587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184400,11597634020,4445,4445,4445,4445,123151
|
|
20250211,184300,11597634020,4445,4445,4445,4445,0
|
|
20250211,184200,11597634020,4445,4445,4445,4445,0
|
|
20250211,184100,11597634020,4445,4445,4445,4445,0
|
|
20250211,184000,11597634020,4445,4445,4445,4445,0
|
|
20250211,183900,11597634020,4445,4445,4445,4445,0
|
|
20250211,183800,11597634020,4445,4445,4445,4445,0
|
|
20250211,183700,11597634020,4445,4445,4445,4445,0
|
|
20250211,183600,11597634020,4445,4445,4445,4445,0
|
|
20250211,183500,11597634020,4445,4445,4445,4445,0
|
|
20250211,183400,11597634020,4445,4445,4445,4445,0
|
|
20250211,183300,11597634020,4445,4445,4445,4445,0
|
|
20250211,183200,11597634020,4445,4445,4445,4445,0
|
|
20250211,183100,11597634020,4445,4445,4445,4445,0
|
|
20250211,183000,11597634020,4445,4445,4445,4445,0
|
|
20250211,182900,11597634020,4445,4445,4445,4445,0
|
|
20250211,182800,11597634020,4445,4445,4445,4445,0
|
|
20250211,182700,11597634020,4445,4445,4445,4445,0
|
|
20250211,182600,11597634020,4445,4445,4445,4445,0
|
|
20250211,182500,11597634020,4445,4445,4445,4445,0
|
|
20250211,182400,11597634020,4445,4445,4445,4445,0
|
|
20250211,182300,11597634020,4445,4445,4445,4445,0
|
|
20250211,182200,11597634020,4445,4445,4445,4445,0
|
|
20250211,182100,11597634020,4445,4445,4445,4445,0
|
|
20250211,182000,11597634020,4445,4445,4445,4445,0
|
|
20250211,181900,11597634020,4445,4445,4445,4445,0
|
|
20250211,181800,11597634020,4445,4445,4445,4445,0
|
|
20250211,181700,11597634020,4445,4445,4445,4445,0
|
|
20250211,181600,11597634020,4445,4445,4445,4445,0
|
|
20250211,181500,11597634020,4445,4445,4445,4445,0
|
|
20250211,181400,11597634020,4445,4445,4445,4445,123151
|
|
20250211,181300,11597634020,4445,4445,4445,4445,0
|
|
20250211,181200,11597634020,4445,4445,4445,4445,0
|
|
20250211,181100,11597634020,4445,4445,4445,4445,0
|
|
20250211,181000,11597634020,4445,4445,4445,4445,0
|
|
20250211,180900,11597634020,4445,4445,4445,4445,0
|
|
20250211,180800,11597634020,4445,4445,4445,4445,0
|
|
20250211,180700,11597634020,4445,4445,4445,4445,0
|
|
20250211,180600,11597634020,4445,4445,4445,4445,0
|
|
20250211,180500,11597634020,4445,4445,4445,4445,0
|
|
20250211,180400,11597634020,4445,4445,4445,4445,0
|
|
20250211,180300,11597634020,4445,4445,4445,4445,0
|
|
20250211,180200,11597634020,4445,4445,4445,4445,0
|
|
20250211,180100,11597634020,4445,4445,4445,4445,0
|
|
20250211,180000,11597634020,4445,4445,4445,4445,0
|
|
20250211,175900,11597634020,4445,4445,4445,4445,0
|
|
20250211,175800,11597634020,4445,4445,4445,4445,0
|
|
20250211,175700,11597634020,4445,4445,4445,4445,0
|
|
20250211,175600,11597634020,4445,4445,4445,4445,0
|
|
20250211,175500,11597634020,4445,4445,4445,4445,0
|
|
20250211,175400,11597634020,4445,4445,4445,4445,0
|
|
20250211,175300,11597634020,4445,4445,4445,4445,0
|
|
20250211,175200,11597634020,4445,4445,4445,4445,0
|
|
20250211,175100,11597634020,4445,4445,4445,4445,0
|
|
20250211,175000,11597634020,4445,4445,4445,4445,0
|
|
20250211,174900,11597634020,4445,4445,4445,4445,0
|
|
20250211,174800,11597634020,4445,4445,4445,4445,0
|
|
20250211,174700,11597634020,4445,4445,4445,4445,0
|
|
20250211,174600,11597634020,4445,4445,4445,4445,0
|
|
20250211,174500,11597634020,4445,4445,4445,4445,0
|
|
20250211,174400,11597634020,4445,4445,4445,4445,123151
|
|
20250211,174300,11597634020,4445,4445,4445,4445,0
|
|
20250211,174200,11597634020,4445,4445,4445,4445,0
|
|
20250211,174100,11597634020,4445,4445,4445,4445,0
|
|
20250211,174000,11597634020,4445,4445,4445,4445,0
|
|
20250211,173900,11597634020,4445,4445,4445,4445,0
|
|
20250211,173800,11597634020,4445,4445,4445,4445,0
|
|
20250211,173700,11597634020,4445,4445,4445,4445,0
|
|
20250211,173600,11597634020,4445,4445,4445,4445,0
|
|
20250211,173500,11597634020,4445,4445,4445,4445,0
|
|
20250211,173400,11597634020,4445,4445,4445,4445,0
|
|
20250211,173300,11597634020,4445,4445,4445,4445,0
|
|
20250211,173200,11597634020,4445,4445,4445,4445,0
|
|
20250211,173100,11597634020,4445,4445,4445,4445,0
|
|
20250211,173000,11597634020,4445,4445,4445,4445,0
|
|
20250211,172900,11597634020,4445,4445,4445,4445,0
|
|
20250211,172800,11597634020,4445,4445,4445,4445,0
|
|
20250211,172700,11597634020,4445,4445,4445,4445,0
|
|
20250211,172600,11597634020,4445,4445,4445,4445,0
|
|
20250211,172500,11597634020,4445,4445,4445,4445,0
|
|
20250211,172400,11597634020,4445,4445,4445,4445,0
|
|
20250211,172300,11597634020,4445,4445,4445,4445,0
|
|
20250211,172200,11597634020,4445,4445,4445,4445,0
|
|
20250211,172100,11597634020,4445,4445,4445,4445,0
|
|
20250211,172000,11597634020,4445,4445,4445,4445,0
|
|
20250211,171900,11597634020,4445,4445,4445,4445,0
|
|
20250211,171800,11597634020,4445,4445,4445,4445,0
|
|
20250211,171700,11597634020,4445,4445,4445,4445,0
|
|
20250211,171600,11597634020,4445,4445,4445,4445,0
|
|
20250211,171500,11597634020,4445,4445,4445,4445,0
|
|
20250211,171400,11597634020,4445,4445,4445,4445,123151
|
|
20250211,171300,11597634020,4445,4445,4445,4445,0
|
|
20250211,171200,11597634020,4445,4445,4445,4445,0
|
|
20250211,171100,11597634020,4445,4445,4445,4445,0
|
|
20250211,171000,11597634020,4445,4445,4445,4445,0
|
|
20250211,170900,11597634020,4445,4445,4445,4445,0
|
|
20250211,170800,11597634020,4445,4445,4445,4445,0
|
|
20250211,170700,11597634020,4445,4445,4445,4445,0
|
|
20250211,170600,11597634020,4445,4445,4445,4445,0
|
|
20250211,170500,11597634020,4445,4445,4445,4445,0
|
|
20250211,170400,11597634020,4445,4445,4445,4445,0
|
|
20250211,170300,11597634020,4445,4445,4445,4445,0
|
|
20250211,170200,11597634020,4445,4445,4445,4445,0
|
|
20250211,170100,11597634020,4445,4445,4445,4445,0
|
|
20250211,170000,11597634020,4445,4445,4445,4445,0
|
|
20250211,165900,11597634020,4445,4445,4445,4445,0
|
|
20250211,165800,11597634020,4445,4445,4445,4445,0
|
|
20250211,165700,11597634020,4445,4445,4445,4445,0
|
|
20250211,165600,11597634020,4445,4445,4445,4445,0
|
|
20250211,165500,11597634020,4445,4445,4445,4445,0
|
|
20250211,165400,11597634020,4445,4445,4445,4445,0
|
|
20250211,165300,11597634020,4445,4445,4445,4445,0
|
|
20250211,165200,11597634020,4445,4445,4445,4445,0
|
|
20250211,165100,11597634020,4445,4445,4445,4445,0
|
|
20250211,165000,11597634020,4445,4445,4445,4445,0
|
|
20250211,164900,11597634020,4445,4445,4445,4445,0
|
|
20250211,164800,11597634020,4445,4445,4445,4445,0
|
|
20250211,164700,11597634020,4445,4445,4445,4445,0
|
|
20250211,164600,11597634020,4445,4445,4445,4445,0
|
|
20250211,164500,11597634020,4445,4445,4445,4445,0
|
|
20250211,164400,11597634020,4445,4445,4445,4445,123151
|
|
20250211,164300,11597634020,4445,4445,4445,4445,0
|
|
20250211,164200,11597634020,4445,4445,4445,4445,0
|
|
20250211,164100,11597634020,4445,4445,4445,4445,0
|
|
20250211,164000,11597634020,4445,4445,4445,4445,0
|
|
20250211,163900,11597634020,4445,4445,4445,4445,0
|
|
20250211,163800,11597634020,4445,4445,4445,4445,0
|
|
20250211,163700,11597634020,4445,4445,4445,4445,0
|
|
20250211,163600,11597634020,4445,4445,4445,4445,0
|
|
20250211,163500,11597634020,4445,4445,4445,4445,0
|
|
20250211,163400,11597634020,4445,4445,4445,4445,0
|
|
20250211,163300,11597634020,4445,4445,4445,4445,0
|
|
20250211,163200,11597634020,4445,4445,4445,4445,0
|
|
20250211,163100,11597634020,4445,4445,4445,4445,0
|
|
20250211,163000,11597634020,4445,4445,4445,4445,0
|
|
20250211,162900,11597634020,4445,4445,4445,4445,0
|
|
20250211,162800,11597634020,4445,4445,4445,4445,0
|
|
20250211,162700,11597634020,4445,4445,4445,4445,0
|
|
20250211,162600,11597634020,4445,4445,4445,4445,0
|
|
20250211,162500,11597634020,4445,4445,4445,4445,0
|
|
20250211,162400,11597634020,4445,4445,4445,4445,0
|
|
20250211,162300,11597634020,4445,4445,4445,4445,0
|
|
20250211,162200,11597634020,4445,4445,4445,4445,0
|
|
20250211,162100,11597634020,4445,4445,4445,4445,0
|
|
20250211,162000,11597634020,4445,4445,4445,4445,0
|
|
20250211,161900,11597634020,4445,4445,4445,4445,0
|
|
20250211,161800,11597634020,4445,4445,4445,4445,0
|
|
20250211,161700,11597634020,4445,4445,4445,4445,0
|
|
20250211,161600,11597634020,4445,4445,4445,4445,0
|
|
20250211,161500,11597634020,4445,4445,4445,4445,0
|
|
20250211,161400,11597634020,4445,4445,4445,4445,123151
|
|
20250211,161300,11597634020,4445,4445,4445,4445,0
|
|
20250211,161200,11597634020,4445,4445,4445,4445,0
|
|
20250211,161100,11597634020,4445,4445,4445,4445,0
|
|
20250211,161000,11597634020,4445,4445,4445,4445,0
|
|
20250211,160900,11597634020,4445,4445,4445,4445,0
|
|
20250211,160800,11597634020,4445,4445,4445,4445,0
|
|
20250211,160700,11597634020,4445,4445,4445,4445,0
|
|
20250211,160600,11597634020,4445,4445,4445,4445,0
|
|
20250211,160500,11597634020,4445,4445,4445,4445,0
|
|
20250211,160400,11597634020,4445,4445,4445,4445,0
|
|
20250211,160300,11597634020,4445,4445,4445,4445,0
|
|
20250211,160200,11597634020,4445,4445,4445,4445,0
|
|
20250211,160100,11597634020,4445,4445,4445,4445,0
|
|
20250211,160000,11597634020,4445,4445,4445,4445,0
|
|
20250211,155900,11597634020,4445,4445,4445,4445,0
|
|
20250211,155800,11597634020,4445,4445,4445,4445,0
|
|
20250211,155700,11597634020,4445,4445,4445,4445,0
|
|
20250211,155600,11597634020,4445,4445,4445,4445,0
|
|
20250211,155500,11597634020,4445,4445,4445,4445,0
|
|
20250211,155400,11597634020,4445,4445,4445,4445,0
|
|
20250211,155300,11597634020,4445,4445,4445,4445,0
|
|
20250211,155200,11597634020,4445,4445,4445,4445,0
|
|
20250211,155100,11597634020,4445,4445,4445,4445,0
|
|
20250211,155000,11597634020,4445,4445,4445,4445,0
|
|
20250211,154900,11597634020,4445,4445,4445,4445,0
|
|
20250211,154800,11597634020,4445,4445,4445,4445,0
|
|
20250211,154700,11597634020,4445,4445,4445,4445,0
|
|
20250211,154600,11597634020,4445,4445,4445,4445,0
|
|
20250211,154500,11597634020,4445,4445,4445,4445,0
|
|
20250211,154400,11597634020,4445,4445,4445,4445,123151
|
|
20250211,154300,11597634020,4445,4445,4445,4445,0
|
|
20250211,154200,11597634020,4445,4445,4445,4445,0
|
|
20250211,154100,11597634020,4445,4445,4445,4445,0
|
|
20250211,154000,11597634020,4445,4445,4445,4445,0
|
|
20250211,153900,11597634020,4445,4445,4445,4445,0
|
|
20250211,153800,11597634020,4445,4445,4445,4445,0
|
|
20250211,153700,11597634020,4445,4445,4445,4445,0
|
|
20250211,153600,11597634020,4445,4445,4445,4445,0
|
|
20250211,153500,11597634020,4445,4445,4445,4445,0
|
|
20250211,153400,11597634020,4445,4445,4445,4445,0
|
|
20250211,153300,11597634020,4445,4445,4445,4445,0
|
|
20250211,153200,11597634020,4445,4445,4445,4445,0
|
|
20250211,153100,11597634020,4445,4445,4445,4445,0
|
|
20250211,153000,11597634020,4445,4445,4445,4445,123151
|
|
20250211,152900,11050227825,4440,4440,4440,4440,0
|
|
20250211,152800,11050227825,4440,4440,4440,4440,0
|
|
20250211,152700,11050227825,4440,4440,4440,4440,0
|
|
20250211,152600,11050227825,4440,4440,4440,4440,0
|
|
20250211,152500,11050227825,4440,4440,4440,4440,0
|
|
20250211,152400,11050227825,4440,4440,4440,4440,0
|
|
20250211,152300,11050227825,4440,4440,4440,4440,0
|
|
20250211,152200,11050227825,4440,4440,4440,4440,0
|
|
20250211,152100,11050227825,4440,4440,4440,4440,0
|
|
20250211,152000,11050227825,4440,4440,4440,4440,0
|
|
20250211,151900,11050227825,4440,4440,4480,4410,60046
|
|
20250211,151800,10782954365,4440,4410,4440,4390,35315
|
|
20250211,151700,10627063130,4410,4400,4415,4385,20652
|
|
20250211,151600,10536131350,4410,4410,4415,4395,21198
|
|
20250211,151500,10442746590,4410,4370,4435,4370,22137
|
|
20250211,151400,10344985170,4365,4360,4395,4360,7694
|
|
20250211,151300,10311342940,4375,4355,4430,4335,30962
|
|
20250211,151200,10176298970,4355,4390,4415,4330,35732
|
|
20250211,151100,10020750135,4410,4425,4460,4315,112083
|
|
20250211,151000,9528463435,4430,4475,4475,4430,16666
|
|
20250211,150900,9454246640,4475,4475,4500,4425,53698
|
|
20250211,150800,9214142105,4475,4430,4515,4430,73782
|
|
20250211,150700,8882772405,4430,4425,4430,4425,3135
|
|
20250211,150600,8868886330,4430,4420,4430,4410,5962
|
|
20250211,150500,8842552645,4420,4415,4425,4415,650
|
|
20250211,150400,8839678460,4425,4425,4430,4410,8346
|
|
20250211,150300,8802842870,4405,4430,4435,4405,4904
|
|
20250211,150200,8781192365,4425,4440,4455,4425,4230
|
|
20250211,150100,8762434150,4455,4450,4470,4430,4878
|
|
20250211,150000,8740681480,4450,4425,4450,4425,6671
|
|
20250211,145900,8711042610,4415,4460,4470,4415,23701
|
|
20250211,145800,8606090260,4460,4460,4480,4455,11021
|
|
20250211,145700,8556882930,4460,4460,4485,4460,13533
|
|
20250211,145600,8496382900,4465,4495,4495,4465,13986
|
|
20250211,145500,8433740805,4490,4500,4505,4485,15475
|
|
20250211,145400,8364186425,4480,4490,4500,4480,17522
|
|
20250211,145300,8285445940,4485,4485,4500,4465,9135
|
|
20250211,145200,8244494635,4485,4485,4510,4480,43303
|
|
20250211,145100,8049687045,4490,4470,4490,4455,28585
|
|
20250211,145000,7921818575,4470,4440,4485,4425,36362
|
|
20250211,144900,7759397600,4430,4450,4460,4430,19441
|
|
20250211,144800,7673003140,4450,4420,4465,4420,32874
|
|
20250211,144700,7526663965,4430,4425,4440,4410,12153
|
|
20250211,144600,7472830600,4425,4445,4445,4420,10697
|
|
20250211,144500,7425383760,4450,4425,4455,4420,16942
|
|
20250211,144400,7350235360,4430,4415,4445,4415,7109
|
|
20250211,144300,7318745420,4415,4435,4450,4410,14969
|
|
20250211,144200,7252386355,4435,4385,4440,4375,17442
|
|
20250211,144100,7175216505,4370,4375,4385,4365,6441
|
|
20250211,144000,7147051160,4375,4385,4385,4375,8375
|
|
20250211,143900,7110356195,4385,4355,4385,4355,5273
|
|
20250211,143800,7087310625,4360,4365,4365,4355,8019
|
|
20250211,143700,7052338650,4365,4355,4380,4350,10973
|
|
20250211,143600,7004506900,4345,4405,4410,4340,48722
|
|
20250211,143500,6791208915,4405,4390,4440,4390,26161
|
|
20250211,143400,6675626115,4385,4380,4420,4375,16630
|
|
20250211,143300,6602499865,4395,4395,4405,4345,68210
|
|
20250211,143200,6304211205,4395,4395,4420,4390,12276
|
|
20250211,143100,6250205025,4410,4440,4440,4370,39932
|
|
20250211,143000,6074484660,4440,4425,4475,4400,64032
|
|
20250211,142900,5790449220,4435,4520,4540,4395,104139
|
|
20250211,142800,5325347945,4525,4485,4575,4465,146649
|
|
20250211,142700,4662184540,4485,4505,4600,4475,280875
|
|
20250211,142600,3389877115,4505,4470,4505,4460,31755
|
|
20250211,142500,3247404610,4490,4455,4495,4455,17246
|
|
20250211,142400,3170129765,4455,4490,4510,4450,15862
|
|
20250211,142300,3098955340,4490,4420,4535,4420,93946
|
|
20250211,142200,2678581060,4405,4415,4440,4400,17099
|
|
20250211,142100,2603129015,4420,4405,4450,4405,44963
|
|
20250211,142000,2403636415,4415,4390,4420,4390,10181
|
|
20250211,141900,2358803365,4385,4405,4430,4385,19500
|
|
20250211,141800,2272885485,4410,4445,4445,4400,43906
|
|
20250211,141700,2078912290,4445,4425,4455,4395,27698
|
|
20250211,141600,1956275940,4400,4395,4425,4375,36265
|
|
20250211,141500,1796745005,4415,4415,4500,4345,81518
|
|
20250211,141400,1436188480,4440,4300,4440,4295,76780
|
|
20250211,141300,1100082460,4305,4305,4335,4300,6172
|
|
20250211,141200,1073390825,4305,4320,4340,4300,15364
|
|
20250211,141100,1006974570,4325,4275,4335,4260,7593
|
|
20250211,141000,974209820,4270,4285,4285,4270,2533
|
|
20250211,140900,963386005,4285,4280,4285,4275,868
|
|
20250211,140800,959670970,4280,4270,4280,4255,4620
|
|
20250211,140700,939957705,4270,4310,4310,4270,6789
|
|
20250211,140600,910874145,4310,4260,4370,4260,63591
|
|
20250211,140500,637360170,4235,4255,4265,4235,787
|
|
20250211,140400,634008130,4250,4235,4250,4235,12388
|
|
20250211,140300,581393945,4245,4225,4245,4215,9511
|
|
20250211,140200,541061530,4225,4230,4230,4215,2597
|
|
20250211,140100,530102650,4220,4225,4225,4220,369
|
|
20250211,140000,528544175,4225,4225,4225,4225,126
|
|
20250211,135900,528011825,4225,4225,4225,4225,0
|
|
20250211,135800,528011825,4225,4225,4225,4225,2
|
|
20250211,135700,528003375,4225,4230,4230,4225,5
|
|
20250211,135600,527982235,4230,4230,4230,4230,12
|
|
20250211,135500,527931475,4235,4225,4235,4225,17
|
|
20250211,135400,527859525,4225,4225,4225,4225,1
|
|
20250211,135300,527855300,4225,4225,4225,4225,1
|
|
20250211,135200,527851075,4225,4225,4225,4225,5
|
|
20250211,135100,527829950,4225,4225,4225,4225,1
|
|
20250211,135000,527825725,4235,4225,4235,4225,42
|
|
20250211,134900,527647875,4230,4230,4230,4230,0
|
|
20250211,134800,527647875,4230,4230,4230,4225,3
|
|
20250211,134700,527635190,4220,4220,4220,4220,2
|
|
20250211,134600,527626750,4220,4220,4220,4220,1
|
|
20250211,134500,527622530,4230,4230,4230,4230,336
|
|
20250211,134400,526201250,4225,4225,4230,4220,58
|
|
20250211,134300,525956200,4220,4215,4220,4215,3398
|
|
20250211,134200,511621325,4220,4225,4225,4220,2896
|
|
20250211,134100,499400195,4225,4235,4235,4225,2
|
|
20250211,134000,499391735,4225,4230,4230,4225,237
|
|
20250211,133900,498389230,4230,4220,4230,4220,7
|
|
20250211,133800,498359640,4220,4230,4230,4220,94
|
|
20250211,133700,497962030,4230,4225,4230,4220,2258
|
|
20250211,133600,488426935,4230,4225,4230,4225,701
|
|
20250211,133500,485464485,4225,4225,4225,4225,2
|
|
20250211,133400,485456035,4230,4225,4230,4225,3
|
|
20250211,133300,485443355,4230,4225,4230,4225,2
|
|
20250211,133200,485434900,4230,4230,4230,4230,8
|
|
20250211,133100,485401060,4220,4225,4225,4220,592
|
|
20250211,133000,482902720,4220,4230,4230,4220,2501
|
|
20250211,132900,472337890,4230,4225,4230,4225,190
|
|
20250211,132800,471534195,4225,4230,4230,4225,9
|
|
20250211,132700,471496135,4230,4230,4230,4230,6
|
|
20250211,132600,471470755,4225,4220,4225,4220,1437
|
|
20250211,132500,465403850,4220,4220,4225,4220,116
|
|
20250211,132400,464914225,4220,4220,4220,4220,776
|
|
20250211,132300,461639505,4220,4220,4220,4220,3
|
|
20250211,132200,461626845,4220,4235,4240,4220,6316
|
|
20250211,132100,434923230,4235,4235,4235,4235,2
|
|
20250211,132000,434914760,4240,4240,4240,4240,3
|
|
20250211,131900,434902040,4230,4235,4245,4230,11
|
|
20250211,131800,434855385,4230,4235,4235,4230,1169
|
|
20250211,131700,429904680,4235,4235,4235,4235,0
|
|
20250211,131600,429904680,4235,4235,4235,4235,1
|
|
20250211,131500,429900445,4235,4235,4235,4235,2
|
|
20250211,131400,429891975,4235,4235,4235,4235,1
|
|
20250211,131300,429887740,4240,4235,4240,4235,4
|
|
20250211,131200,429870790,4240,4240,4240,4240,3
|
|
20250211,131100,429858070,4235,4235,4235,4235,1
|
|
20250211,131000,429853835,4235,4235,4235,4235,2
|
|
20250211,130900,429845365,4235,4235,4235,4235,1
|
|
20250211,130800,429841130,4235,4235,4235,4235,83
|
|
20250211,130700,429489625,4235,4245,4250,4235,2711
|
|
20250211,130600,417967915,4235,4235,4235,4235,1
|
|
20250211,130500,417963680,4245,4235,4245,4235,7
|
|
20250211,130400,417933985,4235,4245,4245,4235,1001
|
|
20250211,130300,413691255,4245,4245,4245,4245,1
|
|
20250211,130200,413687010,4245,4245,4245,4245,2
|
|
20250211,130100,413678520,4245,4245,4245,4245,2
|
|
20250211,130000,413670030,4240,4240,4240,4240,1
|
|
20250211,125900,413665790,4240,4245,4250,4240,129
|
|
20250211,125800,413117670,4240,4240,4240,4240,1
|
|
20250211,125700,413113430,4240,4240,4240,4240,3
|
|
20250211,125600,413100710,4240,4240,4240,4240,1
|
|
20250211,125500,413096470,4235,4245,4245,4235,2000
|
|
20250211,125400,404610610,4245,4250,4250,4245,104
|
|
20250211,125300,404168620,4255,4255,4255,4255,103
|
|
20250211,125200,403730355,4250,4250,4250,4250,15
|
|
20250211,125100,403666605,4250,4250,4250,4250,1
|
|
20250211,125000,403662355,4245,4245,4245,4245,0
|
|
20250211,124900,403662355,4245,4245,4245,4245,23
|
|
20250211,124800,403564720,4245,4255,4255,4245,928
|
|
20250211,124700,399618510,4255,4255,4255,4255,1
|
|
20250211,124600,399614255,4255,4250,4255,4250,105
|
|
20250211,124500,399167810,4250,4250,4250,4250,0
|
|
20250211,124400,399167810,4250,4250,4250,4250,5
|
|
20250211,124300,399146560,4245,4245,4245,4245,0
|
|
20250211,124200,399146560,4245,4250,4250,4245,1066
|
|
20250211,124100,394620740,4250,4250,4250,4250,2
|
|
20250211,124000,394612240,4255,4255,4255,4255,128
|
|
20250211,123900,394067600,4255,4250,4255,4250,4
|
|
20250211,123800,394050585,4250,4250,4255,4250,14
|
|
20250211,123700,393991035,4245,4255,4255,4245,1651
|
|
20250211,123600,386974070,4255,4250,4255,4250,7
|
|
20250211,123500,386944310,4255,4255,4255,4255,419
|
|
20250211,123400,385161465,4255,4255,4255,4255,1
|
|
20250211,123300,385157210,4255,4255,4255,4255,2
|
|
20250211,123200,385148700,4265,4250,4265,4250,4
|
|
20250211,123100,385131655,4265,4250,4265,4250,1002
|
|
20250211,123000,380859990,4255,4255,4255,4255,82
|
|
20250211,122900,380511080,4250,4250,4250,4250,1
|
|
20250211,122800,380506830,4250,4250,4250,4250,3
|
|
20250211,122700,380494080,4250,4255,4255,4250,113
|
|
20250211,122600,380013275,4250,4250,4250,4250,0
|
|
20250211,122500,380013275,4250,4250,4250,4250,2
|
|
20250211,122400,380004775,4255,4255,4255,4255,150
|
|
20250211,122300,379366525,4260,4255,4260,4255,101
|
|
20250211,122200,378936285,4255,4255,4255,4255,1
|
|
20250211,122100,378932030,4260,4260,4260,4260,0
|
|
20250211,122000,378932030,4260,4255,4260,4255,121
|
|
20250211,121900,378416580,4255,4255,4255,4255,1
|
|
20250211,121800,378412325,4255,4255,4255,4255,1
|
|
20250211,121700,378408070,4255,4260,4265,4255,88
|
|
20250211,121600,378033195,4255,4255,4255,4255,0
|
|
20250211,121500,378033195,4255,4255,4260,4255,15
|
|
20250211,121400,377969320,4265,4250,4265,4250,2115
|
|
20250211,121300,368950665,4250,4250,4250,4250,40
|
|
20250211,121200,368780665,4255,4245,4255,4245,92
|
|
20250211,121100,368389225,4250,4250,4250,4250,1446
|
|
20250211,121000,362243725,4255,4250,4255,4250,95
|
|
20250211,120900,361839525,4250,4250,4255,4250,83
|
|
20250211,120800,361486770,4255,4255,4255,4255,31
|
|
20250211,120700,361354865,4250,4245,4250,4245,3
|
|
20250211,120600,361342125,4240,4240,4240,4240,0
|
|
20250211,120500,361342125,4240,4250,4250,4240,635
|
|
20250211,120400,358645265,4250,4250,4255,4250,98
|
|
20250211,120300,358228290,4250,4250,4250,4250,0
|
|
20250211,120200,358228290,4250,4250,4250,4250,72
|
|
20250211,120100,357922290,4250,4250,4250,4250,6
|
|
20250211,120000,357896790,4245,4245,4245,4245,21
|
|
20250211,115900,357807645,4245,4245,4245,4245,2
|
|
20250211,115800,357799155,4240,4240,4240,4240,0
|
|
20250211,115700,357799155,4240,4240,4240,4240,1
|
|
20250211,115600,357794915,4240,4250,4250,4240,4264
|
|
20250211,115500,339676620,4250,4250,4250,4250,1
|
|
20250211,115400,339672370,4250,4245,4250,4245,73
|
|
20250211,115300,339362130,4250,4250,4250,4250,478
|
|
20250211,115200,337330630,4250,4250,4250,4250,1
|
|
20250211,115100,337326380,4255,4250,4255,4250,85
|
|
20250211,115000,336964710,4250,4250,4250,4250,1
|
|
20250211,114900,336960460,4250,4250,4250,4250,0
|
|
20250211,114800,336960460,4250,4250,4255,4250,66
|
|
20250211,114700,336679760,4245,4245,4245,4245,552
|
|
20250211,114600,334336520,4245,4245,4245,4245,4
|
|
20250211,114500,334319540,4245,4250,4250,4245,79
|
|
20250211,114400,333983800,4245,4240,4245,4240,112
|
|
20250211,114300,333508365,4245,4250,4255,4245,664
|
|
20250211,114200,330686850,4255,4245,4255,4245,2
|
|
20250211,114100,330678350,4245,4240,4245,4240,23
|
|
20250211,114000,330580820,4240,4250,4250,4240,1802
|
|
20250211,113900,322934965,4250,4250,4250,4250,10
|
|
20250211,113800,322892465,4250,4250,4255,4250,91
|
|
20250211,113700,322505310,4250,4250,4250,4250,2
|
|
20250211,113600,322496810,4250,4250,4250,4250,2
|
|
20250211,113500,322488310,4250,4250,4250,4250,2
|
|
20250211,113400,322479810,4245,4245,4245,4245,3
|
|
20250211,113300,322467075,4245,4260,4260,4245,2065
|
|
20250211,113200,313696440,4260,4260,4260,4260,26
|
|
20250211,113100,313585680,4260,4260,4260,4260,7
|
|
20250211,113000,313555860,4260,4260,4260,4260,93
|
|
20250211,112900,313159680,4260,4260,4260,4260,0
|
|
20250211,112800,313159680,4260,4255,4260,4255,3
|
|
20250211,112700,313146905,4255,4255,4255,4255,2
|
|
20250211,112600,313138395,4255,4260,4260,4255,102
|
|
20250211,112500,312703880,4255,4255,4255,4255,2
|
|
20250211,112400,312695370,4260,4260,4260,4260,41
|
|
20250211,112300,312520710,4255,4255,4255,4255,1
|
|
20250211,112200,312516455,4255,4255,4255,4255,2
|
|
20250211,112100,312507945,4265,4265,4265,4265,1
|
|
20250211,112000,312503680,4270,4250,4270,4250,185
|
|
20250211,111900,311713880,4250,4250,4250,4250,2
|
|
20250211,111800,311705380,4245,4245,4245,4245,1
|
|
20250211,111700,311701135,4250,4255,4265,4250,1322
|
|
20250211,111600,306071970,4255,4255,4255,4255,0
|
|
20250211,111500,306071970,4255,4245,4255,4245,170
|
|
20250211,111400,305350310,4245,4250,4250,4245,66
|
|
20250211,111300,305069820,4250,4250,4250,4250,11
|
|
20250211,111200,305023070,4250,4245,4250,4245,3
|
|
20250211,111100,305010325,4245,4245,4245,4245,195
|
|
20250211,111000,304182550,4245,4245,4245,4245,3
|
|
20250211,110900,304169815,4250,4245,4250,4245,128
|
|
20250211,110800,303625825,4245,4245,4245,4245,1
|
|
20250211,110700,303621580,4250,4250,4250,4250,608
|
|
20250211,110600,301037580,4250,4255,4255,4250,80
|
|
20250211,110500,300697195,4250,4250,4250,4250,0
|
|
20250211,110400,300697195,4250,4250,4250,4250,3
|
|
20250211,110300,300684445,4250,4250,4250,4250,16
|
|
20250211,110200,300616445,4245,4245,4245,4245,2
|
|
20250211,110100,300607955,4245,4245,4245,4245,2
|
|
20250211,110000,300599465,4245,4250,4250,4245,855
|
|
20250211,105900,296967315,4245,4250,4250,4245,103
|
|
20250211,105800,296529570,4245,4245,4245,4245,2
|
|
20250211,105700,296521080,4250,4245,4250,4245,1734
|
|
20250211,105600,289151820,4240,4235,4245,4235,115
|
|
20250211,105500,288663700,4235,4235,4235,4235,0
|
|
20250211,105400,288663700,4235,4235,4240,4235,144
|
|
20250211,105300,288053150,4235,4240,4240,4235,103
|
|
20250211,105200,287616455,4235,4235,4235,4235,0
|
|
20250211,105100,287616455,4235,4235,4235,4235,2
|
|
20250211,105000,287607985,4235,4235,4235,4235,3
|
|
20250211,104900,287595280,4230,4235,4235,4225,1001
|
|
20250211,104800,283361305,4235,4235,4235,4235,2
|
|
20250211,104700,283352835,4230,4230,4230,4230,0
|
|
20250211,104600,283352835,4230,4240,4240,4230,2001
|
|
20250211,104500,274884730,4240,4240,4240,4240,2
|
|
20250211,104400,274876250,4250,4250,4250,4240,507
|
|
20250211,104300,272721510,4245,4240,4245,4240,134
|
|
20250211,104200,272152690,4240,4240,4240,4240,0
|
|
20250211,104100,272152690,4240,4240,4240,4240,3
|
|
20250211,104000,272139970,4240,4240,4245,4240,124
|
|
20250211,103900,271613850,4240,4240,4240,4240,1
|
|
20250211,103800,271609610,4240,4240,4240,4240,1
|
|
20250211,103700,271605370,4240,4240,4245,4240,113
|
|
20250211,103600,271125710,4235,4235,4235,4235,1
|
|
20250211,103500,271121475,4235,4235,4235,4235,2
|
|
20250211,103400,271113005,4235,4240,4240,4235,129
|
|
20250211,103300,270566395,4245,4245,4245,4245,79
|
|
20250211,103200,270231040,4240,4240,4250,4240,8
|
|
20250211,103100,270197070,4245,4245,4245,4245,73
|
|
20250211,103000,269887185,4250,4250,4250,4250,128
|
|
20250211,102900,269343185,4245,4250,4250,4245,17
|
|
20250211,102800,269270945,4250,4250,4250,4250,981
|
|
20250211,102700,265101695,4245,4250,4250,4240,33
|
|
20250211,102600,264961475,4240,4240,4240,4240,1
|
|
20250211,102500,264957235,4245,4245,4245,4245,0
|
|
20250211,102400,264957235,4245,4240,4245,4240,2475
|
|
20250211,102300,254451155,4235,4235,4235,4235,267
|
|
20250211,102200,253320410,4235,4230,4240,4230,1612
|
|
20250211,102100,246486245,4230,4230,4230,4230,1
|
|
20250211,102000,246482015,4235,4230,4235,4230,89
|
|
20250211,101900,246105105,4230,4230,4230,4230,66
|
|
20250211,101800,245825925,4230,4230,4230,4230,0
|
|
20250211,101700,245825925,4230,4235,4235,4230,219
|
|
20250211,101600,244898465,4235,4235,4235,4235,2
|
|
20250211,101500,244889995,4235,4235,4235,4235,2
|
|
20250211,101400,244881525,4235,4230,4240,4230,210
|
|
20250211,101300,243991750,4240,4240,4240,4240,10
|
|
20250211,101200,243949350,4230,4235,4235,4230,2
|
|
20250211,101100,243940885,4230,4230,4240,4230,186
|
|
20250211,101000,243153460,4230,4230,4230,4230,0
|
|
20250211,100900,243153460,4230,4225,4230,4225,183
|
|
20250211,100800,242379380,4225,4225,4225,4220,84
|
|
20250211,100700,242024485,4220,4225,4225,4220,1292
|
|
20250211,100600,236569735,4225,4225,4230,4220,1513
|
|
20250211,100500,230181420,4230,4230,4230,4230,112
|
|
20250211,100400,229707660,4235,4230,4235,4225,504
|
|
20250211,100300,227576885,4235,4230,4235,4230,8
|
|
20250211,100200,227543035,4230,4230,4230,4230,43
|
|
20250211,100100,227361145,4235,4235,4235,4235,92
|
|
20250211,100000,226971525,4230,4235,4235,4230,73
|
|
20250211,095900,226662560,4235,4230,4235,4230,5
|
|
20250211,095800,226641390,4230,4225,4235,4225,24
|
|
20250211,095700,226539875,4240,4240,4240,4240,0
|
|
20250211,095600,226539875,4240,4240,4240,4220,9494
|
|
20250211,095500,186410405,4235,4235,4240,4235,14
|
|
20250211,095400,186351070,4230,4235,4235,4230,169
|
|
20250211,095300,185635400,4240,4235,4240,4235,2
|
|
20250211,095200,185626925,4235,4240,4240,4235,2
|
|
20250211,095100,185618450,4235,4240,4240,4235,44
|
|
20250211,095000,185432105,4230,4235,4240,4230,579
|
|
20250211,094900,182980040,4235,4235,4235,4235,4
|
|
20250211,094800,182963100,4240,4230,4240,4230,573
|
|
20250211,094700,180537570,4230,4235,4235,4230,703
|
|
20250211,094600,177560375,4235,4235,4240,4235,1130
|
|
20250211,094500,172774820,4235,4230,4240,4230,1633
|
|
20250211,094400,165860935,4235,4245,4245,4235,1129
|
|
20250211,094300,161078445,4240,4245,4245,4240,212
|
|
20250211,094200,160179560,4240,4230,4240,4230,1424
|
|
20250211,094100,154142990,4235,4235,4235,4235,16
|
|
20250211,094000,154075230,4235,4235,4235,4235,248
|
|
20250211,093900,153024950,4235,4235,4235,4235,490
|
|
20250211,093800,150949800,4240,4235,4240,4235,328
|
|
20250211,093700,149560005,4240,4235,4240,4235,88
|
|
20250211,093600,149187320,4240,4240,4240,4240,4
|
|
20250211,093500,149170360,4240,4240,4245,4240,543
|
|
20250211,093400,146867585,4245,4245,4245,4245,0
|
|
20250211,093300,146867585,4245,4245,4245,4245,6
|
|
20250211,093200,146842115,4240,4245,4245,4240,21
|
|
20250211,093100,146752975,4245,4245,4245,4245,2
|
|
20250211,093000,146744485,4240,4240,4245,4240,389
|
|
20250211,092900,145095060,4245,4245,4245,4245,93
|
|
20250211,092800,144700275,4235,4235,4235,4235,0
|
|
20250211,092700,144700275,4235,4235,4235,4235,0
|
|
20250211,092600,144700275,4235,4235,4235,4235,1
|
|
20250211,092500,144696040,4230,4230,4230,4230,70
|
|
20250211,092400,144399940,4260,4260,4260,4260,10
|
|
20250211,092300,144357340,4260,4245,4260,4235,3485
|
|
20250211,092200,129590315,4245,4240,4245,4235,100
|
|
20250211,092100,129165855,4230,4235,4235,4230,12181
|
|
20250211,092000,77579350,4235,4240,4245,4235,1156
|
|
20250211,091900,72680825,4235,4250,4250,4235,2528
|
|
20250211,091800,61945755,4250,4250,4250,4250,0
|
|
20250211,091700,61945755,4250,4265,4265,4250,1316
|
|
20250211,091600,56349580,4265,4265,4265,4265,74
|
|
20250211,091500,56033970,4260,4260,4260,4260,0
|
|
20250211,091400,56033970,4260,4260,4260,4260,226
|
|
20250211,091300,55071210,4260,4270,4270,4260,101
|
|
20250211,091200,54639950,4255,4255,4255,4255,350
|
|
20250211,091100,53150700,4255,4255,4255,4255,542
|
|
20250211,091000,50844490,4255,4255,4255,4255,100
|
|
20250211,090900,50418990,4250,4260,4260,4250,1506
|
|
20250211,090800,44013115,4260,4260,4260,4260,1098
|
|
20250211,090700,39335635,4260,4275,4275,4260,599
|
|
20250211,090600,36775905,4285,4285,4290,4270,654
|
|
20250211,090500,33973615,4285,4270,4285,4270,1423
|
|
20250211,090400,27894445,4270,4260,4270,4260,1760
|
|
20250211,090300,20391255,4260,4260,4260,4255,14
|
|
20250211,090200,20331665,4260,4260,4260,4260,10
|
|
20250211,090100,20289065,4265,4260,4265,4260,248
|
|
20250211,090000,19232580,4255,4225,4255,4225,4533
|