686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,202300,335502545,3350,3350,3350,3350,1506
|
|
20250217,202200,335502545,3350,3350,3350,3350,0
|
|
20250217,202100,335502545,3350,3350,3350,3350,0
|
|
20250217,202000,335502545,3350,3350,3350,3350,0
|
|
20250217,201900,335502545,3350,3350,3350,3350,0
|
|
20250217,201800,335502545,3350,3350,3350,3350,0
|
|
20250217,201700,335502545,3350,3350,3350,3350,0
|
|
20250217,201600,335502545,3350,3350,3350,3350,0
|
|
20250217,201500,335502545,3350,3350,3350,3350,0
|
|
20250217,201400,335502545,3350,3350,3350,3350,0
|
|
20250217,201300,335502545,3350,3350,3350,3350,0
|
|
20250217,201200,335502545,3350,3350,3350,3350,0
|
|
20250217,201100,335502545,3350,3350,3350,3350,0
|
|
20250217,201000,335502545,3350,3350,3350,3350,0
|
|
20250217,200900,335502545,3350,3350,3350,3350,0
|
|
20250217,200800,335502545,3350,3350,3350,3350,0
|
|
20250217,200700,335502545,3350,3350,3350,3350,0
|
|
20250217,200600,335502545,3350,3350,3350,3350,0
|
|
20250217,200500,335502545,3350,3350,3350,3350,0
|
|
20250217,200400,335502545,3350,3350,3350,3350,0
|
|
20250217,200300,335502545,3350,3350,3350,3350,0
|
|
20250217,200200,335502545,3350,3350,3350,3350,0
|
|
20250217,200100,335502545,3350,3350,3350,3350,0
|
|
20250217,200000,335502545,3350,3350,3350,3350,0
|
|
20250217,195900,335502545,3350,3350,3350,3350,0
|
|
20250217,195800,335502545,3350,3350,3350,3350,0
|
|
20250217,195700,335502545,3350,3350,3350,3350,0
|
|
20250217,195600,335502545,3350,3350,3350,3350,0
|
|
20250217,195500,335502545,3350,3350,3350,3350,0
|
|
20250217,195400,335502545,3350,3350,3350,3350,0
|
|
20250217,195300,335502545,3350,3350,3350,3350,1506
|
|
20250217,195200,335502545,3350,3350,3350,3350,0
|
|
20250217,195100,335502545,3350,3350,3350,3350,0
|
|
20250217,195000,335502545,3350,3350,3350,3350,0
|
|
20250217,194900,335502545,3350,3350,3350,3350,0
|
|
20250217,194800,335502545,3350,3350,3350,3350,0
|
|
20250217,194700,335502545,3350,3350,3350,3350,0
|
|
20250217,194600,335502545,3350,3350,3350,3350,0
|
|
20250217,194500,335502545,3350,3350,3350,3350,0
|
|
20250217,194400,335502545,3350,3350,3350,3350,0
|
|
20250217,194300,335502545,3350,3350,3350,3350,0
|
|
20250217,194200,335502545,3350,3350,3350,3350,0
|
|
20250217,194100,335502545,3350,3350,3350,3350,0
|
|
20250217,194000,335502545,3350,3350,3350,3350,0
|
|
20250217,193900,335502545,3350,3350,3350,3350,0
|
|
20250217,193800,335502545,3350,3350,3350,3350,0
|
|
20250217,193700,335502545,3350,3350,3350,3350,0
|
|
20250217,193600,335502545,3350,3350,3350,3350,0
|
|
20250217,193500,335502545,3350,3350,3350,3350,0
|
|
20250217,193400,335502545,3350,3350,3350,3350,0
|
|
20250217,193300,335502545,3350,3350,3350,3350,0
|
|
20250217,193200,335502545,3350,3350,3350,3350,0
|
|
20250217,193100,335502545,3350,3350,3350,3350,0
|
|
20250217,193000,335502545,3350,3350,3350,3350,0
|
|
20250217,192900,335502545,3350,3350,3350,3350,0
|
|
20250217,192800,335502545,3350,3350,3350,3350,0
|
|
20250217,192700,335502545,3350,3350,3350,3350,0
|
|
20250217,192600,335502545,3350,3350,3350,3350,0
|
|
20250217,192500,335502545,3350,3350,3350,3350,0
|
|
20250217,192400,335502545,3350,3350,3350,3350,0
|
|
20250217,192300,335502545,3350,3350,3350,3350,1506
|
|
20250217,192200,335502545,3350,3350,3350,3350,0
|
|
20250217,192100,335502545,3350,3350,3350,3350,0
|
|
20250217,192000,335502545,3350,3350,3350,3350,0
|
|
20250217,191900,335502545,3350,3350,3350,3350,0
|
|
20250217,191800,335502545,3350,3350,3350,3350,0
|
|
20250217,191700,335502545,3350,3350,3350,3350,0
|
|
20250217,191600,335502545,3350,3350,3350,3350,0
|
|
20250217,191500,335502545,3350,3350,3350,3350,0
|
|
20250217,191400,335502545,3350,3350,3350,3350,0
|
|
20250217,191300,335502545,3350,3350,3350,3350,0
|
|
20250217,191200,335502545,3350,3350,3350,3350,0
|
|
20250217,191100,335502545,3350,3350,3350,3350,0
|
|
20250217,191000,335502545,3350,3350,3350,3350,0
|
|
20250217,190900,335502545,3350,3350,3350,3350,0
|
|
20250217,190800,335502545,3350,3350,3350,3350,0
|
|
20250217,190700,335502545,3350,3350,3350,3350,0
|
|
20250217,190600,335502545,3350,3350,3350,3350,0
|
|
20250217,190500,335502545,3350,3350,3350,3350,0
|
|
20250217,190400,335502545,3350,3350,3350,3350,0
|
|
20250217,190300,335502545,3350,3350,3350,3350,0
|
|
20250217,190200,335502545,3350,3350,3350,3350,0
|
|
20250217,190100,335502545,3350,3350,3350,3350,0
|
|
20250217,190000,335502545,3350,3350,3350,3350,0
|
|
20250217,185900,335502545,3350,3350,3350,3350,0
|
|
20250217,185800,335502545,3350,3350,3350,3350,0
|
|
20250217,185700,335502545,3350,3350,3350,3350,0
|
|
20250217,185600,335502545,3350,3350,3350,3350,0
|
|
20250217,185500,335502545,3350,3350,3350,3350,0
|
|
20250217,185400,335502545,3350,3350,3350,3350,0
|
|
20250217,185300,335502545,3350,3350,3350,3350,1506
|
|
20250217,185200,335502545,3350,3350,3350,3350,0
|
|
20250217,185100,335502545,3350,3350,3350,3350,0
|
|
20250217,185000,335502545,3350,3350,3350,3350,0
|
|
20250217,184900,335502545,3350,3350,3350,3350,0
|
|
20250217,184800,335502545,3350,3350,3350,3350,0
|
|
20250217,184700,335502545,3350,3350,3350,3350,0
|
|
20250217,184600,335502545,3350,3350,3350,3350,0
|
|
20250217,184500,335502545,3350,3350,3350,3350,0
|
|
20250217,184400,335502545,3350,3350,3350,3350,0
|
|
20250217,184300,335502545,3350,3350,3350,3350,0
|
|
20250217,184200,335502545,3350,3350,3350,3350,0
|
|
20250217,184100,335502545,3350,3350,3350,3350,0
|
|
20250217,184000,335502545,3350,3350,3350,3350,0
|
|
20250217,183900,335502545,3350,3350,3350,3350,0
|
|
20250217,183800,335502545,3350,3350,3350,3350,0
|
|
20250217,183700,335502545,3350,3350,3350,3350,0
|
|
20250217,183600,335502545,3350,3350,3350,3350,0
|
|
20250217,183500,335502545,3350,3350,3350,3350,0
|
|
20250217,183400,335502545,3350,3350,3350,3350,0
|
|
20250217,183300,335502545,3350,3350,3350,3350,0
|
|
20250217,183200,335502545,3350,3350,3350,3350,0
|
|
20250217,183100,335502545,3350,3350,3350,3350,0
|
|
20250217,183000,335502545,3350,3350,3350,3350,0
|
|
20250217,182900,335502545,3350,3350,3350,3350,0
|
|
20250217,182800,335502545,3350,3350,3350,3350,0
|
|
20250217,182700,335502545,3350,3350,3350,3350,0
|
|
20250217,182600,335502545,3350,3350,3350,3350,0
|
|
20250217,182500,335502545,3350,3350,3350,3350,0
|
|
20250217,182400,335502545,3350,3350,3350,3350,0
|
|
20250217,182300,335502545,3350,3350,3350,3350,1506
|
|
20250217,182200,335502545,3350,3350,3350,3350,0
|
|
20250217,182100,335502545,3350,3350,3350,3350,0
|
|
20250217,182000,335502545,3350,3350,3350,3350,0
|
|
20250217,181900,335502545,3350,3350,3350,3350,0
|
|
20250217,181800,335502545,3350,3350,3350,3350,0
|
|
20250217,181700,335502545,3350,3350,3350,3350,0
|
|
20250217,181600,335502545,3350,3350,3350,3350,0
|
|
20250217,181500,335502545,3350,3350,3350,3350,0
|
|
20250217,181400,335502545,3350,3350,3350,3350,0
|
|
20250217,181300,335502545,3350,3350,3350,3350,0
|
|
20250217,181200,335502545,3350,3350,3350,3350,0
|
|
20250217,181100,335502545,3350,3350,3350,3350,0
|
|
20250217,181000,335502545,3350,3350,3350,3350,0
|
|
20250217,180900,335502545,3350,3350,3350,3350,0
|
|
20250217,180800,335502545,3350,3350,3350,3350,0
|
|
20250217,180700,335502545,3350,3350,3350,3350,0
|
|
20250217,180600,335502545,3350,3350,3350,3350,0
|
|
20250217,180500,335502545,3350,3350,3350,3350,0
|
|
20250217,180400,335502545,3350,3350,3350,3350,0
|
|
20250217,180300,335502545,3350,3350,3350,3350,0
|
|
20250217,180200,335502545,3350,3350,3350,3350,0
|
|
20250217,180100,335502545,3350,3350,3350,3350,0
|
|
20250217,180000,335502545,3350,3350,3350,3350,0
|
|
20250217,175900,335502545,3350,3350,3350,3350,0
|
|
20250217,175800,335502545,3350,3350,3350,3350,0
|
|
20250217,175700,335502545,3350,3350,3350,3350,0
|
|
20250217,175600,335502545,3350,3350,3350,3350,0
|
|
20250217,175500,335502545,3350,3350,3350,3350,0
|
|
20250217,175400,335502545,3350,3350,3350,3350,0
|
|
20250217,175300,335502545,3350,3350,3350,3350,1506
|
|
20250217,175200,335502545,3350,3350,3350,3350,0
|
|
20250217,175100,335502545,3350,3350,3350,3350,0
|
|
20250217,175000,335502545,3350,3350,3350,3350,0
|
|
20250217,174900,335502545,3350,3350,3350,3350,0
|
|
20250217,174800,335502545,3350,3350,3350,3350,0
|
|
20250217,174700,335502545,3350,3350,3350,3350,0
|
|
20250217,174600,335502545,3350,3350,3350,3350,0
|
|
20250217,174500,335502545,3350,3350,3350,3350,0
|
|
20250217,174400,335502545,3350,3350,3350,3350,0
|
|
20250217,174300,335502545,3350,3350,3350,3350,0
|
|
20250217,174200,335502545,3350,3350,3350,3350,0
|
|
20250217,174100,335502545,3350,3350,3350,3350,0
|
|
20250217,174000,335502545,3350,3350,3350,3350,0
|
|
20250217,173900,335502545,3350,3350,3350,3350,0
|
|
20250217,173800,335502545,3350,3350,3350,3350,0
|
|
20250217,173700,335502545,3350,3350,3350,3350,0
|
|
20250217,173600,335502545,3350,3350,3350,3350,0
|
|
20250217,173500,335502545,3350,3350,3350,3350,0
|
|
20250217,173400,335502545,3350,3350,3350,3350,0
|
|
20250217,173300,335502545,3350,3350,3350,3350,0
|
|
20250217,173200,335502545,3350,3350,3350,3350,0
|
|
20250217,173100,335502545,3350,3350,3350,3350,0
|
|
20250217,173000,335502545,3350,3350,3350,3350,0
|
|
20250217,172900,335502545,3350,3350,3350,3350,0
|
|
20250217,172800,335502545,3350,3350,3350,3350,0
|
|
20250217,172700,335502545,3350,3350,3350,3350,0
|
|
20250217,172600,335502545,3350,3350,3350,3350,0
|
|
20250217,172500,335502545,3350,3350,3350,3350,0
|
|
20250217,172400,335502545,3350,3350,3350,3350,0
|
|
20250217,172300,335502545,3350,3350,3350,3350,1506
|
|
20250217,172200,335502545,3350,3350,3350,3350,0
|
|
20250217,172100,335502545,3350,3350,3350,3350,0
|
|
20250217,172000,335502545,3350,3350,3350,3350,0
|
|
20250217,171900,335502545,3350,3350,3350,3350,0
|
|
20250217,171800,335502545,3350,3350,3350,3350,0
|
|
20250217,171700,335502545,3350,3350,3350,3350,0
|
|
20250217,171600,335502545,3350,3350,3350,3350,0
|
|
20250217,171500,335502545,3350,3350,3350,3350,0
|
|
20250217,171400,335502545,3350,3350,3350,3350,0
|
|
20250217,171300,335502545,3350,3350,3350,3350,0
|
|
20250217,171200,335502545,3350,3350,3350,3350,0
|
|
20250217,171100,335502545,3350,3350,3350,3350,0
|
|
20250217,171000,335502545,3350,3350,3350,3350,0
|
|
20250217,170900,335502545,3350,3350,3350,3350,0
|
|
20250217,170800,335502545,3350,3350,3350,3350,0
|
|
20250217,170700,335502545,3350,3350,3350,3350,0
|
|
20250217,170600,335502545,3350,3350,3350,3350,0
|
|
20250217,170500,335502545,3350,3350,3350,3350,0
|
|
20250217,170400,335502545,3350,3350,3350,3350,0
|
|
20250217,170300,335502545,3350,3350,3350,3350,0
|
|
20250217,170200,335502545,3350,3350,3350,3350,0
|
|
20250217,170100,335502545,3350,3350,3350,3350,0
|
|
20250217,170000,335502545,3350,3350,3350,3350,0
|
|
20250217,165900,335502545,3350,3350,3350,3350,0
|
|
20250217,165800,335502545,3350,3350,3350,3350,0
|
|
20250217,165700,335502545,3350,3350,3350,3350,0
|
|
20250217,165600,335502545,3350,3350,3350,3350,0
|
|
20250217,165500,335502545,3350,3350,3350,3350,0
|
|
20250217,165400,335502545,3350,3350,3350,3350,0
|
|
20250217,165300,335502545,3350,3350,3350,3350,1506
|
|
20250217,165200,335502545,3350,3350,3350,3350,0
|
|
20250217,165100,335502545,3350,3350,3350,3350,0
|
|
20250217,165000,335502545,3350,3350,3350,3350,0
|
|
20250217,164900,335502545,3350,3350,3350,3350,0
|
|
20250217,164800,335502545,3350,3350,3350,3350,0
|
|
20250217,164700,335502545,3350,3350,3350,3350,0
|
|
20250217,164600,335502545,3350,3350,3350,3350,0
|
|
20250217,164500,335502545,3350,3350,3350,3350,0
|
|
20250217,164400,335502545,3350,3350,3350,3350,0
|
|
20250217,164300,335502545,3350,3350,3350,3350,0
|
|
20250217,164200,335502545,3350,3350,3350,3350,0
|
|
20250217,164100,335502545,3350,3350,3350,3350,0
|
|
20250217,164000,335502545,3350,3350,3350,3350,0
|
|
20250217,163900,335502545,3350,3350,3350,3350,0
|
|
20250217,163800,335502545,3350,3350,3350,3350,0
|
|
20250217,163700,335502545,3350,3350,3350,3350,0
|
|
20250217,163600,335502545,3350,3350,3350,3350,0
|
|
20250217,163500,335502545,3350,3350,3350,3350,0
|
|
20250217,163400,335502545,3350,3350,3350,3350,0
|
|
20250217,163300,335502545,3350,3350,3350,3350,0
|
|
20250217,163200,335502545,3350,3350,3350,3350,0
|
|
20250217,163100,335502545,3350,3350,3350,3350,0
|
|
20250217,163000,335502545,3350,3350,3350,3350,0
|
|
20250217,162900,335502545,3350,3350,3350,3350,0
|
|
20250217,162800,335502545,3350,3350,3350,3350,0
|
|
20250217,162700,335502545,3350,3350,3350,3350,0
|
|
20250217,162600,335502545,3350,3350,3350,3350,0
|
|
20250217,162500,335502545,3350,3350,3350,3350,0
|
|
20250217,162400,335502545,3350,3350,3350,3350,0
|
|
20250217,162300,335502545,3350,3350,3350,3350,1506
|
|
20250217,162200,335502545,3350,3350,3350,3350,0
|
|
20250217,162100,335502545,3350,3350,3350,3350,0
|
|
20250217,162000,335502545,3350,3350,3350,3350,0
|
|
20250217,161900,335502545,3350,3350,3350,3350,0
|
|
20250217,161800,335502545,3350,3350,3350,3350,0
|
|
20250217,161700,335502545,3350,3350,3350,3350,0
|
|
20250217,161600,335502545,3350,3350,3350,3350,0
|
|
20250217,161500,335502545,3350,3350,3350,3350,0
|
|
20250217,161400,335502545,3350,3350,3350,3350,0
|
|
20250217,161300,335502545,3350,3350,3350,3350,0
|
|
20250217,161200,335502545,3350,3350,3350,3350,0
|
|
20250217,161100,335502545,3350,3350,3350,3350,0
|
|
20250217,161000,335502545,3350,3350,3350,3350,0
|
|
20250217,160900,335502545,3350,3350,3350,3350,0
|
|
20250217,160800,335502545,3350,3350,3350,3350,0
|
|
20250217,160700,335502545,3350,3350,3350,3350,0
|
|
20250217,160600,335502545,3350,3350,3350,3350,0
|
|
20250217,160500,335502545,3350,3350,3350,3350,0
|
|
20250217,160400,335502545,3350,3350,3350,3350,0
|
|
20250217,160300,335502545,3350,3350,3350,3350,0
|
|
20250217,160200,335502545,3350,3350,3350,3350,0
|
|
20250217,160100,335502545,3350,3350,3350,3350,0
|
|
20250217,160000,335502545,3350,3350,3350,3350,0
|
|
20250217,155900,335502545,3350,3350,3350,3350,0
|
|
20250217,155800,335502545,3350,3350,3350,3350,0
|
|
20250217,155700,335502545,3350,3350,3350,3350,0
|
|
20250217,155600,335502545,3350,3350,3350,3350,0
|
|
20250217,155500,335502545,3350,3350,3350,3350,0
|
|
20250217,155400,335502545,3350,3350,3350,3350,0
|
|
20250217,155300,335502545,3350,3350,3350,3350,1506
|
|
20250217,155200,335502545,3350,3350,3350,3350,0
|
|
20250217,155100,335502545,3350,3350,3350,3350,0
|
|
20250217,155000,335502545,3350,3350,3350,3350,0
|
|
20250217,154900,335502545,3350,3350,3350,3350,0
|
|
20250217,154800,335502545,3350,3350,3350,3350,0
|
|
20250217,154700,335502545,3350,3350,3350,3350,0
|
|
20250217,154600,335502545,3350,3350,3350,3350,0
|
|
20250217,154500,335502545,3350,3350,3350,3350,0
|
|
20250217,154400,335502545,3350,3350,3350,3350,0
|
|
20250217,154300,335502545,3350,3350,3350,3350,0
|
|
20250217,154200,335502545,3350,3350,3350,3350,0
|
|
20250217,154100,335502545,3350,3350,3350,3350,0
|
|
20250217,154000,335502545,3350,3350,3350,3350,0
|
|
20250217,153900,335502545,3350,3350,3350,3350,0
|
|
20250217,153800,335502545,3350,3350,3350,3350,0
|
|
20250217,153700,335502545,3350,3350,3350,3350,0
|
|
20250217,153600,335502545,3350,3350,3350,3350,0
|
|
20250217,153500,335502545,3350,3350,3350,3350,0
|
|
20250217,153400,335502545,3350,3350,3350,3350,0
|
|
20250217,153300,335502545,3350,3350,3350,3350,0
|
|
20250217,153200,335502545,3350,3350,3350,3350,0
|
|
20250217,153100,335502545,3350,3350,3350,3350,0
|
|
20250217,153000,335502545,3350,3350,3350,3350,1506
|
|
20250217,152900,330457445,3340,3340,3340,3340,0
|
|
20250217,152800,330457445,3340,3340,3340,3340,0
|
|
20250217,152700,330457445,3340,3340,3340,3340,0
|
|
20250217,152600,330457445,3340,3340,3340,3340,0
|
|
20250217,152500,330457445,3340,3340,3340,3340,0
|
|
20250217,152400,330457445,3340,3340,3340,3340,0
|
|
20250217,152300,330457445,3340,3340,3340,3340,0
|
|
20250217,152200,330457445,3340,3340,3340,3340,0
|
|
20250217,152100,330457445,3340,3340,3340,3340,0
|
|
20250217,152000,330457445,3340,3340,3340,3340,0
|
|
20250217,151900,330457445,3340,3340,3340,3340,1
|
|
20250217,151800,330454105,3335,3335,3335,3335,19
|
|
20250217,151700,330390740,3335,3335,3335,3335,613
|
|
20250217,151600,328346385,3335,3335,3335,3335,374
|
|
20250217,151500,327099095,3335,3335,3335,3335,38
|
|
20250217,151400,326972365,3335,3335,3335,3335,19
|
|
20250217,151300,326909000,3335,3335,3335,3335,466
|
|
20250217,151200,325354890,3335,3335,3340,3335,48
|
|
20250217,151100,325194760,3335,3335,3335,3335,19
|
|
20250217,151000,325131395,3335,3335,3335,3335,38
|
|
20250217,150900,325004665,3340,3335,3340,3335,21
|
|
20250217,150800,324934620,3335,3335,3335,3335,38
|
|
20250217,150700,324807890,3335,3335,3335,3335,38
|
|
20250217,150600,324681160,3335,3340,3340,3335,83
|
|
20250217,150500,324404035,3335,3335,3335,3335,38
|
|
20250217,150400,324277305,3335,3335,3340,3335,41
|
|
20250217,150300,324140565,3330,3335,3340,3330,673
|
|
20250217,150200,321896200,3330,3335,3335,3330,846
|
|
20250217,150100,319074885,3340,3330,3340,3330,242
|
|
20250217,150000,318266995,3340,3330,3340,3330,43
|
|
20250217,145900,318123765,3330,3330,3330,3330,19
|
|
20250217,145800,318060495,3330,3330,3335,3330,88
|
|
20250217,145700,317767155,3330,3330,3335,3330,540
|
|
20250217,145600,315966795,3330,3330,3330,3330,18
|
|
20250217,145500,315906855,3330,3330,3330,3330,34
|
|
20250217,145400,315793635,3330,3330,3330,3330,29
|
|
20250217,145300,315697065,3330,3330,3330,3330,23
|
|
20250217,145200,315620475,3330,3330,3330,3330,28
|
|
20250217,145100,315527235,3330,3330,3330,3330,1584
|
|
20250217,145000,310252515,3330,3330,3330,3330,34
|
|
20250217,144900,310139295,3330,3330,3330,3330,18
|
|
20250217,144800,310079355,3330,3330,3330,3330,40
|
|
20250217,144700,309946155,3330,3330,3330,3330,25
|
|
20250217,144600,309862905,3330,3330,3335,3330,118
|
|
20250217,144500,309469465,3330,3330,3330,3330,61
|
|
20250217,144400,309266335,3330,3330,3330,3330,23
|
|
20250217,144300,309189745,3330,3330,3330,3330,31
|
|
20250217,144200,309086515,3330,3330,3330,3330,24
|
|
20250217,144100,309006595,3330,3330,3335,3330,34
|
|
20250217,144000,308893365,3330,3330,3330,3330,24
|
|
20250217,143900,308813445,3330,3330,3330,3330,28
|
|
20250217,143800,308720205,3330,3330,3330,3330,25
|
|
20250217,143700,308636955,3330,3330,3340,3330,29
|
|
20250217,143600,308540360,3330,3330,3330,3330,26
|
|
20250217,143500,308453780,3330,3325,3330,3325,532
|
|
20250217,143400,306683170,3335,3335,3335,3335,463
|
|
20250217,143300,305139065,3335,3335,3335,3335,17
|
|
20250217,143200,305082370,3335,3335,3335,3335,34
|
|
20250217,143100,304968980,3335,3335,3335,3335,24
|
|
20250217,143000,304888940,3335,3335,3335,3335,30
|
|
20250217,142900,304788890,3335,3335,3335,3335,23
|
|
20250217,142800,304712185,3335,3335,3335,3335,29
|
|
20250217,142700,304615470,3335,3335,3335,3335,32
|
|
20250217,142600,304508750,3335,3335,3335,3335,20
|
|
20250217,142500,304442050,3335,3340,3340,3335,33
|
|
20250217,142400,304331990,3335,3335,3335,3335,25
|
|
20250217,142300,304248615,3335,3325,3335,3325,276
|
|
20250217,142200,303329400,3325,3325,3325,3325,30
|
|
20250217,142100,303229650,3325,3330,3330,3325,5032
|
|
20250217,142000,286483710,3330,3330,3335,3330,36
|
|
20250217,141900,286363820,3335,3330,3335,3330,15
|
|
20250217,141800,286313865,3330,3330,3330,3330,39
|
|
20250217,141700,286183995,3330,3335,3335,3330,135
|
|
20250217,141600,285733880,3330,3330,3330,3330,17
|
|
20250217,141500,285677270,3330,3330,3330,3330,35
|
|
20250217,141400,285560720,3330,3330,3330,3330,28
|
|
20250217,141300,285467480,3330,3330,3330,3330,27
|
|
20250217,141200,285377570,3330,3330,3330,3330,22
|
|
20250217,141100,285304310,3330,3330,3330,3330,34
|
|
20250217,141000,285191090,3330,3330,3330,3330,33
|
|
20250217,140900,285081200,3330,3330,3330,3330,15
|
|
20250217,140800,285031250,3330,3330,3335,3330,236
|
|
20250217,140700,284245365,3330,3330,3330,3330,26
|
|
20250217,140600,284158785,3330,3330,3335,3330,27
|
|
20250217,140500,284068870,3330,3330,3330,3330,19
|
|
20250217,140400,284005600,3335,3325,3335,3325,15563
|
|
20250217,140300,232103290,3325,3325,3330,3325,13
|
|
20250217,140200,232060060,3325,3330,3330,3325,10598
|
|
20250217,140100,196768850,3330,3330,3335,3330,49
|
|
20250217,140000,196605580,3330,3325,3340,3325,38
|
|
20250217,135900,196479080,3325,3325,3345,3325,37
|
|
20250217,135800,196355865,3330,3330,3335,3330,14773
|
|
20250217,135700,147161550,3335,3335,3335,3335,2683
|
|
20250217,135600,138213745,3340,3335,3340,3335,349
|
|
20250217,135500,137048190,3335,3335,3340,3335,34
|
|
20250217,135400,136934790,3335,3335,3335,3335,25
|
|
20250217,135300,136851415,3335,3335,3335,3335,19
|
|
20250217,135200,136788050,3335,3335,3335,3335,33
|
|
20250217,135100,136677995,3340,3335,3340,3335,28
|
|
20250217,135000,136584590,3335,3335,3335,3335,418
|
|
20250217,134900,135190560,3335,3335,3335,3335,0
|
|
20250217,134800,135190560,3335,3335,3335,3335,9
|
|
20250217,134700,135160545,3340,3340,3340,3340,3
|
|
20250217,134600,135150525,3340,3340,3340,3340,0
|
|
20250217,134500,135150525,3340,3340,3340,3340,0
|
|
20250217,134400,135150525,3340,3340,3340,3340,0
|
|
20250217,134300,135150525,3340,3340,3340,3340,0
|
|
20250217,134200,135150525,3340,3340,3340,3340,0
|
|
20250217,134100,135150525,3340,3340,3340,3340,0
|
|
20250217,134000,135150525,3340,3340,3340,3340,0
|
|
20250217,133900,135150525,3340,3340,3340,3340,0
|
|
20250217,133800,135150525,3340,3340,3340,3340,0
|
|
20250217,133700,135150525,3340,3340,3340,3340,1
|
|
20250217,133600,135147185,3340,3340,3340,3340,0
|
|
20250217,133500,135147185,3340,3340,3340,3340,0
|
|
20250217,133400,135147185,3340,3340,3340,3340,0
|
|
20250217,133300,135147185,3340,3340,3340,3340,0
|
|
20250217,133200,135147185,3340,3340,3340,3340,0
|
|
20250217,133100,135147185,3340,3340,3340,3340,1
|
|
20250217,133000,135143845,3340,3340,3340,3340,0
|
|
20250217,132900,135143845,3340,3340,3340,3340,0
|
|
20250217,132800,135143845,3340,3340,3340,3340,0
|
|
20250217,132700,135143845,3340,3340,3340,3340,0
|
|
20250217,132600,135143845,3340,3340,3340,3340,0
|
|
20250217,132500,135143845,3340,3340,3340,3340,384
|
|
20250217,132400,133861285,3345,3345,3345,3345,0
|
|
20250217,132300,133861285,3345,3345,3345,3345,0
|
|
20250217,132200,133861285,3345,3345,3345,3345,1
|
|
20250217,132100,133857940,3345,3345,3345,3345,0
|
|
20250217,132000,133857940,3345,3345,3345,3345,0
|
|
20250217,131900,133857940,3345,3345,3345,3345,0
|
|
20250217,131800,133857940,3345,3345,3345,3345,0
|
|
20250217,131700,133857940,3345,3345,3345,3345,0
|
|
20250217,131600,133857940,3345,3345,3345,3345,1
|
|
20250217,131500,133854595,3345,3345,3345,3345,2
|
|
20250217,131400,133847905,3345,3345,3345,3345,0
|
|
20250217,131300,133847905,3345,3345,3345,3345,1
|
|
20250217,131200,133844560,3340,3340,3340,3340,3350
|
|
20250217,131100,122655560,3345,3345,3345,3345,0
|
|
20250217,131000,122655560,3345,3345,3345,3345,0
|
|
20250217,130900,122655560,3345,3345,3345,3345,0
|
|
20250217,130800,122655560,3345,3345,3345,3345,0
|
|
20250217,130700,122655560,3345,3345,3345,3345,0
|
|
20250217,130600,122655560,3345,3345,3345,3345,0
|
|
20250217,130500,122655560,3345,3345,3345,3345,7
|
|
20250217,130400,122632145,3345,3345,3345,3345,6
|
|
20250217,130300,122612075,3345,3345,3345,3345,0
|
|
20250217,130200,122612075,3345,3345,3345,3345,0
|
|
20250217,130100,122612075,3345,3345,3345,3345,303
|
|
20250217,130000,121598540,3345,3345,3345,3345,397
|
|
20250217,125900,120270575,3345,3345,3345,3345,0
|
|
20250217,125800,120270575,3345,3345,3345,3345,75
|
|
20250217,125700,120019700,3345,3345,3345,3345,0
|
|
20250217,125600,120019700,3345,3345,3345,3345,0
|
|
20250217,125500,120019700,3345,3345,3345,3345,0
|
|
20250217,125400,120019700,3345,3345,3345,3345,0
|
|
20250217,125300,120019700,3345,3345,3345,3345,522
|
|
20250217,125200,118273610,3345,3345,3345,3345,80
|
|
20250217,125100,118006010,3345,3345,3345,3345,0
|
|
20250217,125000,118006010,3345,3345,3345,3345,0
|
|
20250217,124900,118006010,3345,3345,3345,3345,0
|
|
20250217,124800,118006010,3345,3345,3345,3345,0
|
|
20250217,124700,118006010,3345,3345,3345,3345,0
|
|
20250217,124600,118006010,3345,3345,3345,3345,0
|
|
20250217,124500,118006010,3345,3345,3345,3345,0
|
|
20250217,124400,118006010,3345,3345,3345,3345,29
|
|
20250217,124300,117909005,3340,3340,3340,3340,1116
|
|
20250217,124200,114181565,3340,3340,3340,3340,0
|
|
20250217,124100,114181565,3340,3340,3340,3340,0
|
|
20250217,124000,114181565,3340,3340,3340,3340,0
|
|
20250217,123900,114181565,3340,3340,3340,3340,1
|
|
20250217,123800,114178225,3345,3345,3345,3345,1
|
|
20250217,123700,114174880,3345,3345,3345,3340,305
|
|
20250217,123600,113156155,3340,3340,3340,3340,0
|
|
20250217,123500,113156155,3340,3340,3340,3340,0
|
|
20250217,123400,113156155,3340,3340,3340,3340,0
|
|
20250217,123300,113156155,3340,3340,3340,3340,0
|
|
20250217,123200,113156155,3340,3340,3340,3340,11
|
|
20250217,123100,113119415,3350,3350,3350,3350,0
|
|
20250217,123000,113119415,3350,3350,3350,3350,0
|
|
20250217,122900,113119415,3350,3350,3350,3350,0
|
|
20250217,122800,113119415,3350,3350,3350,3350,0
|
|
20250217,122700,113119415,3350,3350,3350,3350,0
|
|
20250217,122600,113119415,3350,3350,3350,3350,0
|
|
20250217,122500,113119415,3350,3350,3350,3350,0
|
|
20250217,122400,113119415,3350,3350,3350,3350,0
|
|
20250217,122300,113119415,3350,3350,3350,3350,0
|
|
20250217,122200,113119415,3350,3350,3350,3350,0
|
|
20250217,122100,113119415,3350,3350,3350,3350,0
|
|
20250217,122000,113119415,3350,3350,3350,3350,1
|
|
20250217,121900,113116065,3350,3350,3350,3350,0
|
|
20250217,121800,113116065,3350,3350,3350,3350,0
|
|
20250217,121700,113116065,3350,3350,3350,3350,0
|
|
20250217,121600,113116065,3350,3350,3350,3350,0
|
|
20250217,121500,113116065,3350,3350,3350,3350,0
|
|
20250217,121400,113116065,3350,3350,3350,3350,0
|
|
20250217,121300,113116065,3350,3350,3350,3350,0
|
|
20250217,121200,113116065,3350,3350,3350,3350,0
|
|
20250217,121100,113116065,3350,3350,3350,3350,3
|
|
20250217,121000,113106015,3350,3350,3350,3350,100
|
|
20250217,120900,112771015,3340,3340,3340,3340,0
|
|
20250217,120800,112771015,3340,3340,3340,3340,6
|
|
20250217,120700,112750975,3350,3350,3350,3350,0
|
|
20250217,120600,112750975,3350,3350,3350,3350,0
|
|
20250217,120500,112750975,3350,3350,3350,3350,22
|
|
20250217,120400,112677275,3350,3350,3350,3350,200
|
|
20250217,120300,112007275,3350,3350,3350,3350,1
|
|
20250217,120200,112003925,3355,3355,3355,3355,0
|
|
20250217,120100,112003925,3355,3355,3355,3355,0
|
|
20250217,120000,112003925,3355,3355,3355,3355,0
|
|
20250217,115900,112003925,3355,3350,3355,3350,59
|
|
20250217,115800,111806130,3350,3350,3350,3350,250
|
|
20250217,115700,110968630,3350,3350,3350,3350,0
|
|
20250217,115600,110968630,3350,3350,3350,3350,400
|
|
20250217,115500,109628630,3350,3350,3350,3350,0
|
|
20250217,115400,109628630,3350,3350,3350,3350,0
|
|
20250217,115300,109628630,3350,3350,3350,3350,200
|
|
20250217,115200,108958630,3355,3350,3355,3350,54
|
|
20250217,115100,108777465,3355,3350,3355,3350,3
|
|
20250217,115000,108767405,3345,3350,3355,3345,6016
|
|
20250217,114900,88613805,3350,3345,3350,3345,748
|
|
20250217,114800,86111740,3345,3345,3345,3345,0
|
|
20250217,114700,86111740,3345,3345,3345,3345,0
|
|
20250217,114600,86111740,3345,3345,3345,3345,0
|
|
20250217,114500,86111740,3345,3345,3345,3345,0
|
|
20250217,114400,86111740,3345,3345,3345,3345,0
|
|
20250217,114300,86111740,3345,3345,3345,3345,73
|
|
20250217,114200,85867555,3345,3345,3350,3335,40
|
|
20250217,114100,85734045,3340,3340,3345,3340,11
|
|
20250217,114000,85697295,3345,3345,3345,3345,0
|
|
20250217,113900,85697295,3345,3345,3345,3345,1590
|
|
20250217,113800,80378745,3345,3345,3345,3345,0
|
|
20250217,113700,80378745,3345,3340,3345,3340,693
|
|
20250217,113600,78064120,3335,3335,3335,3335,1876
|
|
20250217,113500,71807660,3335,3335,3335,3335,100
|
|
20250217,113400,71474160,3335,3335,3335,3335,0
|
|
20250217,113300,71474160,3335,3335,3335,3335,0
|
|
20250217,113200,71474160,3335,3335,3335,3335,0
|
|
20250217,113100,71474160,3335,3335,3335,3335,35
|
|
20250217,113000,71357435,3335,3335,3335,3335,0
|
|
20250217,112900,71357435,3335,3335,3335,3335,0
|
|
20250217,112800,71357435,3335,3335,3335,3335,0
|
|
20250217,112700,71357435,3335,3335,3335,3335,0
|
|
20250217,112600,71357435,3335,3335,3335,3335,1
|
|
20250217,112500,71354100,3330,3330,3330,3330,0
|
|
20250217,112400,71354100,3330,3330,3330,3330,535
|
|
20250217,112300,69572550,3335,3335,3335,3335,0
|
|
20250217,112200,69572550,3335,3335,3335,3335,0
|
|
20250217,112100,69572550,3335,3335,3335,3335,0
|
|
20250217,112000,69572550,3335,3335,3335,3335,0
|
|
20250217,111900,69572550,3335,3335,3335,3335,0
|
|
20250217,111800,69572550,3335,3335,3335,3335,0
|
|
20250217,111700,69572550,3335,3335,3335,3335,0
|
|
20250217,111600,69572550,3335,3335,3335,3335,0
|
|
20250217,111500,69572550,3335,3330,3335,3330,8
|
|
20250217,111400,69545885,3335,3330,3335,3330,200
|
|
20250217,111300,68879725,3330,3330,3330,3330,0
|
|
20250217,111200,68879725,3330,3330,3330,3330,0
|
|
20250217,111100,68879725,3330,3330,3330,3330,260
|
|
20250217,111000,68013925,3330,3320,3330,3320,17
|
|
20250217,110900,67957460,3320,3320,3320,3320,1301
|
|
20250217,110800,63638140,3320,3320,3320,3320,200
|
|
20250217,110700,62974140,3315,3315,3315,3315,0
|
|
20250217,110600,62974140,3315,3315,3315,3315,0
|
|
20250217,110500,62974140,3315,3315,3315,3315,1
|
|
20250217,110400,62970825,3320,3320,3320,3320,0
|
|
20250217,110300,62970825,3320,3320,3320,3320,0
|
|
20250217,110200,62970825,3320,3320,3320,3320,0
|
|
20250217,110100,62970825,3320,3320,3320,3320,0
|
|
20250217,110000,62970825,3320,3320,3320,3320,0
|
|
20250217,105900,62970825,3320,3320,3320,3320,0
|
|
20250217,105800,62970825,3320,3320,3320,3320,120
|
|
20250217,105700,62572425,3320,3320,3320,3320,0
|
|
20250217,105600,62572425,3320,3320,3320,3320,0
|
|
20250217,105500,62572425,3320,3320,3320,3320,0
|
|
20250217,105400,62572425,3320,3320,3320,3320,0
|
|
20250217,105300,62572425,3320,3320,3320,3320,0
|
|
20250217,105200,62572425,3320,3320,3320,3320,4
|
|
20250217,105100,62559145,3315,3315,3315,3315,0
|
|
20250217,105000,62559145,3315,3315,3315,3315,0
|
|
20250217,104900,62559145,3315,3315,3315,3315,61
|
|
20250217,104800,62356930,3320,3320,3320,3320,7
|
|
20250217,104700,62333690,3320,3320,3320,3320,0
|
|
20250217,104600,62333690,3320,3320,3320,3320,0
|
|
20250217,104500,62333690,3320,3320,3320,3320,0
|
|
20250217,104400,62333690,3320,3320,3320,3320,0
|
|
20250217,104300,62333690,3320,3320,3320,3320,0
|
|
20250217,104200,62333690,3320,3320,3320,3320,0
|
|
20250217,104100,62333690,3320,3320,3320,3320,1
|
|
20250217,104000,62330370,3320,3320,3320,3320,0
|
|
20250217,103900,62330370,3320,3320,3320,3320,0
|
|
20250217,103800,62330370,3320,3320,3320,3320,0
|
|
20250217,103700,62330370,3320,3320,3320,3320,0
|
|
20250217,103600,62330370,3320,3320,3320,3320,10
|
|
20250217,103500,62297170,3315,3315,3315,3315,0
|
|
20250217,103400,62297170,3315,3315,3315,3315,0
|
|
20250217,103300,62297170,3315,3315,3315,3315,0
|
|
20250217,103200,62297170,3315,3315,3315,3315,0
|
|
20250217,103100,62297170,3315,3315,3315,3315,2949
|
|
20250217,103000,52521235,3315,3315,3315,3315,0
|
|
20250217,102900,52521235,3315,3315,3315,3315,0
|
|
20250217,102800,52521235,3315,3315,3315,3315,0
|
|
20250217,102700,52521235,3315,3315,3315,3315,0
|
|
20250217,102600,52521235,3315,3315,3315,3315,0
|
|
20250217,102500,52521235,3315,3315,3315,3315,0
|
|
20250217,102400,52521235,3315,3315,3315,3315,0
|
|
20250217,102300,52521235,3315,3315,3315,3315,80
|
|
20250217,102200,52256035,3315,3315,3315,3315,0
|
|
20250217,102100,52256035,3315,3315,3315,3315,0
|
|
20250217,102000,52256035,3315,3315,3315,3315,50
|
|
20250217,101900,52090285,3315,3315,3315,3315,363
|
|
20250217,101800,50886940,3315,3315,3315,3315,276
|
|
20250217,101700,49972000,3315,3315,3315,3315,0
|
|
20250217,101600,49972000,3315,3315,3315,3315,0
|
|
20250217,101500,49972000,3315,3315,3315,3315,0
|
|
20250217,101400,49972000,3315,3325,3325,3315,401
|
|
20250217,101300,48642675,3325,3325,3325,3325,300
|
|
20250217,101200,47645175,3315,3315,3315,3315,0
|
|
20250217,101100,47645175,3315,3320,3320,3315,153
|
|
20250217,101000,47137960,3325,3325,3325,3325,0
|
|
20250217,100900,47137960,3325,3325,3325,3325,0
|
|
20250217,100800,47137960,3325,3325,3325,3325,0
|
|
20250217,100700,47137960,3325,3325,3325,3325,16
|
|
20250217,100600,47084760,3325,3325,3325,3325,1
|
|
20250217,100500,47081435,3320,3320,3320,3320,0
|
|
20250217,100400,47081435,3320,3320,3320,3320,2
|
|
20250217,100300,47074795,3315,3315,3315,3315,0
|
|
20250217,100200,47074795,3315,3315,3315,3315,0
|
|
20250217,100100,47074795,3315,3315,3315,3315,0
|
|
20250217,100000,47074795,3315,3315,3315,3315,0
|
|
20250217,095900,47074795,3315,3315,3315,3315,0
|
|
20250217,095800,47074795,3315,3315,3315,3315,0
|
|
20250217,095700,47074795,3315,3320,3320,3315,1690
|
|
20250217,095600,41470940,3320,3320,3320,3320,0
|
|
20250217,095500,41470940,3320,3320,3320,3320,1004
|
|
20250217,095400,38137660,3315,3315,3315,3315,0
|
|
20250217,095300,38137660,3315,3315,3315,3315,100
|
|
20250217,095200,37806160,3315,3315,3315,3315,864
|
|
20250217,095100,34942000,3320,3320,3320,3320,0
|
|
20250217,095000,34942000,3320,3320,3320,3320,0
|
|
20250217,094900,34942000,3320,3320,3320,3320,3
|
|
20250217,094800,34932040,3320,3320,3320,3320,0
|
|
20250217,094700,34932040,3320,3320,3320,3320,0
|
|
20250217,094600,34932040,3320,3320,3320,3320,0
|
|
20250217,094500,34932040,3320,3320,3320,3320,0
|
|
20250217,094400,34932040,3320,3320,3320,3320,1
|
|
20250217,094300,34928720,3315,3315,3315,3315,0
|
|
20250217,094200,34928720,3315,3315,3315,3315,0
|
|
20250217,094100,34928720,3315,3315,3315,3315,205
|
|
20250217,094000,34249145,3315,3315,3315,3315,0
|
|
20250217,093900,34249145,3315,3315,3315,3315,456
|
|
20250217,093800,32737505,3315,3315,3315,3315,7
|
|
20250217,093700,32714300,3315,3315,3315,3315,0
|
|
20250217,093600,32714300,3315,3315,3315,3315,100
|
|
20250217,093500,32382800,3315,3315,3315,3315,200
|
|
20250217,093400,31719800,3315,3315,3315,3315,121
|
|
20250217,093300,31318685,3320,3320,3320,3320,50
|
|
20250217,093200,31152685,3320,3320,3320,3320,36
|
|
20250217,093100,31033165,3320,3320,3320,3320,59
|
|
20250217,093000,30837285,3320,3320,3320,3320,5
|
|
20250217,092900,30820685,3320,3320,3320,3320,350
|
|
20250217,092800,29658685,3320,3320,3320,3320,1
|
|
20250217,092700,29655365,3315,3315,3315,3315,4
|
|
20250217,092600,29642105,3315,3315,3315,3315,0
|
|
20250217,092500,29642105,3315,3315,3315,3315,131
|
|
20250217,092400,29207840,3315,3315,3315,3315,0
|
|
20250217,092300,29207840,3315,3320,3320,3315,206
|
|
20250217,092200,28524945,3320,3320,3320,3320,1
|
|
20250217,092100,28521625,3310,3330,3330,3310,4006
|
|
20250217,092000,15237925,3330,3330,3330,3330,1
|
|
20250217,091900,15234595,3330,3330,3330,3330,172
|
|
20250217,091800,14661835,3335,3335,3335,3335,1
|
|
20250217,091700,14658500,3335,3335,3335,3335,0
|
|
20250217,091600,14658500,3335,3335,3335,3335,1
|
|
20250217,091500,14655165,3335,3335,3335,3335,1
|
|
20250217,091400,14651830,3335,3335,3335,3335,2
|
|
20250217,091300,14645160,3335,3335,3335,3335,6
|
|
20250217,091200,14625150,3335,3335,3335,3335,11
|
|
20250217,091100,14588465,3335,3335,3335,3335,1
|
|
20250217,091000,14585130,3335,3335,3335,3335,1
|
|
20250217,090900,14581795,3330,3325,3330,3325,131
|
|
20250217,090800,14145570,3335,3320,3340,3320,732
|
|
20250217,090700,11704600,3325,3310,3325,3305,703
|
|
20250217,090600,9377570,3315,3340,3340,3315,2154
|
|
20250217,090500,2216000,3340,3340,3340,3340,129
|
|
20250217,090400,1785140,3350,3350,3350,3350,1
|
|
20250217,090300,1781790,3345,3335,3355,3335,317
|
|
20250217,090200,721525,3325,3325,3325,3325,0
|
|
20250217,090100,721525,3325,3325,3325,3325,72
|
|
20250217,090000,482125,3325,3325,3325,3325,145
|