685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,202200,164365055,3295,3295,3295,3295,1823
|
|
20250213,202100,164365055,3295,3295,3295,3295,0
|
|
20250213,202000,164365055,3295,3295,3295,3295,0
|
|
20250213,201900,164365055,3295,3295,3295,3295,0
|
|
20250213,201800,164365055,3295,3295,3295,3295,0
|
|
20250213,201700,164365055,3295,3295,3295,3295,0
|
|
20250213,201600,164365055,3295,3295,3295,3295,0
|
|
20250213,201500,164365055,3295,3295,3295,3295,0
|
|
20250213,201400,164365055,3295,3295,3295,3295,0
|
|
20250213,201300,164365055,3295,3295,3295,3295,0
|
|
20250213,201200,164365055,3295,3295,3295,3295,0
|
|
20250213,201100,164365055,3295,3295,3295,3295,0
|
|
20250213,201000,164365055,3295,3295,3295,3295,0
|
|
20250213,200900,164365055,3295,3295,3295,3295,0
|
|
20250213,200800,164365055,3295,3295,3295,3295,0
|
|
20250213,200700,164365055,3295,3295,3295,3295,0
|
|
20250213,200600,164365055,3295,3295,3295,3295,0
|
|
20250213,200500,164365055,3295,3295,3295,3295,0
|
|
20250213,200400,164365055,3295,3295,3295,3295,0
|
|
20250213,200300,164365055,3295,3295,3295,3295,0
|
|
20250213,200200,164365055,3295,3295,3295,3295,0
|
|
20250213,200100,164365055,3295,3295,3295,3295,0
|
|
20250213,200000,164365055,3295,3295,3295,3295,0
|
|
20250213,195900,164365055,3295,3295,3295,3295,0
|
|
20250213,195800,164365055,3295,3295,3295,3295,0
|
|
20250213,195700,164365055,3295,3295,3295,3295,0
|
|
20250213,195600,164365055,3295,3295,3295,3295,0
|
|
20250213,195500,164365055,3295,3295,3295,3295,0
|
|
20250213,195400,164365055,3295,3295,3295,3295,0
|
|
20250213,195300,164365055,3295,3295,3295,3295,0
|
|
20250213,195200,164365055,3295,3295,3295,3295,1823
|
|
20250213,195100,164365055,3295,3295,3295,3295,0
|
|
20250213,195000,164365055,3295,3295,3295,3295,0
|
|
20250213,194900,164365055,3295,3295,3295,3295,0
|
|
20250213,194800,164365055,3295,3295,3295,3295,0
|
|
20250213,194700,164365055,3295,3295,3295,3295,0
|
|
20250213,194600,164365055,3295,3295,3295,3295,0
|
|
20250213,194500,164365055,3295,3295,3295,3295,0
|
|
20250213,194400,164365055,3295,3295,3295,3295,0
|
|
20250213,194300,164365055,3295,3295,3295,3295,0
|
|
20250213,194200,164365055,3295,3295,3295,3295,0
|
|
20250213,194100,164365055,3295,3295,3295,3295,0
|
|
20250213,194000,164365055,3295,3295,3295,3295,0
|
|
20250213,193900,164365055,3295,3295,3295,3295,0
|
|
20250213,193800,164365055,3295,3295,3295,3295,0
|
|
20250213,193700,164365055,3295,3295,3295,3295,0
|
|
20250213,193600,164365055,3295,3295,3295,3295,0
|
|
20250213,193500,164365055,3295,3295,3295,3295,0
|
|
20250213,193400,164365055,3295,3295,3295,3295,0
|
|
20250213,193300,164365055,3295,3295,3295,3295,0
|
|
20250213,193200,164365055,3295,3295,3295,3295,0
|
|
20250213,193100,164365055,3295,3295,3295,3295,0
|
|
20250213,193000,164365055,3295,3295,3295,3295,0
|
|
20250213,192900,164365055,3295,3295,3295,3295,0
|
|
20250213,192800,164365055,3295,3295,3295,3295,0
|
|
20250213,192700,164365055,3295,3295,3295,3295,0
|
|
20250213,192600,164365055,3295,3295,3295,3295,0
|
|
20250213,192500,164365055,3295,3295,3295,3295,0
|
|
20250213,192400,164365055,3295,3295,3295,3295,0
|
|
20250213,192300,164365055,3295,3295,3295,3295,0
|
|
20250213,192200,164365055,3295,3295,3295,3295,1823
|
|
20250213,192100,164365055,3295,3295,3295,3295,0
|
|
20250213,192000,164365055,3295,3295,3295,3295,0
|
|
20250213,191900,164365055,3295,3295,3295,3295,0
|
|
20250213,191800,164365055,3295,3295,3295,3295,0
|
|
20250213,191700,164365055,3295,3295,3295,3295,0
|
|
20250213,191600,164365055,3295,3295,3295,3295,0
|
|
20250213,191500,164365055,3295,3295,3295,3295,0
|
|
20250213,191400,164365055,3295,3295,3295,3295,0
|
|
20250213,191300,164365055,3295,3295,3295,3295,0
|
|
20250213,191200,164365055,3295,3295,3295,3295,0
|
|
20250213,191100,164365055,3295,3295,3295,3295,0
|
|
20250213,191000,164365055,3295,3295,3295,3295,0
|
|
20250213,190900,164365055,3295,3295,3295,3295,0
|
|
20250213,190800,164365055,3295,3295,3295,3295,0
|
|
20250213,190700,164365055,3295,3295,3295,3295,0
|
|
20250213,190600,164365055,3295,3295,3295,3295,0
|
|
20250213,190500,164365055,3295,3295,3295,3295,0
|
|
20250213,190400,164365055,3295,3295,3295,3295,0
|
|
20250213,190300,164365055,3295,3295,3295,3295,0
|
|
20250213,190200,164365055,3295,3295,3295,3295,0
|
|
20250213,190100,164365055,3295,3295,3295,3295,0
|
|
20250213,190000,164365055,3295,3295,3295,3295,0
|
|
20250213,185900,164365055,3295,3295,3295,3295,0
|
|
20250213,185800,164365055,3295,3295,3295,3295,0
|
|
20250213,185700,164365055,3295,3295,3295,3295,0
|
|
20250213,185600,164365055,3295,3295,3295,3295,0
|
|
20250213,185500,164365055,3295,3295,3295,3295,0
|
|
20250213,185400,164365055,3295,3295,3295,3295,0
|
|
20250213,185300,164365055,3295,3295,3295,3295,0
|
|
20250213,185200,164365055,3295,3295,3295,3295,1823
|
|
20250213,185100,164365055,3295,3295,3295,3295,0
|
|
20250213,185000,164365055,3295,3295,3295,3295,0
|
|
20250213,184900,164365055,3295,3295,3295,3295,0
|
|
20250213,184800,164365055,3295,3295,3295,3295,0
|
|
20250213,184700,164365055,3295,3295,3295,3295,0
|
|
20250213,184600,164365055,3295,3295,3295,3295,0
|
|
20250213,184500,164365055,3295,3295,3295,3295,0
|
|
20250213,184400,164365055,3295,3295,3295,3295,0
|
|
20250213,184300,164365055,3295,3295,3295,3295,0
|
|
20250213,184200,164365055,3295,3295,3295,3295,0
|
|
20250213,184100,164365055,3295,3295,3295,3295,0
|
|
20250213,184000,164365055,3295,3295,3295,3295,0
|
|
20250213,183900,164365055,3295,3295,3295,3295,0
|
|
20250213,183800,164365055,3295,3295,3295,3295,0
|
|
20250213,183700,164365055,3295,3295,3295,3295,0
|
|
20250213,183600,164365055,3295,3295,3295,3295,0
|
|
20250213,183500,164365055,3295,3295,3295,3295,0
|
|
20250213,183400,164365055,3295,3295,3295,3295,0
|
|
20250213,183300,164365055,3295,3295,3295,3295,0
|
|
20250213,183200,164365055,3295,3295,3295,3295,0
|
|
20250213,183100,164365055,3295,3295,3295,3295,0
|
|
20250213,183000,164365055,3295,3295,3295,3295,0
|
|
20250213,182900,164365055,3295,3295,3295,3295,0
|
|
20250213,182800,164365055,3295,3295,3295,3295,0
|
|
20250213,182700,164365055,3295,3295,3295,3295,0
|
|
20250213,182600,164365055,3295,3295,3295,3295,0
|
|
20250213,182500,164365055,3295,3295,3295,3295,0
|
|
20250213,182400,164365055,3295,3295,3295,3295,0
|
|
20250213,182300,164365055,3295,3295,3295,3295,0
|
|
20250213,182200,164365055,3295,3295,3295,3295,1823
|
|
20250213,182100,164365055,3295,3295,3295,3295,0
|
|
20250213,182000,164365055,3295,3295,3295,3295,0
|
|
20250213,181900,164365055,3295,3295,3295,3295,0
|
|
20250213,181800,164365055,3295,3295,3295,3295,0
|
|
20250213,181700,164365055,3295,3295,3295,3295,0
|
|
20250213,181600,164365055,3295,3295,3295,3295,0
|
|
20250213,181500,164365055,3295,3295,3295,3295,0
|
|
20250213,181400,164365055,3295,3295,3295,3295,0
|
|
20250213,181300,164365055,3295,3295,3295,3295,0
|
|
20250213,181200,164365055,3295,3295,3295,3295,0
|
|
20250213,181100,164365055,3295,3295,3295,3295,0
|
|
20250213,181000,164365055,3295,3295,3295,3295,0
|
|
20250213,180900,164365055,3295,3295,3295,3295,0
|
|
20250213,180800,164365055,3295,3295,3295,3295,0
|
|
20250213,180700,164365055,3295,3295,3295,3295,0
|
|
20250213,180600,164365055,3295,3295,3295,3295,0
|
|
20250213,180500,164365055,3295,3295,3295,3295,0
|
|
20250213,180400,164365055,3295,3295,3295,3295,0
|
|
20250213,180300,164365055,3295,3295,3295,3295,0
|
|
20250213,180200,164365055,3295,3295,3295,3295,0
|
|
20250213,180100,164365055,3295,3295,3295,3295,0
|
|
20250213,180000,164365055,3295,3295,3295,3295,0
|
|
20250213,175900,164365055,3295,3295,3295,3295,0
|
|
20250213,175800,164365055,3295,3295,3295,3295,0
|
|
20250213,175700,164365055,3295,3295,3295,3295,0
|
|
20250213,175600,164365055,3295,3295,3295,3295,0
|
|
20250213,175500,164365055,3295,3295,3295,3295,0
|
|
20250213,175400,164365055,3295,3295,3295,3295,0
|
|
20250213,175300,164365055,3295,3295,3295,3295,0
|
|
20250213,175200,164365055,3295,3295,3295,3295,1823
|
|
20250213,175100,164365055,3295,3295,3295,3295,0
|
|
20250213,175000,164365055,3295,3295,3295,3295,0
|
|
20250213,174900,164365055,3295,3295,3295,3295,0
|
|
20250213,174800,164365055,3295,3295,3295,3295,0
|
|
20250213,174700,164365055,3295,3295,3295,3295,0
|
|
20250213,174600,164365055,3295,3295,3295,3295,0
|
|
20250213,174500,164365055,3295,3295,3295,3295,0
|
|
20250213,174400,164365055,3295,3295,3295,3295,0
|
|
20250213,174300,164365055,3295,3295,3295,3295,0
|
|
20250213,174200,164365055,3295,3295,3295,3295,0
|
|
20250213,174100,164365055,3295,3295,3295,3295,0
|
|
20250213,174000,164365055,3295,3295,3295,3295,0
|
|
20250213,173900,164365055,3295,3295,3295,3295,0
|
|
20250213,173800,164365055,3295,3295,3295,3295,0
|
|
20250213,173700,164365055,3295,3295,3295,3295,0
|
|
20250213,173600,164365055,3295,3295,3295,3295,0
|
|
20250213,173500,164365055,3295,3295,3295,3295,0
|
|
20250213,173400,164365055,3295,3295,3295,3295,0
|
|
20250213,173300,164365055,3295,3295,3295,3295,0
|
|
20250213,173200,164365055,3295,3295,3295,3295,0
|
|
20250213,173100,164365055,3295,3295,3295,3295,0
|
|
20250213,173000,164365055,3295,3295,3295,3295,0
|
|
20250213,172900,164365055,3295,3295,3295,3295,0
|
|
20250213,172800,164365055,3295,3295,3295,3295,0
|
|
20250213,172700,164365055,3295,3295,3295,3295,0
|
|
20250213,172600,164365055,3295,3295,3295,3295,0
|
|
20250213,172500,164365055,3295,3295,3295,3295,0
|
|
20250213,172400,164365055,3295,3295,3295,3295,0
|
|
20250213,172300,164365055,3295,3295,3295,3295,0
|
|
20250213,172200,164365055,3295,3295,3295,3295,1823
|
|
20250213,172100,164365055,3295,3295,3295,3295,0
|
|
20250213,172000,164365055,3295,3295,3295,3295,0
|
|
20250213,171900,164365055,3295,3295,3295,3295,0
|
|
20250213,171800,164365055,3295,3295,3295,3295,0
|
|
20250213,171700,164365055,3295,3295,3295,3295,0
|
|
20250213,171600,164365055,3295,3295,3295,3295,0
|
|
20250213,171500,164365055,3295,3295,3295,3295,0
|
|
20250213,171400,164365055,3295,3295,3295,3295,0
|
|
20250213,171300,164365055,3295,3295,3295,3295,0
|
|
20250213,171200,164365055,3295,3295,3295,3295,0
|
|
20250213,171100,164365055,3295,3295,3295,3295,0
|
|
20250213,171000,164365055,3295,3295,3295,3295,0
|
|
20250213,170900,164365055,3295,3295,3295,3295,0
|
|
20250213,170800,164365055,3295,3295,3295,3295,0
|
|
20250213,170700,164365055,3295,3295,3295,3295,0
|
|
20250213,170600,164365055,3295,3295,3295,3295,0
|
|
20250213,170500,164365055,3295,3295,3295,3295,0
|
|
20250213,170400,164365055,3295,3295,3295,3295,0
|
|
20250213,170300,164365055,3295,3295,3295,3295,0
|
|
20250213,170200,164365055,3295,3295,3295,3295,0
|
|
20250213,170100,164365055,3295,3295,3295,3295,0
|
|
20250213,170000,164365055,3295,3295,3295,3295,0
|
|
20250213,165900,164365055,3295,3295,3295,3295,0
|
|
20250213,165800,164365055,3295,3295,3295,3295,0
|
|
20250213,165700,164365055,3295,3295,3295,3295,0
|
|
20250213,165600,164365055,3295,3295,3295,3295,0
|
|
20250213,165500,164365055,3295,3295,3295,3295,0
|
|
20250213,165400,164365055,3295,3295,3295,3295,0
|
|
20250213,165300,164365055,3295,3295,3295,3295,0
|
|
20250213,165200,164365055,3295,3295,3295,3295,1823
|
|
20250213,165100,164365055,3295,3295,3295,3295,0
|
|
20250213,165000,164365055,3295,3295,3295,3295,0
|
|
20250213,164900,164365055,3295,3295,3295,3295,0
|
|
20250213,164800,164365055,3295,3295,3295,3295,0
|
|
20250213,164700,164365055,3295,3295,3295,3295,0
|
|
20250213,164600,164365055,3295,3295,3295,3295,0
|
|
20250213,164500,164365055,3295,3295,3295,3295,0
|
|
20250213,164400,164365055,3295,3295,3295,3295,0
|
|
20250213,164300,164365055,3295,3295,3295,3295,0
|
|
20250213,164200,164365055,3295,3295,3295,3295,0
|
|
20250213,164100,164365055,3295,3295,3295,3295,0
|
|
20250213,164000,164365055,3295,3295,3295,3295,0
|
|
20250213,163900,164365055,3295,3295,3295,3295,0
|
|
20250213,163800,164365055,3295,3295,3295,3295,0
|
|
20250213,163700,164365055,3295,3295,3295,3295,0
|
|
20250213,163600,164365055,3295,3295,3295,3295,0
|
|
20250213,163500,164365055,3295,3295,3295,3295,0
|
|
20250213,163400,164365055,3295,3295,3295,3295,0
|
|
20250213,163300,164365055,3295,3295,3295,3295,0
|
|
20250213,163200,164365055,3295,3295,3295,3295,0
|
|
20250213,163100,164365055,3295,3295,3295,3295,0
|
|
20250213,163000,164365055,3295,3295,3295,3295,0
|
|
20250213,162900,164365055,3295,3295,3295,3295,0
|
|
20250213,162800,164365055,3295,3295,3295,3295,0
|
|
20250213,162700,164365055,3295,3295,3295,3295,0
|
|
20250213,162600,164365055,3295,3295,3295,3295,0
|
|
20250213,162500,164365055,3295,3295,3295,3295,0
|
|
20250213,162400,164365055,3295,3295,3295,3295,0
|
|
20250213,162300,164365055,3295,3295,3295,3295,0
|
|
20250213,162200,164365055,3295,3295,3295,3295,1823
|
|
20250213,162100,164365055,3295,3295,3295,3295,0
|
|
20250213,162000,164365055,3295,3295,3295,3295,0
|
|
20250213,161900,164365055,3295,3295,3295,3295,0
|
|
20250213,161800,164365055,3295,3295,3295,3295,0
|
|
20250213,161700,164365055,3295,3295,3295,3295,0
|
|
20250213,161600,164365055,3295,3295,3295,3295,0
|
|
20250213,161500,164365055,3295,3295,3295,3295,0
|
|
20250213,161400,164365055,3295,3295,3295,3295,0
|
|
20250213,161300,164365055,3295,3295,3295,3295,0
|
|
20250213,161200,164365055,3295,3295,3295,3295,0
|
|
20250213,161100,164365055,3295,3295,3295,3295,0
|
|
20250213,161000,164365055,3295,3295,3295,3295,0
|
|
20250213,160900,164365055,3295,3295,3295,3295,0
|
|
20250213,160800,164365055,3295,3295,3295,3295,0
|
|
20250213,160700,164365055,3295,3295,3295,3295,0
|
|
20250213,160600,164365055,3295,3295,3295,3295,0
|
|
20250213,160500,164365055,3295,3295,3295,3295,0
|
|
20250213,160400,164365055,3295,3295,3295,3295,0
|
|
20250213,160300,164365055,3295,3295,3295,3295,0
|
|
20250213,160200,164365055,3295,3295,3295,3295,0
|
|
20250213,160100,164365055,3295,3295,3295,3295,0
|
|
20250213,160000,164365055,3295,3295,3295,3295,0
|
|
20250213,155900,164365055,3295,3295,3295,3295,0
|
|
20250213,155800,164365055,3295,3295,3295,3295,0
|
|
20250213,155700,164365055,3295,3295,3295,3295,0
|
|
20250213,155600,164365055,3295,3295,3295,3295,0
|
|
20250213,155500,164365055,3295,3295,3295,3295,0
|
|
20250213,155400,164365055,3295,3295,3295,3295,0
|
|
20250213,155300,164365055,3295,3295,3295,3295,0
|
|
20250213,155200,164365055,3295,3295,3295,3295,1823
|
|
20250213,155100,164365055,3295,3295,3295,3295,0
|
|
20250213,155000,164365055,3295,3295,3295,3295,0
|
|
20250213,154900,164365055,3295,3295,3295,3295,0
|
|
20250213,154800,164365055,3295,3295,3295,3295,0
|
|
20250213,154700,164365055,3295,3295,3295,3295,0
|
|
20250213,154600,164365055,3295,3295,3295,3295,0
|
|
20250213,154500,164365055,3295,3295,3295,3295,0
|
|
20250213,154400,164365055,3295,3295,3295,3295,0
|
|
20250213,154300,164365055,3295,3295,3295,3295,0
|
|
20250213,154200,164365055,3295,3295,3295,3295,0
|
|
20250213,154100,164365055,3295,3295,3295,3295,0
|
|
20250213,154000,164365055,3295,3295,3295,3295,0
|
|
20250213,153900,164365055,3295,3295,3295,3295,0
|
|
20250213,153800,164365055,3295,3295,3295,3295,0
|
|
20250213,153700,164365055,3295,3295,3295,3295,0
|
|
20250213,153600,164365055,3295,3295,3295,3295,0
|
|
20250213,153500,164365055,3295,3295,3295,3295,0
|
|
20250213,153400,164365055,3295,3295,3295,3295,0
|
|
20250213,153300,164365055,3295,3295,3295,3295,0
|
|
20250213,153200,164365055,3295,3295,3295,3295,0
|
|
20250213,153100,164365055,3295,3295,3295,3295,0
|
|
20250213,153000,164365055,3295,3295,3295,3295,1823
|
|
20250213,152900,158358270,3295,3295,3295,3295,0
|
|
20250213,152800,158358270,3295,3295,3295,3295,0
|
|
20250213,152700,158358270,3295,3295,3295,3295,0
|
|
20250213,152600,158358270,3295,3295,3295,3295,0
|
|
20250213,152500,158358270,3295,3295,3295,3295,0
|
|
20250213,152400,158358270,3295,3295,3295,3295,0
|
|
20250213,152300,158358270,3295,3295,3295,3295,0
|
|
20250213,152200,158358270,3295,3295,3295,3295,0
|
|
20250213,152100,158358270,3295,3295,3295,3295,0
|
|
20250213,152000,158358270,3295,3295,3295,3295,0
|
|
20250213,151900,158358270,3295,3295,3295,3295,0
|
|
20250213,151800,158358270,3295,3295,3295,3295,0
|
|
20250213,151700,158358270,3295,3295,3295,3295,0
|
|
20250213,151600,158358270,3295,3295,3295,3295,0
|
|
20250213,151500,158358270,3295,3295,3295,3295,0
|
|
20250213,151400,158358270,3295,3285,3295,3285,175
|
|
20250213,151300,157783320,3285,3285,3285,3285,1
|
|
20250213,151200,157780035,3305,3305,3305,3305,0
|
|
20250213,151100,157780035,3305,3305,3305,3305,0
|
|
20250213,151000,157780035,3305,3285,3305,3285,1066
|
|
20250213,150900,154278205,3285,3285,3285,3285,614
|
|
20250213,150800,152261215,3285,3285,3285,3285,0
|
|
20250213,150700,152261215,3285,3285,3285,3285,0
|
|
20250213,150600,152261215,3285,3280,3285,3280,480
|
|
20250213,150500,150686810,3285,3285,3285,3285,0
|
|
20250213,150400,150686810,3285,3285,3285,3285,0
|
|
20250213,150300,150686810,3285,3285,3285,3285,20
|
|
20250213,150200,150621110,3285,3285,3285,3285,0
|
|
20250213,150100,150621110,3285,3285,3285,3285,1
|
|
20250213,150000,150617825,3280,3280,3280,3280,2
|
|
20250213,145900,150611265,3285,3285,3285,3285,0
|
|
20250213,145800,150611265,3285,3285,3285,3285,2
|
|
20250213,145700,150604695,3285,3285,3285,3285,0
|
|
20250213,145600,150604695,3285,3285,3285,3285,0
|
|
20250213,145500,150604695,3285,3285,3285,3285,0
|
|
20250213,145400,150604695,3285,3285,3285,3285,50
|
|
20250213,145300,150440445,3285,3285,3285,3285,100
|
|
20250213,145200,150111945,3285,3285,3285,3285,1
|
|
20250213,145100,150108660,3280,3280,3280,3280,811
|
|
20250213,145000,147448580,3285,3285,3285,3285,6
|
|
20250213,144900,147428870,3285,3285,3285,3285,0
|
|
20250213,144800,147428870,3285,3285,3285,3285,50
|
|
20250213,144700,147264620,3285,3285,3285,3285,0
|
|
20250213,144600,147264620,3285,3285,3285,3285,0
|
|
20250213,144500,147264620,3285,3285,3285,3285,0
|
|
20250213,144400,147264620,3285,3285,3285,3285,0
|
|
20250213,144300,147264620,3285,3280,3285,3280,1396
|
|
20250213,144200,142685735,3275,3275,3275,3275,0
|
|
20250213,144100,142685735,3275,3275,3275,3275,0
|
|
20250213,144000,142685735,3275,3275,3275,3275,0
|
|
20250213,143900,142685735,3275,3275,3275,3275,0
|
|
20250213,143800,142685735,3275,3275,3275,3275,0
|
|
20250213,143700,142685735,3275,3275,3275,3275,0
|
|
20250213,143600,142685735,3275,3275,3275,3275,0
|
|
20250213,143500,142685735,3275,3275,3275,3275,2035
|
|
20250213,143400,136021110,3280,3280,3280,3280,0
|
|
20250213,143300,136021110,3280,3280,3280,3280,401
|
|
20250213,143200,134705830,3275,3280,3280,3275,4082
|
|
20250213,143100,121333090,3280,3280,3280,3280,0
|
|
20250213,143000,121333090,3280,3280,3280,3280,752
|
|
20250213,142900,118866530,3285,3285,3285,3285,200
|
|
20250213,142800,118209530,3285,3285,3285,3285,0
|
|
20250213,142700,118209530,3285,3285,3285,3285,0
|
|
20250213,142600,118209530,3285,3285,3285,3285,1000
|
|
20250213,142500,114924530,3285,3285,3285,3285,0
|
|
20250213,142400,114924530,3285,3285,3285,3285,72
|
|
20250213,142300,114688010,3290,3290,3290,3290,2
|
|
20250213,142200,114681430,3295,3295,3295,3295,0
|
|
20250213,142100,114681430,3295,3295,3295,3295,0
|
|
20250213,142000,114681430,3295,3295,3295,3295,0
|
|
20250213,141900,114681430,3295,3295,3295,3295,0
|
|
20250213,141800,114681430,3295,3295,3295,3295,0
|
|
20250213,141700,114681430,3295,3295,3295,3295,0
|
|
20250213,141600,114681430,3295,3295,3295,3295,0
|
|
20250213,141500,114681430,3295,3295,3295,3295,0
|
|
20250213,141400,114681430,3295,3295,3295,3295,0
|
|
20250213,141300,114681430,3295,3295,3295,3295,1
|
|
20250213,141200,114678135,3295,3295,3295,3295,1
|
|
20250213,141100,114674840,3280,3285,3285,3280,86
|
|
20250213,141000,114392405,3295,3285,3295,3285,2001
|
|
20250213,140900,107819110,3295,3295,3295,3295,0
|
|
20250213,140800,107819110,3295,3295,3295,3295,0
|
|
20250213,140700,107819110,3295,3295,3295,3295,0
|
|
20250213,140600,107819110,3295,3295,3295,3295,0
|
|
20250213,140500,107819110,3295,3295,3295,3295,0
|
|
20250213,140400,107819110,3295,3295,3295,3295,0
|
|
20250213,140300,107819110,3295,3295,3295,3295,0
|
|
20250213,140200,107819110,3295,3295,3295,3295,3
|
|
20250213,140100,107809225,3290,3290,3290,3290,2000
|
|
20250213,140000,101229225,3295,3295,3295,3295,0
|
|
20250213,135900,101229225,3295,3295,3295,3295,0
|
|
20250213,135800,101229225,3295,3295,3295,3295,0
|
|
20250213,135700,101229225,3295,3295,3295,3295,0
|
|
20250213,135600,101229225,3295,3295,3295,3295,0
|
|
20250213,135500,101229225,3295,3295,3295,3295,0
|
|
20250213,135400,101229225,3295,3295,3295,3295,0
|
|
20250213,135300,101229225,3295,3295,3295,3295,0
|
|
20250213,135200,101229225,3295,3295,3295,3295,103
|
|
20250213,135100,100889840,3290,3290,3290,3290,0
|
|
20250213,135000,100889840,3290,3290,3290,3290,0
|
|
20250213,134900,100889840,3290,3295,3295,3290,941
|
|
20250213,134800,97793170,3295,3300,3300,3295,3
|
|
20250213,134700,97783275,3300,3300,3300,3300,0
|
|
20250213,134600,97783275,3300,3300,3300,3300,0
|
|
20250213,134500,97783275,3300,3300,3300,3300,0
|
|
20250213,134400,97783275,3300,3300,3300,3300,5
|
|
20250213,134300,97766775,3295,3295,3295,3295,0
|
|
20250213,134200,97766775,3295,3295,3295,3295,0
|
|
20250213,134100,97766775,3295,3295,3295,3295,0
|
|
20250213,134000,97766775,3295,3295,3295,3295,0
|
|
20250213,133900,97766775,3295,3295,3295,3295,0
|
|
20250213,133800,97766775,3295,3295,3295,3295,0
|
|
20250213,133700,97766775,3295,3295,3295,3295,0
|
|
20250213,133600,97766775,3295,3295,3295,3295,0
|
|
20250213,133500,97766775,3295,3295,3295,3295,0
|
|
20250213,133400,97766775,3295,3295,3295,3295,1
|
|
20250213,133300,97763480,3295,3295,3295,3295,0
|
|
20250213,133200,97763480,3295,3295,3295,3295,0
|
|
20250213,133100,97763480,3295,3295,3295,3295,19
|
|
20250213,133000,97700875,3300,3300,3300,3300,0
|
|
20250213,132900,97700875,3300,3300,3300,3300,164
|
|
20250213,132800,97159675,3300,3300,3300,3300,0
|
|
20250213,132700,97159675,3300,3300,3300,3300,0
|
|
20250213,132600,97159675,3300,3300,3300,3300,0
|
|
20250213,132500,97159675,3300,3300,3300,3300,0
|
|
20250213,132400,97159675,3300,3300,3300,3300,0
|
|
20250213,132300,97159675,3300,3300,3300,3300,0
|
|
20250213,132200,97159675,3300,3300,3300,3300,0
|
|
20250213,132100,97159675,3300,3300,3300,3300,0
|
|
20250213,132000,97159675,3300,3300,3300,3300,0
|
|
20250213,131900,97159675,3300,3300,3300,3300,0
|
|
20250213,131800,97159675,3300,3300,3300,3300,0
|
|
20250213,131700,97159675,3300,3300,3300,3300,0
|
|
20250213,131600,97159675,3300,3300,3300,3300,200
|
|
20250213,131500,96499675,3305,3305,3305,3305,0
|
|
20250213,131400,96499675,3305,3305,3305,3305,0
|
|
20250213,131300,96499675,3305,3305,3305,3305,0
|
|
20250213,131200,96499675,3305,3305,3305,3305,0
|
|
20250213,131100,96499675,3305,3305,3305,3305,5
|
|
20250213,131000,96483150,3300,3300,3300,3300,0
|
|
20250213,130900,96483150,3300,3300,3300,3300,0
|
|
20250213,130800,96483150,3300,3300,3300,3300,0
|
|
20250213,130700,96483150,3300,3300,3300,3300,0
|
|
20250213,130600,96483150,3300,3300,3300,3300,2
|
|
20250213,130500,96476550,3305,3305,3305,3305,0
|
|
20250213,130400,96476550,3305,3305,3305,3305,1
|
|
20250213,130300,96473245,3305,3305,3305,3305,0
|
|
20250213,130200,96473245,3305,3305,3305,3305,0
|
|
20250213,130100,96473245,3305,3305,3305,3305,0
|
|
20250213,130000,96473245,3305,3305,3305,3305,0
|
|
20250213,125900,96473245,3305,3305,3305,3305,0
|
|
20250213,125800,96473245,3305,3305,3305,3305,0
|
|
20250213,125700,96473245,3305,3305,3305,3305,0
|
|
20250213,125600,96473245,3305,3305,3305,3305,200
|
|
20250213,125500,95812245,3300,3300,3300,3300,0
|
|
20250213,125400,95812245,3300,3300,3300,3300,0
|
|
20250213,125300,95812245,3300,3300,3300,3300,0
|
|
20250213,125200,95812245,3300,3300,3300,3300,0
|
|
20250213,125100,95812245,3300,3300,3300,3300,144
|
|
20250213,125000,95337045,3300,3300,3300,3300,1500
|
|
20250213,124900,90387045,3300,3300,3300,3300,1356
|
|
20250213,124800,85912245,3300,3300,3300,3300,0
|
|
20250213,124700,85912245,3300,3300,3300,3300,0
|
|
20250213,124600,85912245,3300,3300,3300,3300,153
|
|
20250213,124500,85407345,3305,3305,3305,3305,0
|
|
20250213,124400,85407345,3305,3305,3305,3305,0
|
|
20250213,124300,85407345,3305,3305,3305,3305,1
|
|
20250213,124200,85404040,3305,3305,3305,3305,0
|
|
20250213,124100,85404040,3305,3305,3305,3305,0
|
|
20250213,124000,85404040,3305,3305,3305,3305,0
|
|
20250213,123900,85404040,3305,3305,3305,3305,0
|
|
20250213,123800,85404040,3305,3305,3305,3305,0
|
|
20250213,123700,85404040,3305,3305,3305,3305,2
|
|
20250213,123600,85397430,3300,3300,3300,3300,0
|
|
20250213,123500,85397430,3300,3300,3300,3300,1074
|
|
20250213,123400,81853230,3300,3300,3300,3300,0
|
|
20250213,123300,81853230,3300,3300,3300,3300,20
|
|
20250213,123200,81787230,3300,3300,3300,3300,0
|
|
20250213,123100,81787230,3300,3300,3300,3300,0
|
|
20250213,123000,81787230,3300,3300,3300,3300,0
|
|
20250213,122900,81787230,3300,3300,3300,3300,0
|
|
20250213,122800,81787230,3300,3300,3300,3300,0
|
|
20250213,122700,81787230,3300,3300,3300,3300,0
|
|
20250213,122600,81787230,3300,3300,3300,3300,5
|
|
20250213,122500,81770730,3300,3300,3300,3300,0
|
|
20250213,122400,81770730,3300,3300,3300,3300,0
|
|
20250213,122300,81770730,3300,3300,3300,3300,0
|
|
20250213,122200,81770730,3300,3300,3300,3300,0
|
|
20250213,122100,81770730,3300,3300,3300,3300,0
|
|
20250213,122000,81770730,3300,3300,3300,3300,1
|
|
20250213,121900,81767430,3300,3300,3300,3300,0
|
|
20250213,121800,81767430,3300,3300,3300,3300,0
|
|
20250213,121700,81767430,3300,3300,3300,3300,0
|
|
20250213,121600,81767430,3300,3300,3300,3300,0
|
|
20250213,121500,81767430,3300,3300,3300,3300,0
|
|
20250213,121400,81767430,3300,3300,3300,3300,0
|
|
20250213,121300,81767430,3300,3300,3300,3300,0
|
|
20250213,121200,81767430,3300,3300,3300,3300,60
|
|
20250213,121100,81569430,3305,3305,3305,3305,0
|
|
20250213,121000,81569430,3305,3305,3305,3305,0
|
|
20250213,120900,81569430,3305,3305,3305,3305,0
|
|
20250213,120800,81569430,3305,3305,3305,3305,0
|
|
20250213,120700,81569430,3305,3305,3305,3305,0
|
|
20250213,120600,81569430,3305,3305,3305,3305,0
|
|
20250213,120500,81569430,3305,3305,3305,3305,0
|
|
20250213,120400,81569430,3305,3305,3305,3305,0
|
|
20250213,120300,81569430,3305,3305,3305,3305,0
|
|
20250213,120200,81569430,3305,3305,3305,3305,18
|
|
20250213,120100,81509940,3305,3305,3305,3305,0
|
|
20250213,120000,81509940,3305,3300,3305,3300,13
|
|
20250213,115900,81467000,3300,3300,3300,3300,200
|
|
20250213,115800,80807000,3305,3305,3305,3305,0
|
|
20250213,115700,80807000,3305,3305,3305,3305,5
|
|
20250213,115600,80790475,3305,3305,3310,3305,32
|
|
20250213,115500,80684565,3310,3310,3310,3310,0
|
|
20250213,115400,80684565,3310,3310,3310,3310,0
|
|
20250213,115300,80684565,3310,3305,3310,3305,6
|
|
20250213,115200,80664715,3310,3310,3310,3310,0
|
|
20250213,115100,80664715,3310,3310,3310,3310,0
|
|
20250213,115000,80664715,3310,3310,3310,3310,0
|
|
20250213,114900,80664715,3310,3305,3310,3305,3
|
|
20250213,114800,80654790,3305,3305,3305,3305,1
|
|
20250213,114700,80651485,3310,3310,3310,3310,0
|
|
20250213,114600,80651485,3310,3310,3310,3310,0
|
|
20250213,114500,80651485,3310,3310,3310,3310,456
|
|
20250213,114400,79142125,3315,3315,3315,3315,0
|
|
20250213,114300,79142125,3315,3315,3315,3315,0
|
|
20250213,114200,79142125,3315,3315,3315,3315,5
|
|
20250213,114100,79125550,3315,3315,3315,3315,100
|
|
20250213,114000,78794050,3315,3315,3315,3315,0
|
|
20250213,113900,78794050,3315,3315,3315,3315,0
|
|
20250213,113800,78794050,3315,3315,3315,3315,0
|
|
20250213,113700,78794050,3315,3315,3315,3315,0
|
|
20250213,113600,78794050,3315,3315,3315,3315,475
|
|
20250213,113500,77219425,3315,3315,3315,3315,1
|
|
20250213,113400,77216110,3315,3315,3315,3315,0
|
|
20250213,113300,77216110,3315,3315,3315,3315,0
|
|
20250213,113200,77216110,3315,3315,3315,3315,0
|
|
20250213,113100,77216110,3315,3315,3315,3315,0
|
|
20250213,113000,77216110,3315,3315,3315,3315,0
|
|
20250213,112900,77216110,3315,3315,3315,3315,0
|
|
20250213,112800,77216110,3315,3315,3315,3315,104
|
|
20250213,112700,76871350,3320,3320,3320,3320,0
|
|
20250213,112600,76871350,3320,3320,3320,3320,1
|
|
20250213,112500,76868030,3315,3315,3315,3315,2897
|
|
20250213,112400,67264475,3315,3315,3315,3315,0
|
|
20250213,112300,67264475,3315,3315,3315,3315,0
|
|
20250213,112200,67264475,3315,3315,3315,3315,1
|
|
20250213,112100,67261160,3315,3315,3315,3315,0
|
|
20250213,112000,67261160,3315,3315,3315,3315,0
|
|
20250213,111900,67261160,3315,3315,3315,3315,3
|
|
20250213,111800,67251215,3315,3315,3315,3315,0
|
|
20250213,111700,67251215,3315,3315,3315,3315,1
|
|
20250213,111600,67247900,3310,3310,3310,3310,0
|
|
20250213,111500,67247900,3310,3305,3310,3300,3752
|
|
20250213,111400,54837890,3310,3310,3310,3310,0
|
|
20250213,111300,54837890,3310,3310,3310,3310,0
|
|
20250213,111200,54837890,3310,3310,3310,3310,0
|
|
20250213,111100,54837890,3310,3310,3310,3310,0
|
|
20250213,111000,54837890,3310,3310,3310,3310,0
|
|
20250213,110900,54837890,3310,3310,3310,3310,1
|
|
20250213,110800,54834580,3310,3310,3310,3310,0
|
|
20250213,110700,54834580,3310,3310,3310,3310,0
|
|
20250213,110600,54834580,3310,3310,3310,3310,725
|
|
20250213,110500,52434830,3310,3315,3315,3310,7
|
|
20250213,110400,52411630,3310,3310,3310,3310,0
|
|
20250213,110300,52411630,3310,3310,3310,3310,0
|
|
20250213,110200,52411630,3310,3310,3310,3310,0
|
|
20250213,110100,52411630,3310,3310,3310,3310,0
|
|
20250213,110000,52411630,3310,3310,3310,3310,44
|
|
20250213,105900,52265990,3310,3310,3310,3310,0
|
|
20250213,105800,52265990,3310,3310,3310,3310,626
|
|
20250213,105700,50193930,3310,3310,3315,3310,143
|
|
20250213,105600,49720595,3315,3315,3315,3315,0
|
|
20250213,105500,49720595,3315,3310,3315,3310,921
|
|
20250213,105400,46667585,3310,3310,3310,3310,0
|
|
20250213,105300,46667585,3310,3310,3310,3310,0
|
|
20250213,105200,46667585,3310,3310,3310,3310,0
|
|
20250213,105100,46667585,3310,3310,3310,3310,0
|
|
20250213,105000,46667585,3310,3310,3310,3310,0
|
|
20250213,104900,46667585,3310,3315,3315,3310,35
|
|
20250213,104800,46551585,3310,3310,3310,3310,0
|
|
20250213,104700,46551585,3310,3310,3310,3310,895
|
|
20250213,104600,43589135,3315,3315,3315,3315,0
|
|
20250213,104500,43589135,3315,3315,3315,3315,0
|
|
20250213,104400,43589135,3315,3315,3315,3315,0
|
|
20250213,104300,43589135,3315,3315,3315,3315,20
|
|
20250213,104200,43522835,3315,3315,3315,3315,0
|
|
20250213,104100,43522835,3315,3315,3315,3315,20
|
|
20250213,104000,43456535,3315,3315,3315,3315,0
|
|
20250213,103900,43456535,3315,3315,3315,3315,0
|
|
20250213,103800,43456535,3315,3315,3315,3315,0
|
|
20250213,103700,43456535,3315,3315,3315,3315,0
|
|
20250213,103600,43456535,3315,3315,3315,3315,0
|
|
20250213,103500,43456535,3315,3315,3315,3315,27
|
|
20250213,103400,43367030,3315,3315,3315,3315,0
|
|
20250213,103300,43367030,3315,3315,3315,3315,2
|
|
20250213,103200,43360400,3310,3310,3310,3310,75
|
|
20250213,103100,43112150,3310,3310,3310,3310,0
|
|
20250213,103000,43112150,3310,3315,3315,3310,11
|
|
20250213,102900,43075735,3310,3310,3310,3310,0
|
|
20250213,102800,43075735,3310,3310,3315,3310,373
|
|
20250213,102700,41841100,3310,3310,3310,3310,3
|
|
20250213,102600,41831170,3310,3305,3310,3305,541
|
|
20250213,102500,40042290,3305,3305,3305,3305,4
|
|
20250213,102400,40029070,3305,3305,3305,3305,0
|
|
20250213,102300,40029070,3305,3305,3305,3305,0
|
|
20250213,102200,40029070,3305,3305,3305,3305,2
|
|
20250213,102100,40022460,3300,3300,3300,3300,227
|
|
20250213,102000,39273360,3315,3315,3315,3315,2
|
|
20250213,101900,39266730,3310,3310,3310,3310,0
|
|
20250213,101800,39266730,3310,3290,3315,3290,2624
|
|
20250213,101700,30597120,3290,3290,3290,3290,0
|
|
20250213,101600,30597120,3290,3290,3290,3290,0
|
|
20250213,101500,30597120,3290,3290,3290,3290,0
|
|
20250213,101400,30597120,3290,3290,3290,3290,0
|
|
20250213,101300,30597120,3290,3275,3290,3275,1165
|
|
20250213,101200,26774435,3275,3275,3275,3275,0
|
|
20250213,101100,26774435,3275,3275,3275,3275,0
|
|
20250213,101000,26774435,3275,3275,3275,3275,0
|
|
20250213,100900,26774435,3275,3275,3275,3275,1
|
|
20250213,100800,26771160,3275,3275,3275,3275,0
|
|
20250213,100700,26771160,3275,3275,3275,3275,55
|
|
20250213,100600,26591035,3275,3275,3275,3275,311
|
|
20250213,100500,25572510,3275,3275,3275,3275,1220
|
|
20250213,100400,21577010,3275,3275,3275,3275,700
|
|
20250213,100300,19284510,3280,3280,3280,3280,1
|
|
20250213,100200,19281230,3280,3280,3280,3280,0
|
|
20250213,100100,19281230,3280,3280,3280,3280,0
|
|
20250213,100000,19281230,3280,3280,3280,3280,0
|
|
20250213,095900,19281230,3280,3280,3280,3280,0
|
|
20250213,095800,19281230,3280,3280,3280,3280,304
|
|
20250213,095700,18284110,3285,3285,3285,3285,0
|
|
20250213,095600,18284110,3285,3285,3285,3285,88
|
|
20250213,095500,17995030,3280,3280,3280,3280,0
|
|
20250213,095400,17995030,3280,3280,3280,3280,1
|
|
20250213,095300,17991750,3285,3285,3285,3285,0
|
|
20250213,095200,17991750,3285,3280,3285,3280,2
|
|
20250213,095100,17985185,3285,3285,3285,3285,0
|
|
20250213,095000,17985185,3285,3285,3285,3285,1
|
|
20250213,094900,17981900,3280,3285,3285,3275,981
|
|
20250213,094800,14769085,3280,3280,3280,3280,409
|
|
20250213,094700,13427565,3280,3280,3280,3280,0
|
|
20250213,094600,13427565,3280,3280,3280,3280,0
|
|
20250213,094500,13427565,3280,3280,3280,3280,360
|
|
20250213,094400,12246765,3285,3285,3285,3285,0
|
|
20250213,094300,12246765,3285,3285,3285,3285,0
|
|
20250213,094200,12246765,3285,3285,3285,3285,1
|
|
20250213,094100,12243480,3285,3285,3285,3285,1
|
|
20250213,094000,12240195,3285,3285,3285,3285,0
|
|
20250213,093900,12240195,3285,3285,3285,3285,0
|
|
20250213,093800,12240195,3285,3280,3285,3280,2
|
|
20250213,093700,12233630,3285,3280,3285,3280,146
|
|
20250213,093600,11754745,3280,3280,3280,3280,237
|
|
20250213,093500,10977385,3280,3280,3280,3280,2
|
|
20250213,093400,10970825,3280,3280,3280,3280,10
|
|
20250213,093300,10938025,3280,3280,3280,3280,5
|
|
20250213,093200,10921625,3280,3280,3280,3280,1
|
|
20250213,093100,10918345,3285,3280,3285,3280,600
|
|
20250213,093000,8950090,3285,3285,3285,3280,86
|
|
20250213,092900,8667830,3290,3290,3290,3290,0
|
|
20250213,092800,8667830,3290,3290,3290,3290,24
|
|
20250213,092700,8588870,3285,3285,3285,3285,77
|
|
20250213,092600,8335925,3285,3285,3285,3285,0
|
|
20250213,092500,8335925,3285,3285,3285,3285,257
|
|
20250213,092400,7491680,3290,3290,3290,3290,527
|
|
20250213,092300,5757850,3295,3295,3295,3295,0
|
|
20250213,092200,5757850,3295,3295,3295,3295,183
|
|
20250213,092100,5154865,3300,3295,3300,3295,318
|
|
20250213,092000,4106055,3300,3300,3300,3300,0
|
|
20250213,091900,4106055,3300,3300,3300,3300,0
|
|
20250213,091800,4106055,3300,3295,3300,3295,2
|
|
20250213,091700,4099460,3300,3295,3300,3295,6
|
|
20250213,091600,4079685,3295,3295,3295,3295,196
|
|
20250213,091500,3433865,3300,3305,3305,3300,54
|
|
20250213,091400,3255650,3305,3305,3305,3305,0
|
|
20250213,091300,3255650,3305,3300,3305,3300,2
|
|
20250213,091200,3249045,3295,3295,3295,3295,0
|
|
20250213,091100,3249045,3295,3295,3295,3295,0
|
|
20250213,091000,3249045,3295,3295,3295,3295,0
|
|
20250213,090900,3249045,3295,3295,3295,3295,0
|
|
20250213,090800,3249045,3295,3295,3295,3295,0
|
|
20250213,090700,3249045,3295,3320,3320,3295,211
|
|
20250213,090600,2553595,3320,3320,3320,3320,33
|
|
20250213,090500,2444035,3320,3320,3320,3320,0
|
|
20250213,090400,2444035,3320,3310,3320,3300,597
|
|
20250213,090300,473305,3320,3320,3320,3320,1
|
|
20250213,090200,469985,3335,3335,3335,3335,0
|
|
20250213,090100,469985,3335,3335,3335,3335,0
|
|
20250213,090000,469985,3335,3275,3335,3275,143
|