3445,3445,0
|
|
20250210,180200,204767475,3445,3445,3445,3445,0
|
|
20250210,180100,204767475,3445,3445,3445,3445,7434
|
|
20250210,180000,204767475,3445,3445,3445,3445,0
|
|
20250210,175900,204767475,3445,3445,3445,3445,0
|
|
20250210,175800,204767475,3445,3445,3445,3445,0
|
|
20250210,175700,204767475,3445,3445,3445,3445,0
|
|
20250210,175600,204767475,3445,3445,3445,3445,0
|
|
20250210,175500,204767475,3445,3445,3445,3445,0
|
|
20250210,175400,204767475,3445,3445,3445,3445,0
|
|
20250210,175300,204767475,3445,3445,3445,3445,0
|
|
20250210,175200,204767475,3445,3445,3445,3445,0
|
|
20250210,175100,204767475,3445,3445,3445,3445,0
|
|
20250210,175000,204767475,3445,3445,3445,3445,0
|
|
20250210,174900,204767475,3445,3445,3445,3445,0
|
|
20250210,174800,204767475,3445,3445,3445,3445,0
|
|
20250210,174700,204767475,3445,3445,3445,3445,0
|
|
20250210,174600,204767475,3445,3445,3445,3445,0
|
|
20250210,174500,204767475,3445,3445,3445,3445,0
|
|
20250210,174400,204767475,3445,3445,3445,3445,0
|
|
20250210,174300,204767475,3445,3445,3445,3445,0
|
|
20250210,174200,204767475,3445,3445,3445,3445,0
|
|
20250210,174100,204767475,3445,3445,3445,3445,0
|
|
20250210,174000,204767475,3445,3445,3445,3445,0
|
|
20250210,173900,204767475,3445,3445,3445,3445,0
|
|
20250210,173800,204767475,3445,3445,3445,3445,0
|
|
20250210,173700,204767475,3445,3445,3445,3445,0
|
|
20250210,173600,204767475,3445,3445,3445,3445,0
|
|
20250210,173500,204767475,3445,3445,3445,3445,0
|
|
20250210,173400,204767475,3445,3445,3445,3445,0
|
|
20250210,173300,204767475,3445,3445,3445,3445,0
|
|
20250210,173200,204767475,3445,3445,3445,3445,0
|
|
20250210,173100,204767475,3445,3445,3445,3445,7434
|
|
20250210,173000,204767475,3445,3445,3445,3445,0
|
|
20250210,172900,204767475,3445,3445,3445,3445,0
|
|
20250210,172800,204767475,3445,3445,3445,3445,0
|
|
20250210,172700,204767475,3445,3445,3445,3445,0
|
|
20250210,172600,204767475,3445,3445,3445,3445,0
|
|
20250210,172500,204767475,3445,3445,3445,3445,0
|
|
20250210,172400,204767475,3445,3445,3445,3445,0
|
|
20250210,172300,204767475,3445,3445,3445,3445,0
|
|
20250210,172200,204767475,3445,3445,3445,3445,0
|
|
20250210,172100,204767475,3445,3445,3445,3445,0
|
|
20250210,172000,204767475,3445,3445,3445,3445,0
|
|
20250210,171900,204767475,3445,3445,3445,3445,0
|
|
20250210,171800,204767475,3445,3445,3445,3445,0
|
|
20250210,171700,204767475,3445,3445,3445,3445,0
|
|
20250210,171600,204767475,3445,3445,3445,3445,0
|
|
20250210,171500,204767475,3445,3445,3445,3445,0
|
|
20250210,171400,204767475,3445,3445,3445,3445,0
|
|
20250210,171300,204767475,3445,3445,3445,3445,0
|
|
20250210,171200,204767475,3445,3445,3445,3445,0
|
|
20250210,171100,204767475,3445,3445,3445,3445,0
|
|
20250210,171000,204767475,3445,3445,3445,3445,0
|
|
20250210,170900,204767475,3445,3445,3445,3445,0
|
|
20250210,170800,204767475,3445,3445,3445,3445,0
|
|
20250210,170700,204767475,3445,3445,3445,3445,0
|
|
20250210,170600,204767475,3445,3445,3445,3445,0
|
|
20250210,170500,204767475,3445,3445,3445,3445,0
|
|
20250210,170400,204767475,3445,3445,3445,3445,0
|
|
20250210,170300,204767475,3445,3445,3445,3445,0
|
|
20250210,170200,204767475,3445,3445,3445,3445,0
|
|
20250210,170100,204767475,3445,3445,3445,3445,7434
|
|
20250210,170000,204767475,3445,3445,3445,3445,0
|
|
20250210,165900,204767475,3445,3445,3445,3445,0
|
|
20250210,165800,204767475,3445,3445,3445,3445,0
|
|
20250210,165700,204767475,3445,3445,3445,3445,0
|
|
20250210,165600,204767475,3445,3445,3445,3445,0
|
|
20250210,165500,204767475,3445,3445,3445,3445,0
|
|
20250210,165400,204767475,3445,3445,3445,3445,0
|
|
20250210,165300,204767475,3445,3445,3445,3445,0
|
|
20250210,165200,204767475,3445,3445,3445,3445,0
|
|
20250210,165100,204767475,3445,3445,3445,3445,0
|
|
20250210,165000,204767475,3445,3445,3445,3445,0
|
|
20250210,164900,204767475,3445,3445,3445,3445,0
|
|
20250210,164800,204767475,3445,3445,3445,3445,0
|
|
20250210,164700,204767475,3445,3445,3445,3445,0
|
|
20250210,164600,204767475,3445,3445,3445,3445,0
|
|
20250210,164500,204767475,3445,3445,3445,3445,0
|
|
20250210,164400,204767475,3445,3445,3445,3445,0
|
|
20250210,164300,204767475,3445,3445,3445,3445,0
|
|
20250210,164200,204767475,3445,3445,3445,3445,0
|
|
20250210,164100,204767475,3445,3445,3445,3445,0
|
|
20250210,164000,204767475,3445,3445,3445,3445,0
|
|
20250210,163900,204767475,3445,3445,3445,3445,0
|
|
20250210,163800,204767475,3445,3445,3445,3445,0
|
|
20250210,163700,204767475,3445,3445,3445,3445,0
|
|
20250210,163600,204767475,3445,3445,3445,3445,0
|
|
20250210,163500,204767475,3445,3445,3445,3445,0
|
|
20250210,163400,204767475,3445,3445,3445,3445,0
|
|
20250210,163300,204767475,3445,3445,3445,3445,0
|
|
20250210,163200,204767475,3445,3445,3445,3445,0
|
|
20250210,163100,204767475,3445,3445,3445,3445,7434
|
|
20250210,163000,204767475,3445,3445,3445,3445,0
|
|
20250210,162900,204767475,3445,3445,3445,3445,0
|
|
20250210,162800,204767475,3445,3445,3445,3445,0
|
|
20250210,162700,204767475,3445,3445,3445,3445,0
|
|
20250210,162600,204767475,3445,3445,3445,3445,0
|
|
20250210,162500,204767475,3445,3445,3445,3445,0
|
|
20250210,162400,204767475,3445,3445,3445,3445,0
|
|
20250210,162300,204767475,3445,3445,3445,3445,0
|
|
20250210,162200,204767475,3445,3445,3445,3445,0
|
|
20250210,162100,204767475,3445,3445,3445,3445,0
|
|
20250210,162000,204767475,3445,3445,3445,3445,0
|
|
20250210,161900,204767475,3445,3445,3445,3445,0
|
|
20250210,161800,204767475,3445,3445,3445,3445,0
|
|
20250210,161700,204767475,3445,3445,3445,3445,0
|
|
20250210,161600,204767475,3445,3445,3445,3445,0
|
|
20250210,161500,204767475,3445,3445,3445,3445,0
|
|
20250210,161400,204767475,3445,3445,3445,3445,0
|
|
20250210,161300,204767475,3445,3445,3445,3445,0
|
|
20250210,161200,204767475,3445,3445,3445,3445,0
|
|
20250210,161100,204767475,3445,3445,3445,3445,0
|
|
20250210,161000,204767475,3445,3445,3445,3445,0
|
|
20250210,160900,204767475,3445,3445,3445,3445,0
|
|
20250210,160800,204767475,3445,3445,3445,3445,0
|
|
20250210,160700,204767475,3445,3445,3445,3445,0
|
|
20250210,160600,204767475,3445,3445,3445,3445,0
|
|
20250210,160500,204767475,3445,3445,3445,3445,0
|
|
20250210,160400,204767475,3445,3445,3445,3445,0
|
|
20250210,160300,204767475,3445,3445,3445,3445,0
|
|
20250210,160200,204767475,3445,3445,3445,3445,0
|
|
20250210,160100,204767475,3445,3445,3445,3445,7434
|
|
20250210,160000,204767475,3445,3445,3445,3445,0
|
|
20250210,155900,204767475,3445,3445,3445,3445,0
|
|
20250210,155800,204767475,3445,3445,3445,3445,0
|
|
20250210,155700,204767475,3445,3445,3445,3445,0
|
|
20250210,155600,204767475,3445,3445,3445,3445,0
|
|
20250210,155500,204767475,3445,3445,3445,3445,0
|
|
20250210,155400,204767475,3445,3445,3445,3445,0
|
|
20250210,155300,204767475,3445,3445,3445,3445,0
|
|
20250210,155200,204767475,3445,3445,3445,3445,0
|
|
20250210,155100,204767475,3445,3445,3445,3445,0
|
|
20250210,155000,204767475,3445,3445,3445,3445,0
|
|
20250210,154900,204767475,3445,3445,3445,3445,0
|
|
20250210,154800,204767475,3445,3445,3445,3445,0
|
|
20250210,154700,204767475,3445,3445,3445,3445,0
|
|
20250210,154600,204767475,3445,3445,3445,3445,0
|
|
20250210,154500,204767475,3445,3445,3445,3445,0
|
|
20250210,154400,204767475,3445,3445,3445,3445,0
|
|
20250210,154300,204767475,3445,3445,3445,3445,0
|
|
20250210,154200,204767475,3445,3445,3445,3445,0
|
|
20250210,154100,204767475,3445,3445,3445,3445,0
|
|
20250210,154000,204767475,3445,3445,3445,3445,0
|
|
20250210,153900,204767475,3445,3445,3445,3445,0
|
|
20250210,153800,204767475,3445,3445,3445,3445,0
|
|
20250210,153700,204767475,3445,3445,3445,3445,0
|
|
20250210,153600,204767475,3445,3445,3445,3445,0
|
|
20250210,153500,204767475,3445,3445,3445,3445,0
|
|
20250210,153400,204767475,3445,3445,3445,3445,0
|
|
20250210,153300,204767475,3445,3445,3445,3445,0
|
|
20250210,153200,204767475,3445,3445,3445,3445,0
|
|
20250210,153100,204767475,3445,3445,3445,3445,7434
|
|
20250210,153000,204767475,3445,3445,3445,3445,7434
|
|
20250210,152900,179157345,3435,3435,3435,3435,0
|
|
20250210,152800,179157345,3435,3435,3435,3435,0
|
|
20250210,152700,179157345,3435,3435,3435,3435,0
|
|
20250210,152600,179157345,3435,3435,3435,3435,0
|
|
20250210,152500,179157345,3435,3435,3435,3435,0
|
|
20250210,152400,179157345,3435,3435,3435,3435,0
|
|
20250210,152300,179157345,3435,3435,3435,3435,0
|
|
20250210,152200,179157345,3435,3435,3435,3435,0
|
|
20250210,152100,179157345,3435,3435,3435,3435,0
|
|
20250210,152000,179157345,3435,3435,3435,3435,0
|
|
20250210,151900,179157345,3435,3430,3435,3430,556
|
|
20250210,151800,177250260,3425,3425,3425,3425,357
|
|
20250210,151700,176027535,3430,3430,3430,3430,370
|
|
20250210,151600,174758435,3430,3430,3430,3430,20
|
|
20250210,151500,174689835,3435,3435,3435,3435,0
|
|
20250210,151400,174689835,3435,3435,3435,3435,10
|
|
20250210,151300,174655485,3435,3435,3435,3435,0
|
|
20250210,151200,174655485,3435,3435,3435,3435,0
|
|
20250210,151100,174655485,3435,3435,3435,3435,0
|
|
20250210,151000,174655485,3435,3435,3435,3435,0
|
|
20250210,150900,174655485,3435,3435,3435,3435,0
|
|
20250210,150800,174655485,3435,3435,3435,3435,0
|
|
20250210,150700,174655485,3435,3435,3435,3435,5
|
|
20250210,150600,174638310,3430,3430,3430,3430,0
|
|
20250210,150500,174638310,3430,3430,3430,3430,0
|
|
20250210,150400,174638310,3430,3430,3430,3430,0
|
|
20250210,150300,174638310,3430,3430,3430,3430,0
|
|
20250210,150200,174638310,3430,3430,3430,3430,1750
|
|
20250210,150100,168635810,3425,3425,3425,3425,0
|
|
20250210,150000,168635810,3425,3425,3425,3425,0
|
|
20250210,145900,168635810,3425,3425,3425,3425,1
|
|
20250210,145800,168632385,3425,3425,3425,3425,1
|
|
20250210,145700,168628960,3425,3425,3425,3425,0
|
|
20250210,145600,168628960,3425,3425,3425,3425,6
|
|
20250210,145500,168608410,3425,3425,3425,3425,0
|
|
20250210,145400,168608410,3425,3425,3425,3425,1
|
|
20250210,145300,168604985,3430,3430,3430,3430,10
|
|
20250210,145200,168570685,3430,3430,3430,3430,0
|
|
20250210,145100,168570685,3430,3430,3430,3430,0
|
|
20250210,145000,168570685,3430,3420,3430,3420,587
|
|
20250210,144900,166563135,3420,3425,3425,3420,416
|
|
20250210,144800,165138345,3430,3430,3430,3430,0
|
|
20250210,144700,165138345,3430,3430,3430,3430,0
|
|
20250210,144600,165138345,3430,3430,3430,3430,1
|
|
20250210,144500,165134915,3425,3425,3425,3425,1
|
|
20250210,144400,165131490,3425,3425,3425,3425,0
|
|
20250210,144300,165131490,3425,3430,3430,3425,100
|
|
20250210,144200,164788495,3430,3430,3430,3430,1
|
|
20250210,144100,164785065,3425,3425,3425,3425,0
|
|
20250210,144000,164785065,3425,3425,3425,3425,1
|
|
20250210,143900,164781640,3420,3420,3420,3420,0
|
|
20250210,143800,164781640,3420,3420,3420,3420,0
|
|
20250210,143700,164781640,3420,3420,3420,3420,0
|
|
20250210,143600,164781640,3420,3420,3420,3420,2
|
|
20250210,143500,164774800,3420,3420,3420,3420,0
|
|
20250210,143400,164774800,3420,3420,3420,3420,0
|
|
20250210,143300,164774800,3420,3420,3420,3420,0
|
|
20250210,143200,164774800,3420,3420,3420,3420,0
|
|
20250210,143100,164774800,3420,3420,3420,3420,1
|
|
20250210,143000,164771380,3430,3430,3430,3430,0
|
|
20250210,142900,164771380,3430,3430,3430,3420,4
|
|
20250210,142800,164757670,3420,3420,3420,3420,0
|
|
20250210,142700,164757670,3420,3420,3420,3420,41
|
|
20250210,142600,164617450,3420,3420,3420,3420,1
|
|
20250210,142500,164614030,3420,3420,3420,3420,0
|
|
20250210,142400,164614030,3420,3420,3420,3420,4
|
|
20250210,142300,164600350,3420,3420,3420,3420,88
|
|
20250210,142200,164299390,3420,3420,3430,3420,202
|
|
20250210,142100,163606550,3430,3430,3430,3430,0
|
|
20250210,142000,163606550,3430,3430,3430,3430,0
|
|
20250210,141900,163606550,3430,3430,3430,3430,200
|
|
20250210,141800,162920550,3430,3430,3430,3430,1
|
|
20250210,141700,162917120,3420,3420,3420,3420,1
|
|
20250210,141600,162913700,3425,3425,3425,3425,1
|
|
20250210,141500,162910275,3430,3430,3430,3430,52
|
|
20250210,141400,162731915,3430,3430,3430,3430,18
|
|
20250210,141300,162670175,3420,3420,3420,3420,1
|
|
20250210,141200,162666755,3425,3425,3425,3425,0
|
|
20250210,141100,162666755,3425,3425,3425,3425,2
|
|
20250210,141000,162659905,3420,3420,3420,3420,0
|
|
20250210,140900,162659905,3420,3420,3420,3420,0
|
|
20250210,140800,162659905,3420,3420,3420,3420,1
|
|
20250210,140700,162656485,3430,3430,3430,3430,0
|
|
20250210,140600,162656485,3430,3430,3430,3430,0
|
|
20250210,140500,162656485,3430,3430,3430,3430,0
|
|
20250210,140400,162656485,3430,3425,3430,3425,8
|
|
20250210,140300,162629050,3420,3420,3420,3420,1
|
|
20250210,140200,162625630,3420,3420,3420,3420,0
|
|
20250210,140100,162625630,3420,3420,3420,3420,0
|
|
20250210,140000,162625630,3420,3420,3420,3420,44
|
|
20250210,135900,162475150,3425,3425,3425,3425,157
|
|
20250210,135800,161937425,3430,3430,3430,3430,0
|
|
20250210,135700,161937425,3430,3430,3430,3430,0
|
|
20250210,135600,161937425,3430,3430,3430,3430,1
|
|
20250210,135500,161933995,3425,3425,3430,3425,301
|
|
20250210,135400,160902570,3420,3425,3425,3420,17
|
|
20250210,135300,160844350,3425,3425,3425,3425,10
|
|
20250210,135200,160810100,3425,3425,3425,3425,0
|
|
20250210,135100,160810100,3425,3425,3425,3425,4
|
|
20250210,135000,160796400,3425,3420,3425,3420,3
|
|
20250210,134900,160786130,3420,3420,3420,3420,1
|
|
20250210,134800,160782710,3420,3425,3425,3420,755
|
|
20250210,134700,158200605,3420,3420,3420,3420,0
|
|
20250210,134600,158200605,3420,3420,3420,3420,1
|
|
20250210,134500,158197185,3420,3420,3420,3420,1
|
|
20250210,134400,158193765,3425,3420,3425,3420,11
|
|
20250210,134300,158156140,3420,3420,3420,3420,0
|
|
20250210,134200,158156140,3420,3420,3420,3420,1
|
|
20250210,134100,158152720,3420,3420,3420,3420,1
|
|
20250210,134000,158149300,3425,3425,3425,3425,1
|
|
20250210,133900,158145875,3420,3420,3420,3420,1
|
|
20250210,133800,158142455,3420,3420,3420,3420,1
|
|
20250210,133700,158139035,3420,3425,3425,3420,2311
|
|
20250210,133600,150234690,3425,3425,3425,3425,1
|
|
20250210,133500,150231265,3430,3425,3430,3425,5
|
|
20250210,133400,150214120,3430,3425,3430,3425,51
|
|
20250210,133300,150039195,3425,3425,3425,3425,200
|
|
20250210,133200,149354195,3430,3425,3430,3425,238
|
|
20250210,133100,148538990,3425,3425,3425,3425,204
|
|
20250210,133000,147840290,3425,3425,3425,3425,0
|
|
20250210,132900,147840290,3425,3425,3425,3425,237
|
|
20250210,132800,147028565,3420,3425,3425,3420,176
|
|
20250210,132700,146425770,3425,3420,3425,3420,109
|
|
20250210,132600,146052450,3420,3420,3420,3420,0
|
|
20250210,132500,146052450,3420,3420,3420,3420,355
|
|
20250210,132400,144838350,3420,3420,3420,3420,0
|
|
20250210,132300,144838350,3420,3420,3420,3420,0
|
|
20250210,132200,144838350,3420,3420,3425,3420,3
|
|
20250210,132100,144828085,3425,3425,3425,3425,0
|
|
20250210,132000,144828085,3425,3425,3425,3425,0
|
|
20250210,131900,144828085,3425,3425,3425,3425,0
|
|
20250210,131800,144828085,3425,3425,3425,3425,12
|
|
20250210,131700,144786985,3430,3430,3430,3430,0
|
|
20250210,131600,144786985,3430,3430,3430,3430,1
|
|
20250210,131500,144783555,3425,3425,3425,3425,1
|
|
20250210,131400,144780130,3430,3430,3430,3430,0
|
|
20250210,131300,144780130,3430,3425,3430,3420,92
|
|
20250210,131200,144465025,3425,3425,3425,3425,2
|
|
20250210,131100,144458175,3425,3425,3425,3425,0
|
|
20250210,131000,144458175,3425,3425,3425,3425,21
|
|
20250210,130900,144386250,3430,3425,3430,3425,23
|
|
20250210,130800,144307365,3420,3420,3420,3420,1
|
|
20250210,130700,144303945,3430,3430,3430,3430,6
|
|
20250210,130600,144283365,3415,3415,3415,3415,0
|
|
20250210,130500,144283365,3415,3415,3415,3415,0
|
|
20250210,130400,144283365,3415,3415,3415,3415,1
|
|
20250210,130300,144279950,3430,3430,3430,3430,0
|
|
20250210,130200,144279950,3430,3425,3430,3425,2
|
|
20250210,130100,144273095,3425,3425,3425,3425,1
|
|
20250210,130000,144269670,3415,3415,3415,3415,0
|
|
20250210,125900,144269670,3415,3415,3415,3415,1
|
|
20250210,125800,144266255,3415,3415,3415,3415,0
|
|
20250210,125700,144266255,3415,3415,3415,3415,0
|
|
20250210,125600,144266255,3415,3415,3415,3415,0
|
|
20250210,125500,144266255,3415,3430,3430,3415,7
|
|
20250210,125400,144242260,3430,3430,3430,3430,953
|
|
20250210,125300,140973470,3430,3425,3430,3425,40
|
|
20250210,125200,140836365,3420,3415,3420,3415,2
|
|
20250210,125100,140829530,3415,3415,3415,3415,0
|
|
20250210,125000,140829530,3415,3415,3415,3415,1
|
|
20250210,124900,140826115,3425,3425,3425,3425,0
|
|
20250210,124800,140826115,3425,3425,3425,3425,0
|
|
20250210,124700,140826115,3425,3425,3425,3425,0
|
|
20250210,124600,140826115,3425,3415,3425,3415,2
|
|
20250210,124500,140819275,3420,3420,3420,3420,0
|
|
20250210,124400,140819275,3420,3410,3420,3410,596
|
|
20250210,124300,138781055,3420,3420,3420,3420,0
|
|
20250210,124200,138781055,3420,3415,3420,3415,2
|
|
20250210,124100,138774220,3405,3410,3410,3405,1001
|
|
20250210,124000,135364135,3420,3420,3420,3420,0
|
|
20250210,123900,135364135,3420,3420,3420,3420,0
|
|
20250210,123800,135364135,3420,3420,3420,3420,0
|
|
20250210,123700,135364135,3420,3415,3420,3415,2
|
|
20250210,123600,135357300,3410,3410,3410,3410,1
|
|
20250210,123500,135353890,3410,3410,3410,3410,0
|
|
20250210,123400,135353890,3410,3410,3410,3410,0
|
|
20250210,123300,135353890,3410,3410,3410,3410,0
|
|
20250210,123200,135353890,3410,3410,3410,3410,1
|
|
20250210,123100,135350480,3420,3420,3420,3420,0
|
|
20250210,123000,135350480,3420,3420,3420,3420,1
|
|
20250210,122900,135347060,3410,3410,3415,3410,3
|
|
20250210,122800,135336825,3415,3415,3415,3415,0
|
|
20250210,122700,135336825,3415,3415,3415,3415,1
|
|
20250210,122600,135333410,3420,3420,3420,3420,0
|
|
20250210,122500,135333410,3420,3420,3420,3420,0
|
|
20250210,122400,135333410,3420,3420,3420,3420,0
|
|
20250210,122300,135333410,3420,3410,3420,3410,6
|
|
20250210,122200,135312900,3415,3415,3415,3415,641
|
|
20250210,122100,133123885,3410,3410,3410,3410,0
|
|
20250210,122000,133123885,3410,3420,3420,3410,4
|
|
20250210,121900,133110235,3410,3415,3415,3410,3000
|
|
20250210,121800,122880215,3415,3415,3420,3415,1002
|
|
20250210,121700,119458380,3420,3420,3420,3420,0
|
|
20250210,121600,119458380,3420,3420,3420,3420,0
|
|
20250210,121500,119458380,3420,3420,3420,3420,1
|
|
20250210,121400,119454960,3415,3420,3420,3415,2
|
|
20250210,121300,119448125,3415,3415,3415,3415,1
|
|
20250210,121200,119444710,3415,3415,3415,3415,0
|
|
20250210,121100,119444710,3415,3415,3415,3415,0
|
|
20250210,121000,119444710,3415,3415,3415,3415,0
|
|
20250210,120900,119444710,3415,3415,3415,3415,1
|
|
20250210,120800,119441295,3415,3415,3415,3415,0
|
|
20250210,120700,119441295,3415,3415,3415,3415,0
|
|
20250210,120600,119441295,3415,3415,3415,3415,0
|
|
20250210,120500,119441295,3415,3415,3415,3415,0
|
|
20250210,120400,119441295,3415,3415,3415,3415,1
|
|
20250210,120300,119437880,3415,3415,3415,3415,0
|
|
20250210,120200,119437880,3415,3415,3415,3415,1000
|
|
20250210,120100,116022880,3415,3415,3415,3415,0
|
|
20250210,120000,116022880,3415,3415,3415,3415,601
|
|
20250210,115900,113970465,3415,3415,3415,3415,0
|
|
20250210,115800,113970465,3415,3415,3415,3415,0
|
|
20250210,115700,113970465,3415,3415,3415,3415,88
|
|
20250210,115600,113669945,3410,3410,3410,3410,0
|
|
20250210,115500,113669945,3410,3410,3410,3410,1
|
|
20250210,115400,113666535,3410,3410,3410,3410,0
|
|
20250210,115300,113666535,3410,3410,3410,3410,0
|
|
20250210,115200,113666535,3410,3410,3410,3410,0
|
|
20250210,115100,113666535,3410,3410,3410,3410,1
|
|
20250210,115000,113663125,3435,3435,3435,3435,0
|
|
20250210,114900,113663125,3435,3430,3435,3430,2
|
|
20250210,114800,113656260,3410,3410,3410,3410,0
|
|
20250210,114700,113656260,3410,3410,3410,3410,0
|
|
20250210,114600,113656260,3410,3410,3410,3410,1
|
|
20250210,114500,113652850,3435,3435,3435,3435,0
|
|
20250210,114400,113652850,3435,3435,3435,3435,0
|
|
20250210,114300,113652850,3435,3435,3435,3435,30
|
|
20250210,114200,113549800,3435,3435,3435,3435,1
|
|
20250210,114100,113546365,3410,3430,3430,3410,2
|
|
20250210,114000,113539525,3410,3410,3410,3410,0
|
|
20250210,113900,113539525,3410,3410,3410,3410,0
|
|
20250210,113800,113539525,3410,3410,3410,3410,0
|
|
20250210,113700,113539525,3410,3410,3410,3410,1
|
|
20250210,113600,113536115,3430,3430,3430,3430,1
|
|
20250210,113500,113532685,3430,3430,3430,3430,2
|
|
20250210,113400,113525825,3430,3430,3430,3430,0
|
|
20250210,113300,113525825,3430,3425,3430,3425,22
|
|
20250210,113200,113450370,3415,3415,3415,3415,1
|
|
20250210,113100,113446955,3410,3410,3410,3410,0
|
|
20250210,113000,113446955,3410,3410,3410,3410,0
|
|
20250210,112900,113446955,3410,3410,3410,3410,0
|
|
20250210,112800,113446955,3410,3410,3410,3410,1
|
|
20250210,112700,113443545,3435,3435,3435,3435,0
|
|
20250210,112600,113443545,3435,3435,3435,3435,0
|
|
20250210,112500,113443545,3435,3435,3435,3435,0
|
|
20250210,112400,113443545,3435,3415,3435,3415,151
|
|
20250210,112300,112927220,3415,3405,3415,3405,89
|
|
20250210,112200,112623295,3440,3440,3440,3440,0
|
|
20250210,112100,112623295,3440,3425,3440,3390,18162
|
|
20250210,112000,50689455,3440,3440,3440,3440,0
|
|
20250210,111900,50689455,3440,3440,3440,3440,2
|
|
20250210,111800,50682575,3425,3435,3435,3425,2
|
|
20250210,111700,50675715,3425,3425,3425,3425,0
|
|
20250210,111600,50675715,3425,3425,3425,3425,0
|
|
20250210,111500,50675715,3425,3425,3425,3425,7
|
|
20250210,111400,50651740,3425,3425,3425,3425,0
|
|
20250210,111300,50651740,3425,3425,3425,3425,0
|
|
20250210,111200,50651740,3425,3425,3425,3425,0
|
|
20250210,111100,50651740,3425,3425,3425,3425,38
|
|
20250210,111000,50521590,3425,3425,3425,3425,1
|
|
20250210,110900,50518165,3440,3440,3440,3440,0
|
|
20250210,110800,50518165,3440,3440,3440,3440,0
|
|
20250210,110700,50518165,3440,3440,3440,3440,0
|
|
20250210,110600,50518165,3440,3440,3440,3440,1
|
|
20250210,110500,50514725,3440,3440,3440,3440,0
|
|
20250210,110400,50514725,3440,3440,3440,3440,0
|
|
20250210,110300,50514725,3440,3440,3440,3440,0
|
|
20250210,110200,50514725,3440,3440,3440,3440,0
|
|
20250210,110100,50514725,3440,3440,3440,3440,913
|
|
20250210,110000,47374005,3440,3440,3440,3440,24
|
|
20250210,105900,47291445,3445,3445,3445,3445,1
|
|
20250210,105800,47288000,3440,3435,3440,3435,1050
|
|
20250210,105700,43676370,3440,3440,3440,3440,1000
|
|
20250210,105600,40236370,3440,3440,3440,3440,0
|
|
20250210,105500,40236370,3440,3440,3440,3440,22
|
|
20250210,105400,40160690,3420,3420,3420,3420,0
|
|
20250210,105300,40160690,3420,3420,3420,3420,0
|
|
20250210,105200,40160690,3420,3430,3430,3420,5
|
|
20250210,105100,40143575,3440,3440,3440,3440,0
|
|
20250210,105000,40143575,3440,3440,3440,3440,0
|
|
20250210,104900,40143575,3440,3440,3440,3440,1
|
|
20250210,104800,40140135,3435,3435,3435,3435,1
|
|
20250210,104700,40136700,3415,3415,3415,3415,0
|
|
20250210,104600,40136700,3415,3415,3415,3415,0
|
|
20250210,104500,40136700,3415,3415,3415,3415,0
|
|
20250210,104400,40136700,3415,3435,3435,3415,5120
|
|
20250210,104300,22607905,3435,3435,3435,3435,0
|
|
20250210,104200,22607905,3435,3435,3435,3435,0
|
|
20250210,104100,22607905,3435,3435,3435,3435,0
|
|
20250210,104000,22607905,3435,3435,3435,3435,11
|
|
20250210,103900,22570120,3440,3440,3440,3440,145
|
|
20250210,103800,22071320,3440,3440,3440,3440,16
|
|
20250210,103700,22016280,3440,3440,3440,3440,0
|
|
20250210,103600,22016280,3440,3440,3440,3440,0
|
|
20250210,103500,22016280,3440,3440,3440,3440,0
|
|
20250210,103400,22016280,3440,3440,3440,3440,0
|
|
20250210,103300,22016280,3440,3440,3440,3440,0
|
|
20250210,103200,22016280,3440,3440,3440,3440,0
|
|
20250210,103100,22016280,3440,3440,3440,3440,0
|
|
20250210,103000,22016280,3440,3440,3440,3440,2
|
|
20250210,102900,22009400,3430,3430,3430,3430,0
|
|
20250210,102800,22009400,3430,3430,3430,3430,0
|
|
20250210,102700,22009400,3430,3430,3430,3430,0
|
|
20250210,102600,22009400,3430,3430,3430,3430,0
|
|
20250210,102500,22009400,3430,3430,3430,3430,0
|
|
20250210,102400,22009400,3430,3430,3430,3430,0
|
|
20250210,102300,22009400,3430,3430,3430,3430,0
|
|
20250210,102200,22009400,3430,3430,3430,3430,0
|
|
20250210,102100,22009400,3430,3430,3430,3430,201
|
|
20250210,102000,21319970,3445,3445,3445,3445,0
|
|
20250210,101900,21319970,3445,3445,3445,3445,0
|
|
20250210,101800,21319970,3445,3445,3445,3445,0
|
|
20250210,101700,21319970,3445,3445,3445,3445,0
|
|
20250210,101600,21319970,3445,3440,3445,3440,3
|
|
20250210,101500,21309645,3445,3445,3445,3445,0
|
|
20250210,101400,21309645,3445,3445,3445,3445,0
|
|
20250210,101300,21309645,3445,3445,3445,3445,1
|
|
20250210,101200,21306200,3435,3435,3435,3435,0
|
|
20250210,101100,21306200,3435,3435,3435,3435,186
|
|
20250210,101000,20667290,3435,3435,3435,3435,0
|
|
20250210,100900,20667290,3435,3445,3445,3435,15
|
|
20250210,100800,20615755,3445,3445,3445,3445,0
|
|
20250210,100700,20615755,3445,3445,3445,3445,0
|
|
20250210,100600,20615755,3445,3445,3445,3445,0
|
|
20250210,100500,20615755,3445,3445,3445,3445,1
|
|
20250210,100400,20612310,3435,3445,3445,3435,30
|
|
20250210,100300,20509180,3445,3445,3445,3445,0
|
|
20250210,100200,20509180,3445,3445,3445,3445,0
|
|
20250210,100100,20509180,3445,3445,3445,3445,0
|
|
20250210,100000,20509180,3445,3445,3445,3445,0
|
|
20250210,095900,20509180,3445,3445,3445,3445,0
|
|
20250210,095800,20509180,3445,3445,3445,3445,0
|
|
20250210,095700,20509180,3445,3445,3445,3445,0
|
|
20250210,095600,20509180,3445,3445,3445,3445,1
|
|
20250210,095500,20505735,3445,3445,3445,3445,150
|
|
20250210,095400,19988985,3445,3445,3445,3445,1
|
|
20250210,095300,19985540,3430,3430,3430,3430,0
|
|
20250210,095200,19985540,3430,3430,3430,3430,0
|
|
20250210,095100,19985540,3430,3430,3430,3430,50
|
|
20250210,095000,19814040,3445,3445,3445,3445,0
|
|
20250210,094900,19814040,3445,3430,3445,3430,101
|
|
20250210,094800,19467595,3430,3430,3430,3430,0
|
|
20250210,094700,19467595,3430,3430,3430,3430,0
|
|
20250210,094600,19467595,3430,3430,3430,3430,200
|
|
20250210,094500,18781595,3445,3440,3445,3440,18
|
|
20250210,094400,18719670,3440,3440,3440,3440,2
|
|
20250210,094300,18712790,3440,3440,3440,3440,1
|
|
20250210,094200,18709350,3440,3440,3440,3440,9
|
|
20250210,094100,18678390,3440,3440,3440,3440,7
|
|
20250210,094000,18654310,3440,3440,3440,3440,3
|
|
20250210,093900,18643990,3440,3440,3440,3440,0
|
|
20250210,093800,18643990,3440,3440,3440,3440,0
|
|
20250210,093700,18643990,3440,3440,3440,3440,0
|
|
20250210,093600,18643990,3440,3440,3440,3440,2
|
|
20250210,093500,18637110,3445,3445,3445,3445,0
|
|
20250210,093400,18637110,3445,3445,3445,3445,3
|
|
20250210,093300,18626775,3445,3445,3445,3445,0
|
|
20250210,093200,18626775,3445,3445,3445,3445,0
|
|
20250210,093100,18626775,3445,3445,3445,3445,1
|
|
20250210,093000,18623330,3445,3445,3445,3445,1
|
|
20250210,092900,18619885,3435,3435,3435,3435,108
|
|
20250210,092800,18248905,3445,3445,3445,3445,1
|
|
20250210,092700,18245460,3435,3435,3435,3435,0
|
|
20250210,092600,18245460,3435,3440,3440,3435,54
|
|
20250210,092500,18059755,3440,3445,3445,3435,31
|
|
20250210,092400,17953225,3445,3445,3445,3445,1
|
|
20250210,092300,17949780,3430,3430,3430,3430,0
|
|
20250210,092200,17949780,3430,3430,3430,3430,0
|
|
20250210,092100,17949780,3430,3430,3430,3430,42
|
|
20250210,092000,17805720,3450,3450,3450,3450,0
|
|
20250210,091900,17805720,3450,3450,3450,3450,0
|
|
20250210,091800,17805720,3450,3450,3450,3450,0
|
|
20250210,091700,17805720,3450,3450,3450,3450,0
|
|
20250210,091600,17805720,3450,3450,3450,3450,0
|
|
20250210,091500,17805720,3450,3450,3450,3450,0
|
|
20250210,091400,17805720,3450,3435,3450,3435,2193
|
|
20250210,091300,10247000,3425,3430,3430,3425,85
|
|
20250210,091200,9955870,3435,3435,3435,3435,0
|
|
20250210,091100,9955870,3435,3435,3435,3435,2
|
|
20250210,091000,9949000,3425,3425,3425,3425,0
|
|
20250210,090900,9949000,3425,3425,3425,3425,0
|
|
20250210,090800,9949000,3425,3425,3425,3425,140
|
|
20250210,090700,9469500,3415,3415,3415,3415,81
|
|
20250210,090600,9192885,3415,3415,3415,3415,0
|
|
20250210,090500,9192885,3415,3430,3430,3415,2137
|
|
20250210,090400,1885355,3420,3425,3425,3420,53
|
|
20250210,090300,1704090,3430,3425,3430,3425,121
|
|
20250210,090200,1289560,3425,3425,3425,3425,0
|
|
20250210,090100,1289560,3425,3425,3425,3425,24
|
|
20250210,090000,1207360,3430,3430,3430,3430,352
|