685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,202200,285656275,3275,3275,3275,3275,1979
|
|
20250212,202100,285656275,3275,3275,3275,3275,0
|
|
20250212,202000,285656275,3275,3275,3275,3275,0
|
|
20250212,201900,285656275,3275,3275,3275,3275,0
|
|
20250212,201800,285656275,3275,3275,3275,3275,0
|
|
20250212,201700,285656275,3275,3275,3275,3275,0
|
|
20250212,201600,285656275,3275,3275,3275,3275,0
|
|
20250212,201500,285656275,3275,3275,3275,3275,0
|
|
20250212,201400,285656275,3275,3275,3275,3275,0
|
|
20250212,201300,285656275,3275,3275,3275,3275,0
|
|
20250212,201200,285656275,3275,3275,3275,3275,0
|
|
20250212,201100,285656275,3275,3275,3275,3275,0
|
|
20250212,201000,285656275,3275,3275,3275,3275,0
|
|
20250212,200900,285656275,3275,3275,3275,3275,0
|
|
20250212,200800,285656275,3275,3275,3275,3275,0
|
|
20250212,200700,285656275,3275,3275,3275,3275,0
|
|
20250212,200600,285656275,3275,3275,3275,3275,0
|
|
20250212,200500,285656275,3275,3275,3275,3275,0
|
|
20250212,200400,285656275,3275,3275,3275,3275,0
|
|
20250212,200300,285656275,3275,3275,3275,3275,0
|
|
20250212,200200,285656275,3275,3275,3275,3275,0
|
|
20250212,200100,285656275,3275,3275,3275,3275,0
|
|
20250212,200000,285656275,3275,3275,3275,3275,0
|
|
20250212,195900,285656275,3275,3275,3275,3275,0
|
|
20250212,195800,285656275,3275,3275,3275,3275,0
|
|
20250212,195700,285656275,3275,3275,3275,3275,0
|
|
20250212,195600,285656275,3275,3275,3275,3275,0
|
|
20250212,195500,285656275,3275,3275,3275,3275,0
|
|
20250212,195400,285656275,3275,3275,3275,3275,0
|
|
20250212,195300,285656275,3275,3275,3275,3275,0
|
|
20250212,195200,285656275,3275,3275,3275,3275,1979
|
|
20250212,195100,285656275,3275,3275,3275,3275,0
|
|
20250212,195000,285656275,3275,3275,3275,3275,0
|
|
20250212,194900,285656275,3275,3275,3275,3275,0
|
|
20250212,194800,285656275,3275,3275,3275,3275,0
|
|
20250212,194700,285656275,3275,3275,3275,3275,0
|
|
20250212,194600,285656275,3275,3275,3275,3275,0
|
|
20250212,194500,285656275,3275,3275,3275,3275,0
|
|
20250212,194400,285656275,3275,3275,3275,3275,0
|
|
20250212,194300,285656275,3275,3275,3275,3275,0
|
|
20250212,194200,285656275,3275,3275,3275,3275,0
|
|
20250212,194100,285656275,3275,3275,3275,3275,0
|
|
20250212,194000,285656275,3275,3275,3275,3275,0
|
|
20250212,193900,285656275,3275,3275,3275,3275,0
|
|
20250212,193800,285656275,3275,3275,3275,3275,0
|
|
20250212,193700,285656275,3275,3275,3275,3275,0
|
|
20250212,193600,285656275,3275,3275,3275,3275,0
|
|
20250212,193500,285656275,3275,3275,3275,3275,0
|
|
20250212,193400,285656275,3275,3275,3275,3275,0
|
|
20250212,193300,285656275,3275,3275,3275,3275,0
|
|
20250212,193200,285656275,3275,3275,3275,3275,0
|
|
20250212,193100,285656275,3275,3275,3275,3275,0
|
|
20250212,193000,285656275,3275,3275,3275,3275,0
|
|
20250212,192900,285656275,3275,3275,3275,3275,0
|
|
20250212,192800,285656275,3275,3275,3275,3275,0
|
|
20250212,192700,285656275,3275,3275,3275,3275,0
|
|
20250212,192600,285656275,3275,3275,3275,3275,0
|
|
20250212,192500,285656275,3275,3275,3275,3275,0
|
|
20250212,192400,285656275,3275,3275,3275,3275,0
|
|
20250212,192300,285656275,3275,3275,3275,3275,0
|
|
20250212,192200,285656275,3275,3275,3275,3275,1979
|
|
20250212,192100,285656275,3275,3275,3275,3275,0
|
|
20250212,192000,285656275,3275,3275,3275,3275,0
|
|
20250212,191900,285656275,3275,3275,3275,3275,0
|
|
20250212,191800,285656275,3275,3275,3275,3275,0
|
|
20250212,191700,285656275,3275,3275,3275,3275,0
|
|
20250212,191600,285656275,3275,3275,3275,3275,0
|
|
20250212,191500,285656275,3275,3275,3275,3275,0
|
|
20250212,191400,285656275,3275,3275,3275,3275,0
|
|
20250212,191300,285656275,3275,3275,3275,3275,0
|
|
20250212,191200,285656275,3275,3275,3275,3275,0
|
|
20250212,191100,285656275,3275,3275,3275,3275,0
|
|
20250212,191000,285656275,3275,3275,3275,3275,0
|
|
20250212,190900,285656275,3275,3275,3275,3275,0
|
|
20250212,190800,285656275,3275,3275,3275,3275,0
|
|
20250212,190700,285656275,3275,3275,3275,3275,0
|
|
20250212,190600,285656275,3275,3275,3275,3275,0
|
|
20250212,190500,285656275,3275,3275,3275,3275,0
|
|
20250212,190400,285656275,3275,3275,3275,3275,0
|
|
20250212,190300,285656275,3275,3275,3275,3275,0
|
|
20250212,190200,285656275,3275,3275,3275,3275,0
|
|
20250212,190100,285656275,3275,3275,3275,3275,0
|
|
20250212,190000,285656275,3275,3275,3275,3275,0
|
|
20250212,185900,285656275,3275,3275,3275,3275,0
|
|
20250212,185800,285656275,3275,3275,3275,3275,0
|
|
20250212,185700,285656275,3275,3275,3275,3275,0
|
|
20250212,185600,285656275,3275,3275,3275,3275,0
|
|
20250212,185500,285656275,3275,3275,3275,3275,0
|
|
20250212,185400,285656275,3275,3275,3275,3275,0
|
|
20250212,185300,285656275,3275,3275,3275,3275,0
|
|
20250212,185200,285656275,3275,3275,3275,3275,1979
|
|
20250212,185100,285656275,3275,3275,3275,3275,0
|
|
20250212,185000,285656275,3275,3275,3275,3275,0
|
|
20250212,184900,285656275,3275,3275,3275,3275,0
|
|
20250212,184800,285656275,3275,3275,3275,3275,0
|
|
20250212,184700,285656275,3275,3275,3275,3275,0
|
|
20250212,184600,285656275,3275,3275,3275,3275,0
|
|
20250212,184500,285656275,3275,3275,3275,3275,0
|
|
20250212,184400,285656275,3275,3275,3275,3275,0
|
|
20250212,184300,285656275,3275,3275,3275,3275,0
|
|
20250212,184200,285656275,3275,3275,3275,3275,0
|
|
20250212,184100,285656275,3275,3275,3275,3275,0
|
|
20250212,184000,285656275,3275,3275,3275,3275,0
|
|
20250212,183900,285656275,3275,3275,3275,3275,0
|
|
20250212,183800,285656275,3275,3275,3275,3275,0
|
|
20250212,183700,285656275,3275,3275,3275,3275,0
|
|
20250212,183600,285656275,3275,3275,3275,3275,0
|
|
20250212,183500,285656275,3275,3275,3275,3275,0
|
|
20250212,183400,285656275,3275,3275,3275,3275,0
|
|
20250212,183300,285656275,3275,3275,3275,3275,0
|
|
20250212,183200,285656275,3275,3275,3275,3275,0
|
|
20250212,183100,285656275,3275,3275,3275,3275,0
|
|
20250212,183000,285656275,3275,3275,3275,3275,0
|
|
20250212,182900,285656275,3275,3275,3275,3275,0
|
|
20250212,182800,285656275,3275,3275,3275,3275,0
|
|
20250212,182700,285656275,3275,3275,3275,3275,0
|
|
20250212,182600,285656275,3275,3275,3275,3275,0
|
|
20250212,182500,285656275,3275,3275,3275,3275,0
|
|
20250212,182400,285656275,3275,3275,3275,3275,0
|
|
20250212,182300,285656275,3275,3275,3275,3275,0
|
|
20250212,182200,285656275,3275,3275,3275,3275,1979
|
|
20250212,182100,285656275,3275,3275,3275,3275,0
|
|
20250212,182000,285656275,3275,3275,3275,3275,0
|
|
20250212,181900,285656275,3275,3275,3275,3275,0
|
|
20250212,181800,285656275,3275,3275,3275,3275,0
|
|
20250212,181700,285656275,3275,3275,3275,3275,0
|
|
20250212,181600,285656275,3275,3275,3275,3275,0
|
|
20250212,181500,285656275,3275,3275,3275,3275,0
|
|
20250212,181400,285656275,3275,3275,3275,3275,0
|
|
20250212,181300,285656275,3275,3275,3275,3275,0
|
|
20250212,181200,285656275,3275,3275,3275,3275,0
|
|
20250212,181100,285656275,3275,3275,3275,3275,0
|
|
20250212,181000,285656275,3275,3275,3275,3275,0
|
|
20250212,180900,285656275,3275,3275,3275,3275,0
|
|
20250212,180800,285656275,3275,3275,3275,3275,0
|
|
20250212,180700,285656275,3275,3275,3275,3275,0
|
|
20250212,180600,285656275,3275,3275,3275,3275,0
|
|
20250212,180500,285656275,3275,3275,3275,3275,0
|
|
20250212,180400,285656275,3275,3275,3275,3275,0
|
|
20250212,180300,285656275,3275,3275,3275,3275,0
|
|
20250212,180200,285656275,3275,3275,3275,3275,0
|
|
20250212,180100,285656275,3275,3275,3275,3275,0
|
|
20250212,180000,285656275,3275,3275,3275,3275,0
|
|
20250212,175900,285656275,3275,3275,3275,3275,0
|
|
20250212,175800,285656275,3275,3275,3275,3275,0
|
|
20250212,175700,285656275,3275,3275,3275,3275,0
|
|
20250212,175600,285656275,3275,3275,3275,3275,0
|
|
20250212,175500,285656275,3275,3275,3275,3275,0
|
|
20250212,175400,285656275,3275,3275,3275,3275,0
|
|
20250212,175300,285656275,3275,3275,3275,3275,0
|
|
20250212,175200,285656275,3275,3275,3275,3275,1979
|
|
20250212,175100,285656275,3275,3275,3275,3275,0
|
|
20250212,175000,285656275,3275,3275,3275,3275,0
|
|
20250212,174900,285656275,3275,3275,3275,3275,0
|
|
20250212,174800,285656275,3275,3275,3275,3275,0
|
|
20250212,174700,285656275,3275,3275,3275,3275,0
|
|
20250212,174600,285656275,3275,3275,3275,3275,0
|
|
20250212,174500,285656275,3275,3275,3275,3275,0
|
|
20250212,174400,285656275,3275,3275,3275,3275,0
|
|
20250212,174300,285656275,3275,3275,3275,3275,0
|
|
20250212,174200,285656275,3275,3275,3275,3275,0
|
|
20250212,174100,285656275,3275,3275,3275,3275,0
|
|
20250212,174000,285656275,3275,3275,3275,3275,0
|
|
20250212,173900,285656275,3275,3275,3275,3275,0
|
|
20250212,173800,285656275,3275,3275,3275,3275,0
|
|
20250212,173700,285656275,3275,3275,3275,3275,0
|
|
20250212,173600,285656275,3275,3275,3275,3275,0
|
|
20250212,173500,285656275,3275,3275,3275,3275,0
|
|
20250212,173400,285656275,3275,3275,3275,3275,0
|
|
20250212,173300,285656275,3275,3275,3275,3275,0
|
|
20250212,173200,285656275,3275,3275,3275,3275,0
|
|
20250212,173100,285656275,3275,3275,3275,3275,0
|
|
20250212,173000,285656275,3275,3275,3275,3275,0
|
|
20250212,172900,285656275,3275,3275,3275,3275,0
|
|
20250212,172800,285656275,3275,3275,3275,3275,0
|
|
20250212,172700,285656275,3275,3275,3275,3275,0
|
|
20250212,172600,285656275,3275,3275,3275,3275,0
|
|
20250212,172500,285656275,3275,3275,3275,3275,0
|
|
20250212,172400,285656275,3275,3275,3275,3275,0
|
|
20250212,172300,285656275,3275,3275,3275,3275,0
|
|
20250212,172200,285656275,3275,3275,3275,3275,1979
|
|
20250212,172100,285656275,3275,3275,3275,3275,0
|
|
20250212,172000,285656275,3275,3275,3275,3275,0
|
|
20250212,171900,285656275,3275,3275,3275,3275,0
|
|
20250212,171800,285656275,3275,3275,3275,3275,0
|
|
20250212,171700,285656275,3275,3275,3275,3275,0
|
|
20250212,171600,285656275,3275,3275,3275,3275,0
|
|
20250212,171500,285656275,3275,3275,3275,3275,0
|
|
20250212,171400,285656275,3275,3275,3275,3275,0
|
|
20250212,171300,285656275,3275,3275,3275,3275,0
|
|
20250212,171200,285656275,3275,3275,3275,3275,0
|
|
20250212,171100,285656275,3275,3275,3275,3275,0
|
|
20250212,171000,285656275,3275,3275,3275,3275,0
|
|
20250212,170900,285656275,3275,3275,3275,3275,0
|
|
20250212,170800,285656275,3275,3275,3275,3275,0
|
|
20250212,170700,285656275,3275,3275,3275,3275,0
|
|
20250212,170600,285656275,3275,3275,3275,3275,0
|
|
20250212,170500,285656275,3275,3275,3275,3275,0
|
|
20250212,170400,285656275,3275,3275,3275,3275,0
|
|
20250212,170300,285656275,3275,3275,3275,3275,0
|
|
20250212,170200,285656275,3275,3275,3275,3275,0
|
|
20250212,170100,285656275,3275,3275,3275,3275,0
|
|
20250212,170000,285656275,3275,3275,3275,3275,0
|
|
20250212,165900,285656275,3275,3275,3275,3275,0
|
|
20250212,165800,285656275,3275,3275,3275,3275,0
|
|
20250212,165700,285656275,3275,3275,3275,3275,0
|
|
20250212,165600,285656275,3275,3275,3275,3275,0
|
|
20250212,165500,285656275,3275,3275,3275,3275,0
|
|
20250212,165400,285656275,3275,3275,3275,3275,0
|
|
20250212,165300,285656275,3275,3275,3275,3275,0
|
|
20250212,165200,285656275,3275,3275,3275,3275,1979
|
|
20250212,165100,285656275,3275,3275,3275,3275,0
|
|
20250212,165000,285656275,3275,3275,3275,3275,0
|
|
20250212,164900,285656275,3275,3275,3275,3275,0
|
|
20250212,164800,285656275,3275,3275,3275,3275,0
|
|
20250212,164700,285656275,3275,3275,3275,3275,0
|
|
20250212,164600,285656275,3275,3275,3275,3275,0
|
|
20250212,164500,285656275,3275,3275,3275,3275,0
|
|
20250212,164400,285656275,3275,3275,3275,3275,0
|
|
20250212,164300,285656275,3275,3275,3275,3275,0
|
|
20250212,164200,285656275,3275,3275,3275,3275,0
|
|
20250212,164100,285656275,3275,3275,3275,3275,0
|
|
20250212,164000,285656275,3275,3275,3275,3275,0
|
|
20250212,163900,285656275,3275,3275,3275,3275,0
|
|
20250212,163800,285656275,3275,3275,3275,3275,0
|
|
20250212,163700,285656275,3275,3275,3275,3275,0
|
|
20250212,163600,285656275,3275,3275,3275,3275,0
|
|
20250212,163500,285656275,3275,3275,3275,3275,0
|
|
20250212,163400,285656275,3275,3275,3275,3275,0
|
|
20250212,163300,285656275,3275,3275,3275,3275,0
|
|
20250212,163200,285656275,3275,3275,3275,3275,0
|
|
20250212,163100,285656275,3275,3275,3275,3275,0
|
|
20250212,163000,285656275,3275,3275,3275,3275,0
|
|
20250212,162900,285656275,3275,3275,3275,3275,0
|
|
20250212,162800,285656275,3275,3275,3275,3275,0
|
|
20250212,162700,285656275,3275,3275,3275,3275,0
|
|
20250212,162600,285656275,3275,3275,3275,3275,0
|
|
20250212,162500,285656275,3275,3275,3275,3275,0
|
|
20250212,162400,285656275,3275,3275,3275,3275,0
|
|
20250212,162300,285656275,3275,3275,3275,3275,0
|
|
20250212,162200,285656275,3275,3275,3275,3275,1979
|
|
20250212,162100,285656275,3275,3275,3275,3275,0
|
|
20250212,162000,285656275,3275,3275,3275,3275,0
|
|
20250212,161900,285656275,3275,3275,3275,3275,0
|
|
20250212,161800,285656275,3275,3275,3275,3275,0
|
|
20250212,161700,285656275,3275,3275,3275,3275,0
|
|
20250212,161600,285656275,3275,3275,3275,3275,0
|
|
20250212,161500,285656275,3275,3275,3275,3275,0
|
|
20250212,161400,285656275,3275,3275,3275,3275,0
|
|
20250212,161300,285656275,3275,3275,3275,3275,0
|
|
20250212,161200,285656275,3275,3275,3275,3275,0
|
|
20250212,161100,285656275,3275,3275,3275,3275,0
|
|
20250212,161000,285656275,3275,3275,3275,3275,0
|
|
20250212,160900,285656275,3275,3275,3275,3275,0
|
|
20250212,160800,285656275,3275,3275,3275,3275,0
|
|
20250212,160700,285656275,3275,3275,3275,3275,0
|
|
20250212,160600,285656275,3275,3275,3275,3275,0
|
|
20250212,160500,285656275,3275,3275,3275,3275,0
|
|
20250212,160400,285656275,3275,3275,3275,3275,0
|
|
20250212,160300,285656275,3275,3275,3275,3275,0
|
|
20250212,160200,285656275,3275,3275,3275,3275,0
|
|
20250212,160100,285656275,3275,3275,3275,3275,0
|
|
20250212,160000,285656275,3275,3275,3275,3275,0
|
|
20250212,155900,285656275,3275,3275,3275,3275,0
|
|
20250212,155800,285656275,3275,3275,3275,3275,0
|
|
20250212,155700,285656275,3275,3275,3275,3275,0
|
|
20250212,155600,285656275,3275,3275,3275,3275,0
|
|
20250212,155500,285656275,3275,3275,3275,3275,0
|
|
20250212,155400,285656275,3275,3275,3275,3275,0
|
|
20250212,155300,285656275,3275,3275,3275,3275,0
|
|
20250212,155200,285656275,3275,3275,3275,3275,1979
|
|
20250212,155100,285656275,3275,3275,3275,3275,0
|
|
20250212,155000,285656275,3275,3275,3275,3275,0
|
|
20250212,154900,285656275,3275,3275,3275,3275,0
|
|
20250212,154800,285656275,3275,3275,3275,3275,0
|
|
20250212,154700,285656275,3275,3275,3275,3275,0
|
|
20250212,154600,285656275,3275,3275,3275,3275,0
|
|
20250212,154500,285656275,3275,3275,3275,3275,0
|
|
20250212,154400,285656275,3275,3275,3275,3275,0
|
|
20250212,154300,285656275,3275,3275,3275,3275,0
|
|
20250212,154200,285656275,3275,3275,3275,3275,0
|
|
20250212,154100,285656275,3275,3275,3275,3275,0
|
|
20250212,154000,285656275,3275,3275,3275,3275,0
|
|
20250212,153900,285656275,3275,3275,3275,3275,0
|
|
20250212,153800,285656275,3275,3275,3275,3275,0
|
|
20250212,153700,285656275,3275,3275,3275,3275,0
|
|
20250212,153600,285656275,3275,3275,3275,3275,0
|
|
20250212,153500,285656275,3275,3275,3275,3275,0
|
|
20250212,153400,285656275,3275,3275,3275,3275,0
|
|
20250212,153300,285656275,3275,3275,3275,3275,0
|
|
20250212,153200,285656275,3275,3275,3275,3275,0
|
|
20250212,153100,285656275,3275,3275,3275,3275,0
|
|
20250212,153000,285656275,3275,3275,3275,3275,1979
|
|
20250212,152900,279175050,3270,3270,3270,3270,0
|
|
20250212,152800,279175050,3270,3270,3270,3270,0
|
|
20250212,152700,279175050,3270,3270,3270,3270,0
|
|
20250212,152600,279175050,3270,3270,3270,3270,0
|
|
20250212,152500,279175050,3270,3270,3270,3270,0
|
|
20250212,152400,279175050,3270,3270,3270,3270,0
|
|
20250212,152300,279175050,3270,3270,3270,3270,0
|
|
20250212,152200,279175050,3270,3270,3270,3270,0
|
|
20250212,152100,279175050,3270,3270,3270,3270,0
|
|
20250212,152000,279175050,3270,3270,3270,3270,0
|
|
20250212,151900,279175050,3270,3280,3280,3270,756
|
|
20250212,151800,276702910,3280,3280,3280,3280,3
|
|
20250212,151700,276693070,3275,3275,3275,3275,54
|
|
20250212,151600,276516220,3270,3270,3270,3270,0
|
|
20250212,151500,276516220,3270,3270,3270,3270,0
|
|
20250212,151400,276516220,3270,3270,3270,3270,0
|
|
20250212,151300,276516220,3270,3270,3270,3270,0
|
|
20250212,151200,276516220,3270,3270,3270,3270,0
|
|
20250212,151100,276516220,3270,3270,3270,3270,0
|
|
20250212,151000,276516220,3270,3270,3270,3270,0
|
|
20250212,150900,276516220,3270,3275,3275,3270,125
|
|
20250212,150800,276107010,3280,3280,3280,3280,0
|
|
20250212,150700,276107010,3280,3280,3280,3280,0
|
|
20250212,150600,276107010,3280,3280,3280,3280,0
|
|
20250212,150500,276107010,3280,3280,3280,3280,0
|
|
20250212,150400,276107010,3280,3280,3280,3280,0
|
|
20250212,150300,276107010,3280,3280,3280,3280,0
|
|
20250212,150200,276107010,3280,3280,3280,3280,2
|
|
20250212,150100,276100450,3270,3270,3270,3270,0
|
|
20250212,150000,276100450,3270,3270,3270,3270,1
|
|
20250212,145900,276097180,3280,3280,3280,3280,0
|
|
20250212,145800,276097180,3280,3270,3280,3270,255
|
|
20250212,145700,275262780,3280,3280,3280,3280,1
|
|
20250212,145600,275259500,3270,3270,3270,3270,1
|
|
20250212,145500,275256230,3280,3280,3280,3280,725
|
|
20250212,145400,272878230,3280,3280,3280,3280,1
|
|
20250212,145300,272874950,3280,3280,3280,3280,1
|
|
20250212,145200,272871670,3285,3285,3285,3285,1
|
|
20250212,145100,272868385,3290,3285,3290,3285,2
|
|
20250212,145000,272861810,3280,3280,3280,3280,1
|
|
20250212,144900,272858530,3290,3290,3290,3290,1
|
|
20250212,144800,272855240,3285,3280,3285,3280,2
|
|
20250212,144700,272848675,3290,3275,3290,3275,4076
|
|
20250212,144600,259487025,3275,3275,3275,3275,0
|
|
20250212,144500,259487025,3275,3270,3275,3270,2
|
|
20250212,144400,259480480,3275,3275,3275,3275,14
|
|
20250212,144300,259434630,3270,3270,3270,3270,301
|
|
20250212,144200,258450360,3275,3275,3275,3275,1
|
|
20250212,144100,258447085,3270,3270,3270,3270,1
|
|
20250212,144000,258443815,3270,3270,3270,3270,0
|
|
20250212,143900,258443815,3270,3270,3270,3270,0
|
|
20250212,143800,258443815,3270,3270,3270,3270,1
|
|
20250212,143700,258440545,3275,3275,3275,3275,144
|
|
20250212,143600,257968945,3280,3285,3285,3275,5224
|
|
20250212,143500,240829625,3285,3285,3285,3285,0
|
|
20250212,143400,240829625,3285,3285,3285,3285,1
|
|
20250212,143300,240826340,3290,3290,3290,3290,0
|
|
20250212,143200,240826340,3290,3285,3290,3285,5002
|
|
20250212,143100,224369765,3285,3285,3285,3285,0
|
|
20250212,143000,224369765,3285,3285,3285,3285,1
|
|
20250212,142900,224366480,3290,3290,3290,3290,88
|
|
20250212,142800,224076960,3290,3290,3290,3290,1
|
|
20250212,142700,224073670,3290,3290,3290,3290,3
|
|
20250212,142600,224063800,3290,3290,3290,3290,101
|
|
20250212,142500,223731510,3290,3290,3290,3290,0
|
|
20250212,142400,223731510,3290,3290,3290,3290,1
|
|
20250212,142300,223728220,3290,3290,3290,3290,0
|
|
20250212,142200,223728220,3290,3290,3290,3290,1
|
|
20250212,142100,223724930,3295,3295,3295,3295,1
|
|
20250212,142000,223721635,3290,3290,3290,3290,0
|
|
20250212,141900,223721635,3290,3290,3290,3290,0
|
|
20250212,141800,223721635,3290,3290,3290,3290,1
|
|
20250212,141700,223718345,3290,3290,3290,3290,0
|
|
20250212,141600,223718345,3290,3290,3290,3290,1
|
|
20250212,141500,223715055,3295,3295,3295,3295,0
|
|
20250212,141400,223715055,3295,3300,3305,3295,7
|
|
20250212,141300,223691940,3305,3300,3305,3300,4
|
|
20250212,141200,223678730,3295,3300,3305,3295,4
|
|
20250212,141100,223665525,3290,3290,3290,3290,0
|
|
20250212,141000,223665525,3290,3290,3290,3290,1
|
|
20250212,140900,223662235,3290,3290,3290,3290,0
|
|
20250212,140800,223662235,3290,3290,3290,3290,1
|
|
20250212,140700,223658945,3305,3300,3305,3300,3
|
|
20250212,140600,223649035,3305,3295,3305,3295,6
|
|
20250212,140500,223629225,3305,3300,3305,3300,3
|
|
20250212,140400,223619315,3290,3300,3305,3290,8
|
|
20250212,140300,223592915,3290,3290,3290,3290,0
|
|
20250212,140200,223592915,3290,3290,3290,3290,1
|
|
20250212,140100,223589625,3290,3290,3290,3290,0
|
|
20250212,140000,223589625,3290,3290,3290,3290,1
|
|
20250212,135900,223586335,3305,3300,3305,3300,576
|
|
20250212,135800,221685530,3300,3300,3300,3300,2
|
|
20250212,135700,221678930,3290,3300,3300,3290,3
|
|
20250212,135600,221669040,3290,3290,3290,3290,0
|
|
20250212,135500,221669040,3290,3290,3290,3290,1
|
|
20250212,135400,221665750,3300,3300,3300,3300,0
|
|
20250212,135300,221665750,3300,3300,3300,3300,0
|
|
20250212,135200,221665750,3300,3295,3300,3295,2
|
|
20250212,135100,221659155,3300,3300,3300,3300,0
|
|
20250212,135000,221659155,3300,3290,3300,3290,2
|
|
20250212,134900,221652565,3300,3300,3300,3300,0
|
|
20250212,134800,221652565,3300,3295,3300,3295,99
|
|
20250212,134700,221325880,3290,3290,3290,3290,0
|
|
20250212,134600,221325880,3290,3290,3290,3290,1
|
|
20250212,134500,221322590,3295,3295,3295,3295,0
|
|
20250212,134400,221322590,3295,3300,3300,3295,4
|
|
20250212,134300,221309395,3300,3300,3300,3300,0
|
|
20250212,134200,221309395,3300,3290,3300,3290,2
|
|
20250212,134100,221302805,3300,3300,3300,3300,0
|
|
20250212,134000,221302805,3300,3300,3300,3300,122
|
|
20250212,133900,220900205,3305,3305,3305,3305,0
|
|
20250212,133800,220900205,3305,3305,3305,3305,2
|
|
20250212,133700,220893595,3300,3305,3305,3300,11
|
|
20250212,133600,220857245,3300,3300,3300,3300,0
|
|
20250212,133500,220857245,3300,3300,3300,3300,1
|
|
20250212,133400,220853945,3305,3305,3305,3305,0
|
|
20250212,133300,220853945,3305,3300,3305,3300,2
|
|
20250212,133200,220847340,3320,3300,3320,3300,4
|
|
20250212,133100,220834100,3295,3295,3295,3295,1
|
|
20250212,133000,220830805,3295,3295,3295,3295,0
|
|
20250212,132900,220830805,3295,3295,3295,3295,1
|
|
20250212,132800,220827510,3300,3300,3300,3300,0
|
|
20250212,132700,220827510,3300,3300,3300,3300,0
|
|
20250212,132600,220827510,3300,3300,3300,3300,1
|
|
20250212,132500,220824210,3320,3300,3320,3300,3
|
|
20250212,132400,220814285,3300,3300,3300,3300,1
|
|
20250212,132300,220810985,3320,3305,3320,3305,149
|
|
20250212,132200,220317790,3320,3300,3320,3295,763
|
|
20250212,132100,217799875,3315,3315,3315,3315,0
|
|
20250212,132000,217799875,3315,3285,3315,3285,429
|
|
20250212,131900,216384890,3295,3295,3295,3295,0
|
|
20250212,131800,216384890,3295,3295,3295,3295,0
|
|
20250212,131700,216384890,3295,3295,3295,3295,1
|
|
20250212,131600,216381595,3305,3295,3310,3295,289
|
|
20250212,131500,215429315,3280,3290,3290,3280,501
|
|
20250212,131400,213781035,3285,3285,3285,3285,2355
|
|
20250212,131300,206044860,3285,3285,3285,3285,290
|
|
20250212,131200,205092210,3290,3290,3290,3290,0
|
|
20250212,131100,205092210,3290,3285,3290,3285,263
|
|
20250212,131000,204228250,3290,3290,3290,3290,0
|
|
20250212,130900,204228250,3290,3290,3290,3290,0
|
|
20250212,130800,204228250,3290,3290,3290,3290,0
|
|
20250212,130700,204228250,3290,3290,3290,3290,0
|
|
20250212,130600,204228250,3290,3290,3290,3290,0
|
|
20250212,130500,204228250,3290,3290,3290,3290,644
|
|
20250212,130400,202109490,3295,3295,3295,3295,0
|
|
20250212,130300,202109490,3295,3295,3295,3295,0
|
|
20250212,130200,202109490,3295,3295,3295,3295,0
|
|
20250212,130100,202109490,3295,3295,3295,3295,70
|
|
20250212,130000,201878840,3300,3305,3305,3300,5
|
|
20250212,125900,201862320,3305,3305,3305,3305,1
|
|
20250212,125800,201859015,3310,3310,3310,3310,0
|
|
20250212,125700,201859015,3310,3310,3310,3310,0
|
|
20250212,125600,201859015,3310,3305,3310,3300,5001
|
|
20250212,125500,185355675,3310,3315,3315,3310,208
|
|
20250212,125400,184667180,3315,3315,3315,3315,1
|
|
20250212,125300,184663865,3315,3315,3315,3315,1
|
|
20250212,125200,184660550,3310,3310,3310,3310,2000
|
|
20250212,125100,178040550,3320,3320,3320,3320,0
|
|
20250212,125000,178040550,3320,3320,3320,3320,0
|
|
20250212,124900,178040550,3320,3320,3320,3320,60
|
|
20250212,124800,177841350,3320,3320,3320,3320,104
|
|
20250212,124700,177496070,3325,3325,3325,3325,1
|
|
20250212,124600,177492745,3320,3320,3320,3320,80
|
|
20250212,124500,177227145,3325,3325,3325,3325,1494
|
|
20250212,124400,172259595,3325,3325,3325,3325,4577
|
|
20250212,124300,157041070,3330,3330,3330,3330,0
|
|
20250212,124200,157041070,3330,3330,3330,3330,0
|
|
20250212,124100,157041070,3330,3330,3330,3330,0
|
|
20250212,124000,157041070,3330,3330,3330,3330,0
|
|
20250212,123900,157041070,3330,3330,3330,3330,0
|
|
20250212,123800,157041070,3330,3330,3330,3330,0
|
|
20250212,123700,157041070,3330,3330,3330,3330,0
|
|
20250212,123600,157041070,3330,3330,3330,3325,45
|
|
20250212,123500,156891225,3330,3325,3330,3325,283
|
|
20250212,123400,155948985,3330,3330,3330,3330,0
|
|
20250212,123300,155948985,3330,3330,3330,3330,2
|
|
20250212,123200,155942325,3325,3325,3325,3325,0
|
|
20250212,123100,155942325,3325,3325,3325,3325,1599
|
|
20250212,123000,150625650,3325,3325,3325,3325,0
|
|
20250212,122900,150625650,3325,3325,3325,3325,1132
|
|
20250212,122800,146861750,3325,3325,3330,3325,273
|
|
20250212,122700,145953925,3325,3325,3325,3325,3
|
|
20250212,122600,145943950,3330,3325,3330,3325,913
|
|
20250212,122500,142908220,3325,3325,3325,3325,0
|
|
20250212,122400,142908220,3325,3325,3325,3325,800
|
|
20250212,122300,140248220,3325,3315,3325,3315,1027
|
|
20250212,122200,136837080,3320,3320,3320,3320,2
|
|
20250212,122100,136830440,3320,3320,3320,3320,0
|
|
20250212,122000,136830440,3320,3320,3320,3320,0
|
|
20250212,121900,136830440,3320,3320,3320,3320,1
|
|
20250212,121800,136827120,3325,3325,3325,3325,0
|
|
20250212,121700,136827120,3325,3325,3325,3325,0
|
|
20250212,121600,136827120,3325,3325,3325,3325,0
|
|
20250212,121500,136827120,3325,3325,3325,3325,0
|
|
20250212,121400,136827120,3325,3320,3325,3320,3
|
|
20250212,121300,136817150,3325,3325,3325,3325,0
|
|
20250212,121200,136817150,3325,3320,3325,3320,5
|
|
20250212,121100,136800535,3325,3325,3325,3320,5
|
|
20250212,121000,136783920,3320,3320,3320,3320,1
|
|
20250212,120900,136780600,3325,3325,3325,3320,9
|
|
20250212,120800,136750685,3320,3320,3325,3320,12
|
|
20250212,120700,136710810,3325,3325,3325,3325,0
|
|
20250212,120600,136710810,3325,3325,3325,3325,0
|
|
20250212,120500,136710810,3325,3325,3325,3325,0
|
|
20250212,120400,136710810,3325,3325,3325,3325,0
|
|
20250212,120300,136710810,3325,3325,3325,3325,0
|
|
20250212,120200,136710810,3325,3325,3325,3325,1
|
|
20250212,120100,136707485,3320,3320,3320,3320,82
|
|
20250212,120000,136435245,3325,3325,3325,3325,0
|
|
20250212,115900,136435245,3325,3325,3325,3325,0
|
|
20250212,115800,136435245,3325,3325,3325,3325,0
|
|
20250212,115700,136435245,3325,3325,3325,3325,0
|
|
20250212,115600,136435245,3325,3325,3325,3325,0
|
|
20250212,115500,136435245,3325,3325,3325,3325,200
|
|
20250212,115400,135770245,3325,3325,3325,3325,1
|
|
20250212,115300,135766920,3320,3320,3320,3320,80
|
|
20250212,115200,135501320,3320,3320,3320,3320,1344
|
|
20250212,115100,131039240,3325,3320,3325,3320,11
|
|
20250212,115000,131002670,3325,3325,3325,3325,0
|
|
20250212,114900,131002670,3325,3320,3325,3320,3
|
|
20250212,114800,130992700,3325,3320,3325,3320,3
|
|
20250212,114700,130982730,3325,3325,3325,3325,0
|
|
20250212,114600,130982730,3325,3320,3325,3320,2
|
|
20250212,114500,130976085,3325,3320,3325,3320,2
|
|
20250212,114400,130969440,3325,3320,3325,3320,2
|
|
20250212,114300,130962795,3320,3320,3320,3320,449
|
|
20250212,114200,129472115,3300,3300,3300,3300,0
|
|
20250212,114100,129472115,3300,3300,3300,3300,0
|
|
20250212,114000,129472115,3300,3305,3305,3300,598
|
|
20250212,113900,127498150,3320,3305,3320,3305,89
|
|
20250212,113800,127203980,3310,3310,3310,3310,3
|
|
20250212,113700,127194050,3315,3315,3315,3315,0
|
|
20250212,113600,127194050,3315,3315,3315,3315,0
|
|
20250212,113500,127194050,3315,3315,3315,3315,0
|
|
20250212,113400,127194050,3315,3315,3315,3315,0
|
|
20250212,113300,127194050,3315,3315,3315,3315,0
|
|
20250212,113200,127194050,3315,3315,3315,3315,5
|
|
20250212,113100,127177475,3315,3315,3315,3315,0
|
|
20250212,113000,127177475,3315,3315,3315,3315,0
|
|
20250212,112900,127177475,3315,3320,3320,3315,9
|
|
20250212,112800,127147620,3315,3315,3315,3315,0
|
|
20250212,112700,127147620,3315,3315,3315,3315,15
|
|
20250212,112600,127097895,3315,3315,3315,3315,0
|
|
20250212,112500,127097895,3315,3315,3315,3315,0
|
|
20250212,112400,127097895,3315,3315,3315,3315,0
|
|
20250212,112300,127097895,3315,3315,3315,3315,0
|
|
20250212,112200,127097895,3315,3315,3315,3315,0
|
|
20250212,112100,127097895,3315,3315,3315,3315,2
|
|
20250212,112000,127091265,3320,3320,3320,3320,0
|
|
20250212,111900,127091265,3320,3320,3320,3320,0
|
|
20250212,111800,127091265,3320,3315,3320,3315,30
|
|
20250212,111700,126991685,3320,3320,3320,3320,0
|
|
20250212,111600,126991685,3320,3320,3320,3320,0
|
|
20250212,111500,126991685,3320,3315,3320,3315,15
|
|
20250212,111400,126941955,3315,3315,3315,3315,1
|
|
20250212,111300,126938640,3315,3315,3315,3315,2
|
|
20250212,111200,126932010,3305,3305,3305,3305,83
|
|
20250212,111100,126657695,3305,3305,3305,3305,15
|
|
20250212,111000,126608120,3325,3325,3325,3325,0
|
|
20250212,110900,126608120,3325,3325,3325,3325,0
|
|
20250212,110800,126608120,3325,3325,3325,3325,0
|
|
20250212,110700,126608120,3325,3325,3325,3325,0
|
|
20250212,110600,126608120,3325,3325,3325,3325,0
|
|
20250212,110500,126608120,3325,3325,3325,3325,89
|
|
20250212,110400,126312195,3330,3330,3330,3330,1
|
|
20250212,110300,126308865,3330,3330,3330,3330,0
|
|
20250212,110200,126308865,3330,3325,3330,3325,3
|
|
20250212,110100,126298880,3330,3325,3330,3320,12
|
|
20250212,110000,126258945,3330,3315,3335,3315,7034
|
|
20250212,105900,102865280,3320,3320,3320,3320,0
|
|
20250212,105800,102865280,3320,3320,3320,3320,0
|
|
20250212,105700,102865280,3320,3320,3320,3320,0
|
|
20250212,105600,102865280,3320,3320,3320,3320,0
|
|
20250212,105500,102865280,3320,3320,3320,3320,0
|
|
20250212,105400,102865280,3320,3320,3320,3320,0
|
|
20250212,105300,102865280,3320,3320,3320,3320,0
|
|
20250212,105200,102865280,3320,3320,3320,3320,0
|
|
20250212,105100,102865280,3320,3320,3320,3320,100
|
|
20250212,105000,102533280,3325,3325,3325,3325,0
|
|
20250212,104900,102533280,3325,3325,3325,3325,0
|
|
20250212,104800,102533280,3325,3320,3325,3320,18
|
|
20250212,104700,102473485,3320,3310,3320,3310,3001
|
|
20250212,104600,92540165,3310,3310,3310,3310,0
|
|
20250212,104500,92540165,3310,3310,3310,3310,50
|
|
20250212,104400,92374665,3315,3320,3320,3315,1066
|
|
20250212,104300,88840865,3325,3325,3325,3325,95
|
|
20250212,104200,88524990,3330,3330,3330,3330,0
|
|
20250212,104100,88524990,3330,3325,3330,3325,102
|
|
20250212,104000,88185830,3330,3325,3335,3325,258
|
|
20250212,103900,87327950,3325,3305,3335,3305,4346
|
|
20250212,103800,72889535,3310,3310,3310,3310,0
|
|
20250212,103700,72889535,3310,3300,3310,3300,801
|
|
20250212,103600,70243715,3300,3295,3300,3295,380
|
|
20250212,103500,68989725,3295,3295,3295,3295,1
|
|
20250212,103400,68986430,3300,3295,3300,3290,301
|
|
20250212,103300,67996120,3295,3295,3295,3295,1
|
|
20250212,103200,67992825,3300,3300,3300,3300,0
|
|
20250212,103100,67992825,3300,3300,3300,3300,0
|
|
20250212,103000,67992825,3300,3300,3300,3300,3
|
|
20250212,102900,67982925,3300,3300,3300,3300,0
|
|
20250212,102800,67982925,3300,3300,3300,3300,0
|
|
20250212,102700,67982925,3300,3300,3300,3300,60
|
|
20250212,102600,67784925,3300,3300,3300,3300,1
|
|
20250212,102500,67781625,3295,3295,3300,3295,4
|
|
20250212,102400,67768435,3300,3300,3300,3300,0
|
|
20250212,102300,67768435,3300,3300,3300,3300,0
|
|
20250212,102200,67768435,3300,3295,3300,3295,24
|
|
20250212,102100,67689335,3295,3300,3300,3295,21
|
|
20250212,102000,67620090,3300,3300,3300,3300,20
|
|
20250212,101900,67554090,3300,3300,3300,3300,2
|
|
20250212,101800,67547490,3300,3300,3300,3300,30
|
|
20250212,101700,67448490,3305,3305,3305,3305,0
|
|
20250212,101600,67448490,3305,3305,3305,3305,0
|
|
20250212,101500,67448490,3305,3305,3305,3305,0
|
|
20250212,101400,67448490,3305,3305,3305,3305,0
|
|
20250212,101300,67448490,3305,3305,3305,3305,0
|
|
20250212,101200,67448490,3305,3305,3305,3305,0
|
|
20250212,101100,67448490,3305,3305,3305,3305,0
|
|
20250212,101000,67448490,3305,3305,3305,3305,0
|
|
20250212,100900,67448490,3305,3305,3305,3305,0
|
|
20250212,100800,67448490,3305,3305,3305,3305,0
|
|
20250212,100700,67448490,3305,3305,3305,3305,0
|
|
20250212,100600,67448490,3305,3305,3305,3305,0
|
|
20250212,100500,67448490,3305,3305,3305,3305,0
|
|
20250212,100400,67448490,3305,3305,3305,3305,0
|
|
20250212,100300,67448490,3305,3305,3305,3305,1
|
|
20250212,100200,67445185,3305,3305,3305,3305,0
|
|
20250212,100100,67445185,3305,3305,3305,3305,0
|
|
20250212,100000,67445185,3305,3305,3305,3305,1
|
|
20250212,095900,67441880,3300,3300,3300,3300,1
|
|
20250212,095800,67438580,3300,3315,3315,3300,182
|
|
20250212,095700,66837965,3300,3295,3330,3290,6215
|
|
20250212,095600,46320350,3290,3290,3290,3290,190
|
|
20250212,095500,45695250,3295,3295,3295,3295,15
|
|
20250212,095400,45645825,3290,3295,3295,3290,4
|
|
20250212,095300,45632655,3290,3290,3290,3290,0
|
|
20250212,095200,45632655,3290,3290,3290,3290,266
|
|
20250212,095100,44757515,3295,3295,3295,3295,0
|
|
20250212,095000,44757515,3295,3295,3295,3295,3
|
|
20250212,094900,44747630,3295,3295,3295,3295,0
|
|
20250212,094800,44747630,3295,3295,3295,3295,50
|
|
20250212,094700,44582880,3295,3290,3295,3290,2
|
|
20250212,094600,44576295,3290,3290,3290,3290,1000
|
|
20250212,094500,41286295,3290,3290,3290,3290,0
|
|
20250212,094400,41286295,3290,3290,3290,3290,0
|
|
20250212,094300,41286295,3290,3290,3290,3290,1
|
|
20250212,094200,41283005,3290,3290,3290,3290,1
|
|
20250212,094100,41279715,3295,3290,3295,3290,3
|
|
20250212,094000,41269835,3285,3285,3285,3285,1288
|
|
20250212,093900,37038755,3285,3285,3285,3285,0
|
|
20250212,093800,37038755,3285,3280,3285,3280,4686
|
|
20250212,093700,21668645,3280,3280,3280,3280,100
|
|
20250212,093600,21340645,3280,3280,3280,3280,0
|
|
20250212,093500,21340645,3280,3280,3280,3280,0
|
|
20250212,093400,21340645,3280,3280,3280,3280,2
|
|
20250212,093300,21334085,3280,3280,3280,3280,33
|
|
20250212,093200,21225845,3280,3280,3280,3280,1
|
|
20250212,093100,21222565,3275,3275,3275,3275,350
|
|
20250212,093000,20076315,3275,3275,3275,3275,0
|
|
20250212,092900,20076315,3275,3275,3275,3275,0
|
|
20250212,092800,20076315,3275,3275,3275,3275,1000
|
|
20250212,092700,16801315,3275,3280,3280,3275,2152
|
|
20250212,092600,9753510,3275,3275,3280,3270,356
|
|
20250212,092500,8587605,3280,3275,3280,3275,2
|
|
20250212,092400,8581050,3280,3280,3280,3275,5
|
|
20250212,092300,8564660,3280,3275,3280,3275,300
|
|
20250212,092200,7580665,3280,3270,3280,3270,4
|
|
20250212,092100,7567570,3280,3280,3280,3280,0
|
|
20250212,092000,7567570,3280,3280,3280,3280,0
|
|
20250212,091900,7567570,3280,3265,3280,3265,103
|
|
20250212,091800,7231240,3255,3265,3265,3255,100
|
|
20250212,091700,6905240,3280,3270,3280,3270,2
|
|
20250212,091600,6898690,3280,3275,3280,3270,302
|
|
20250212,091500,5908465,3280,3260,3280,3260,123
|
|
20250212,091400,5506135,3255,3255,3255,3255,0
|
|
20250212,091300,5506135,3255,3255,3255,3255,0
|
|
20250212,091200,5506135,3255,3255,3255,3255,0
|
|
20250212,091100,5506135,3255,3255,3255,3255,1
|
|
20250212,091000,5502880,3250,3265,3280,3250,602
|
|
20250212,090900,3543930,3280,3270,3280,3270,202
|
|
20250212,090800,2881380,3265,3265,3265,3265,1
|
|
20250212,090700,2878115,3280,3280,3280,3280,0
|
|
20250212,090600,2878115,3280,3280,3280,3280,1
|
|
20250212,090500,2874835,3265,3275,3275,3265,2
|
|
20250212,090400,2868295,3275,3275,3275,3275,0
|
|
20250212,090300,2868295,3275,3275,3275,3275,1
|
|
20250212,090200,2865020,3265,3265,3265,3265,0
|
|
20250212,090100,2865020,3265,3270,3270,3265,630
|
|
20250212,090000,808040,3275,3285,3285,3275,243
|