604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,190100,136427375,3440,3440,3440,3440,586
|
|
20250213,190000,136427375,3440,3440,3440,3440,0
|
|
20250213,185900,136427375,3440,3440,3440,3440,0
|
|
20250213,185800,136427375,3440,3440,3440,3440,0
|
|
20250213,185700,136427375,3440,3440,3440,3440,0
|
|
20250213,185600,136427375,3440,3440,3440,3440,0
|
|
20250213,185500,136427375,3440,3440,3440,3440,0
|
|
20250213,185400,136427375,3440,3440,3440,3440,0
|
|
20250213,185300,136427375,3440,3440,3440,3440,0
|
|
20250213,185200,136427375,3440,3440,3440,3440,0
|
|
20250213,185100,136427375,3440,3440,3440,3440,0
|
|
20250213,185000,136427375,3440,3440,3440,3440,0
|
|
20250213,184900,136427375,3440,3440,3440,3440,0
|
|
20250213,184800,136427375,3440,3440,3440,3440,0
|
|
20250213,184700,136427375,3440,3440,3440,3440,0
|
|
20250213,184600,136427375,3440,3440,3440,3440,0
|
|
20250213,184500,136427375,3440,3440,3440,3440,0
|
|
20250213,184400,136427375,3440,3440,3440,3440,0
|
|
20250213,184300,136427375,3440,3440,3440,3440,0
|
|
20250213,184200,136427375,3440,3440,3440,3440,0
|
|
20250213,184100,136427375,3440,3440,3440,3440,0
|
|
20250213,184000,136427375,3440,3440,3440,3440,0
|
|
20250213,183900,136427375,3440,3440,3440,3440,0
|
|
20250213,183800,136427375,3440,3440,3440,3440,0
|
|
20250213,183700,136427375,3440,3440,3440,3440,0
|
|
20250213,183600,136427375,3440,3440,3440,3440,0
|
|
20250213,183500,136427375,3440,3440,3440,3440,0
|
|
20250213,183400,136427375,3440,3440,3440,3440,0
|
|
20250213,183300,136427375,3440,3440,3440,3440,0
|
|
20250213,183200,136427375,3440,3440,3440,3440,0
|
|
20250213,183100,136427375,3440,3440,3440,3440,586
|
|
20250213,183000,136427375,3440,3440,3440,3440,0
|
|
20250213,182900,136427375,3440,3440,3440,3440,0
|
|
20250213,182800,136427375,3440,3440,3440,3440,0
|
|
20250213,182700,136427375,3440,3440,3440,3440,0
|
|
20250213,182600,136427375,3440,3440,3440,3440,0
|
|
20250213,182500,136427375,3440,3440,3440,3440,0
|
|
20250213,182400,136427375,3440,3440,3440,3440,0
|
|
20250213,182300,136427375,3440,3440,3440,3440,0
|
|
20250213,182200,136427375,3440,3440,3440,3440,0
|
|
20250213,182100,136427375,3440,3440,3440,3440,0
|
|
20250213,182000,136427375,3440,3440,3440,3440,0
|
|
20250213,181900,136427375,3440,3440,3440,3440,0
|
|
20250213,181800,136427375,3440,3440,3440,3440,0
|
|
20250213,181700,136427375,3440,3440,3440,3440,0
|
|
20250213,181600,136427375,3440,3440,3440,3440,0
|
|
20250213,181500,136427375,3440,3440,3440,3440,0
|
|
20250213,181400,136427375,3440,3440,3440,3440,0
|
|
20250213,181300,136427375,3440,3440,3440,3440,0
|
|
20250213,181200,136427375,3440,3440,3440,3440,0
|
|
20250213,181100,136427375,3440,3440,3440,3440,0
|
|
20250213,181000,136427375,3440,3440,3440,3440,0
|
|
20250213,180900,136427375,3440,3440,3440,3440,0
|
|
20250213,180800,136427375,3440,3440,3440,3440,0
|
|
20250213,180700,136427375,3440,3440,3440,3440,0
|
|
20250213,180600,136427375,3440,3440,3440,3440,0
|
|
20250213,180500,136427375,3440,3440,3440,3440,0
|
|
20250213,180400,136427375,3440,3440,3440,3440,0
|
|
20250213,180300,136427375,3440,3440,3440,3440,0
|
|
20250213,180200,136427375,3440,3440,3440,3440,0
|
|
20250213,180100,136427375,3440,3440,3440,3440,586
|
|
20250213,180000,136427375,3440,3440,3440,3440,0
|
|
20250213,175900,136427375,3440,3440,3440,3440,0
|
|
20250213,175800,136427375,3440,3440,3440,3440,0
|
|
20250213,175700,136427375,3440,3440,3440,3440,0
|
|
20250213,175600,136427375,3440,3440,3440,3440,0
|
|
20250213,175500,136427375,3440,3440,3440,3440,0
|
|
20250213,175400,136427375,3440,3440,3440,3440,0
|
|
20250213,175300,136427375,3440,3440,3440,3440,0
|
|
20250213,175200,136427375,3440,3440,3440,3440,0
|
|
20250213,175100,136427375,3440,3440,3440,3440,0
|
|
20250213,175000,136427375,3440,3440,3440,3440,0
|
|
20250213,174900,136427375,3440,3440,3440,3440,0
|
|
20250213,174800,136427375,3440,3440,3440,3440,0
|
|
20250213,174700,136427375,3440,3440,3440,3440,0
|
|
20250213,174600,136427375,3440,3440,3440,3440,0
|
|
20250213,174500,136427375,3440,3440,3440,3440,0
|
|
20250213,174400,136427375,3440,3440,3440,3440,0
|
|
20250213,174300,136427375,3440,3440,3440,3440,0
|
|
20250213,174200,136427375,3440,3440,3440,3440,0
|
|
20250213,174100,136427375,3440,3440,3440,3440,0
|
|
20250213,174000,136427375,3440,3440,3440,3440,0
|
|
20250213,173900,136427375,3440,3440,3440,3440,0
|
|
20250213,173800,136427375,3440,3440,3440,3440,0
|
|
20250213,173700,136427375,3440,3440,3440,3440,0
|
|
20250213,173600,136427375,3440,3440,3440,3440,0
|
|
20250213,173500,136427375,3440,3440,3440,3440,0
|
|
20250213,173400,136427375,3440,3440,3440,3440,0
|
|
20250213,173300,136427375,3440,3440,3440,3440,0
|
|
20250213,173200,136427375,3440,3440,3440,3440,0
|
|
20250213,173100,136427375,3440,3440,3440,3440,586
|
|
20250213,173000,136427375,3440,3440,3440,3440,0
|
|
20250213,172900,136427375,3440,3440,3440,3440,0
|
|
20250213,172800,136427375,3440,3440,3440,3440,0
|
|
20250213,172700,136427375,3440,3440,3440,3440,0
|
|
20250213,172600,136427375,3440,3440,3440,3440,0
|
|
20250213,172500,136427375,3440,3440,3440,3440,0
|
|
20250213,172400,136427375,3440,3440,3440,3440,0
|
|
20250213,172300,136427375,3440,3440,3440,3440,0
|
|
20250213,172200,136427375,3440,3440,3440,3440,0
|
|
20250213,172100,136427375,3440,3440,3440,3440,0
|
|
20250213,172000,136427375,3440,3440,3440,3440,0
|
|
20250213,171900,136427375,3440,3440,3440,3440,0
|
|
20250213,171800,136427375,3440,3440,3440,3440,0
|
|
20250213,171700,136427375,3440,3440,3440,3440,0
|
|
20250213,171600,136427375,3440,3440,3440,3440,0
|
|
20250213,171500,136427375,3440,3440,3440,3440,0
|
|
20250213,171400,136427375,3440,3440,3440,3440,0
|
|
20250213,171300,136427375,3440,3440,3440,3440,0
|
|
20250213,171200,136427375,3440,3440,3440,3440,0
|
|
20250213,171100,136427375,3440,3440,3440,3440,0
|
|
20250213,171000,136427375,3440,3440,3440,3440,0
|
|
20250213,170900,136427375,3440,3440,3440,3440,0
|
|
20250213,170800,136427375,3440,3440,3440,3440,0
|
|
20250213,170700,136427375,3440,3440,3440,3440,0
|
|
20250213,170600,136427375,3440,3440,3440,3440,0
|
|
20250213,170500,136427375,3440,3440,3440,3440,0
|
|
20250213,170400,136427375,3440,3440,3440,3440,0
|
|
20250213,170300,136427375,3440,3440,3440,3440,0
|
|
20250213,170200,136427375,3440,3440,3440,3440,0
|
|
20250213,170100,136427375,3440,3440,3440,3440,586
|
|
20250213,170000,136427375,3440,3440,3440,3440,0
|
|
20250213,165900,136427375,3440,3440,3440,3440,0
|
|
20250213,165800,136427375,3440,3440,3440,3440,0
|
|
20250213,165700,136427375,3440,3440,3440,3440,0
|
|
20250213,165600,136427375,3440,3440,3440,3440,0
|
|
20250213,165500,136427375,3440,3440,3440,3440,0
|
|
20250213,165400,136427375,3440,3440,3440,3440,0
|
|
20250213,165300,136427375,3440,3440,3440,3440,0
|
|
20250213,165200,136427375,3440,3440,3440,3440,0
|
|
20250213,165100,136427375,3440,3440,3440,3440,0
|
|
20250213,165000,136427375,3440,3440,3440,3440,0
|
|
20250213,164900,136427375,3440,3440,3440,3440,0
|
|
20250213,164800,136427375,3440,3440,3440,3440,0
|
|
20250213,164700,136427375,3440,3440,3440,3440,0
|
|
20250213,164600,136427375,3440,3440,3440,3440,0
|
|
20250213,164500,136427375,3440,3440,3440,3440,0
|
|
20250213,164400,136427375,3440,3440,3440,3440,0
|
|
20250213,164300,136427375,3440,3440,3440,3440,0
|
|
20250213,164200,136427375,3440,3440,3440,3440,0
|
|
20250213,164100,136427375,3440,3440,3440,3440,0
|
|
20250213,164000,136427375,3440,3440,3440,3440,0
|
|
20250213,163900,136427375,3440,3440,3440,3440,0
|
|
20250213,163800,136427375,3440,3440,3440,3440,0
|
|
20250213,163700,136427375,3440,3440,3440,3440,0
|
|
20250213,163600,136427375,3440,3440,3440,3440,0
|
|
20250213,163500,136427375,3440,3440,3440,3440,0
|
|
20250213,163400,136427375,3440,3440,3440,3440,0
|
|
20250213,163300,136427375,3440,3440,3440,3440,0
|
|
20250213,163200,136427375,3440,3440,3440,3440,0
|
|
20250213,163100,136427375,3440,3440,3440,3440,586
|
|
20250213,163000,136427375,3440,3440,3440,3440,0
|
|
20250213,162900,136427375,3440,3440,3440,3440,0
|
|
20250213,162800,136427375,3440,3440,3440,3440,0
|
|
20250213,162700,136427375,3440,3440,3440,3440,0
|
|
20250213,162600,136427375,3440,3440,3440,3440,0
|
|
20250213,162500,136427375,3440,3440,3440,3440,0
|
|
20250213,162400,136427375,3440,3440,3440,3440,0
|
|
20250213,162300,136427375,3440,3440,3440,3440,0
|
|
20250213,162200,136427375,3440,3440,3440,3440,0
|
|
20250213,162100,136427375,3440,3440,3440,3440,0
|
|
20250213,162000,136427375,3440,3440,3440,3440,0
|
|
20250213,161900,136427375,3440,3440,3440,3440,0
|
|
20250213,161800,136427375,3440,3440,3440,3440,0
|
|
20250213,161700,136427375,3440,3440,3440,3440,0
|
|
20250213,161600,136427375,3440,3440,3440,3440,0
|
|
20250213,161500,136427375,3440,3440,3440,3440,0
|
|
20250213,161400,136427375,3440,3440,3440,3440,0
|
|
20250213,161300,136427375,3440,3440,3440,3440,0
|
|
20250213,161200,136427375,3440,3440,3440,3440,0
|
|
20250213,161100,136427375,3440,3440,3440,3440,0
|
|
20250213,161000,136427375,3440,3440,3440,3440,0
|
|
20250213,160900,136427375,3440,3440,3440,3440,0
|
|
20250213,160800,136427375,3440,3440,3440,3440,0
|
|
20250213,160700,136427375,3440,3440,3440,3440,0
|
|
20250213,160600,136427375,3440,3440,3440,3440,0
|
|
20250213,160500,136427375,3440,3440,3440,3440,0
|
|
20250213,160400,136427375,3440,3440,3440,3440,0
|
|
20250213,160300,136427375,3440,3440,3440,3440,0
|
|
20250213,160200,136427375,3440,3440,3440,3440,0
|
|
20250213,160100,136427375,3440,3440,3440,3440,586
|
|
20250213,160000,136427375,3440,3440,3440,3440,0
|
|
20250213,155900,136427375,3440,3440,3440,3440,0
|
|
20250213,155800,136427375,3440,3440,3440,3440,0
|
|
20250213,155700,136427375,3440,3440,3440,3440,0
|
|
20250213,155600,136427375,3440,3440,3440,3440,0
|
|
20250213,155500,136427375,3440,3440,3440,3440,0
|
|
20250213,155400,136427375,3440,3440,3440,3440,0
|
|
20250213,155300,136427375,3440,3440,3440,3440,0
|
|
20250213,155200,136427375,3440,3440,3440,3440,0
|
|
20250213,155100,136427375,3440,3440,3440,3440,0
|
|
20250213,155000,136427375,3440,3440,3440,3440,0
|
|
20250213,154900,136427375,3440,3440,3440,3440,0
|
|
20250213,154800,136427375,3440,3440,3440,3440,0
|
|
20250213,154700,136427375,3440,3440,3440,3440,0
|
|
20250213,154600,136427375,3440,3440,3440,3440,0
|
|
20250213,154500,136427375,3440,3440,3440,3440,0
|
|
20250213,154400,136427375,3440,3440,3440,3440,0
|
|
20250213,154300,136427375,3440,3440,3440,3440,0
|
|
20250213,154200,136427375,3440,3440,3440,3440,0
|
|
20250213,154100,136427375,3440,3440,3440,3440,0
|
|
20250213,154000,136427375,3440,3440,3440,3440,0
|
|
20250213,153900,136427375,3440,3440,3440,3440,0
|
|
20250213,153800,136427375,3440,3440,3440,3440,0
|
|
20250213,153700,136427375,3440,3440,3440,3440,0
|
|
20250213,153600,136427375,3440,3440,3440,3440,0
|
|
20250213,153500,136427375,3440,3440,3440,3440,0
|
|
20250213,153400,136427375,3440,3440,3440,3440,0
|
|
20250213,153300,136427375,3440,3440,3440,3440,0
|
|
20250213,153200,136427375,3440,3440,3440,3440,0
|
|
20250213,153100,136427375,3440,3440,3440,3440,586
|
|
20250213,153000,136427375,3440,3440,3440,3440,586
|
|
20250213,152900,134411535,3440,3440,3440,3440,0
|
|
20250213,152800,134411535,3440,3440,3440,3440,0
|
|
20250213,152700,134411535,3440,3440,3440,3440,0
|
|
20250213,152600,134411535,3440,3440,3440,3440,0
|
|
20250213,152500,134411535,3440,3440,3440,3440,0
|
|
20250213,152400,134411535,3440,3440,3440,3440,0
|
|
20250213,152300,134411535,3440,3440,3440,3440,0
|
|
20250213,152200,134411535,3440,3440,3440,3440,0
|
|
20250213,152100,134411535,3440,3440,3440,3440,0
|
|
20250213,152000,134411535,3440,3440,3440,3440,0
|
|
20250213,151900,134411535,3440,3440,3440,3440,0
|
|
20250213,151800,134411535,3440,3440,3440,3440,0
|
|
20250213,151700,134411535,3440,3440,3440,3440,65
|
|
20250213,151600,134187935,3440,3440,3440,3440,0
|
|
20250213,151500,134187935,3440,3440,3440,3440,0
|
|
20250213,151400,134187935,3440,3445,3445,3440,1491
|
|
20250213,151300,129058760,3445,3445,3445,3445,0
|
|
20250213,151200,129058760,3445,3445,3445,3445,50
|
|
20250213,151100,128886510,3440,3440,3440,3440,21
|
|
20250213,151000,128814270,3445,3440,3445,3440,230
|
|
20250213,150900,128022920,3445,3445,3445,3445,0
|
|
20250213,150800,128022920,3445,3445,3445,3445,0
|
|
20250213,150700,128022920,3445,3445,3445,3445,0
|
|
20250213,150600,128022920,3445,3445,3445,3445,0
|
|
20250213,150500,128022920,3445,3445,3445,3445,0
|
|
20250213,150400,128022920,3445,3440,3445,3440,3
|
|
20250213,150300,128012590,3440,3440,3440,3440,45
|
|
20250213,150200,127857790,3440,3440,3440,3440,455
|
|
20250213,150100,126292590,3440,3440,3440,3440,1
|
|
20250213,150000,126289150,3440,3440,3440,3440,0
|
|
20250213,145900,126289150,3440,3440,3440,3440,0
|
|
20250213,145800,126289150,3440,3440,3440,3440,2
|
|
20250213,145700,126282270,3440,3440,3440,3440,14
|
|
20250213,145600,126234110,3440,3440,3440,3440,2
|
|
20250213,145500,126227230,3440,3440,3440,3440,0
|
|
20250213,145400,126227230,3440,3440,3440,3440,20
|
|
20250213,145300,126158430,3440,3440,3440,3440,1
|
|
20250213,145200,126154990,3445,3445,3445,3445,0
|
|
20250213,145100,126154990,3445,3445,3445,3445,0
|
|
20250213,145000,126154990,3445,3445,3445,3445,0
|
|
20250213,144900,126154990,3445,3445,3445,3445,0
|
|
20250213,144800,126154990,3445,3445,3445,3445,0
|
|
20250213,144700,126154990,3445,3445,3445,3445,0
|
|
20250213,144600,126154990,3445,3435,3445,3435,4
|
|
20250213,144500,126141235,3435,3435,3435,3435,0
|
|
20250213,144400,126141235,3435,3435,3435,3435,0
|
|
20250213,144300,126141235,3435,3435,3435,3435,1
|
|
20250213,144200,126137800,3440,3440,3440,3440,1
|
|
20250213,144100,126134360,3445,3445,3445,3445,0
|
|
20250213,144000,126134360,3445,3445,3445,3445,0
|
|
20250213,143900,126134360,3445,3445,3445,3445,0
|
|
20250213,143800,126134360,3445,3445,3445,3445,0
|
|
20250213,143700,126134360,3445,3445,3445,3445,1
|
|
20250213,143600,126130915,3435,3435,3435,3435,0
|
|
20250213,143500,126130915,3435,3435,3435,3435,2
|
|
20250213,143400,126124045,3435,3435,3435,3435,0
|
|
20250213,143300,126124045,3435,3435,3435,3435,74
|
|
20250213,143200,125869855,3435,3435,3435,3435,49
|
|
20250213,143100,125701540,3445,3445,3445,3445,0
|
|
20250213,143000,125701540,3445,3445,3445,3445,2
|
|
20250213,142900,125694650,3435,3435,3435,3435,0
|
|
20250213,142800,125694650,3435,3435,3435,3435,0
|
|
20250213,142700,125694650,3435,3435,3435,3435,99
|
|
20250213,142600,125354585,3440,3440,3440,3440,2
|
|
20250213,142500,125347705,3435,3435,3435,3435,1
|
|
20250213,142400,125344270,3435,3435,3435,3435,100
|
|
20250213,142300,125000770,3435,3440,3440,3435,100
|
|
20250213,142200,124656995,3440,3440,3440,3440,1
|
|
20250213,142100,124653555,3435,3435,3435,3435,0
|
|
20250213,142000,124653555,3435,3435,3435,3435,1
|
|
20250213,141900,124650120,3435,3435,3435,3435,0
|
|
20250213,141800,124650120,3435,3435,3435,3435,1000
|
|
20250213,141700,121215120,3435,3435,3435,3435,3
|
|
20250213,141600,121204815,3430,3430,3430,3430,0
|
|
20250213,141500,121204815,3430,3430,3430,3430,1
|
|
20250213,141400,121201385,3435,3435,3435,3435,0
|
|
20250213,141300,121201385,3435,3435,3435,3435,1638
|
|
20250213,141200,115574855,3435,3435,3435,3435,1
|
|
20250213,141100,115571420,3445,3445,3445,3445,2
|
|
20250213,141000,115564530,3435,3435,3435,3435,0
|
|
20250213,140900,115564530,3435,3445,3445,3435,2
|
|
20250213,140800,115557650,3435,3435,3435,3435,0
|
|
20250213,140700,115557650,3435,3435,3435,3435,1
|
|
20250213,140600,115554215,3445,3445,3445,3445,0
|
|
20250213,140500,115554215,3445,3445,3445,3445,3
|
|
20250213,140400,115543880,3445,3445,3445,3445,0
|
|
20250213,140300,115543880,3445,3445,3445,3445,0
|
|
20250213,140200,115543880,3445,3445,3445,3445,0
|
|
20250213,140100,115543880,3445,3445,3445,3445,0
|
|
20250213,140000,115543880,3445,3445,3445,3445,2
|
|
20250213,135900,115536990,3435,3435,3435,3435,2
|
|
20250213,135800,115530120,3435,3435,3435,3435,0
|
|
20250213,135700,115530120,3435,3435,3435,3435,0
|
|
20250213,135600,115530120,3435,3435,3435,3435,2
|
|
20250213,135500,115523250,3435,3435,3435,3435,0
|
|
20250213,135400,115523250,3435,3440,3440,3435,132
|
|
20250213,135300,115069825,3445,3445,3445,3445,1
|
|
20250213,135200,115066380,3445,3445,3445,3445,0
|
|
20250213,135100,115066380,3445,3445,3445,3445,0
|
|
20250213,135000,115066380,3445,3445,3445,3445,0
|
|
20250213,134900,115066380,3445,3445,3445,3445,0
|
|
20250213,134800,115066380,3445,3445,3445,3445,2
|
|
20250213,134700,115059490,3435,3435,3435,3435,1
|
|
20250213,134600,115056055,3440,3440,3440,3440,0
|
|
20250213,134500,115056055,3440,3440,3440,3440,1750
|
|
20250213,134400,109036055,3450,3450,3450,3450,0
|
|
20250213,134300,109036055,3450,3440,3450,3440,214
|
|
20250213,134200,108299785,3440,3440,3440,3440,0
|
|
20250213,134100,108299785,3440,3440,3440,3440,48
|
|
20250213,134000,108134665,3440,3440,3440,3440,2
|
|
20250213,133900,108127785,3440,3440,3440,3440,0
|
|
20250213,133800,108127785,3440,3440,3440,3440,1
|
|
20250213,133700,108124345,3440,3440,3440,3440,950
|
|
20250213,133600,104856345,3440,3440,3440,3440,401
|
|
20250213,133500,103476905,3440,3440,3440,3440,0
|
|
20250213,133400,103476905,3440,3440,3440,3440,2000
|
|
20250213,133300,96596905,3450,3450,3450,3450,0
|
|
20250213,133200,96596905,3450,3450,3450,3450,0
|
|
20250213,133100,96596905,3450,3450,3450,3450,0
|
|
20250213,133000,96596905,3450,3450,3450,3450,0
|
|
20250213,132900,96596905,3450,3450,3450,3450,0
|
|
20250213,132800,96596905,3450,3450,3450,3450,0
|
|
20250213,132700,96596905,3450,3450,3450,3450,0
|
|
20250213,132600,96596905,3450,3450,3450,3450,0
|
|
20250213,132500,96596905,3450,3450,3450,3450,0
|
|
20250213,132400,96596905,3450,3450,3450,3450,5
|
|
20250213,132300,96579655,3450,3450,3450,3450,14
|
|
20250213,132200,96531355,3440,3440,3440,3440,0
|
|
20250213,132100,96531355,3440,3440,3440,3440,2000
|
|
20250213,132000,89651355,3450,3450,3450,3450,0
|
|
20250213,131900,89651355,3450,3450,3450,3450,0
|
|
20250213,131800,89651355,3450,3450,3450,3450,0
|
|
20250213,131700,89651355,3450,3450,3450,3450,0
|
|
20250213,131600,89651355,3450,3450,3450,3450,0
|
|
20250213,131500,89651355,3450,3450,3450,3450,0
|
|
20250213,131400,89651355,3450,3450,3450,3450,1
|
|
20250213,131300,89647905,3450,3450,3450,3450,30
|
|
20250213,131200,89544405,3440,3440,3440,3440,200
|
|
20250213,131100,88856405,3440,3440,3440,3440,0
|
|
20250213,131000,88856405,3440,3440,3440,3440,800
|
|
20250213,130900,86104405,3440,3440,3440,3440,500
|
|
20250213,130800,84384405,3440,3440,3440,3440,0
|
|
20250213,130700,84384405,3440,3440,3440,3440,908
|
|
20250213,130600,81260885,3440,3440,3440,3440,0
|
|
20250213,130500,81260885,3440,3440,3440,3440,2
|
|
20250213,130400,81254005,3450,3450,3450,3450,0
|
|
20250213,130300,81254005,3450,3450,3450,3450,0
|
|
20250213,130200,81254005,3450,3450,3450,3450,0
|
|
20250213,130100,81254005,3450,3450,3450,3450,0
|
|
20250213,130000,81254005,3450,3450,3450,3450,0
|
|
20250213,125900,81254005,3450,3450,3450,3450,0
|
|
20250213,125800,81254005,3450,3450,3450,3450,0
|
|
20250213,125700,81254005,3450,3450,3450,3450,10
|
|
20250213,125600,81219505,3450,3450,3450,3450,1
|
|
20250213,125500,81216055,3450,3450,3450,3450,0
|
|
20250213,125400,81216055,3450,3450,3450,3450,5
|
|
20250213,125300,81198805,3445,3445,3445,3445,4
|
|
20250213,125200,81185025,3450,3450,3450,3450,2
|
|
20250213,125100,81178125,3450,3450,3450,3450,0
|
|
20250213,125000,81178125,3450,3450,3450,3450,0
|
|
20250213,124900,81178125,3450,3450,3450,3450,10
|
|
20250213,124800,81143625,3450,3450,3450,3450,0
|
|
20250213,124700,81143625,3450,3450,3450,3450,0
|
|
20250213,124600,81143625,3450,3450,3450,3450,0
|
|
20250213,124500,81143625,3450,3450,3450,3450,0
|
|
20250213,124400,81143625,3450,3450,3450,3450,0
|
|
20250213,124300,81143625,3450,3450,3450,3450,0
|
|
20250213,124200,81143625,3450,3450,3450,3450,0
|
|
20250213,124100,81143625,3450,3450,3450,3450,1
|
|
20250213,124000,81140175,3450,3450,3450,3450,0
|
|
20250213,123900,81140175,3450,3450,3450,3450,0
|
|
20250213,123800,81140175,3450,3450,3450,3450,0
|
|
20250213,123700,81140175,3450,3450,3450,3450,0
|
|
20250213,123600,81140175,3450,3450,3450,3450,0
|
|
20250213,123500,81140175,3450,3450,3450,3450,0
|
|
20250213,123400,81140175,3450,3450,3450,3450,0
|
|
20250213,123300,81140175,3450,3450,3450,3450,0
|
|
20250213,123200,81140175,3450,3450,3450,3450,0
|
|
20250213,123100,81140175,3450,3450,3450,3450,0
|
|
20250213,123000,81140175,3450,3450,3450,3450,0
|
|
20250213,122900,81140175,3450,3450,3450,3450,0
|
|
20250213,122800,81140175,3450,3450,3450,3450,0
|
|
20250213,122700,81140175,3450,3450,3450,3450,0
|
|
20250213,122600,81140175,3450,3450,3450,3450,0
|
|
20250213,122500,81140175,3450,3450,3450,3450,0
|
|
20250213,122400,81140175,3450,3450,3450,3450,0
|
|
20250213,122300,81140175,3450,3450,3450,3450,0
|
|
20250213,122200,81140175,3450,3450,3450,3450,0
|
|
20250213,122100,81140175,3450,3450,3450,3450,0
|
|
20250213,122000,81140175,3450,3450,3450,3450,1665
|
|
20250213,121900,75395925,3440,3440,3440,3440,0
|
|
20250213,121800,75395925,3440,3440,3440,3440,0
|
|
20250213,121700,75395925,3440,3440,3440,3440,1707
|
|
20250213,121600,69523845,3435,3440,3440,3435,4338
|
|
20250213,121500,54611220,3445,3445,3445,3445,1081
|
|
20250213,121400,50887175,3450,3450,3450,3450,0
|
|
20250213,121300,50887175,3450,3450,3450,3450,0
|
|
20250213,121200,50887175,3450,3450,3450,3450,0
|
|
20250213,121100,50887175,3450,3450,3450,3450,0
|
|
20250213,121000,50887175,3450,3450,3450,3450,0
|
|
20250213,120900,50887175,3450,3450,3450,3450,0
|
|
20250213,120800,50887175,3450,3450,3450,3450,0
|
|
20250213,120700,50887175,3450,3450,3450,3450,0
|
|
20250213,120600,50887175,3450,3450,3450,3450,0
|
|
20250213,120500,50887175,3450,3450,3450,3450,0
|
|
20250213,120400,50887175,3450,3450,3450,3450,0
|
|
20250213,120300,50887175,3450,3450,3450,3450,0
|
|
20250213,120200,50887175,3450,3450,3450,3450,0
|
|
20250213,120100,50887175,3450,3450,3450,3450,1
|
|
20250213,120000,50883725,3445,3445,3445,3445,0
|
|
20250213,115900,50883725,3445,3445,3445,3445,30
|
|
20250213,115800,50780375,3450,3450,3450,3450,57
|
|
20250213,115700,50583725,3450,3450,3450,3450,0
|
|
20250213,115600,50583725,3450,3450,3450,3450,367
|
|
20250213,115500,49317575,3450,3450,3450,3450,0
|
|
20250213,115400,49317575,3450,3450,3450,3450,0
|
|
20250213,115300,49317575,3450,3450,3450,3450,0
|
|
20250213,115200,49317575,3450,3450,3450,3450,0
|
|
20250213,115100,49317575,3450,3450,3450,3450,0
|
|
20250213,115000,49317575,3450,3450,3450,3450,0
|
|
20250213,114900,49317575,3450,3450,3450,3450,0
|
|
20250213,114800,49317575,3450,3450,3450,3450,0
|
|
20250213,114700,49317575,3450,3450,3450,3450,0
|
|
20250213,114600,49317575,3450,3450,3450,3450,2
|
|
20250213,114500,49310675,3455,3455,3455,3455,0
|
|
20250213,114400,49310675,3455,3455,3455,3455,0
|
|
20250213,114300,49310675,3455,3455,3455,3455,0
|
|
20250213,114200,49310675,3455,3455,3455,3455,0
|
|
20250213,114100,49310675,3455,3455,3455,3455,0
|
|
20250213,114000,49310675,3455,3455,3455,3455,0
|
|
20250213,113900,49310675,3455,3455,3455,3455,0
|
|
20250213,113800,49310675,3455,3455,3455,3455,0
|
|
20250213,113700,49310675,3455,3455,3455,3455,0
|
|
20250213,113600,49310675,3455,3455,3455,3455,0
|
|
20250213,113500,49310675,3455,3455,3455,3455,0
|
|
20250213,113400,49310675,3455,3455,3455,3455,0
|
|
20250213,113300,49310675,3455,3455,3455,3455,0
|
|
20250213,113200,49310675,3455,3455,3455,3455,1
|
|
20250213,113100,49307220,3450,3450,3450,3450,0
|
|
20250213,113000,49307220,3450,3450,3450,3450,400
|
|
20250213,112900,47927220,3450,3450,3450,3450,0
|
|
20250213,112800,47927220,3450,3450,3450,3450,0
|
|
20250213,112700,47927220,3450,3450,3450,3450,0
|
|
20250213,112600,47927220,3450,3450,3450,3450,0
|
|
20250213,112500,47927220,3450,3455,3455,3450,1501
|
|
20250213,112400,42748765,3450,3450,3450,3450,816
|
|
20250213,112300,39933565,3455,3455,3455,3455,0
|
|
20250213,112200,39933565,3455,3455,3455,3455,0
|
|
20250213,112100,39933565,3455,3455,3455,3455,0
|
|
20250213,112000,39933565,3455,3455,3455,3455,11
|
|
20250213,111900,39895560,3455,3455,3455,3455,0
|
|
20250213,111800,39895560,3455,3455,3455,3455,0
|
|
20250213,111700,39895560,3455,3455,3455,3455,0
|
|
20250213,111600,39895560,3455,3455,3455,3455,0
|
|
20250213,111500,39895560,3455,3455,3455,3455,0
|
|
20250213,111400,39895560,3455,3455,3455,3455,0
|
|
20250213,111300,39895560,3455,3455,3455,3455,0
|
|
20250213,111200,39895560,3455,3455,3455,3455,0
|
|
20250213,111100,39895560,3455,3455,3455,3455,0
|
|
20250213,111000,39895560,3455,3455,3455,3455,0
|
|
20250213,110900,39895560,3455,3455,3455,3455,0
|
|
20250213,110800,39895560,3455,3455,3455,3455,0
|
|
20250213,110700,39895560,3455,3455,3455,3455,0
|
|
20250213,110600,39895560,3455,3455,3455,3455,0
|
|
20250213,110500,39895560,3455,3455,3455,3455,10
|
|
20250213,110400,39861010,3455,3455,3455,3455,2
|
|
20250213,110300,39854100,3460,3460,3460,3460,0
|
|
20250213,110200,39854100,3460,3460,3460,3460,0
|
|
20250213,110100,39854100,3460,3460,3460,3460,0
|
|
20250213,110000,39854100,3460,3460,3460,3460,0
|
|
20250213,105900,39854100,3460,3460,3460,3460,0
|
|
20250213,105800,39854100,3460,3455,3460,3455,1000
|
|
20250213,105700,36398955,3455,3455,3455,3455,0
|
|
20250213,105600,36398955,3455,3455,3455,3455,0
|
|
20250213,105500,36398955,3455,3455,3455,3455,0
|
|
20250213,105400,36398955,3455,3455,3455,3455,1
|
|
20250213,105300,36395500,3450,3450,3450,3450,0
|
|
20250213,105200,36395500,3450,3450,3450,3450,0
|
|
20250213,105100,36395500,3450,3450,3450,3450,0
|
|
20250213,105000,36395500,3450,3450,3450,3450,0
|
|
20250213,104900,36395500,3450,3450,3450,3450,0
|
|
20250213,104800,36395500,3450,3450,3450,3450,0
|
|
20250213,104700,36395500,3450,3450,3450,3450,135
|
|
20250213,104600,35929750,3455,3455,3455,3455,0
|
|
20250213,104500,35929750,3455,3455,3455,3455,0
|
|
20250213,104400,35929750,3455,3455,3455,3455,0
|
|
20250213,104300,35929750,3455,3455,3455,3455,0
|
|
20250213,104200,35929750,3455,3455,3455,3455,0
|
|
20250213,104100,35929750,3455,3455,3455,3455,2
|
|
20250213,104000,35922840,3450,3450,3450,3450,0
|
|
20250213,103900,35922840,3450,3450,3450,3450,0
|
|
20250213,103800,35922840,3450,3450,3450,3450,100
|
|
20250213,103700,35577840,3455,3455,3455,3455,0
|
|
20250213,103600,35577840,3455,3455,3455,3455,0
|
|
20250213,103500,35577840,3455,3455,3455,3455,0
|
|
20250213,103400,35577840,3455,3455,3455,3455,0
|
|
20250213,103300,35577840,3455,3455,3455,3455,0
|
|
20250213,103200,35577840,3455,3445,3455,3445,43
|
|
20250213,103100,35429695,3445,3445,3445,3445,0
|
|
20250213,103000,35429695,3445,3440,3445,3440,1528
|
|
20250213,102900,30166810,3440,3440,3440,3440,0
|
|
20250213,102800,30166810,3440,3440,3440,3440,42
|
|
20250213,102700,30022330,3440,3440,3440,3440,262
|
|
20250213,102600,29121050,3440,3440,3440,3440,1
|
|
20250213,102500,29117610,3445,3445,3445,3445,0
|
|
20250213,102400,29117610,3445,3445,3445,3445,0
|
|
20250213,102300,29117610,3445,3445,3445,3445,0
|
|
20250213,102200,29117610,3445,3445,3445,3445,6
|
|
20250213,102100,29096940,3445,3445,3445,3445,433
|
|
20250213,102000,27605255,3445,3445,3445,3445,26
|
|
20250213,101900,27515685,3450,3450,3450,3450,0
|
|
20250213,101800,27515685,3450,3450,3450,3450,1
|
|
20250213,101700,27512235,3450,3450,3450,3450,103
|
|
20250213,101600,27156885,3455,3455,3455,3455,0
|
|
20250213,101500,27156885,3455,3455,3455,3455,0
|
|
20250213,101400,27156885,3455,3455,3455,3455,457
|
|
20250213,101300,25577950,3455,3455,3455,3455,0
|
|
20250213,101200,25577950,3455,3455,3455,3455,90
|
|
20250213,101100,25267000,3450,3450,3450,3450,0
|
|
20250213,101000,25267000,3450,3450,3450,3450,1
|
|
20250213,100900,25263550,3455,3455,3455,3455,0
|
|
20250213,100800,25263550,3455,3455,3455,3455,5
|
|
20250213,100700,25246275,3455,3455,3455,3455,0
|
|
20250213,100600,25246275,3455,3455,3455,3455,1
|
|
20250213,100500,25242820,3455,3450,3455,3450,112
|
|
20250213,100400,24855915,3455,3455,3455,3455,1
|
|
20250213,100300,24852460,3455,3450,3455,3450,1143
|
|
20250213,100200,20909070,3450,3450,3450,3450,10
|
|
20250213,100100,20874570,3445,3445,3445,3445,0
|
|
20250213,100000,20874570,3445,3445,3445,3445,46
|
|
20250213,095900,20716100,3450,3450,3450,3450,234
|
|
20250213,095800,19908800,3450,3450,3450,3450,0
|
|
20250213,095700,19908800,3450,3450,3450,3450,0
|
|
20250213,095600,19908800,3450,3450,3450,3450,0
|
|
20250213,095500,19908800,3450,3450,3450,3450,0
|
|
20250213,095400,19908800,3450,3450,3450,3450,0
|
|
20250213,095300,19908800,3450,3450,3450,3450,0
|
|
20250213,095200,19908800,3450,3450,3450,3450,0
|
|
20250213,095100,19908800,3450,3450,3450,3450,1
|
|
20250213,095000,19905350,3440,3440,3440,3440,0
|
|
20250213,094900,19905350,3440,3440,3440,3440,0
|
|
20250213,094800,19905350,3440,3440,3440,3440,0
|
|
20250213,094700,19905350,3440,3445,3450,3440,1103
|
|
20250213,094600,16100930,3445,3445,3445,3445,51
|
|
20250213,094500,15925235,3445,3445,3445,3445,0
|
|
20250213,094400,15925235,3445,3445,3445,3445,2
|
|
20250213,094300,15918345,3445,3445,3445,3445,0
|
|
20250213,094200,15918345,3445,3445,3445,3445,200
|
|
20250213,094100,15229345,3445,3445,3445,3445,200
|
|
20250213,094000,14540345,3450,3450,3450,3450,0
|
|
20250213,093900,14540345,3450,3450,3450,3450,0
|
|
20250213,093800,14540345,3450,3450,3450,3450,0
|
|
20250213,093700,14540345,3450,3450,3450,3450,1
|
|
20250213,093600,14536895,3445,3450,3450,3445,251
|
|
20250213,093500,13672195,3450,3450,3450,3450,3
|
|
20250213,093400,13661845,3450,3450,3450,3450,3
|
|
20250213,093300,13651495,3450,3450,3450,3450,6
|
|
20250213,093200,13630795,3450,3450,3450,3450,1
|
|
20250213,093100,13627345,3450,3450,3450,3450,315
|
|
20250213,093000,12540595,3440,3440,3440,3440,1
|
|
20250213,092900,12537155,3450,3450,3450,3450,0
|
|
20250213,092800,12537155,3450,3450,3450,3450,0
|
|
20250213,092700,12537155,3450,3450,3450,3450,5
|
|
20250213,092600,12519905,3450,3450,3450,3450,0
|
|
20250213,092500,12519905,3450,3440,3450,3440,5
|
|
20250213,092400,12502695,3440,3440,3440,3440,0
|
|
20250213,092300,12502695,3440,3440,3440,3440,73
|
|
20250213,092200,12251575,3450,3450,3450,3450,50
|
|
20250213,092100,12079075,3450,3450,3450,3450,0
|
|
20250213,092000,12079075,3450,3450,3450,3450,0
|
|
20250213,091900,12079075,3450,3450,3450,3450,695
|
|
20250213,091800,9681325,3450,3450,3450,3450,0
|
|
20250213,091700,9681325,3450,3450,3450,3450,702
|
|
20250213,091600,7259425,3450,3450,3450,3450,20
|
|
20250213,091500,7190425,3450,3450,3450,3450,0
|
|
20250213,091400,7190425,3450,3450,3450,3450,1
|
|
20250213,091300,7186975,3430,3445,3450,3430,23
|
|
20250213,091200,7107990,3445,3445,3445,3445,95
|
|
20250213,091100,6780715,3455,3455,3455,3455,0
|
|
20250213,091000,6780715,3455,3455,3455,3455,0
|
|
20250213,090900,6780715,3455,3455,3455,3455,0
|
|
20250213,090800,6780715,3455,3455,3455,3455,0
|
|
20250213,090700,6780715,3455,3430,3455,3420,1001
|
|
20250213,090600,3355950,3455,3455,3455,3455,0
|
|
20250213,090500,3355950,3455,3450,3455,3450,12
|
|
20250213,090400,3314540,3430,3450,3450,3430,600
|
|
20250213,090300,1254115,3450,3450,3450,3450,0
|
|
20250213,090200,1254115,3450,3450,3450,3450,0
|
|
20250213,090100,1254115,3450,3450,3450,3450,0
|
|
20250213,090000,1254115,3450,3460,3460,3450,363
|