604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,190100,134534030,3465,3465,3465,3465,1430
|
|
20250220,190000,134534030,3465,3465,3465,3465,0
|
|
20250220,185900,134534030,3465,3465,3465,3465,0
|
|
20250220,185800,134534030,3465,3465,3465,3465,0
|
|
20250220,185700,134534030,3465,3465,3465,3465,0
|
|
20250220,185600,134534030,3465,3465,3465,3465,0
|
|
20250220,185500,134534030,3465,3465,3465,3465,0
|
|
20250220,185400,134534030,3465,3465,3465,3465,0
|
|
20250220,185300,134534030,3465,3465,3465,3465,0
|
|
20250220,185200,134534030,3465,3465,3465,3465,0
|
|
20250220,185100,134534030,3465,3465,3465,3465,0
|
|
20250220,185000,134534030,3465,3465,3465,3465,0
|
|
20250220,184900,134534030,3465,3465,3465,3465,0
|
|
20250220,184800,134534030,3465,3465,3465,3465,0
|
|
20250220,184700,134534030,3465,3465,3465,3465,0
|
|
20250220,184600,134534030,3465,3465,3465,3465,0
|
|
20250220,184500,134534030,3465,3465,3465,3465,0
|
|
20250220,184400,134534030,3465,3465,3465,3465,0
|
|
20250220,184300,134534030,3465,3465,3465,3465,0
|
|
20250220,184200,134534030,3465,3465,3465,3465,0
|
|
20250220,184100,134534030,3465,3465,3465,3465,0
|
|
20250220,184000,134534030,3465,3465,3465,3465,0
|
|
20250220,183900,134534030,3465,3465,3465,3465,0
|
|
20250220,183800,134534030,3465,3465,3465,3465,0
|
|
20250220,183700,134534030,3465,3465,3465,3465,0
|
|
20250220,183600,134534030,3465,3465,3465,3465,0
|
|
20250220,183500,134534030,3465,3465,3465,3465,0
|
|
20250220,183400,134534030,3465,3465,3465,3465,0
|
|
20250220,183300,134534030,3465,3465,3465,3465,0
|
|
20250220,183200,134534030,3465,3465,3465,3465,0
|
|
20250220,183100,134534030,3465,3465,3465,3465,1430
|
|
20250220,183000,134534030,3465,3465,3465,3465,0
|
|
20250220,182900,134534030,3465,3465,3465,3465,0
|
|
20250220,182800,134534030,3465,3465,3465,3465,0
|
|
20250220,182700,134534030,3465,3465,3465,3465,0
|
|
20250220,182600,134534030,3465,3465,3465,3465,0
|
|
20250220,182500,134534030,3465,3465,3465,3465,0
|
|
20250220,182400,134534030,3465,3465,3465,3465,0
|
|
20250220,182300,134534030,3465,3465,3465,3465,0
|
|
20250220,182200,134534030,3465,3465,3465,3465,0
|
|
20250220,182100,134534030,3465,3465,3465,3465,0
|
|
20250220,182000,134534030,3465,3465,3465,3465,0
|
|
20250220,181900,134534030,3465,3465,3465,3465,0
|
|
20250220,181800,134534030,3465,3465,3465,3465,0
|
|
20250220,181700,134534030,3465,3465,3465,3465,0
|
|
20250220,181600,134534030,3465,3465,3465,3465,0
|
|
20250220,181500,134534030,3465,3465,3465,3465,0
|
|
20250220,181400,134534030,3465,3465,3465,3465,0
|
|
20250220,181300,134534030,3465,3465,3465,3465,0
|
|
20250220,181200,134534030,3465,3465,3465,3465,0
|
|
20250220,181100,134534030,3465,3465,3465,3465,0
|
|
20250220,181000,134534030,3465,3465,3465,3465,0
|
|
20250220,180900,134534030,3465,3465,3465,3465,0
|
|
20250220,180800,134534030,3465,3465,3465,3465,0
|
|
20250220,180700,134534030,3465,3465,3465,3465,0
|
|
20250220,180600,134534030,3465,3465,3465,3465,0
|
|
20250220,180500,134534030,3465,3465,3465,3465,0
|
|
20250220,180400,134534030,3465,3465,3465,3465,0
|
|
20250220,180300,134534030,3465,3465,3465,3465,0
|
|
20250220,180200,134534030,3465,3465,3465,3465,0
|
|
20250220,180100,134534030,3465,3465,3465,3465,1430
|
|
20250220,180000,134534030,3465,3465,3465,3465,0
|
|
20250220,175900,134534030,3465,3465,3465,3465,0
|
|
20250220,175800,134534030,3465,3465,3465,3465,0
|
|
20250220,175700,134534030,3465,3465,3465,3465,0
|
|
20250220,175600,134534030,3465,3465,3465,3465,0
|
|
20250220,175500,134534030,3465,3465,3465,3465,0
|
|
20250220,175400,134534030,3465,3465,3465,3465,0
|
|
20250220,175300,134534030,3465,3465,3465,3465,0
|
|
20250220,175200,134534030,3465,3465,3465,3465,0
|
|
20250220,175100,134534030,3465,3465,3465,3465,0
|
|
20250220,175000,134534030,3465,3465,3465,3465,0
|
|
20250220,174900,134534030,3465,3465,3465,3465,0
|
|
20250220,174800,134534030,3465,3465,3465,3465,0
|
|
20250220,174700,134534030,3465,3465,3465,3465,0
|
|
20250220,174600,134534030,3465,3465,3465,3465,0
|
|
20250220,174500,134534030,3465,3465,3465,3465,0
|
|
20250220,174400,134534030,3465,3465,3465,3465,0
|
|
20250220,174300,134534030,3465,3465,3465,3465,0
|
|
20250220,174200,134534030,3465,3465,3465,3465,0
|
|
20250220,174100,134534030,3465,3465,3465,3465,0
|
|
20250220,174000,134534030,3465,3465,3465,3465,0
|
|
20250220,173900,134534030,3465,3465,3465,3465,0
|
|
20250220,173800,134534030,3465,3465,3465,3465,0
|
|
20250220,173700,134534030,3465,3465,3465,3465,0
|
|
20250220,173600,134534030,3465,3465,3465,3465,0
|
|
20250220,173500,134534030,3465,3465,3465,3465,0
|
|
20250220,173400,134534030,3465,3465,3465,3465,0
|
|
20250220,173300,134534030,3465,3465,3465,3465,0
|
|
20250220,173200,134534030,3465,3465,3465,3465,0
|
|
20250220,173100,134534030,3465,3465,3465,3465,1430
|
|
20250220,173000,134534030,3465,3465,3465,3465,0
|
|
20250220,172900,134534030,3465,3465,3465,3465,0
|
|
20250220,172800,134534030,3465,3465,3465,3465,0
|
|
20250220,172700,134534030,3465,3465,3465,3465,0
|
|
20250220,172600,134534030,3465,3465,3465,3465,0
|
|
20250220,172500,134534030,3465,3465,3465,3465,0
|
|
20250220,172400,134534030,3465,3465,3465,3465,0
|
|
20250220,172300,134534030,3465,3465,3465,3465,0
|
|
20250220,172200,134534030,3465,3465,3465,3465,0
|
|
20250220,172100,134534030,3465,3465,3465,3465,0
|
|
20250220,172000,134534030,3465,3465,3465,3465,0
|
|
20250220,171900,134534030,3465,3465,3465,3465,0
|
|
20250220,171800,134534030,3465,3465,3465,3465,0
|
|
20250220,171700,134534030,3465,3465,3465,3465,0
|
|
20250220,171600,134534030,3465,3465,3465,3465,0
|
|
20250220,171500,134534030,3465,3465,3465,3465,0
|
|
20250220,171400,134534030,3465,3465,3465,3465,0
|
|
20250220,171300,134534030,3465,3465,3465,3465,0
|
|
20250220,171200,134534030,3465,3465,3465,3465,0
|
|
20250220,171100,134534030,3465,3465,3465,3465,0
|
|
20250220,171000,134534030,3465,3465,3465,3465,0
|
|
20250220,170900,134534030,3465,3465,3465,3465,0
|
|
20250220,170800,134534030,3465,3465,3465,3465,0
|
|
20250220,170700,134534030,3465,3465,3465,3465,0
|
|
20250220,170600,134534030,3465,3465,3465,3465,0
|
|
20250220,170500,134534030,3465,3465,3465,3465,0
|
|
20250220,170400,134534030,3465,3465,3465,3465,0
|
|
20250220,170300,134534030,3465,3465,3465,3465,0
|
|
20250220,170200,134534030,3465,3465,3465,3465,0
|
|
20250220,170100,134534030,3465,3465,3465,3465,1430
|
|
20250220,170000,134534030,3465,3465,3465,3465,0
|
|
20250220,165900,134534030,3465,3465,3465,3465,0
|
|
20250220,165800,134534030,3465,3465,3465,3465,0
|
|
20250220,165700,134534030,3465,3465,3465,3465,0
|
|
20250220,165600,134534030,3465,3465,3465,3465,0
|
|
20250220,165500,134534030,3465,3465,3465,3465,0
|
|
20250220,165400,134534030,3465,3465,3465,3465,0
|
|
20250220,165300,134534030,3465,3465,3465,3465,0
|
|
20250220,165200,134534030,3465,3465,3465,3465,0
|
|
20250220,165100,134534030,3465,3465,3465,3465,0
|
|
20250220,165000,134534030,3465,3465,3465,3465,0
|
|
20250220,164900,134534030,3465,3465,3465,3465,0
|
|
20250220,164800,134534030,3465,3465,3465,3465,0
|
|
20250220,164700,134534030,3465,3465,3465,3465,0
|
|
20250220,164600,134534030,3465,3465,3465,3465,0
|
|
20250220,164500,134534030,3465,3465,3465,3465,0
|
|
20250220,164400,134534030,3465,3465,3465,3465,0
|
|
20250220,164300,134534030,3465,3465,3465,3465,0
|
|
20250220,164200,134534030,3465,3465,3465,3465,0
|
|
20250220,164100,134534030,3465,3465,3465,3465,0
|
|
20250220,164000,134534030,3465,3465,3465,3465,0
|
|
20250220,163900,134534030,3465,3465,3465,3465,0
|
|
20250220,163800,134534030,3465,3465,3465,3465,0
|
|
20250220,163700,134534030,3465,3465,3465,3465,0
|
|
20250220,163600,134534030,3465,3465,3465,3465,0
|
|
20250220,163500,134534030,3465,3465,3465,3465,0
|
|
20250220,163400,134534030,3465,3465,3465,3465,0
|
|
20250220,163300,134534030,3465,3465,3465,3465,0
|
|
20250220,163200,134534030,3465,3465,3465,3465,0
|
|
20250220,163100,134534030,3465,3465,3465,3465,1430
|
|
20250220,163000,134534030,3465,3465,3465,3465,0
|
|
20250220,162900,134534030,3465,3465,3465,3465,0
|
|
20250220,162800,134534030,3465,3465,3465,3465,0
|
|
20250220,162700,134534030,3465,3465,3465,3465,0
|
|
20250220,162600,134534030,3465,3465,3465,3465,0
|
|
20250220,162500,134534030,3465,3465,3465,3465,0
|
|
20250220,162400,134534030,3465,3465,3465,3465,0
|
|
20250220,162300,134534030,3465,3465,3465,3465,0
|
|
20250220,162200,134534030,3465,3465,3465,3465,0
|
|
20250220,162100,134534030,3465,3465,3465,3465,0
|
|
20250220,162000,134534030,3465,3465,3465,3465,0
|
|
20250220,161900,134534030,3465,3465,3465,3465,0
|
|
20250220,161800,134534030,3465,3465,3465,3465,0
|
|
20250220,161700,134534030,3465,3465,3465,3465,0
|
|
20250220,161600,134534030,3465,3465,3465,3465,0
|
|
20250220,161500,134534030,3465,3465,3465,3465,0
|
|
20250220,161400,134534030,3465,3465,3465,3465,0
|
|
20250220,161300,134534030,3465,3465,3465,3465,0
|
|
20250220,161200,134534030,3465,3465,3465,3465,0
|
|
20250220,161100,134534030,3465,3465,3465,3465,0
|
|
20250220,161000,134534030,3465,3465,3465,3465,0
|
|
20250220,160900,134534030,3465,3465,3465,3465,0
|
|
20250220,160800,134534030,3465,3465,3465,3465,0
|
|
20250220,160700,134534030,3465,3465,3465,3465,0
|
|
20250220,160600,134534030,3465,3465,3465,3465,0
|
|
20250220,160500,134534030,3465,3465,3465,3465,0
|
|
20250220,160400,134534030,3465,3465,3465,3465,0
|
|
20250220,160300,134534030,3465,3465,3465,3465,0
|
|
20250220,160200,134534030,3465,3465,3465,3465,0
|
|
20250220,160100,134534030,3465,3465,3465,3465,1430
|
|
20250220,160000,134534030,3465,3465,3465,3465,0
|
|
20250220,155900,134534030,3465,3465,3465,3465,0
|
|
20250220,155800,134534030,3465,3465,3465,3465,0
|
|
20250220,155700,134534030,3465,3465,3465,3465,0
|
|
20250220,155600,134534030,3465,3465,3465,3465,0
|
|
20250220,155500,134534030,3465,3465,3465,3465,0
|
|
20250220,155400,134534030,3465,3465,3465,3465,0
|
|
20250220,155300,134534030,3465,3465,3465,3465,0
|
|
20250220,155200,134534030,3465,3465,3465,3465,0
|
|
20250220,155100,134534030,3465,3465,3465,3465,0
|
|
20250220,155000,134534030,3465,3465,3465,3465,0
|
|
20250220,154900,134534030,3465,3465,3465,3465,0
|
|
20250220,154800,134534030,3465,3465,3465,3465,0
|
|
20250220,154700,134534030,3465,3465,3465,3465,0
|
|
20250220,154600,134534030,3465,3465,3465,3465,0
|
|
20250220,154500,134534030,3465,3465,3465,3465,0
|
|
20250220,154400,134534030,3465,3465,3465,3465,0
|
|
20250220,154300,134534030,3465,3465,3465,3465,0
|
|
20250220,154200,134534030,3465,3465,3465,3465,0
|
|
20250220,154100,134534030,3465,3465,3465,3465,0
|
|
20250220,154000,134534030,3465,3465,3465,3465,0
|
|
20250220,153900,134534030,3465,3465,3465,3465,0
|
|
20250220,153800,134534030,3465,3465,3465,3465,0
|
|
20250220,153700,134534030,3465,3465,3465,3465,0
|
|
20250220,153600,134534030,3465,3465,3465,3465,0
|
|
20250220,153500,134534030,3465,3465,3465,3465,0
|
|
20250220,153400,134534030,3465,3465,3465,3465,0
|
|
20250220,153300,134534030,3465,3465,3465,3465,0
|
|
20250220,153200,134534030,3465,3465,3465,3465,0
|
|
20250220,153100,134534030,3465,3465,3465,3465,1430
|
|
20250220,153000,134534030,3465,3465,3465,3465,1430
|
|
20250220,152900,129579080,3465,3465,3465,3465,0
|
|
20250220,152800,129579080,3465,3465,3465,3465,0
|
|
20250220,152700,129579080,3465,3465,3465,3465,0
|
|
20250220,152600,129579080,3465,3465,3465,3465,0
|
|
20250220,152500,129579080,3465,3465,3465,3465,0
|
|
20250220,152400,129579080,3465,3465,3465,3465,0
|
|
20250220,152300,129579080,3465,3465,3465,3465,0
|
|
20250220,152200,129579080,3465,3465,3465,3465,0
|
|
20250220,152100,129579080,3465,3465,3465,3465,0
|
|
20250220,152000,129579080,3465,3465,3465,3465,0
|
|
20250220,151900,129579080,3465,3465,3465,3465,0
|
|
20250220,151800,129579080,3465,3465,3465,3465,0
|
|
20250220,151700,129579080,3465,3465,3465,3465,0
|
|
20250220,151600,129579080,3465,3465,3465,3465,0
|
|
20250220,151500,129579080,3465,3465,3465,3465,3
|
|
20250220,151400,129568685,3470,3470,3470,3470,4
|
|
20250220,151300,129554805,3470,3470,3470,3470,54
|
|
20250220,151200,129367425,3470,3470,3470,3470,6
|
|
20250220,151100,129346605,3470,3470,3470,3465,204
|
|
20250220,151000,128639725,3470,3470,3470,3470,3
|
|
20250220,150900,128629315,3470,3465,3470,3465,295
|
|
20250220,150800,127605680,3470,3470,3470,3470,3
|
|
20250220,150700,127595270,3470,3470,3470,3470,3
|
|
20250220,150600,127584860,3470,3470,3470,3470,3
|
|
20250220,150500,127574450,3470,3470,3470,3470,12
|
|
20250220,150400,127532810,3470,3465,3470,3465,5
|
|
20250220,150300,127515470,3470,3470,3470,3470,3
|
|
20250220,150200,127505060,3470,3470,3470,3470,3
|
|
20250220,150100,127494650,3470,3470,3470,3470,3
|
|
20250220,150000,127484240,3475,3465,3475,3465,12
|
|
20250220,145900,127442590,3475,3475,3475,3475,4
|
|
20250220,145800,127428690,3475,3475,3475,3475,3
|
|
20250220,145700,127418265,3475,3470,3475,3470,1403
|
|
20250220,145600,122546145,3470,3470,3470,3470,4
|
|
20250220,145500,122532265,3470,3470,3470,3470,3
|
|
20250220,145400,122521855,3470,3460,3470,3460,31
|
|
20250220,145300,122414325,3470,3465,3470,3465,3
|
|
20250220,145200,122403920,3470,3470,3470,3470,3
|
|
20250220,145100,122393510,3475,3475,3475,3475,3
|
|
20250220,145000,122383085,3475,3475,3475,3475,3
|
|
20250220,144900,122372660,3475,3475,3475,3475,3
|
|
20250220,144800,122362235,3475,3460,3475,3460,5
|
|
20250220,144700,122344890,3475,3475,3475,3475,3
|
|
20250220,144600,122334465,3475,3475,3475,3475,5
|
|
20250220,144500,122317090,3465,3465,3465,3465,1
|
|
20250220,144400,122313625,3460,3460,3460,3460,4
|
|
20250220,144300,122299785,3470,3470,3470,3470,40
|
|
20250220,144200,122160985,3470,3470,3470,3470,0
|
|
20250220,144100,122160985,3470,3470,3470,3470,5
|
|
20250220,144000,122143635,3460,3460,3460,3460,0
|
|
20250220,143900,122143635,3460,3460,3460,3460,0
|
|
20250220,143800,122143635,3460,3460,3460,3460,3
|
|
20250220,143700,122133255,3470,3470,3470,3470,1
|
|
20250220,143600,122129785,3465,3465,3465,3465,75
|
|
20250220,143500,121869910,3465,3465,3465,3465,0
|
|
20250220,143400,121869910,3465,3465,3465,3465,507
|
|
20250220,143300,120113155,3470,3465,3470,3465,4
|
|
20250220,143200,120099290,3465,3465,3465,3465,0
|
|
20250220,143100,120099290,3465,3465,3465,3465,0
|
|
20250220,143000,120099290,3465,3465,3465,3465,0
|
|
20250220,142900,120099290,3465,3465,3465,3465,1
|
|
20250220,142800,120095825,3460,3460,3460,3460,4
|
|
20250220,142700,120081985,3470,3470,3470,3470,0
|
|
20250220,142600,120081985,3470,3470,3470,3470,0
|
|
20250220,142500,120081985,3470,3470,3470,3470,0
|
|
20250220,142400,120081985,3470,3470,3470,3470,0
|
|
20250220,142300,120081985,3470,3460,3470,3460,4
|
|
20250220,142200,120068135,3460,3460,3460,3460,0
|
|
20250220,142100,120068135,3460,3460,3460,3460,0
|
|
20250220,142000,120068135,3460,3460,3460,3460,0
|
|
20250220,141900,120068135,3460,3460,3460,3460,0
|
|
20250220,141800,120068135,3460,3460,3460,3460,0
|
|
20250220,141700,120068135,3460,3460,3460,3460,2
|
|
20250220,141600,120061215,3460,3460,3460,3460,0
|
|
20250220,141500,120061215,3460,3460,3460,3460,40
|
|
20250220,141400,119922815,3460,3460,3460,3460,0
|
|
20250220,141300,119922815,3460,3460,3460,3460,5
|
|
20250220,141200,119905515,3480,3480,3480,3480,0
|
|
20250220,141100,119905515,3480,3480,3480,3480,0
|
|
20250220,141000,119905515,3480,3475,3480,3475,2
|
|
20250220,140900,119898560,3460,3460,3460,3460,0
|
|
20250220,140800,119898560,3460,3460,3460,3460,447
|
|
20250220,140700,118351940,3460,3470,3470,3460,4214
|
|
20250220,140600,103751215,3475,3475,3475,3475,0
|
|
20250220,140500,103751215,3475,3475,3475,3475,119
|
|
20250220,140400,103337690,3475,3475,3475,3475,1
|
|
20250220,140300,103334215,3475,3475,3475,3475,2
|
|
20250220,140200,103327265,3475,3475,3475,3475,3
|
|
20250220,140100,103316840,3480,3480,3480,3480,0
|
|
20250220,140000,103316840,3480,3480,3480,3480,4
|
|
20250220,135900,103302920,3475,3475,3475,3475,0
|
|
20250220,135800,103302920,3475,3475,3475,3475,1
|
|
20250220,135700,103299445,3480,3475,3480,3475,5
|
|
20250220,135600,103282065,3475,3475,3475,3475,0
|
|
20250220,135500,103282065,3475,3475,3475,3475,0
|
|
20250220,135400,103282065,3475,3475,3475,3475,0
|
|
20250220,135300,103282065,3475,3475,3475,3475,1
|
|
20250220,135200,103278590,3475,3475,3475,3475,0
|
|
20250220,135100,103278590,3475,3475,3475,3475,3
|
|
20250220,135000,103268165,3475,3475,3475,3475,2
|
|
20250220,134900,103261215,3475,3475,3475,3475,1500
|
|
20250220,134800,98048715,3475,3475,3475,3475,0
|
|
20250220,134700,98048715,3475,3475,3475,3475,2
|
|
20250220,134600,98041765,3475,3475,3475,3475,102
|
|
20250220,134500,97687315,3475,3475,3475,3475,0
|
|
20250220,134400,97687315,3475,3475,3475,3475,81
|
|
20250220,134300,97405840,3475,3475,3475,3475,1
|
|
20250220,134200,97402365,3475,3475,3475,3475,4
|
|
20250220,134100,97388465,3475,3475,3475,3475,100
|
|
20250220,134000,97040965,3475,3475,3475,3475,0
|
|
20250220,133900,97040965,3475,3475,3475,3475,10
|
|
20250220,133800,97006215,3475,3475,3475,3475,0
|
|
20250220,133700,97006215,3475,3475,3475,3475,1
|
|
20250220,133600,97002740,3475,3475,3475,3475,3
|
|
20250220,133500,96992315,3480,3480,3480,3480,0
|
|
20250220,133400,96992315,3480,3480,3480,3480,303
|
|
20250220,133300,95937875,3475,3475,3475,3475,0
|
|
20250220,133200,95937875,3475,3475,3475,3475,0
|
|
20250220,133100,95937875,3475,3475,3475,3475,2
|
|
20250220,133000,95930925,3475,3475,3475,3475,3
|
|
20250220,132900,95920500,3480,3480,3480,3480,0
|
|
20250220,132800,95920500,3480,3480,3480,3480,1
|
|
20250220,132700,95917020,3475,3475,3475,3475,1
|
|
20250220,132600,95913545,3475,3475,3475,3475,4
|
|
20250220,132500,95899645,3480,3480,3480,3480,1
|
|
20250220,132400,95896165,3480,3480,3480,3480,2
|
|
20250220,132300,95889205,3480,3480,3480,3480,0
|
|
20250220,132200,95889205,3480,3480,3480,3480,85
|
|
20250220,132100,95593405,3480,3480,3480,3480,0
|
|
20250220,132000,95593405,3480,3480,3480,3480,3
|
|
20250220,131900,95582965,3480,3480,3480,3480,0
|
|
20250220,131800,95582965,3480,3480,3480,3480,1
|
|
20250220,131700,95579485,3480,3480,3480,3480,0
|
|
20250220,131600,95579485,3480,3480,3480,3480,0
|
|
20250220,131500,95579485,3480,3480,3480,3480,2
|
|
20250220,131400,95572525,3480,3480,3480,3480,0
|
|
20250220,131300,95572525,3480,3480,3480,3480,0
|
|
20250220,131200,95572525,3480,3480,3480,3480,1
|
|
20250220,131100,95569045,3480,3480,3480,3480,0
|
|
20250220,131000,95569045,3480,3480,3480,3480,4
|
|
20250220,130900,95555125,3480,3480,3480,3480,0
|
|
20250220,130800,95555125,3480,3480,3480,3480,200
|
|
20250220,130700,94859125,3475,3475,3475,3475,0
|
|
20250220,130600,94859125,3475,3475,3475,3475,0
|
|
20250220,130500,94859125,3475,3475,3475,3475,7
|
|
20250220,130400,94834800,3485,3485,3485,3485,0
|
|
20250220,130300,94834800,3485,3480,3485,3480,2
|
|
20250220,130200,94827835,3480,3480,3480,3480,558
|
|
20250220,130100,92885995,3480,3480,3480,3480,200
|
|
20250220,130000,92189995,3480,3480,3480,3480,15
|
|
20250220,125900,92137795,3475,3475,3475,3475,2
|
|
20250220,125800,92130845,3480,3480,3480,3480,0
|
|
20250220,125700,92130845,3480,3480,3480,3480,0
|
|
20250220,125600,92130845,3480,3480,3480,3480,1
|
|
20250220,125500,92127365,3475,3475,3475,3475,4
|
|
20250220,125400,92113465,3475,3475,3475,3475,10
|
|
20250220,125300,92078715,3480,3475,3480,3475,2
|
|
20250220,125200,92071760,3480,3480,3480,3480,0
|
|
20250220,125100,92071760,3480,3480,3480,3480,0
|
|
20250220,125000,92071760,3480,3480,3480,3480,1
|
|
20250220,124900,92068280,3475,3475,3475,3475,3
|
|
20250220,124800,92057855,3475,3475,3475,3475,0
|
|
20250220,124700,92057855,3475,3475,3475,3475,0
|
|
20250220,124600,92057855,3475,3475,3475,3475,1
|
|
20250220,124500,92054380,3475,3475,3475,3475,0
|
|
20250220,124400,92054380,3475,3475,3475,3475,3
|
|
20250220,124300,92043955,3480,3475,3480,3475,8
|
|
20250220,124200,92016150,3475,3475,3475,3475,486
|
|
20250220,124100,90327300,3475,3475,3475,3475,632
|
|
20250220,124000,88131100,3475,3475,3475,3475,500
|
|
20250220,123900,86393600,3475,3475,3475,3475,4
|
|
20250220,123800,86379700,3475,3475,3475,3475,0
|
|
20250220,123700,86379700,3475,3475,3475,3475,1
|
|
20250220,123600,86376225,3475,3475,3475,3475,659
|
|
20250220,123500,84086200,3475,3475,3475,3475,0
|
|
20250220,123400,84086200,3475,3475,3475,3475,3
|
|
20250220,123300,84075775,3480,3480,3480,3480,0
|
|
20250220,123200,84075775,3480,3480,3480,3480,50
|
|
20250220,123100,83901775,3480,3480,3480,3480,1
|
|
20250220,123000,83898295,3475,3475,3475,3475,0
|
|
20250220,122900,83898295,3475,3475,3475,3475,0
|
|
20250220,122800,83898295,3475,3475,3475,3475,3
|
|
20250220,122700,83887870,3480,3475,3480,3475,51
|
|
20250220,122600,83710395,3480,3480,3480,3480,0
|
|
20250220,122500,83710395,3480,3480,3480,3480,0
|
|
20250220,122400,83710395,3480,3480,3480,3480,1
|
|
20250220,122300,83706915,3475,3480,3480,3475,84
|
|
20250220,122200,83414615,3480,3480,3480,3480,0
|
|
20250220,122100,83414615,3480,3480,3480,3480,1
|
|
20250220,122000,83411135,3485,3485,3485,3485,1
|
|
20250220,121900,83407650,3475,3475,3475,3475,0
|
|
20250220,121800,83407650,3475,3480,3480,3475,96
|
|
20250220,121700,83073585,3475,3485,3485,3475,2
|
|
20250220,121600,83066625,3470,3485,3485,3470,66
|
|
20250220,121500,82837575,3485,3485,3485,3470,42
|
|
20250220,121400,82691730,3480,3480,3480,3480,1298
|
|
20250220,121300,78174690,3480,3475,3480,3475,1402
|
|
20250220,121200,73299210,3470,3470,3470,3470,3
|
|
20250220,121100,73288800,3470,3470,3470,3470,1
|
|
20250220,121000,73285330,3470,3470,3470,3470,0
|
|
20250220,120900,73285330,3470,3470,3470,3470,0
|
|
20250220,120800,73285330,3470,3475,3475,3470,5
|
|
20250220,120700,73267975,3470,3470,3470,3470,1000
|
|
20250220,120600,69797975,3470,3470,3470,3470,851
|
|
20250220,120500,66845005,3470,3470,3470,3470,0
|
|
20250220,120400,66845005,3470,3470,3470,3470,46
|
|
20250220,120300,66685385,3470,3470,3470,3470,4
|
|
20250220,120200,66671505,3470,3475,3475,3470,82
|
|
20250220,120100,66386560,3475,3475,3475,3475,0
|
|
20250220,120000,66386560,3475,3475,3475,3475,0
|
|
20250220,115900,66386560,3475,3475,3475,3475,0
|
|
20250220,115800,66386560,3475,3475,3475,3475,1
|
|
20250220,115700,66383085,3475,3475,3475,3470,4
|
|
20250220,115600,66369195,3470,3470,3470,3470,1001
|
|
20250220,115500,62895725,3475,3475,3475,3475,0
|
|
20250220,115400,62895725,3475,3475,3475,3475,367
|
|
20250220,115300,61620400,3475,3475,3475,3475,4
|
|
20250220,115200,61606500,3470,3470,3470,3470,4
|
|
20250220,115100,61592620,3475,3475,3475,3475,0
|
|
20250220,115000,61592620,3475,3470,3475,3470,1518
|
|
20250220,114900,56323255,3470,3470,3470,3470,0
|
|
20250220,114800,56323255,3470,3470,3470,3470,1
|
|
20250220,114700,56319785,3465,3465,3465,3465,3
|
|
20250220,114600,56309390,3465,3465,3465,3465,1
|
|
20250220,114500,56305925,3470,3470,3470,3470,0
|
|
20250220,114400,56305925,3470,3470,3470,3470,0
|
|
20250220,114300,56305925,3470,3470,3470,3470,2
|
|
20250220,114200,56298985,3470,3470,3470,3470,1
|
|
20250220,114100,56295515,3465,3465,3465,3465,3
|
|
20250220,114000,56285120,3465,3465,3465,3465,0
|
|
20250220,113900,56285120,3465,3465,3465,3465,0
|
|
20250220,113800,56285120,3465,3465,3465,3465,0
|
|
20250220,113700,56285120,3465,3470,3470,3465,24
|
|
20250220,113600,56201865,3470,3470,3470,3470,0
|
|
20250220,113500,56201865,3470,3470,3470,3470,0
|
|
20250220,113400,56201865,3470,3470,3470,3470,1
|
|
20250220,113300,56198395,3465,3465,3465,3465,0
|
|
20250220,113200,56198395,3465,3465,3465,3465,1
|
|
20250220,113100,56194930,3465,3470,3470,3465,843
|
|
20250220,113000,53269735,3470,3470,3470,3470,5
|
|
20250220,112900,53252385,3470,3470,3470,3470,2
|
|
20250220,112800,53245445,3470,3470,3470,3470,2
|
|
20250220,112700,53238505,3470,3470,3470,3470,100
|
|
20250220,112600,52891505,3470,3470,3470,3470,3
|
|
20250220,112500,52881095,3470,3470,3470,3470,0
|
|
20250220,112400,52881095,3470,3470,3470,3470,0
|
|
20250220,112300,52881095,3470,3470,3470,3470,1
|
|
20250220,112200,52877625,3470,3470,3470,3470,100
|
|
20250220,112100,52530625,3470,3465,3470,3465,148
|
|
20250220,112000,52017070,3465,3465,3465,3465,50
|
|
20250220,111900,51843820,3470,3470,3470,3470,0
|
|
20250220,111800,51843820,3470,3470,3470,3470,3
|
|
20250220,111700,51833410,3470,3470,3470,3470,52
|
|
20250220,111600,51652970,3470,3470,3470,3470,3
|
|
20250220,111500,51642560,3470,3470,3470,3470,0
|
|
20250220,111400,51642560,3470,3470,3470,3470,60
|
|
20250220,111300,51434360,3470,3470,3475,3470,639
|
|
20250220,111200,49217020,3475,3465,3475,3465,608
|
|
20250220,111100,47108770,3465,3465,3465,3465,22
|
|
20250220,111000,47032540,3465,3470,3470,3465,202
|
|
20250220,110900,46331610,3465,3465,3465,3465,0
|
|
20250220,110800,46331610,3465,3465,3465,3465,395
|
|
20250220,110700,44962935,3460,3460,3460,3460,0
|
|
20250220,110600,44962935,3460,3460,3460,3460,4
|
|
20250220,110500,44949095,3460,3460,3460,3460,201
|
|
20250220,110400,44253635,3460,3460,3460,3460,0
|
|
20250220,110300,44253635,3460,3465,3465,3460,253
|
|
20250220,110200,43377740,3470,3470,3470,3470,0
|
|
20250220,110100,43377740,3470,3465,3470,3465,90
|
|
20250220,110000,43065865,3460,3465,3465,3460,101
|
|
20250220,105900,42715915,3460,3460,3460,3460,280
|
|
20250220,105800,41747115,3460,3460,3460,3460,0
|
|
20250220,105700,41747115,3460,3460,3460,3460,0
|
|
20250220,105600,41747115,3460,3460,3460,3460,6
|
|
20250220,105500,41726355,3460,3465,3465,3460,87
|
|
20250220,105400,41424905,3465,3465,3465,3465,53
|
|
20250220,105300,41241260,3465,3465,3465,3465,0
|
|
20250220,105200,41241260,3465,3465,3465,3465,49
|
|
20250220,105100,41071475,3460,3460,3460,3460,463
|
|
20250220,105000,39469495,3460,3460,3460,3460,0
|
|
20250220,104900,39469495,3460,3455,3460,3455,45
|
|
20250220,104800,39314005,3460,3460,3460,3460,0
|
|
20250220,104700,39314005,3460,3460,3460,3460,440
|
|
20250220,104600,37791605,3455,3455,3455,3455,1
|
|
20250220,104500,37788150,3460,3460,3460,3460,1
|
|
20250220,104400,37784690,3455,3455,3455,3455,0
|
|
20250220,104300,37784690,3455,3455,3455,3455,0
|
|
20250220,104200,37784690,3455,3455,3455,3455,0
|
|
20250220,104100,37784690,3455,3455,3455,3455,0
|
|
20250220,104000,37784690,3455,3455,3455,3455,1
|
|
20250220,103900,37781235,3455,3455,3455,3455,0
|
|
20250220,103800,37781235,3455,3455,3455,3455,0
|
|
20250220,103700,37781235,3455,3455,3455,3455,1
|
|
20250220,103600,37777780,3455,3455,3455,3455,0
|
|
20250220,103500,37777780,3455,3455,3455,3455,0
|
|
20250220,103400,37777780,3455,3460,3460,3455,328
|
|
20250220,103300,36643050,3455,3455,3455,3455,0
|
|
20250220,103200,36643050,3455,3455,3455,3455,0
|
|
20250220,103100,36643050,3455,3455,3455,3455,22
|
|
20250220,103000,36567040,3455,3460,3460,3455,3
|
|
20250220,102900,36556665,3455,3455,3455,3455,0
|
|
20250220,102800,36556665,3455,3455,3455,3455,1
|
|
20250220,102700,36553210,3455,3455,3455,3455,0
|
|
20250220,102600,36553210,3455,3455,3455,3455,1
|
|
20250220,102500,36549755,3455,3455,3455,3455,0
|
|
20250220,102400,36549755,3455,3455,3455,3455,0
|
|
20250220,102300,36549755,3455,3455,3455,3455,0
|
|
20250220,102200,36549755,3455,3455,3455,3455,1
|
|
20250220,102100,36546300,3460,3460,3460,3460,0
|
|
20250220,102000,36546300,3460,3460,3460,3460,0
|
|
20250220,101900,36546300,3460,3460,3460,3460,0
|
|
20250220,101800,36546300,3460,3460,3460,3460,0
|
|
20250220,101700,36546300,3460,3460,3460,3460,0
|
|
20250220,101600,36546300,3460,3460,3460,3460,0
|
|
20250220,101500,36546300,3460,3460,3460,3460,0
|
|
20250220,101400,36546300,3460,3460,3460,3455,488
|
|
20250220,101300,34857825,3460,3460,3460,3460,514
|
|
20250220,101200,33079385,3460,3460,3460,3460,0
|
|
20250220,101100,33079385,3460,3460,3460,3460,0
|
|
20250220,101000,33079385,3460,3460,3460,3460,0
|
|
20250220,100900,33079385,3460,3460,3460,3460,0
|
|
20250220,100800,33079385,3460,3460,3460,3460,1
|
|
20250220,100700,33075925,3440,3460,3460,3440,1091
|
|
20250220,100600,29315565,3460,3460,3460,3460,1
|
|
20250220,100500,29312105,3460,3455,3460,3455,2
|
|
20250220,100400,29305190,3460,3460,3460,3460,9
|
|
20250220,100300,29274050,3460,3460,3460,3460,20
|
|
20250220,100200,29204850,3460,3460,3460,3460,1
|
|
20250220,100100,29201390,3460,3460,3460,3460,0
|
|
20250220,100000,29201390,3460,3460,3460,3460,100
|
|
20250220,095900,28855390,3460,3460,3460,3460,6
|
|
20250220,095800,28834630,3455,3455,3455,3455,0
|
|
20250220,095700,28834630,3455,3455,3455,3455,20
|
|
20250220,095600,28765530,3455,3455,3455,3455,0
|
|
20250220,095500,28765530,3455,3455,3455,3455,1
|
|
20250220,095400,28762075,3460,3460,3460,3460,0
|
|
20250220,095300,28762075,3460,3460,3460,3460,14
|
|
20250220,095200,28713635,3460,3460,3460,3460,0
|
|
20250220,095100,28713635,3460,3460,3460,3460,223
|
|
20250220,095000,27942055,3460,3460,3460,3460,0
|
|
20250220,094900,27942055,3460,3460,3460,3460,1
|
|
20250220,094800,27938595,3460,3460,3460,3460,0
|
|
20250220,094700,27938595,3460,3460,3460,3460,0
|
|
20250220,094600,27938595,3460,3460,3460,3460,1
|
|
20250220,094500,27935135,3460,3460,3460,3460,220
|
|
20250220,094400,27173935,3460,3460,3460,3460,2000
|
|
20250220,094300,20253935,3475,3470,3475,3470,30
|
|
20250220,094200,20149810,3460,3460,3460,3460,0
|
|
20250220,094100,20149810,3460,3460,3460,3460,0
|
|
20250220,094000,20149810,3460,3460,3460,3460,600
|
|
20250220,093900,18073810,3470,3470,3470,3470,10
|
|
20250220,093800,18039110,3470,3470,3470,3470,199
|
|
20250220,093700,17348580,3470,3470,3470,3470,2
|
|
20250220,093600,17341640,3470,3470,3470,3470,1
|
|
20250220,093500,17338170,3465,3465,3465,3465,6
|
|
20250220,093400,17317380,3460,3465,3465,3460,10
|
|
20250220,093300,17282765,3465,3465,3465,3465,3
|
|
20250220,093200,17272370,3465,3465,3465,3465,185
|
|
20250220,093100,16631345,3465,3465,3465,3465,100
|
|
20250220,093000,16284845,3465,3465,3465,3465,0
|
|
20250220,092900,16284845,3465,3465,3465,3465,0
|
|
20250220,092800,16284845,3465,3465,3465,3465,0
|
|
20250220,092700,16284845,3465,3465,3465,3465,37
|
|
20250220,092600,16156640,3465,3465,3465,3465,1092
|
|
20250220,092500,12372860,3465,3465,3465,3465,0
|
|
20250220,092400,12372860,3465,3465,3465,3465,0
|
|
20250220,092300,12372860,3465,3465,3465,3465,11
|
|
20250220,092200,12334745,3460,3460,3460,3460,1587
|
|
20250220,092100,6843725,3460,3460,3460,3460,104
|
|
20250220,092000,6483885,3460,3460,3460,3460,13
|
|
20250220,091900,6438905,3460,3455,3460,3455,32
|
|
20250220,091800,6328295,3455,3455,3455,3455,1
|
|
20250220,091700,6324840,3460,3460,3460,3460,10
|
|
20250220,091600,6290240,3460,3460,3460,3460,20
|
|
20250220,091500,6221040,3460,3460,3460,3460,0
|
|
20250220,091400,6221040,3460,3460,3460,3460,0
|
|
20250220,091300,6221040,3460,3460,3460,3460,36
|
|
20250220,091200,6096480,3460,3450,3460,3450,751
|
|
20250220,091100,3505020,3460,3460,3460,3460,4
|
|
20250220,091000,3491180,3460,3460,3460,3460,0
|
|
20250220,090900,3491180,3460,3460,3460,3460,0
|
|
20250220,090800,3491180,3460,3460,3460,3460,51
|
|
20250220,090700,3314720,3460,3460,3460,3460,98
|
|
20250220,090600,2975640,3460,3450,3460,3450,367
|
|
20250220,090500,1708360,3450,3450,3450,3450,46
|
|
20250220,090400,1549660,3460,3460,3460,3460,0
|
|
20250220,090300,1549660,3460,3460,3460,3460,50
|
|
20250220,090200,1376660,3450,3450,3450,3450,42
|
|
20250220,090100,1231760,3460,3460,3460,3460,0
|
|
20250220,090000,1231760,3460,3460,3460,3460,356
|