641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,193800,117475605,4885,4885,4885,4885,764
|
|
20250211,193700,117475605,4885,4885,4885,4885,0
|
|
20250211,193600,117475605,4885,4885,4885,4885,0
|
|
20250211,193500,117475605,4885,4885,4885,4885,0
|
|
20250211,193400,117475605,4885,4885,4885,4885,0
|
|
20250211,193300,117475605,4885,4885,4885,4885,0
|
|
20250211,193200,117475605,4885,4885,4885,4885,0
|
|
20250211,193100,117475605,4885,4885,4885,4885,0
|
|
20250211,193000,117475605,4885,4885,4885,4885,0
|
|
20250211,192900,117475605,4885,4885,4885,4885,0
|
|
20250211,192800,117475605,4885,4885,4885,4885,0
|
|
20250211,192700,117475605,4885,4885,4885,4885,0
|
|
20250211,192600,117475605,4885,4885,4885,4885,0
|
|
20250211,192500,117475605,4885,4885,4885,4885,0
|
|
20250211,192400,117475605,4885,4885,4885,4885,0
|
|
20250211,192300,117475605,4885,4885,4885,4885,0
|
|
20250211,192200,117475605,4885,4885,4885,4885,0
|
|
20250211,192100,117475605,4885,4885,4885,4885,0
|
|
20250211,192000,117475605,4885,4885,4885,4885,0
|
|
20250211,191900,117475605,4885,4885,4885,4885,0
|
|
20250211,191800,117475605,4885,4885,4885,4885,0
|
|
20250211,191700,117475605,4885,4885,4885,4885,0
|
|
20250211,191600,117475605,4885,4885,4885,4885,0
|
|
20250211,191500,117475605,4885,4885,4885,4885,0
|
|
20250211,191400,117475605,4885,4885,4885,4885,0
|
|
20250211,191300,117475605,4885,4885,4885,4885,0
|
|
20250211,191200,117475605,4885,4885,4885,4885,0
|
|
20250211,191100,117475605,4885,4885,4885,4885,0
|
|
20250211,191000,117475605,4885,4885,4885,4885,0
|
|
20250211,190900,117475605,4885,4885,4885,4885,0
|
|
20250211,190800,117475605,4885,4885,4885,4885,764
|
|
20250211,190700,117475605,4885,4885,4885,4885,0
|
|
20250211,190600,117475605,4885,4885,4885,4885,0
|
|
20250211,190500,117475605,4885,4885,4885,4885,0
|
|
20250211,190400,117475605,4885,4885,4885,4885,0
|
|
20250211,190300,117475605,4885,4885,4885,4885,0
|
|
20250211,190200,117475605,4885,4885,4885,4885,0
|
|
20250211,190100,117475605,4885,4885,4885,4885,0
|
|
20250211,190000,117475605,4885,4885,4885,4885,0
|
|
20250211,185900,117475605,4885,4885,4885,4885,0
|
|
20250211,185800,117475605,4885,4885,4885,4885,0
|
|
20250211,185700,117475605,4885,4885,4885,4885,0
|
|
20250211,185600,117475605,4885,4885,4885,4885,0
|
|
20250211,185500,117475605,4885,4885,4885,4885,0
|
|
20250211,185400,117475605,4885,4885,4885,4885,0
|
|
20250211,185300,117475605,4885,4885,4885,4885,0
|
|
20250211,185200,117475605,4885,4885,4885,4885,0
|
|
20250211,185100,117475605,4885,4885,4885,4885,0
|
|
20250211,185000,117475605,4885,4885,4885,4885,0
|
|
20250211,184900,117475605,4885,4885,4885,4885,0
|
|
20250211,184800,117475605,4885,4885,4885,4885,0
|
|
20250211,184700,117475605,4885,4885,4885,4885,0
|
|
20250211,184600,117475605,4885,4885,4885,4885,0
|
|
20250211,184500,117475605,4885,4885,4885,4885,0
|
|
20250211,184400,117475605,4885,4885,4885,4885,0
|
|
20250211,184300,117475605,4885,4885,4885,4885,0
|
|
20250211,184200,117475605,4885,4885,4885,4885,0
|
|
20250211,184100,117475605,4885,4885,4885,4885,0
|
|
20250211,184000,117475605,4885,4885,4885,4885,0
|
|
20250211,183900,117475605,4885,4885,4885,4885,0
|
|
20250211,183800,117475605,4885,4885,4885,4885,764
|
|
20250211,183700,117475605,4885,4885,4885,4885,0
|
|
20250211,183600,117475605,4885,4885,4885,4885,0
|
|
20250211,183500,117475605,4885,4885,4885,4885,0
|
|
20250211,183400,117475605,4885,4885,4885,4885,0
|
|
20250211,183300,117475605,4885,4885,4885,4885,0
|
|
20250211,183200,117475605,4885,4885,4885,4885,0
|
|
20250211,183100,117475605,4885,4885,4885,4885,0
|
|
20250211,183000,117475605,4885,4885,4885,4885,0
|
|
20250211,182900,117475605,4885,4885,4885,4885,0
|
|
20250211,182800,117475605,4885,4885,4885,4885,0
|
|
20250211,182700,117475605,4885,4885,4885,4885,0
|
|
20250211,182600,117475605,4885,4885,4885,4885,0
|
|
20250211,182500,117475605,4885,4885,4885,4885,0
|
|
20250211,182400,117475605,4885,4885,4885,4885,0
|
|
20250211,182300,117475605,4885,4885,4885,4885,0
|
|
20250211,182200,117475605,4885,4885,4885,4885,0
|
|
20250211,182100,117475605,4885,4885,4885,4885,0
|
|
20250211,182000,117475605,4885,4885,4885,4885,0
|
|
20250211,181900,117475605,4885,4885,4885,4885,0
|
|
20250211,181800,117475605,4885,4885,4885,4885,0
|
|
20250211,181700,117475605,4885,4885,4885,4885,0
|
|
20250211,181600,117475605,4885,4885,4885,4885,0
|
|
20250211,181500,117475605,4885,4885,4885,4885,0
|
|
20250211,181400,117475605,4885,4885,4885,4885,0
|
|
20250211,181300,117475605,4885,4885,4885,4885,0
|
|
20250211,181200,117475605,4885,4885,4885,4885,0
|
|
20250211,181100,117475605,4885,4885,4885,4885,0
|
|
20250211,181000,117475605,4885,4885,4885,4885,0
|
|
20250211,180900,117475605,4885,4885,4885,4885,0
|
|
20250211,180800,117475605,4885,4885,4885,4885,764
|
|
20250211,180700,117475605,4885,4885,4885,4885,0
|
|
20250211,180600,117475605,4885,4885,4885,4885,0
|
|
20250211,180500,117475605,4885,4885,4885,4885,0
|
|
20250211,180400,117475605,4885,4885,4885,4885,0
|
|
20250211,180300,117475605,4885,4885,4885,4885,0
|
|
20250211,180200,117475605,4885,4885,4885,4885,0
|
|
20250211,180100,117475605,4885,4885,4885,4885,0
|
|
20250211,180000,117475605,4885,4885,4885,4885,0
|
|
20250211,175900,117475605,4885,4885,4885,4885,0
|
|
20250211,175800,117475605,4885,4885,4885,4885,0
|
|
20250211,175700,117475605,4885,4885,4885,4885,0
|
|
20250211,175600,117475605,4885,4885,4885,4885,0
|
|
20250211,175500,117475605,4885,4885,4885,4885,0
|
|
20250211,175400,117475605,4885,4885,4885,4885,0
|
|
20250211,175300,117475605,4885,4885,4885,4885,0
|
|
20250211,175200,117475605,4885,4885,4885,4885,0
|
|
20250211,175100,117475605,4885,4885,4885,4885,0
|
|
20250211,175000,117475605,4885,4885,4885,4885,0
|
|
20250211,174900,117475605,4885,4885,4885,4885,0
|
|
20250211,174800,117475605,4885,4885,4885,4885,0
|
|
20250211,174700,117475605,4885,4885,4885,4885,0
|
|
20250211,174600,117475605,4885,4885,4885,4885,0
|
|
20250211,174500,117475605,4885,4885,4885,4885,0
|
|
20250211,174400,117475605,4885,4885,4885,4885,0
|
|
20250211,174300,117475605,4885,4885,4885,4885,0
|
|
20250211,174200,117475605,4885,4885,4885,4885,0
|
|
20250211,174100,117475605,4885,4885,4885,4885,0
|
|
20250211,174000,117475605,4885,4885,4885,4885,0
|
|
20250211,173900,117475605,4885,4885,4885,4885,0
|
|
20250211,173800,117475605,4885,4885,4885,4885,764
|
|
20250211,173700,117475605,4885,4885,4885,4885,0
|
|
20250211,173600,117475605,4885,4885,4885,4885,0
|
|
20250211,173500,117475605,4885,4885,4885,4885,0
|
|
20250211,173400,117475605,4885,4885,4885,4885,0
|
|
20250211,173300,117475605,4885,4885,4885,4885,0
|
|
20250211,173200,117475605,4885,4885,4885,4885,0
|
|
20250211,173100,117475605,4885,4885,4885,4885,0
|
|
20250211,173000,117475605,4885,4885,4885,4885,0
|
|
20250211,172900,117475605,4885,4885,4885,4885,0
|
|
20250211,172800,117475605,4885,4885,4885,4885,0
|
|
20250211,172700,117475605,4885,4885,4885,4885,0
|
|
20250211,172600,117475605,4885,4885,4885,4885,0
|
|
20250211,172500,117475605,4885,4885,4885,4885,0
|
|
20250211,172400,117475605,4885,4885,4885,4885,0
|
|
20250211,172300,117475605,4885,4885,4885,4885,0
|
|
20250211,172200,117475605,4885,4885,4885,4885,0
|
|
20250211,172100,117475605,4885,4885,4885,4885,0
|
|
20250211,172000,117475605,4885,4885,4885,4885,0
|
|
20250211,171900,117475605,4885,4885,4885,4885,0
|
|
20250211,171800,117475605,4885,4885,4885,4885,0
|
|
20250211,171700,117475605,4885,4885,4885,4885,0
|
|
20250211,171600,117475605,4885,4885,4885,4885,0
|
|
20250211,171500,117475605,4885,4885,4885,4885,0
|
|
20250211,171400,117475605,4885,4885,4885,4885,0
|
|
20250211,171300,117475605,4885,4885,4885,4885,0
|
|
20250211,171200,117475605,4885,4885,4885,4885,0
|
|
20250211,171100,117475605,4885,4885,4885,4885,0
|
|
20250211,171000,117475605,4885,4885,4885,4885,0
|
|
20250211,170900,117475605,4885,4885,4885,4885,0
|
|
20250211,170800,117475605,4885,4885,4885,4885,764
|
|
20250211,170700,117475605,4885,4885,4885,4885,0
|
|
20250211,170600,117475605,4885,4885,4885,4885,0
|
|
20250211,170500,117475605,4885,4885,4885,4885,0
|
|
20250211,170400,117475605,4885,4885,4885,4885,0
|
|
20250211,170300,117475605,4885,4885,4885,4885,0
|
|
20250211,170200,117475605,4885,4885,4885,4885,0
|
|
20250211,170100,117475605,4885,4885,4885,4885,0
|
|
20250211,170000,117475605,4885,4885,4885,4885,0
|
|
20250211,165900,117475605,4885,4885,4885,4885,0
|
|
20250211,165800,117475605,4885,4885,4885,4885,0
|
|
20250211,165700,117475605,4885,4885,4885,4885,0
|
|
20250211,165600,117475605,4885,4885,4885,4885,0
|
|
20250211,165500,117475605,4885,4885,4885,4885,0
|
|
20250211,165400,117475605,4885,4885,4885,4885,0
|
|
20250211,165300,117475605,4885,4885,4885,4885,0
|
|
20250211,165200,117475605,4885,4885,4885,4885,0
|
|
20250211,165100,117475605,4885,4885,4885,4885,0
|
|
20250211,165000,117475605,4885,4885,4885,4885,0
|
|
20250211,164900,117475605,4885,4885,4885,4885,0
|
|
20250211,164800,117475605,4885,4885,4885,4885,0
|
|
20250211,164700,117475605,4885,4885,4885,4885,0
|
|
20250211,164600,117475605,4885,4885,4885,4885,0
|
|
20250211,164500,117475605,4885,4885,4885,4885,0
|
|
20250211,164400,117475605,4885,4885,4885,4885,0
|
|
20250211,164300,117475605,4885,4885,4885,4885,0
|
|
20250211,164200,117475605,4885,4885,4885,4885,0
|
|
20250211,164100,117475605,4885,4885,4885,4885,0
|
|
20250211,164000,117475605,4885,4885,4885,4885,0
|
|
20250211,163900,117475605,4885,4885,4885,4885,0
|
|
20250211,163800,117475605,4885,4885,4885,4885,764
|
|
20250211,163700,117475605,4885,4885,4885,4885,0
|
|
20250211,163600,117475605,4885,4885,4885,4885,0
|
|
20250211,163500,117475605,4885,4885,4885,4885,0
|
|
20250211,163400,117475605,4885,4885,4885,4885,0
|
|
20250211,163300,117475605,4885,4885,4885,4885,0
|
|
20250211,163200,117475605,4885,4885,4885,4885,0
|
|
20250211,163100,117475605,4885,4885,4885,4885,0
|
|
20250211,163000,117475605,4885,4885,4885,4885,0
|
|
20250211,162900,117475605,4885,4885,4885,4885,0
|
|
20250211,162800,117475605,4885,4885,4885,4885,0
|
|
20250211,162700,117475605,4885,4885,4885,4885,0
|
|
20250211,162600,117475605,4885,4885,4885,4885,0
|
|
20250211,162500,117475605,4885,4885,4885,4885,0
|
|
20250211,162400,117475605,4885,4885,4885,4885,0
|
|
20250211,162300,117475605,4885,4885,4885,4885,0
|
|
20250211,162200,117475605,4885,4885,4885,4885,0
|
|
20250211,162100,117475605,4885,4885,4885,4885,0
|
|
20250211,162000,117475605,4885,4885,4885,4885,0
|
|
20250211,161900,117475605,4885,4885,4885,4885,0
|
|
20250211,161800,117475605,4885,4885,4885,4885,0
|
|
20250211,161700,117475605,4885,4885,4885,4885,0
|
|
20250211,161600,117475605,4885,4885,4885,4885,0
|
|
20250211,161500,117475605,4885,4885,4885,4885,0
|
|
20250211,161400,117475605,4885,4885,4885,4885,0
|
|
20250211,161300,117475605,4885,4885,4885,4885,0
|
|
20250211,161200,117475605,4885,4885,4885,4885,0
|
|
20250211,161100,117475605,4885,4885,4885,4885,0
|
|
20250211,161000,117475605,4885,4885,4885,4885,0
|
|
20250211,160900,117475605,4885,4885,4885,4885,0
|
|
20250211,160800,117475605,4885,4885,4885,4885,764
|
|
20250211,160700,117475605,4885,4885,4885,4885,0
|
|
20250211,160600,117475605,4885,4885,4885,4885,0
|
|
20250211,160500,117475605,4885,4885,4885,4885,0
|
|
20250211,160400,117475605,4885,4885,4885,4885,0
|
|
20250211,160300,117475605,4885,4885,4885,4885,0
|
|
20250211,160200,117475605,4885,4885,4885,4885,0
|
|
20250211,160100,117475605,4885,4885,4885,4885,0
|
|
20250211,160000,117475605,4885,4885,4885,4885,0
|
|
20250211,155900,117475605,4885,4885,4885,4885,0
|
|
20250211,155800,117475605,4885,4885,4885,4885,0
|
|
20250211,155700,117475605,4885,4885,4885,4885,0
|
|
20250211,155600,117475605,4885,4885,4885,4885,0
|
|
20250211,155500,117475605,4885,4885,4885,4885,0
|
|
20250211,155400,117475605,4885,4885,4885,4885,0
|
|
20250211,155300,117475605,4885,4885,4885,4885,0
|
|
20250211,155200,117475605,4885,4885,4885,4885,0
|
|
20250211,155100,117475605,4885,4885,4885,4885,0
|
|
20250211,155000,117475605,4885,4885,4885,4885,0
|
|
20250211,154900,117475605,4885,4885,4885,4885,0
|
|
20250211,154800,117475605,4885,4885,4885,4885,0
|
|
20250211,154700,117475605,4885,4885,4885,4885,0
|
|
20250211,154600,117475605,4885,4885,4885,4885,0
|
|
20250211,154500,117475605,4885,4885,4885,4885,0
|
|
20250211,154400,117475605,4885,4885,4885,4885,0
|
|
20250211,154300,117475605,4885,4885,4885,4885,0
|
|
20250211,154200,117475605,4885,4885,4885,4885,0
|
|
20250211,154100,117475605,4885,4885,4885,4885,0
|
|
20250211,154000,117475605,4885,4885,4885,4885,0
|
|
20250211,153900,117475605,4885,4885,4885,4885,0
|
|
20250211,153800,117475605,4885,4885,4885,4885,764
|
|
20250211,153700,117475605,4885,4885,4885,4885,0
|
|
20250211,153600,117475605,4885,4885,4885,4885,0
|
|
20250211,153500,117475605,4885,4885,4885,4885,0
|
|
20250211,153400,117475605,4885,4885,4885,4885,0
|
|
20250211,153300,117475605,4885,4885,4885,4885,0
|
|
20250211,153200,117475605,4885,4885,4885,4885,0
|
|
20250211,153100,117475605,4885,4885,4885,4885,0
|
|
20250211,153000,117475605,4885,4885,4885,4885,764
|
|
20250211,152900,113743465,4890,4890,4890,4890,0
|
|
20250211,152800,113743465,4890,4890,4890,4890,0
|
|
20250211,152700,113743465,4890,4890,4890,4890,0
|
|
20250211,152600,113743465,4890,4890,4890,4890,0
|
|
20250211,152500,113743465,4890,4890,4890,4890,0
|
|
20250211,152400,113743465,4890,4890,4890,4890,0
|
|
20250211,152300,113743465,4890,4890,4890,4890,0
|
|
20250211,152200,113743465,4890,4890,4890,4890,0
|
|
20250211,152100,113743465,4890,4890,4890,4890,0
|
|
20250211,152000,113743465,4890,4890,4890,4890,0
|
|
20250211,151900,113743465,4890,4890,4890,4890,0
|
|
20250211,151800,113743465,4890,4890,4890,4890,0
|
|
20250211,151700,113743465,4890,4890,4890,4890,0
|
|
20250211,151600,113743465,4890,4890,4890,4890,0
|
|
20250211,151500,113743465,4890,4890,4890,4890,10
|
|
20250211,151400,113694565,4880,4880,4880,4880,0
|
|
20250211,151300,113694565,4880,4880,4880,4880,3
|
|
20250211,151200,113679925,4890,4890,4890,4890,0
|
|
20250211,151100,113679925,4890,4890,4890,4890,0
|
|
20250211,151000,113679925,4890,4890,4890,4890,0
|
|
20250211,150900,113679925,4890,4890,4890,4890,0
|
|
20250211,150800,113679925,4890,4890,4890,4890,15
|
|
20250211,150700,113606575,4895,4895,4895,4895,0
|
|
20250211,150600,113606575,4895,4885,4895,4885,280
|
|
20250211,150500,112236945,4880,4880,4880,4880,0
|
|
20250211,150400,112236945,4880,4880,4880,4880,0
|
|
20250211,150300,112236945,4880,4880,4880,4880,0
|
|
20250211,150200,112236945,4880,4880,4880,4880,0
|
|
20250211,150100,112236945,4880,4880,4880,4880,0
|
|
20250211,150000,112236945,4880,4880,4880,4880,0
|
|
20250211,145900,112236945,4880,4880,4880,4880,0
|
|
20250211,145800,112236945,4880,4880,4880,4880,1
|
|
20250211,145700,112232065,4890,4890,4890,4890,0
|
|
20250211,145600,112232065,4890,4890,4890,4890,0
|
|
20250211,145500,112232065,4890,4890,4890,4890,61
|
|
20250211,145400,111933775,4880,4880,4880,4880,0
|
|
20250211,145300,111933775,4880,4880,4880,4880,19
|
|
20250211,145200,111841055,4875,4875,4875,4875,0
|
|
20250211,145100,111841055,4875,4875,4875,4875,0
|
|
20250211,145000,111841055,4875,4875,4875,4875,0
|
|
20250211,144900,111841055,4875,4875,4875,4875,0
|
|
20250211,144800,111841055,4875,4875,4875,4875,0
|
|
20250211,144700,111841055,4875,4875,4875,4875,20
|
|
20250211,144600,111743555,4870,4880,4880,4870,857
|
|
20250211,144500,107565990,4885,4885,4885,4885,0
|
|
20250211,144400,107565990,4885,4885,4885,4885,0
|
|
20250211,144300,107565990,4885,4885,4885,4885,99
|
|
20250211,144200,107082375,4885,4885,4885,4885,0
|
|
20250211,144100,107082375,4885,4885,4885,4885,0
|
|
20250211,144000,107082375,4885,4885,4885,4885,0
|
|
20250211,143900,107082375,4885,4885,4885,4885,0
|
|
20250211,143800,107082375,4885,4885,4885,4885,0
|
|
20250211,143700,107082375,4885,4885,4885,4885,1
|
|
20250211,143600,107077490,4895,4895,4895,4895,0
|
|
20250211,143500,107077490,4895,4895,4895,4895,0
|
|
20250211,143400,107077490,4895,4895,4895,4895,0
|
|
20250211,143300,107077490,4895,4895,4895,4895,0
|
|
20250211,143200,107077490,4895,4895,4895,4895,0
|
|
20250211,143100,107077490,4895,4895,4895,4895,0
|
|
20250211,143000,107077490,4895,4895,4895,4895,1
|
|
20250211,142900,107072595,4890,4890,4890,4890,0
|
|
20250211,142800,107072595,4890,4890,4890,4890,0
|
|
20250211,142700,107072595,4890,4890,4890,4890,0
|
|
20250211,142600,107072595,4890,4890,4890,4890,0
|
|
20250211,142500,107072595,4890,4890,4890,4890,0
|
|
20250211,142400,107072595,4890,4890,4890,4890,0
|
|
20250211,142300,107072595,4890,4890,4890,4890,300
|
|
20250211,142200,105605595,4895,4895,4895,4895,0
|
|
20250211,142100,105605595,4895,4895,4895,4895,0
|
|
20250211,142000,105605595,4895,4895,4895,4895,0
|
|
20250211,141900,105605595,4895,4895,4895,4895,0
|
|
20250211,141800,105605595,4895,4895,4895,4895,0
|
|
20250211,141700,105605595,4895,4895,4895,4895,0
|
|
20250211,141600,105605595,4895,4895,4895,4895,0
|
|
20250211,141500,105605595,4895,4895,4895,4895,0
|
|
20250211,141400,105605595,4895,4895,4895,4895,0
|
|
20250211,141300,105605595,4895,4895,4895,4895,0
|
|
20250211,141200,105605595,4895,4895,4895,4895,0
|
|
20250211,141100,105605595,4895,4895,4895,4895,0
|
|
20250211,141000,105605595,4895,4895,4895,4895,107
|
|
20250211,140900,105081830,4895,4895,4895,4895,0
|
|
20250211,140800,105081830,4895,4895,4895,4895,10
|
|
20250211,140700,105032880,4895,4895,4895,4895,104
|
|
20250211,140600,104523800,4895,4895,4895,4895,0
|
|
20250211,140500,104523800,4895,4895,4895,4895,1
|
|
20250211,140400,104518905,4870,4870,4870,4870,0
|
|
20250211,140300,104518905,4870,4880,4880,4870,108
|
|
20250211,140200,103992410,4870,4870,4870,4870,0
|
|
20250211,140100,103992410,4870,4875,4875,4870,580
|
|
20250211,140000,101167655,4895,4895,4895,4895,0
|
|
20250211,135900,101167655,4895,4895,4895,4895,0
|
|
20250211,135800,101167655,4895,4895,4895,4895,0
|
|
20250211,135700,101167655,4895,4895,4895,4895,0
|
|
20250211,135600,101167655,4895,4895,4895,4895,0
|
|
20250211,135500,101167655,4895,4895,4895,4895,0
|
|
20250211,135400,101167655,4895,4895,4895,4895,0
|
|
20250211,135300,101167655,4895,4895,4895,4895,1
|
|
20250211,135200,101162760,4875,4875,4875,4875,0
|
|
20250211,135100,101162760,4875,4875,4875,4875,615
|
|
20250211,135000,98164635,4875,4875,4875,4875,0
|
|
20250211,134900,98164635,4875,4875,4875,4875,6
|
|
20250211,134800,98135385,4910,4900,4910,4900,20
|
|
20250211,134700,98037375,4900,4900,4900,4900,204
|
|
20250211,134600,97037775,4900,4900,4900,4900,102
|
|
20250211,134500,96537975,4900,4900,4900,4900,0
|
|
20250211,134400,96537975,4900,4900,4900,4900,0
|
|
20250211,134300,96537975,4900,4890,4900,4870,940
|
|
20250211,134200,91955825,4900,4900,4900,4900,1
|
|
20250211,134100,91950925,4895,4895,4895,4895,0
|
|
20250211,134000,91950925,4895,4895,4895,4895,0
|
|
20250211,133900,91950925,4895,4895,4895,4895,40
|
|
20250211,133800,91755125,4895,4895,4895,4895,0
|
|
20250211,133700,91755125,4895,4890,4895,4890,225
|
|
20250211,133600,90654750,4890,4890,4890,4890,0
|
|
20250211,133500,90654750,4890,4890,4890,4890,1
|
|
20250211,133400,90649860,4890,4890,4890,4890,1
|
|
20250211,133300,90644970,4875,4875,4875,4875,0
|
|
20250211,133200,90644970,4875,4875,4875,4875,0
|
|
20250211,133100,90644970,4875,4875,4875,4875,0
|
|
20250211,133000,90644970,4875,4875,4875,4875,0
|
|
20250211,132900,90644970,4875,4875,4875,4875,0
|
|
20250211,132800,90644970,4875,4875,4875,4875,0
|
|
20250211,132700,90644970,4875,4875,4875,4875,0
|
|
20250211,132600,90644970,4875,4880,4880,4875,1000
|
|
20250211,132500,85769625,4895,4895,4895,4895,0
|
|
20250211,132400,85769625,4895,4895,4895,4895,0
|
|
20250211,132300,85769625,4895,4895,4895,4895,0
|
|
20250211,132200,85769625,4895,4895,4895,4895,0
|
|
20250211,132100,85769625,4895,4895,4895,4895,0
|
|
20250211,132000,85769625,4895,4895,4895,4895,0
|
|
20250211,131900,85769625,4895,4895,4895,4895,0
|
|
20250211,131800,85769625,4895,4895,4895,4895,0
|
|
20250211,131700,85769625,4895,4895,4895,4895,1
|
|
20250211,131600,85764730,4880,4880,4880,4880,0
|
|
20250211,131500,85764730,4880,4880,4880,4880,0
|
|
20250211,131400,85764730,4880,4880,4880,4880,1100
|
|
20250211,131300,80396730,4895,4895,4895,4895,0
|
|
20250211,131200,80396730,4895,4895,4895,4895,0
|
|
20250211,131100,80396730,4895,4895,4895,4895,0
|
|
20250211,131000,80396730,4895,4895,4895,4895,10
|
|
20250211,130900,80347780,4890,4890,4890,4890,0
|
|
20250211,130800,80347780,4890,4890,4890,4890,0
|
|
20250211,130700,80347780,4890,4890,4890,4890,0
|
|
20250211,130600,80347780,4890,4890,4890,4890,0
|
|
20250211,130500,80347780,4890,4890,4890,4890,0
|
|
20250211,130400,80347780,4890,4890,4890,4890,0
|
|
20250211,130300,80347780,4890,4890,4890,4890,0
|
|
20250211,130200,80347780,4890,4890,4890,4890,0
|
|
20250211,130100,80347780,4890,4890,4890,4890,1000
|
|
20250211,130000,75457780,4885,4885,4885,4885,0
|
|
20250211,125900,75457780,4885,4885,4885,4885,791
|
|
20250211,125800,71593745,4885,4885,4885,4885,2
|
|
20250211,125700,71583975,4880,4880,4880,4880,38
|
|
20250211,125600,71398535,4880,4880,4880,4880,0
|
|
20250211,125500,71398535,4880,4880,4880,4880,0
|
|
20250211,125400,71398535,4880,4880,4880,4880,0
|
|
20250211,125300,71398535,4880,4880,4880,4880,0
|
|
20250211,125200,71398535,4880,4880,4880,4880,0
|
|
20250211,125100,71398535,4880,4880,4880,4880,0
|
|
20250211,125000,71398535,4880,4880,4880,4880,0
|
|
20250211,124900,71398535,4880,4880,4880,4880,0
|
|
20250211,124800,71398535,4880,4880,4880,4880,0
|
|
20250211,124700,71398535,4880,4880,4880,4880,0
|
|
20250211,124600,71398535,4880,4880,4880,4880,1
|
|
20250211,124500,71393655,4880,4880,4880,4880,1
|
|
20250211,124400,71388775,4870,4870,4870,4870,0
|
|
20250211,124300,71388775,4870,4870,4870,4870,0
|
|
20250211,124200,71388775,4870,4870,4870,4870,0
|
|
20250211,124100,71388775,4870,4870,4870,4870,0
|
|
20250211,124000,71388775,4870,4870,4870,4870,0
|
|
20250211,123900,71388775,4870,4870,4870,4870,0
|
|
20250211,123800,71388775,4870,4870,4870,4870,0
|
|
20250211,123700,71388775,4870,4870,4870,4870,0
|
|
20250211,123600,71388775,4870,4875,4875,4870,96
|
|
20250211,123500,70920780,4880,4880,4880,4880,0
|
|
20250211,123400,70920780,4880,4880,4880,4880,0
|
|
20250211,123300,70920780,4880,4880,4880,4880,0
|
|
20250211,123200,70920780,4880,4880,4880,4880,0
|
|
20250211,123100,70920780,4880,4880,4880,4880,0
|
|
20250211,123000,70920780,4880,4880,4880,4880,0
|
|
20250211,122900,70920780,4880,4875,4880,4875,6
|
|
20250211,122800,70891525,4875,4875,4875,4875,0
|
|
20250211,122700,70891525,4875,4875,4875,4875,0
|
|
20250211,122600,70891525,4875,4875,4875,4875,0
|
|
20250211,122500,70891525,4875,4875,4875,4875,0
|
|
20250211,122400,70891525,4875,4875,4875,4875,0
|
|
20250211,122300,70891525,4875,4875,4875,4875,0
|
|
20250211,122200,70891525,4875,4875,4875,4875,500
|
|
20250211,122100,68454025,4875,4875,4875,4875,2
|
|
20250211,122000,68444275,4870,4870,4870,4870,21
|
|
20250211,121900,68342005,4875,4875,4875,4875,0
|
|
20250211,121800,68342005,4875,4875,4875,4875,0
|
|
20250211,121700,68342005,4875,4875,4875,4875,0
|
|
20250211,121600,68342005,4875,4875,4875,4875,0
|
|
20250211,121500,68342005,4875,4875,4875,4875,374
|
|
20250211,121400,66518755,4885,4885,4885,4885,0
|
|
20250211,121300,66518755,4885,4885,4885,4885,0
|
|
20250211,121200,66518755,4885,4885,4885,4885,1
|
|
20250211,121100,66513870,4875,4875,4875,4875,0
|
|
20250211,121000,66513870,4875,4875,4875,4875,0
|
|
20250211,120900,66513870,4875,4875,4875,4875,126
|
|
20250211,120800,65899620,4870,4870,4870,4870,0
|
|
20250211,120700,65899620,4870,4870,4870,4870,0
|
|
20250211,120600,65899620,4870,4870,4870,4870,0
|
|
20250211,120500,65899620,4870,4870,4870,4870,0
|
|
20250211,120400,65899620,4870,4870,4870,4870,0
|
|
20250211,120300,65899620,4870,4875,4875,4870,45
|
|
20250211,120200,65680250,4875,4875,4875,4875,0
|
|
20250211,120100,65680250,4875,4875,4875,4875,0
|
|
20250211,120000,65680250,4875,4875,4875,4875,0
|
|
20250211,115900,65680250,4875,4875,4875,4875,0
|
|
20250211,115800,65680250,4875,4875,4875,4875,0
|
|
20250211,115700,65680250,4875,4875,4875,4875,101
|
|
20250211,115600,65187875,4870,4870,4870,4870,0
|
|
20250211,115500,65187875,4870,4870,4875,4870,1195
|
|
20250211,115400,59368080,4875,4875,4875,4875,0
|
|
20250211,115300,59368080,4875,4875,4875,4875,0
|
|
20250211,115200,59368080,4875,4880,4880,4875,2
|
|
20250211,115100,59358325,4885,4885,4885,4885,0
|
|
20250211,115000,59358325,4885,4885,4885,4885,0
|
|
20250211,114900,59358325,4885,4885,4885,4885,1
|
|
20250211,114800,59353440,4885,4885,4885,4885,0
|
|
20250211,114700,59353440,4885,4885,4885,4885,0
|
|
20250211,114600,59353440,4885,4885,4885,4885,0
|
|
20250211,114500,59353440,4885,4885,4885,4885,0
|
|
20250211,114400,59353440,4885,4885,4885,4885,0
|
|
20250211,114300,59353440,4885,4885,4885,4885,0
|
|
20250211,114200,59353440,4885,4885,4885,4885,0
|
|
20250211,114100,59353440,4885,4885,4885,4885,0
|
|
20250211,114000,59353440,4885,4885,4885,4885,0
|
|
20250211,113900,59353440,4885,4885,4885,4885,0
|
|
20250211,113800,59353440,4885,4885,4885,4885,0
|
|
20250211,113700,59353440,4885,4885,4885,4885,0
|
|
20250211,113600,59353440,4885,4885,4885,4885,0
|
|
20250211,113500,59353440,4885,4885,4885,4885,0
|
|
20250211,113400,59353440,4885,4885,4885,4885,0
|
|
20250211,113300,59353440,4885,4885,4885,4885,0
|
|
20250211,113200,59353440,4885,4885,4885,4885,0
|
|
20250211,113100,59353440,4885,4885,4885,4885,0
|
|
20250211,113000,59353440,4885,4885,4885,4885,0
|
|
20250211,112900,59353440,4885,4885,4885,4885,0
|
|
20250211,112800,59353440,4885,4875,4885,4875,141
|
|
20250211,112700,58665390,4870,4870,4870,4870,0
|
|
20250211,112600,58665390,4870,4870,4870,4870,0
|
|
20250211,112500,58665390,4870,4870,4870,4870,0
|
|
20250211,112400,58665390,4870,4870,4870,4870,251
|
|
20250211,112300,57443020,4880,4880,4880,4880,0
|
|
20250211,112200,57443020,4880,4880,4880,4880,0
|
|
20250211,112100,57443020,4880,4880,4880,4880,0
|
|
20250211,112000,57443020,4880,4875,4880,4875,1416
|
|
20250211,111900,50540015,4875,4875,4875,4875,0
|
|
20250211,111800,50540015,4875,4870,4875,4870,8
|
|
20250211,111700,50501050,4875,4875,4875,4875,0
|
|
20250211,111600,50501050,4875,4875,4875,4875,0
|
|
20250211,111500,50501050,4875,4875,4875,4875,0
|
|
20250211,111400,50501050,4875,4875,4875,4875,1
|
|
20250211,111300,50496175,4870,4870,4870,4870,0
|
|
20250211,111200,50496175,4870,4870,4870,4870,7
|
|
20250211,111100,50462085,4875,4875,4875,4875,20
|
|
20250211,111000,50364585,4875,4875,4875,4875,0
|
|
20250211,110900,50364585,4875,4875,4875,4875,50
|
|
20250211,110800,50120835,4875,4875,4875,4875,113
|
|
20250211,110700,49569960,4875,4875,4875,4875,0
|
|
20250211,110600,49569960,4875,4875,4875,4875,7
|
|
20250211,110500,49535835,4875,4875,4875,4875,0
|
|
20250211,110400,49535835,4875,4875,4875,4875,0
|
|
20250211,110300,49535835,4875,4875,4875,4875,630
|
|
20250211,110200,46464585,4875,4875,4875,4875,3
|
|
20250211,110100,46449960,4875,4875,4875,4875,0
|
|
20250211,110000,46449960,4875,4875,4875,4875,7
|
|
20250211,105900,46415835,4875,4880,4880,4875,27
|
|
20250211,105800,46284205,4875,4875,4875,4875,0
|
|
20250211,105700,46284205,4875,4875,4875,4875,0
|
|
20250211,105600,46284205,4875,4875,4875,4875,1
|
|
20250211,105500,46279330,4875,4875,4875,4875,0
|
|
20250211,105400,46279330,4875,4870,4875,4870,30
|
|
20250211,105300,46133115,4875,4875,4875,4875,313
|
|
20250211,105200,44607240,4875,4875,4875,4875,1687
|
|
20250211,105100,36383115,4875,4875,4875,4875,0
|
|
20250211,105000,36383115,4875,4875,4875,4875,0
|
|
20250211,104900,36383115,4875,4860,4875,4860,105
|
|
20250211,104800,35872740,4880,4880,4880,4880,0
|
|
20250211,104700,35872740,4880,4880,4880,4880,0
|
|
20250211,104600,35872740,4880,4880,4880,4880,0
|
|
20250211,104500,35872740,4880,4880,4880,4880,0
|
|
20250211,104400,35872740,4880,4880,4880,4880,0
|
|
20250211,104300,35872740,4880,4880,4880,4880,0
|
|
20250211,104200,35872740,4880,4880,4880,4880,0
|
|
20250211,104100,35872740,4880,4880,4880,4880,0
|
|
20250211,104000,35872740,4880,4880,4880,4880,0
|
|
20250211,103900,35872740,4880,4880,4880,4880,0
|
|
20250211,103800,35872740,4880,4880,4880,4880,0
|
|
20250211,103700,35872740,4880,4875,4880,4875,20
|
|
20250211,103600,35775175,4880,4880,4880,4880,0
|
|
20250211,103500,35775175,4880,4880,4880,4880,0
|
|
20250211,103400,35775175,4880,4880,4880,4880,0
|
|
20250211,103300,35775175,4880,4880,4880,4880,0
|
|
20250211,103200,35775175,4880,4880,4880,4880,50
|
|
20250211,103100,35531175,4880,4870,4880,4870,15
|
|
20250211,103000,35458040,4860,4860,4860,4860,1
|
|
20250211,102900,35453180,4860,4860,4860,4860,0
|
|
20250211,102800,35453180,4860,4860,4860,4860,0
|
|
20250211,102700,35453180,4860,4860,4860,4860,1
|
|
20250211,102600,35448320,4860,4860,4860,4860,0
|
|
20250211,102500,35448320,4860,4860,4860,4860,30
|
|
20250211,102400,35302520,4870,4870,4870,4870,0
|
|
20250211,102300,35302520,4870,4870,4870,4870,0
|
|
20250211,102200,35302520,4870,4870,4870,4870,1
|
|
20250211,102100,35297650,4855,4855,4855,4855,500
|
|
20250211,102000,32870150,4875,4875,4875,4875,0
|
|
20250211,101900,32870150,4875,4875,4875,4875,0
|
|
20250211,101800,32870150,4875,4875,4875,4875,0
|
|
20250211,101700,32870150,4875,4875,4875,4875,1
|
|
20250211,101600,32865275,4855,4855,4855,4855,0
|
|
20250211,101500,32865275,4855,4855,4855,4855,99
|
|
20250211,101400,32384630,4850,4850,4850,4850,0
|
|
20250211,101300,32384630,4850,4855,4855,4850,533
|
|
20250211,101200,29797090,4855,4855,4855,4855,0
|
|
20250211,101100,29797090,4855,4865,4865,4855,400
|
|
20250211,101000,27854970,4875,4875,4875,4875,0
|
|
20250211,100900,27854970,4875,4875,4875,4875,1
|
|
20250211,100800,27850095,4875,4875,4875,4875,45
|
|
20250211,100700,27630720,4880,4880,4880,4880,0
|
|
20250211,100600,27630720,4880,4880,4880,4880,0
|
|
20250211,100500,27630720,4880,4880,4880,4880,0
|
|
20250211,100400,27630720,4880,4860,4880,4860,102
|
|
20250211,100300,27134960,4860,4860,4860,4860,0
|
|
20250211,100200,27134960,4860,4865,4865,4860,35
|
|
20250211,100100,26964855,4865,4865,4865,4865,0
|
|
20250211,100000,26964855,4865,4865,4865,4865,0
|
|
20250211,095900,26964855,4865,4860,4865,4860,528
|
|
20250211,095800,24398405,4860,4865,4865,4860,472
|
|
20250211,095700,22102355,4865,4865,4865,4865,35
|
|
20250211,095600,21932080,4865,4865,4865,4865,100
|
|
20250211,095500,21445580,4865,4875,4875,4865,575
|
|
20250211,095400,18646005,4880,4885,4885,4880,14
|
|
20250211,095300,18577670,4885,4885,4885,4885,0
|
|
20250211,095200,18577670,4885,4885,4885,4885,19
|
|
20250211,095100,18484855,4875,4880,4880,4875,153
|
|
20250211,095000,17738390,4885,4885,4885,4885,5
|
|
20250211,094900,17713965,4885,4885,4885,4885,1
|
|
20250211,094800,17709080,4885,4885,4885,4885,0
|
|
20250211,094700,17709080,4885,4885,4885,4885,0
|
|
20250211,094600,17709080,4885,4885,4885,4885,10
|
|
20250211,094500,17660230,4890,4890,4890,4885,27
|
|
20250211,094400,17528225,4890,4885,4890,4885,41
|
|
20250211,094300,17327910,4890,4890,4890,4890,0
|
|
20250211,094200,17327910,4890,4890,4890,4890,0
|
|
20250211,094100,17327910,4890,4890,4890,4890,0
|
|
20250211,094000,17327910,4890,4890,4890,4890,0
|
|
20250211,093900,17327910,4890,4890,4890,4890,3
|
|
20250211,093800,17313240,4890,4890,4890,4890,0
|
|
20250211,093700,17313240,4890,4890,4890,4890,0
|
|
20250211,093600,17313240,4890,4890,4890,4890,0
|
|
20250211,093500,17313240,4890,4890,4890,4890,100
|
|
20250211,093400,16824240,4895,4895,4895,4895,0
|
|
20250211,093300,16824240,4895,4895,4895,4895,0
|
|
20250211,093200,16824240,4895,4895,4895,4895,0
|
|
20250211,093100,16824240,4895,4895,4895,4895,0
|
|
20250211,093000,16824240,4895,4895,4895,4895,8
|
|
20250211,092900,16785080,4900,4900,4900,4900,0
|
|
20250211,092800,16785080,4900,4900,4900,4900,0
|
|
20250211,092700,16785080,4900,4900,4900,4900,0
|
|
20250211,092600,16785080,4900,4900,4900,4900,0
|
|
20250211,092500,16785080,4900,4900,4900,4900,6
|
|
20250211,092400,16755680,4860,4870,4870,4860,386
|
|
20250211,092300,14879090,4870,4870,4870,4870,0
|
|
20250211,092200,14879090,4870,4870,4870,4870,0
|
|
20250211,092100,14879090,4870,4870,4870,4870,1108
|
|
20250211,092000,9483130,4875,4880,4880,4875,388
|
|
20250211,091900,7591380,4895,4895,4895,4895,1
|
|
20250211,091800,7586485,4895,4895,4895,4895,0
|
|
20250211,091700,7586485,4895,4895,4895,4895,0
|
|
20250211,091600,7586485,4895,4895,4895,4895,1
|
|
20250211,091500,7581590,4895,4895,4895,4895,0
|
|
20250211,091400,7581590,4895,4895,4895,4895,0
|
|
20250211,091300,7581590,4895,4895,4895,4895,20
|
|
20250211,091200,7483690,4895,4895,4895,4895,0
|
|
20250211,091100,7483690,4895,4895,4895,4895,0
|
|
20250211,091000,7483690,4895,4895,4895,4895,0
|
|
20250211,090900,7483690,4895,4895,4895,4895,1
|
|
20250211,090800,7478795,4880,4880,4880,4880,0
|
|
20250211,090700,7478795,4880,4880,4880,4880,0
|
|
20250211,090600,7478795,4880,4880,4880,4880,0
|
|
20250211,090500,7478795,4880,4880,4880,4880,500
|
|
20250211,090400,5038795,4880,4880,4880,4880,500
|
|
20250211,090300,2598795,4880,4880,4880,4880,30
|
|
20250211,090200,2452395,4895,4895,4895,4895,0
|
|
20250211,090100,2452395,4895,4895,4895,4895,500
|
|
20250211,090000,4895,4895,4895,4895,4895,1
|