688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,202500,410737320,3455,3455,3455,3455,5771
|
|
20250219,202400,410737320,3455,3455,3455,3455,0
|
|
20250219,202300,410737320,3455,3455,3455,3455,0
|
|
20250219,202200,410737320,3455,3455,3455,3455,0
|
|
20250219,202100,410737320,3455,3455,3455,3455,0
|
|
20250219,202000,410737320,3455,3455,3455,3455,0
|
|
20250219,201900,410737320,3455,3455,3455,3455,0
|
|
20250219,201800,410737320,3455,3455,3455,3455,0
|
|
20250219,201700,410737320,3455,3455,3455,3455,0
|
|
20250219,201600,410737320,3455,3455,3455,3455,0
|
|
20250219,201500,410737320,3455,3455,3455,3455,0
|
|
20250219,201400,410737320,3455,3455,3455,3455,0
|
|
20250219,201300,410737320,3455,3455,3455,3455,0
|
|
20250219,201200,410737320,3455,3455,3455,3455,0
|
|
20250219,201100,410737320,3455,3455,3455,3455,0
|
|
20250219,201000,410737320,3455,3455,3455,3455,0
|
|
20250219,200900,410737320,3455,3455,3455,3455,0
|
|
20250219,200800,410737320,3455,3455,3455,3455,0
|
|
20250219,200700,410737320,3455,3455,3455,3455,0
|
|
20250219,200600,410737320,3455,3455,3455,3455,0
|
|
20250219,200500,410737320,3455,3455,3455,3455,0
|
|
20250219,200400,410737320,3455,3455,3455,3455,0
|
|
20250219,200300,410737320,3455,3455,3455,3455,0
|
|
20250219,200200,410737320,3455,3455,3455,3455,0
|
|
20250219,200100,410737320,3455,3455,3455,3455,0
|
|
20250219,200000,410737320,3455,3455,3455,3455,0
|
|
20250219,195900,410737320,3455,3455,3455,3455,0
|
|
20250219,195800,410737320,3455,3455,3455,3455,0
|
|
20250219,195700,410737320,3455,3455,3455,3455,0
|
|
20250219,195600,410737320,3455,3455,3455,3455,0
|
|
20250219,195500,410737320,3455,3455,3455,3455,5771
|
|
20250219,195400,410737320,3455,3455,3455,3455,0
|
|
20250219,195300,410737320,3455,3455,3455,3455,0
|
|
20250219,195200,410737320,3455,3455,3455,3455,0
|
|
20250219,195100,410737320,3455,3455,3455,3455,0
|
|
20250219,195000,410737320,3455,3455,3455,3455,0
|
|
20250219,194900,410737320,3455,3455,3455,3455,0
|
|
20250219,194800,410737320,3455,3455,3455,3455,0
|
|
20250219,194700,410737320,3455,3455,3455,3455,0
|
|
20250219,194600,410737320,3455,3455,3455,3455,0
|
|
20250219,194500,410737320,3455,3455,3455,3455,0
|
|
20250219,194400,410737320,3455,3455,3455,3455,0
|
|
20250219,194300,410737320,3455,3455,3455,3455,0
|
|
20250219,194200,410737320,3455,3455,3455,3455,0
|
|
20250219,194100,410737320,3455,3455,3455,3455,0
|
|
20250219,194000,410737320,3455,3455,3455,3455,0
|
|
20250219,193900,410737320,3455,3455,3455,3455,0
|
|
20250219,193800,410737320,3455,3455,3455,3455,0
|
|
20250219,193700,410737320,3455,3455,3455,3455,0
|
|
20250219,193600,410737320,3455,3455,3455,3455,0
|
|
20250219,193500,410737320,3455,3455,3455,3455,0
|
|
20250219,193400,410737320,3455,3455,3455,3455,0
|
|
20250219,193300,410737320,3455,3455,3455,3455,0
|
|
20250219,193200,410737320,3455,3455,3455,3455,0
|
|
20250219,193100,410737320,3455,3455,3455,3455,0
|
|
20250219,193000,410737320,3455,3455,3455,3455,0
|
|
20250219,192900,410737320,3455,3455,3455,3455,0
|
|
20250219,192800,410737320,3455,3455,3455,3455,0
|
|
20250219,192700,410737320,3455,3455,3455,3455,0
|
|
20250219,192600,410737320,3455,3455,3455,3455,0
|
|
20250219,192500,410737320,3455,3455,3455,3455,5771
|
|
20250219,192400,410737320,3455,3455,3455,3455,0
|
|
20250219,192300,410737320,3455,3455,3455,3455,0
|
|
20250219,192200,410737320,3455,3455,3455,3455,0
|
|
20250219,192100,410737320,3455,3455,3455,3455,0
|
|
20250219,192000,410737320,3455,3455,3455,3455,0
|
|
20250219,191900,410737320,3455,3455,3455,3455,0
|
|
20250219,191800,410737320,3455,3455,3455,3455,0
|
|
20250219,191700,410737320,3455,3455,3455,3455,0
|
|
20250219,191600,410737320,3455,3455,3455,3455,0
|
|
20250219,191500,410737320,3455,3455,3455,3455,0
|
|
20250219,191400,410737320,3455,3455,3455,3455,0
|
|
20250219,191300,410737320,3455,3455,3455,3455,0
|
|
20250219,191200,410737320,3455,3455,3455,3455,0
|
|
20250219,191100,410737320,3455,3455,3455,3455,0
|
|
20250219,191000,410737320,3455,3455,3455,3455,0
|
|
20250219,190900,410737320,3455,3455,3455,3455,0
|
|
20250219,190800,410737320,3455,3455,3455,3455,0
|
|
20250219,190700,410737320,3455,3455,3455,3455,0
|
|
20250219,190600,410737320,3455,3455,3455,3455,0
|
|
20250219,190500,410737320,3455,3455,3455,3455,0
|
|
20250219,190400,410737320,3455,3455,3455,3455,0
|
|
20250219,190300,410737320,3455,3455,3455,3455,0
|
|
20250219,190200,410737320,3455,3455,3455,3455,0
|
|
20250219,190100,410737320,3455,3455,3455,3455,0
|
|
20250219,190000,410737320,3455,3455,3455,3455,0
|
|
20250219,185900,410737320,3455,3455,3455,3455,0
|
|
20250219,185800,410737320,3455,3455,3455,3455,0
|
|
20250219,185700,410737320,3455,3455,3455,3455,0
|
|
20250219,185600,410737320,3455,3455,3455,3455,0
|
|
20250219,185500,410737320,3455,3455,3455,3455,5771
|
|
20250219,185400,410737320,3455,3455,3455,3455,0
|
|
20250219,185300,410737320,3455,3455,3455,3455,0
|
|
20250219,185200,410737320,3455,3455,3455,3455,0
|
|
20250219,185100,410737320,3455,3455,3455,3455,0
|
|
20250219,185000,410737320,3455,3455,3455,3455,0
|
|
20250219,184900,410737320,3455,3455,3455,3455,0
|
|
20250219,184800,410737320,3455,3455,3455,3455,0
|
|
20250219,184700,410737320,3455,3455,3455,3455,0
|
|
20250219,184600,410737320,3455,3455,3455,3455,0
|
|
20250219,184500,410737320,3455,3455,3455,3455,0
|
|
20250219,184400,410737320,3455,3455,3455,3455,0
|
|
20250219,184300,410737320,3455,3455,3455,3455,0
|
|
20250219,184200,410737320,3455,3455,3455,3455,0
|
|
20250219,184100,410737320,3455,3455,3455,3455,0
|
|
20250219,184000,410737320,3455,3455,3455,3455,0
|
|
20250219,183900,410737320,3455,3455,3455,3455,0
|
|
20250219,183800,410737320,3455,3455,3455,3455,0
|
|
20250219,183700,410737320,3455,3455,3455,3455,0
|
|
20250219,183600,410737320,3455,3455,3455,3455,0
|
|
20250219,183500,410737320,3455,3455,3455,3455,0
|
|
20250219,183400,410737320,3455,3455,3455,3455,0
|
|
20250219,183300,410737320,3455,3455,3455,3455,0
|
|
20250219,183200,410737320,3455,3455,3455,3455,0
|
|
20250219,183100,410737320,3455,3455,3455,3455,0
|
|
20250219,183000,410737320,3455,3455,3455,3455,0
|
|
20250219,182900,410737320,3455,3455,3455,3455,0
|
|
20250219,182800,410737320,3455,3455,3455,3455,0
|
|
20250219,182700,410737320,3455,3455,3455,3455,0
|
|
20250219,182600,410737320,3455,3455,3455,3455,0
|
|
20250219,182500,410737320,3455,3455,3455,3455,5771
|
|
20250219,182400,410737320,3455,3455,3455,3455,0
|
|
20250219,182300,410737320,3455,3455,3455,3455,0
|
|
20250219,182200,410737320,3455,3455,3455,3455,0
|
|
20250219,182100,410737320,3455,3455,3455,3455,0
|
|
20250219,182000,410737320,3455,3455,3455,3455,0
|
|
20250219,181900,410737320,3455,3455,3455,3455,0
|
|
20250219,181800,410737320,3455,3455,3455,3455,0
|
|
20250219,181700,410737320,3455,3455,3455,3455,0
|
|
20250219,181600,410737320,3455,3455,3455,3455,0
|
|
20250219,181500,410737320,3455,3455,3455,3455,0
|
|
20250219,181400,410737320,3455,3455,3455,3455,0
|
|
20250219,181300,410737320,3455,3455,3455,3455,0
|
|
20250219,181200,410737320,3455,3455,3455,3455,0
|
|
20250219,181100,410737320,3455,3455,3455,3455,0
|
|
20250219,181000,410737320,3455,3455,3455,3455,0
|
|
20250219,180900,410737320,3455,3455,3455,3455,0
|
|
20250219,180800,410737320,3455,3455,3455,3455,0
|
|
20250219,180700,410737320,3455,3455,3455,3455,0
|
|
20250219,180600,410737320,3455,3455,3455,3455,0
|
|
20250219,180500,410737320,3455,3455,3455,3455,0
|
|
20250219,180400,410737320,3455,3455,3455,3455,0
|
|
20250219,180300,410737320,3455,3455,3455,3455,0
|
|
20250219,180200,410737320,3455,3455,3455,3455,0
|
|
20250219,180100,410737320,3455,3455,3455,3455,0
|
|
20250219,180000,410737320,3455,3455,3455,3455,0
|
|
20250219,175900,410737320,3455,3455,3455,3455,0
|
|
20250219,175800,410737320,3455,3455,3455,3455,0
|
|
20250219,175700,410737320,3455,3455,3455,3455,0
|
|
20250219,175600,410737320,3455,3455,3455,3455,0
|
|
20250219,175500,410737320,3455,3455,3455,3455,5771
|
|
20250219,175400,410737320,3455,3455,3455,3455,0
|
|
20250219,175300,410737320,3455,3455,3455,3455,0
|
|
20250219,175200,410737320,3455,3455,3455,3455,0
|
|
20250219,175100,410737320,3455,3455,3455,3455,0
|
|
20250219,175000,410737320,3455,3455,3455,3455,0
|
|
20250219,174900,410737320,3455,3455,3455,3455,0
|
|
20250219,174800,410737320,3455,3455,3455,3455,0
|
|
20250219,174700,410737320,3455,3455,3455,3455,0
|
|
20250219,174600,410737320,3455,3455,3455,3455,0
|
|
20250219,174500,410737320,3455,3455,3455,3455,0
|
|
20250219,174400,410737320,3455,3455,3455,3455,0
|
|
20250219,174300,410737320,3455,3455,3455,3455,0
|
|
20250219,174200,410737320,3455,3455,3455,3455,0
|
|
20250219,174100,410737320,3455,3455,3455,3455,0
|
|
20250219,174000,410737320,3455,3455,3455,3455,0
|
|
20250219,173900,410737320,3455,3455,3455,3455,0
|
|
20250219,173800,410737320,3455,3455,3455,3455,0
|
|
20250219,173700,410737320,3455,3455,3455,3455,0
|
|
20250219,173600,410737320,3455,3455,3455,3455,0
|
|
20250219,173500,410737320,3455,3455,3455,3455,0
|
|
20250219,173400,410737320,3455,3455,3455,3455,0
|
|
20250219,173300,410737320,3455,3455,3455,3455,0
|
|
20250219,173200,410737320,3455,3455,3455,3455,0
|
|
20250219,173100,410737320,3455,3455,3455,3455,0
|
|
20250219,173000,410737320,3455,3455,3455,3455,0
|
|
20250219,172900,410737320,3455,3455,3455,3455,0
|
|
20250219,172800,410737320,3455,3455,3455,3455,0
|
|
20250219,172700,410737320,3455,3455,3455,3455,0
|
|
20250219,172600,410737320,3455,3455,3455,3455,0
|
|
20250219,172500,410737320,3455,3455,3455,3455,5771
|
|
20250219,172400,410737320,3455,3455,3455,3455,0
|
|
20250219,172300,410737320,3455,3455,3455,3455,0
|
|
20250219,172200,410737320,3455,3455,3455,3455,0
|
|
20250219,172100,410737320,3455,3455,3455,3455,0
|
|
20250219,172000,410737320,3455,3455,3455,3455,0
|
|
20250219,171900,410737320,3455,3455,3455,3455,0
|
|
20250219,171800,410737320,3455,3455,3455,3455,0
|
|
20250219,171700,410737320,3455,3455,3455,3455,0
|
|
20250219,171600,410737320,3455,3455,3455,3455,0
|
|
20250219,171500,410737320,3455,3455,3455,3455,0
|
|
20250219,171400,410737320,3455,3455,3455,3455,0
|
|
20250219,171300,410737320,3455,3455,3455,3455,0
|
|
20250219,171200,410737320,3455,3455,3455,3455,0
|
|
20250219,171100,410737320,3455,3455,3455,3455,0
|
|
20250219,171000,410737320,3455,3455,3455,3455,0
|
|
20250219,170900,410737320,3455,3455,3455,3455,0
|
|
20250219,170800,410737320,3455,3455,3455,3455,0
|
|
20250219,170700,410737320,3455,3455,3455,3455,0
|
|
20250219,170600,410737320,3455,3455,3455,3455,0
|
|
20250219,170500,410737320,3455,3455,3455,3455,0
|
|
20250219,170400,410737320,3455,3455,3455,3455,0
|
|
20250219,170300,410737320,3455,3455,3455,3455,0
|
|
20250219,170200,410737320,3455,3455,3455,3455,0
|
|
20250219,170100,410737320,3455,3455,3455,3455,0
|
|
20250219,170000,410737320,3455,3455,3455,3455,0
|
|
20250219,165900,410737320,3455,3455,3455,3455,0
|
|
20250219,165800,410737320,3455,3455,3455,3455,0
|
|
20250219,165700,410737320,3455,3455,3455,3455,0
|
|
20250219,165600,410737320,3455,3455,3455,3455,0
|
|
20250219,165500,410737320,3455,3455,3455,3455,5771
|
|
20250219,165400,410737320,3455,3455,3455,3455,0
|
|
20250219,165300,410737320,3455,3455,3455,3455,0
|
|
20250219,165200,410737320,3455,3455,3455,3455,0
|
|
20250219,165100,410737320,3455,3455,3455,3455,0
|
|
20250219,165000,410737320,3455,3455,3455,3455,0
|
|
20250219,164900,410737320,3455,3455,3455,3455,0
|
|
20250219,164800,410737320,3455,3455,3455,3455,0
|
|
20250219,164700,410737320,3455,3455,3455,3455,0
|
|
20250219,164600,410737320,3455,3455,3455,3455,0
|
|
20250219,164500,410737320,3455,3455,3455,3455,0
|
|
20250219,164400,410737320,3455,3455,3455,3455,0
|
|
20250219,164300,410737320,3455,3455,3455,3455,0
|
|
20250219,164200,410737320,3455,3455,3455,3455,0
|
|
20250219,164100,410737320,3455,3455,3455,3455,0
|
|
20250219,164000,410737320,3455,3455,3455,3455,0
|
|
20250219,163900,410737320,3455,3455,3455,3455,0
|
|
20250219,163800,410737320,3455,3455,3455,3455,0
|
|
20250219,163700,410737320,3455,3455,3455,3455,0
|
|
20250219,163600,410737320,3455,3455,3455,3455,0
|
|
20250219,163500,410737320,3455,3455,3455,3455,0
|
|
20250219,163400,410737320,3455,3455,3455,3455,0
|
|
20250219,163300,410737320,3455,3455,3455,3455,0
|
|
20250219,163200,410737320,3455,3455,3455,3455,0
|
|
20250219,163100,410737320,3455,3455,3455,3455,0
|
|
20250219,163000,410737320,3455,3455,3455,3455,0
|
|
20250219,162900,410737320,3455,3455,3455,3455,0
|
|
20250219,162800,410737320,3455,3455,3455,3455,0
|
|
20250219,162700,410737320,3455,3455,3455,3455,0
|
|
20250219,162600,410737320,3455,3455,3455,3455,0
|
|
20250219,162500,410737320,3455,3455,3455,3455,5771
|
|
20250219,162400,410737320,3455,3455,3455,3455,0
|
|
20250219,162300,410737320,3455,3455,3455,3455,0
|
|
20250219,162200,410737320,3455,3455,3455,3455,0
|
|
20250219,162100,410737320,3455,3455,3455,3455,0
|
|
20250219,162000,410737320,3455,3455,3455,3455,0
|
|
20250219,161900,410737320,3455,3455,3455,3455,0
|
|
20250219,161800,410737320,3455,3455,3455,3455,0
|
|
20250219,161700,410737320,3455,3455,3455,3455,0
|
|
20250219,161600,410737320,3455,3455,3455,3455,0
|
|
20250219,161500,410737320,3455,3455,3455,3455,0
|
|
20250219,161400,410737320,3455,3455,3455,3455,0
|
|
20250219,161300,410737320,3455,3455,3455,3455,0
|
|
20250219,161200,410737320,3455,3455,3455,3455,0
|
|
20250219,161100,410737320,3455,3455,3455,3455,0
|
|
20250219,161000,410737320,3455,3455,3455,3455,0
|
|
20250219,160900,410737320,3455,3455,3455,3455,0
|
|
20250219,160800,410737320,3455,3455,3455,3455,0
|
|
20250219,160700,410737320,3455,3455,3455,3455,0
|
|
20250219,160600,410737320,3455,3455,3455,3455,0
|
|
20250219,160500,410737320,3455,3455,3455,3455,0
|
|
20250219,160400,410737320,3455,3455,3455,3455,0
|
|
20250219,160300,410737320,3455,3455,3455,3455,0
|
|
20250219,160200,410737320,3455,3455,3455,3455,0
|
|
20250219,160100,410737320,3455,3455,3455,3455,0
|
|
20250219,160000,410737320,3455,3455,3455,3455,0
|
|
20250219,155900,410737320,3455,3455,3455,3455,0
|
|
20250219,155800,410737320,3455,3455,3455,3455,0
|
|
20250219,155700,410737320,3455,3455,3455,3455,0
|
|
20250219,155600,410737320,3455,3455,3455,3455,0
|
|
20250219,155500,410737320,3455,3455,3455,3455,5771
|
|
20250219,155400,410737320,3455,3455,3455,3455,0
|
|
20250219,155300,410737320,3455,3455,3455,3455,0
|
|
20250219,155200,410737320,3455,3455,3455,3455,0
|
|
20250219,155100,410737320,3455,3455,3455,3455,0
|
|
20250219,155000,410737320,3455,3455,3455,3455,0
|
|
20250219,154900,410737320,3455,3455,3455,3455,0
|
|
20250219,154800,410737320,3455,3455,3455,3455,0
|
|
20250219,154700,410737320,3455,3455,3455,3455,0
|
|
20250219,154600,410737320,3455,3455,3455,3455,0
|
|
20250219,154500,410737320,3455,3455,3455,3455,0
|
|
20250219,154400,410737320,3455,3455,3455,3455,0
|
|
20250219,154300,410737320,3455,3455,3455,3455,0
|
|
20250219,154200,410737320,3455,3455,3455,3455,0
|
|
20250219,154100,410737320,3455,3455,3455,3455,0
|
|
20250219,154000,410737320,3455,3455,3455,3455,0
|
|
20250219,153900,410737320,3455,3455,3455,3455,0
|
|
20250219,153800,410737320,3455,3455,3455,3455,0
|
|
20250219,153700,410737320,3455,3455,3455,3455,0
|
|
20250219,153600,410737320,3455,3455,3455,3455,0
|
|
20250219,153500,410737320,3455,3455,3455,3455,0
|
|
20250219,153400,410737320,3455,3455,3455,3455,0
|
|
20250219,153300,410737320,3455,3455,3455,3455,0
|
|
20250219,153200,410737320,3455,3455,3455,3455,0
|
|
20250219,153100,410737320,3455,3455,3455,3455,0
|
|
20250219,153000,410737320,3455,3455,3455,3455,5771
|
|
20250219,152900,390798515,3450,3450,3450,3450,0
|
|
20250219,152800,390798515,3450,3450,3450,3450,0
|
|
20250219,152700,390798515,3450,3450,3450,3450,0
|
|
20250219,152600,390798515,3450,3450,3450,3450,0
|
|
20250219,152500,390798515,3450,3450,3450,3450,0
|
|
20250219,152400,390798515,3450,3450,3450,3450,0
|
|
20250219,152300,390798515,3450,3450,3450,3450,0
|
|
20250219,152200,390798515,3450,3450,3450,3450,0
|
|
20250219,152100,390798515,3450,3450,3450,3450,0
|
|
20250219,152000,390798515,3450,3450,3450,3450,0
|
|
20250219,151900,390798515,3450,3450,3450,3450,504
|
|
20250219,151800,389059715,3450,3445,3450,3445,884
|
|
20250219,151700,386014055,3445,3445,3445,3445,1203
|
|
20250219,151600,381869720,3445,3445,3445,3445,33
|
|
20250219,151500,381756035,3445,3445,3445,3445,34
|
|
20250219,151400,381638905,3450,3445,3450,3445,383
|
|
20250219,151300,380319300,3440,3440,3440,3440,1
|
|
20250219,151200,380315860,3445,3445,3445,3445,20
|
|
20250219,151100,380246960,3445,3445,3445,3445,240
|
|
20250219,151000,379420160,3445,3445,3445,3445,3
|
|
20250219,150900,379409825,3440,3445,3445,3440,237
|
|
20250219,150800,378594360,3445,3445,3445,3445,588
|
|
20250219,150700,376568700,3445,3445,3445,3445,5
|
|
20250219,150600,376551475,3445,3440,3445,3440,37
|
|
20250219,150500,376424190,3445,3445,3445,3445,0
|
|
20250219,150400,376424190,3445,3445,3445,3445,0
|
|
20250219,150300,376424190,3445,3445,3445,3440,44
|
|
20250219,150200,376272695,3445,3445,3445,3445,200
|
|
20250219,150100,375583695,3445,3445,3445,3445,0
|
|
20250219,150000,375583695,3445,3450,3450,3445,247
|
|
20250219,145900,374732130,3445,3445,3445,3445,82
|
|
20250219,145800,374449640,3450,3445,3450,3445,33
|
|
20250219,145700,374335805,3445,3445,3450,3445,133
|
|
20250219,145600,373876970,3445,3445,3445,3445,302
|
|
20250219,145500,372836580,3445,3445,3450,3445,774
|
|
20250219,145400,370169475,3445,3445,3445,3445,153
|
|
20250219,145300,369642390,3445,3450,3450,3445,147
|
|
20250219,145200,369135250,3450,3445,3450,3445,502
|
|
20250219,145100,367403360,3445,3450,3450,3445,768
|
|
20250219,145000,364753780,3450,3445,3450,3445,132
|
|
20250219,144900,364298390,3445,3445,3445,3445,2
|
|
20250219,144800,364291500,3445,3445,3450,3445,195
|
|
20250219,144700,363618800,3450,3445,3450,3445,11
|
|
20250219,144600,363580875,3445,3445,3450,3445,67
|
|
20250219,144500,363350050,3450,3445,3450,3445,5
|
|
20250219,144400,363332815,3445,3445,3445,3445,921
|
|
20250219,144300,360159970,3440,3440,3440,3440,1
|
|
20250219,144200,360156530,3450,3445,3450,3445,12
|
|
20250219,144100,360115155,3450,3445,3450,3440,598
|
|
20250219,144000,358054400,3445,3445,3445,3445,3
|
|
20250219,143900,358044065,3445,3445,3450,3445,149
|
|
20250219,143800,357530090,3445,3445,3450,3445,305
|
|
20250219,143700,356478360,3440,3445,3450,3440,736
|
|
20250219,143600,353942195,3445,3445,3445,3445,5
|
|
20250219,143500,353924970,3445,3445,3445,3445,3
|
|
20250219,143400,353914635,3450,3445,3450,3445,179
|
|
20250219,143300,353297330,3450,3440,3450,3435,11
|
|
20250219,143200,353259460,3445,3440,3445,3440,441
|
|
20250219,143100,351740225,3440,3440,3440,3440,14
|
|
20250219,143000,351692065,3440,3435,3440,3435,6
|
|
20250219,142900,351671430,3440,3440,3445,3440,71
|
|
20250219,142800,351426850,3440,3445,3445,3440,171
|
|
20250219,142700,350837785,3445,3440,3445,3435,194
|
|
20250219,142600,350169675,3435,3445,3445,3435,198
|
|
20250219,142500,349487820,3440,3440,3445,3440,142
|
|
20250219,142400,348998655,3440,3445,3445,3440,81
|
|
20250219,142300,348719620,3440,3440,3445,3440,999
|
|
20250219,142200,345283050,3435,3435,3435,3435,157
|
|
20250219,142100,344743755,3435,3435,3435,3435,3
|
|
20250219,142000,344733450,3435,3440,3440,3435,83
|
|
20250219,141900,344447935,3435,3435,3440,3435,174
|
|
20250219,141800,343849405,3440,3430,3440,3430,134
|
|
20250219,141700,343388475,3430,3435,3435,3430,3
|
|
20250219,141600,343378180,3435,3435,3440,3435,234
|
|
20250219,141500,342573250,3430,3440,3440,3430,92
|
|
20250219,141400,342256780,3435,3435,3440,3435,136
|
|
20250219,141300,341788965,3435,3435,3440,3435,92
|
|
20250219,141200,341472500,3435,3435,3440,3435,201
|
|
20250219,141100,340781680,3430,3430,3435,3430,335
|
|
20250219,141000,339632225,3430,3435,3435,3430,85
|
|
20250219,140900,339340260,3435,3435,3435,3430,181
|
|
20250219,140800,338718535,3430,3430,3430,3430,4
|
|
20250219,140700,338704815,3430,3430,3435,3430,132
|
|
20250219,140600,338251405,3430,3435,3435,3430,394
|
|
20250219,140500,336899025,3435,3430,3435,3430,240
|
|
20250219,140400,336074645,3430,3430,3430,3430,3
|
|
20250219,140300,336064355,3430,3435,3435,3430,260
|
|
20250219,140200,335171265,3435,3435,3435,3435,673
|
|
20250219,140100,332859510,3435,3435,3435,3435,3
|
|
20250219,140000,332849205,3440,3435,3440,3435,333
|
|
20250219,135900,331704700,3435,3435,3435,3435,4
|
|
20250219,135800,331690960,3435,3435,3435,3435,15
|
|
20250219,135700,331639435,3430,3430,3430,3430,1
|
|
20250219,135600,331636005,3430,3435,3435,3430,358
|
|
20250219,135500,330406285,3430,3430,3430,3430,2
|
|
20250219,135400,330399425,3430,3435,3435,3430,279
|
|
20250219,135300,329441070,3435,3430,3435,3430,190
|
|
20250219,135200,328788430,3435,3430,3435,3430,169
|
|
20250219,135100,328207925,3430,3425,3430,3425,39
|
|
20250219,135000,328074165,3425,3425,3425,3425,4
|
|
20250219,134900,328060465,3430,3430,3430,3425,310
|
|
20250219,134800,326997175,3425,3425,3425,3425,3
|
|
20250219,134700,326986900,3425,3430,3430,3425,133
|
|
20250219,134600,326530725,3425,3430,3430,3425,162
|
|
20250219,134500,325975075,3430,3430,3430,3430,86
|
|
20250219,134400,325680095,3430,3430,3430,3430,159
|
|
20250219,134300,325134725,3425,3425,3425,3425,1
|
|
20250219,134200,325131300,3430,3430,3435,3430,284
|
|
20250219,134100,324156790,3430,3430,3430,3430,0
|
|
20250219,134000,324156790,3430,3430,3430,3430,159
|
|
20250219,133900,323611420,3430,3425,3430,3425,403
|
|
20250219,133800,322230675,3420,3425,3425,3420,122
|
|
20250219,133700,321812975,3420,3420,3420,3420,71
|
|
20250219,133600,321570155,3420,3420,3420,3420,0
|
|
20250219,133500,321570155,3420,3415,3420,3415,790
|
|
20250219,133400,318871655,3415,3415,3420,3415,139
|
|
20250219,133300,318396920,3415,3425,3425,3415,943
|
|
20250219,133200,315175220,3415,3420,3420,3415,220
|
|
20250219,133100,314423685,3420,3425,3425,3420,1979
|
|
20250219,133000,307649175,3420,3425,3425,3420,1208
|
|
20250219,132900,303517600,3425,3425,3425,3425,200
|
|
20250219,132800,302832600,3425,3425,3425,3425,14
|
|
20250219,132700,302784650,3425,3425,3425,3425,0
|
|
20250219,132600,302784650,3425,3425,3425,3425,362
|
|
20250219,132500,301544800,3430,3425,3430,3425,222
|
|
20250219,132400,300784445,3425,3425,3425,3425,1
|
|
20250219,132300,300781020,3430,3430,3430,3430,1
|
|
20250219,132200,300777590,3430,3430,3430,3420,615
|
|
20250219,132100,298670070,3435,3435,3435,3430,175
|
|
20250219,132000,298069145,3440,3440,3440,3440,0
|
|
20250219,131900,298069145,3440,3440,3440,3440,130
|
|
20250219,131800,297621945,3440,3435,3440,3435,563
|
|
20250219,131700,295687745,3440,3445,3445,3440,512
|
|
20250219,131600,293925800,3445,3445,3445,3445,223
|
|
20250219,131500,293157565,3450,3450,3450,3450,646
|
|
20250219,131400,290928865,3455,3445,3455,3445,503
|
|
20250219,131300,289196005,3455,3455,3455,3455,0
|
|
20250219,131200,289196005,3455,3455,3455,3450,833
|
|
20250219,131100,286321215,3450,3450,3455,3450,606
|
|
20250219,131000,284230510,3450,3450,3450,3450,231
|
|
20250219,130900,283433560,3450,3445,3450,3445,720
|
|
20250219,130800,280952060,3455,3445,3455,3440,4559
|
|
20250219,130700,265232495,3445,3440,3445,3435,2227
|
|
20250219,130600,257572860,3440,3440,3440,3440,291
|
|
20250219,130500,256571820,3435,3430,3440,3430,77
|
|
20250219,130400,256307520,3430,3440,3440,3430,460
|
|
20250219,130300,254729700,3435,3435,3435,3435,216
|
|
20250219,130200,253987740,3435,3435,3435,3435,0
|
|
20250219,130100,253987740,3435,3425,3435,3425,5864
|
|
20250219,130000,233891000,3425,3425,3425,3425,10
|
|
20250219,125900,233856750,3415,3425,3425,3415,282
|
|
20250219,125800,232892395,3425,3425,3425,3425,0
|
|
20250219,125700,232892395,3425,3415,3425,3415,32
|
|
20250219,125600,232783105,3425,3425,3425,3425,210
|
|
20250219,125500,232063855,3425,3425,3425,3425,0
|
|
20250219,125400,232063855,3425,3425,3425,3425,214
|
|
20250219,125300,231330905,3420,3420,3420,3420,0
|
|
20250219,125200,231330905,3420,3420,3420,3420,310
|
|
20250219,125100,230270705,3415,3415,3415,3415,0
|
|
20250219,125000,230270705,3415,3415,3415,3415,0
|
|
20250219,124900,230270705,3415,3415,3415,3415,17
|
|
20250219,124800,230212650,3415,3415,3415,3415,43
|
|
20250219,124700,230065805,3415,3415,3415,3415,231
|
|
20250219,124600,229276940,3415,3415,3415,3415,9
|
|
20250219,124500,229246205,3420,3420,3420,3420,130
|
|
20250219,124400,228801605,3420,3420,3420,3420,0
|
|
20250219,124300,228801605,3420,3420,3420,3420,130
|
|
20250219,124200,228357005,3420,3420,3420,3420,114
|
|
20250219,124100,227967125,3425,3420,3425,3420,2
|
|
20250219,124000,227960280,3425,3420,3425,3415,2166
|
|
20250219,123900,220551950,3415,3415,3415,3415,2467
|
|
20250219,123800,212127145,3410,3410,3415,3410,298
|
|
20250219,123700,211110315,3410,3410,3410,3410,376
|
|
20250219,123600,209828155,3410,3410,3410,3410,133
|
|
20250219,123500,209374625,3410,3410,3410,3410,0
|
|
20250219,123400,209374625,3410,3410,3410,3410,130
|
|
20250219,123300,208931325,3410,3410,3410,3410,0
|
|
20250219,123200,208931325,3410,3410,3410,3410,0
|
|
20250219,123100,208931325,3410,3410,3410,3410,130
|
|
20250219,123000,208488025,3410,3410,3410,3410,0
|
|
20250219,122900,208488025,3410,3410,3410,3410,130
|
|
20250219,122800,208044725,3410,3410,3410,3410,1
|
|
20250219,122700,208041315,3410,3410,3410,3410,130
|
|
20250219,122600,207598015,3410,3405,3410,3405,55
|
|
20250219,122500,207410730,3410,3410,3410,3410,1
|
|
20250219,122400,207407320,3410,3410,3410,3410,130
|
|
20250219,122300,206964020,3405,3405,3405,3405,500
|
|
20250219,122200,205261520,3410,3410,3410,3410,131
|
|
20250219,122100,204814810,3410,3415,3415,3410,72
|
|
20250219,122000,204569130,3415,3415,3415,3415,130
|
|
20250219,121900,204125180,3415,3415,3415,3415,0
|
|
20250219,121800,204125180,3415,3415,3415,3415,131
|
|
20250219,121700,203677815,3410,3410,3410,3410,30
|
|
20250219,121600,203575515,3410,3410,3410,3410,62
|
|
20250219,121500,203364095,3415,3415,3415,3415,130
|
|
20250219,121400,202920145,3415,3415,3415,3415,1
|
|
20250219,121300,202916730,3415,3415,3415,3415,132
|
|
20250219,121200,202465950,3410,3410,3410,3410,0
|
|
20250219,121100,202465950,3410,3415,3415,3410,146
|
|
20250219,121000,201967435,3415,3420,3420,3415,102
|
|
20250219,120900,201618605,3420,3410,3420,3410,3
|
|
20250219,120800,201608365,3420,3420,3420,3410,134
|
|
20250219,120700,201150095,3420,3420,3420,3420,0
|
|
20250219,120600,201150095,3420,3420,3420,3420,130
|
|
20250219,120500,200705495,3420,3415,3420,3415,3
|
|
20250219,120400,200695245,3410,3420,3420,3410,335
|
|
20250219,120300,199551595,3420,3410,3420,3410,3
|
|
20250219,120200,199541345,3420,3420,3420,3420,133
|
|
20250219,120100,199086485,3420,3420,3420,3420,0
|
|
20250219,120000,199086485,3420,3420,3420,3420,0
|
|
20250219,115900,199086485,3420,3420,3420,3420,130
|
|
20250219,115800,198641885,3420,3420,3420,3420,0
|
|
20250219,115700,198641885,3420,3420,3420,3420,130
|
|
20250219,115600,198197285,3415,3415,3415,3415,0
|
|
20250219,115500,198197285,3415,3420,3420,3415,648
|
|
20250219,115400,195983125,3410,3410,3420,3410,180
|
|
20250219,115300,195369315,3420,3420,3420,3420,0
|
|
20250219,115200,195369315,3420,3410,3420,3405,3643
|
|
20250219,115100,182928790,3410,3410,3410,3410,102
|
|
20250219,115000,182580970,3415,3415,3415,3415,310
|
|
20250219,114900,181522320,3415,3415,3415,3415,0
|
|
20250219,114800,181522320,3415,3415,3415,3415,252
|
|
20250219,114700,180661740,3415,3415,3415,3415,0
|
|
20250219,114600,180661740,3415,3410,3415,3410,10
|
|
20250219,114500,180627635,3410,3410,3410,3410,2
|
|
20250219,114400,180620815,3405,3405,3405,3405,0
|
|
20250219,114300,180620815,3405,3410,3410,3405,324
|
|
20250219,114200,179516945,3405,3410,3410,3405,218
|
|
20250219,114100,178774025,3415,3415,3415,3415,130
|
|
20250219,114000,178330075,3410,3410,3410,3410,60
|
|
20250219,113900,178125475,3415,3415,3415,3415,130
|
|
20250219,113800,177681525,3410,3415,3415,3410,180
|
|
20250219,113700,177067325,3410,3415,3415,3410,157
|
|
20250219,113600,176531305,3415,3415,3415,3415,50
|
|
20250219,113500,176360555,3415,3415,3415,3415,242
|
|
20250219,113400,175534125,3415,3415,3415,3410,211
|
|
20250219,113300,174813960,3410,3410,3410,3410,0
|
|
20250219,113200,174813960,3410,3410,3410,3410,235
|
|
20250219,113100,174012610,3410,3410,3410,3410,1456
|
|
20250219,113000,169047650,3410,3410,3410,3410,359
|
|
20250219,112900,167823460,3410,3410,3410,3410,100
|
|
20250219,112800,167482460,3405,3405,3405,3405,0
|
|
20250219,112700,167482460,3405,3405,3410,3405,13
|
|
20250219,112600,167438155,3410,3405,3410,3405,6
|
|
20250219,112500,167417710,3410,3405,3410,3405,131
|
|
20250219,112400,166971650,3405,3405,3410,3405,133
|
|
20250219,112300,166518780,3410,3405,3410,3405,13
|
|
20250219,112200,166474460,3405,3405,3405,3400,401
|
|
20250219,112100,165109925,3405,3405,3405,3405,300
|
|
20250219,112000,164088425,3405,3405,3405,3405,302
|
|
20250219,111900,163060115,3410,3400,3410,3400,420
|
|
20250219,111800,161630605,3400,3400,3400,3400,139
|
|
20250219,111700,161158005,3400,3400,3400,3400,0
|
|
20250219,111600,161158005,3400,3400,3400,3400,135
|
|
20250219,111500,160699005,3400,3400,3400,3400,0
|
|
20250219,111400,160699005,3400,3400,3400,3400,133
|
|
20250219,111300,160246805,3400,3400,3400,3400,0
|
|
20250219,111200,160246805,3400,3400,3400,3400,98
|
|
20250219,111100,159913605,3400,3400,3400,3400,0
|
|
20250219,111000,159913605,3400,3400,3400,3400,6
|
|
20250219,110900,159893205,3405,3405,3405,3405,0
|
|
20250219,110800,159893205,3405,3405,3405,3405,0
|
|
20250219,110700,159893205,3405,3405,3405,3405,0
|
|
20250219,110600,159893205,3405,3405,3405,3405,1
|
|
20250219,110500,159889800,3405,3405,3405,3405,0
|
|
20250219,110400,159889800,3405,3405,3405,3405,51
|
|
20250219,110300,159716145,3405,3405,3405,3405,1
|
|
20250219,110200,159712740,3400,3410,3410,3400,4029
|
|
20250219,110100,146012065,3410,3405,3410,3405,177
|
|
20250219,110000,145409365,3410,3410,3410,3410,0
|
|
20250219,105900,145409365,3410,3410,3410,3410,1
|
|
20250219,105800,145405955,3415,3415,3415,3415,0
|
|
20250219,105700,145405955,3415,3405,3415,3405,1502
|
|
20250219,105600,140291625,3415,3410,3415,3410,115
|
|
20250219,105500,139899470,3415,3415,3415,3415,0
|
|
20250219,105400,139899470,3415,3405,3415,3405,364
|
|
20250219,105300,138658370,3410,3410,3410,3410,1
|
|
20250219,105200,138654960,3415,3415,3415,3415,756
|
|
20250219,105100,136073220,3415,3410,3415,3405,1214
|
|
20250219,105000,131933750,3410,3410,3410,3410,41
|
|
20250219,104900,131793940,3410,3405,3410,3400,172
|
|
20250219,104800,131208685,3405,3395,3405,3395,274
|
|
20250219,104700,130276625,3395,3400,3405,3395,2630
|
|
20250219,104600,121329535,3400,3395,3400,3395,37
|
|
20250219,104500,121203760,3400,3395,3400,3390,1634
|
|
20250219,104400,115656165,3390,3390,3390,3390,1201
|
|
20250219,104300,111584775,3395,3385,3395,3385,407
|
|
20250219,104200,110205305,3385,3385,3385,3385,0
|
|
20250219,104100,110205305,3385,3385,3385,3385,0
|
|
20250219,104000,110205305,3385,3385,3385,3385,0
|
|
20250219,103900,110205305,3385,3375,3385,3375,182
|
|
20250219,103800,109591045,3385,3375,3385,3375,92
|
|
20250219,103700,109280535,3385,3385,3385,3375,60
|
|
20250219,103600,109077685,3390,3385,3390,3385,3
|
|
20250219,103500,109067520,3390,3390,3390,3390,1
|
|
20250219,103400,109064130,3380,3390,3395,3375,1971
|
|
20250219,103300,102384195,3390,3390,3390,3390,1
|
|
20250219,103200,102380805,3385,3385,3390,3385,366
|
|
20250219,103100,101141530,3390,3380,3390,3380,4702
|
|
20250219,103000,85228145,3380,3380,3380,3380,1
|
|
20250219,102900,85224765,3375,3375,3375,3375,5
|
|
20250219,102800,85207890,3380,3385,3385,3375,290
|
|
20250219,102700,84227670,3385,3380,3385,3375,1398
|
|
20250219,102600,79502950,3380,3380,3380,3380,1
|
|
20250219,102500,79499570,3380,3380,3380,3380,2
|
|
20250219,102400,79492810,3370,3370,3370,3370,96
|
|
20250219,102300,79169290,3380,3375,3380,3375,960
|
|
20250219,102200,75929285,3375,3375,3375,3375,1
|
|
20250219,102100,75925910,3375,3375,3375,3375,0
|
|
20250219,102000,75925910,3375,3375,3375,3375,0
|
|
20250219,101900,75925910,3375,3375,3380,3365,72
|
|
20250219,101800,75683190,3375,3370,3380,3365,3821
|
|
20250219,101700,62789475,3375,3370,3375,3365,1648
|
|
20250219,101600,57235650,3370,3365,3370,3365,82
|
|
20250219,101500,56959320,3365,3365,3365,3365,100
|
|
20250219,101400,56622820,3365,3365,3365,3365,1
|
|
20250219,101300,56619455,3365,3365,3365,3365,0
|
|
20250219,101200,56619455,3365,3365,3365,3365,0
|
|
20250219,101100,56619455,3365,3360,3365,3360,2
|
|
20250219,101000,56612730,3365,3360,3365,3360,12
|
|
20250219,100900,56572405,3365,3365,3365,3365,0
|
|
20250219,100800,56572405,3365,3365,3365,3365,0
|
|
20250219,100700,56572405,3365,3365,3365,3365,0
|
|
20250219,100600,56572405,3365,3360,3365,3360,1001
|
|
20250219,100500,53207400,3360,3360,3360,3360,0
|
|
20250219,100400,53207400,3360,3360,3360,3360,0
|
|
20250219,100300,53207400,3360,3360,3360,3360,0
|
|
20250219,100200,53207400,3360,3360,3360,3360,150
|
|
20250219,100100,52703400,3360,3360,3360,3360,77
|
|
20250219,100000,52444680,3365,3365,3365,3365,0
|
|
20250219,095900,52444680,3365,3360,3365,3360,125
|
|
20250219,095800,52024665,3365,3365,3365,3365,60
|
|
20250219,095700,51822765,3365,3365,3365,3365,0
|
|
20250219,095600,51822765,3365,3370,3370,3365,30
|
|
20250219,095500,51721810,3370,3365,3370,3365,1822
|
|
20250219,095400,45587305,3365,3370,3370,3365,279
|
|
20250219,095300,44647970,3370,3365,3370,3365,13
|
|
20250219,095200,44604165,3365,3365,3370,3365,114
|
|
20250219,095100,44220105,3365,3365,3365,3365,0
|
|
20250219,095000,44220105,3365,3360,3365,3360,2
|
|
20250219,094900,44213380,3365,3365,3365,3365,101
|
|
20250219,094800,43873515,3360,3365,3365,3360,13
|
|
20250219,094700,43829805,3365,3365,3365,3365,130
|
|
20250219,094600,43392355,3365,3360,3365,3360,12
|
|
20250219,094500,43351980,3360,3360,3360,3360,803
|
|
20250219,094400,40653900,3360,3360,3360,3360,20
|
|
20250219,094300,40586700,3365,3355,3365,3355,1879
|
|
20250219,094200,34274320,3350,3350,3350,3350,0
|
|
20250219,094100,34274320,3350,3350,3355,3350,514
|
|
20250219,094000,32552350,3350,3350,3350,3350,500
|
|
20250219,093900,30877350,3355,3355,3355,3355,61
|
|
20250219,093800,30672695,3355,3355,3355,3355,1
|
|
20250219,093700,30669340,3355,3355,3355,3355,1
|
|
20250219,093600,30665985,3355,3355,3355,3355,0
|
|
20250219,093500,30665985,3355,3355,3355,3355,149
|
|
20250219,093400,30166090,3355,3355,3355,3355,350
|
|
20250219,093300,28991840,3355,3345,3355,3345,3277
|
|
20250219,093200,18017555,3350,3350,3350,3350,1
|
|
20250219,093100,18014205,3350,3350,3350,3350,1000
|
|
20250219,093000,14664205,3345,3345,3345,3345,500
|
|
20250219,092900,12991705,3345,3345,3345,3345,516
|
|
20250219,092800,11265685,3345,3350,3350,3345,486
|
|
20250219,092700,9640000,3350,3350,3350,3350,204
|
|
20250219,092600,8956600,3350,3350,3350,3350,0
|
|
20250219,092500,8956600,3350,3350,3350,3350,2
|
|
20250219,092400,8949900,3350,3350,3350,3350,338
|
|
20250219,092300,7817600,3350,3340,3350,3340,539
|
|
20250219,092200,6014680,3340,3340,3340,3340,0
|
|
20250219,092100,6014680,3340,3340,3340,3340,0
|
|
20250219,092000,6014680,3340,3340,3340,3340,20
|
|
20250219,091900,5947880,3335,3335,3335,3335,0
|
|
20250219,091800,5947880,3335,3335,3335,3335,1200
|
|
20250219,091700,1945880,3340,3340,3340,3340,0
|
|
20250219,091600,1945880,3340,3340,3340,3340,60
|
|
20250219,091500,1745480,3340,3340,3340,3340,3
|
|
20250219,091400,1735460,3340,3340,3340,3340,0
|
|
20250219,091300,1735460,3340,3340,3340,3340,0
|
|
20250219,091200,1735460,3340,3340,3340,3340,102
|
|
20250219,091100,1394780,3330,3330,3330,3330,84
|
|
20250219,091000,1115060,3335,3345,3345,3335,84
|
|
20250219,090900,834910,3350,3345,3355,3345,4
|
|
20250219,090800,821505,3355,3355,3355,3355,0
|
|
20250219,090700,821505,3355,3355,3355,3355,0
|
|
20250219,090600,821505,3355,3355,3355,3355,0
|
|
20250219,090500,821505,3355,3355,3355,3355,0
|
|
20250219,090400,821505,3355,3355,3355,3355,1
|
|
20250219,090300,818150,3355,3355,3355,3355,21
|
|
20250219,090200,747695,3365,3365,3365,3365,0
|
|
20250219,090100,747695,3365,3365,3365,3365,0
|
|
20250219,090000,747695,3365,3375,3375,3335,220
|