654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,195100,114247985,4235,4235,4235,4235,687
|
|
20250211,195000,114247985,4235,4235,4235,4235,0
|
|
20250211,194900,114247985,4235,4235,4235,4235,0
|
|
20250211,194800,114247985,4235,4235,4235,4235,0
|
|
20250211,194700,114247985,4235,4235,4235,4235,0
|
|
20250211,194600,114247985,4235,4235,4235,4235,0
|
|
20250211,194500,114247985,4235,4235,4235,4235,0
|
|
20250211,194400,114247985,4235,4235,4235,4235,0
|
|
20250211,194300,114247985,4235,4235,4235,4235,0
|
|
20250211,194200,114247985,4235,4235,4235,4235,0
|
|
20250211,194100,114247985,4235,4235,4235,4235,0
|
|
20250211,194000,114247985,4235,4235,4235,4235,0
|
|
20250211,193900,114247985,4235,4235,4235,4235,0
|
|
20250211,193800,114247985,4235,4235,4235,4235,0
|
|
20250211,193700,114247985,4235,4235,4235,4235,0
|
|
20250211,193600,114247985,4235,4235,4235,4235,0
|
|
20250211,193500,114247985,4235,4235,4235,4235,0
|
|
20250211,193400,114247985,4235,4235,4235,4235,0
|
|
20250211,193300,114247985,4235,4235,4235,4235,0
|
|
20250211,193200,114247985,4235,4235,4235,4235,0
|
|
20250211,193100,114247985,4235,4235,4235,4235,0
|
|
20250211,193000,114247985,4235,4235,4235,4235,0
|
|
20250211,192900,114247985,4235,4235,4235,4235,0
|
|
20250211,192800,114247985,4235,4235,4235,4235,0
|
|
20250211,192700,114247985,4235,4235,4235,4235,0
|
|
20250211,192600,114247985,4235,4235,4235,4235,0
|
|
20250211,192500,114247985,4235,4235,4235,4235,0
|
|
20250211,192400,114247985,4235,4235,4235,4235,0
|
|
20250211,192300,114247985,4235,4235,4235,4235,0
|
|
20250211,192200,114247985,4235,4235,4235,4235,0
|
|
20250211,192100,114247985,4235,4235,4235,4235,687
|
|
20250211,192000,114247985,4235,4235,4235,4235,0
|
|
20250211,191900,114247985,4235,4235,4235,4235,0
|
|
20250211,191800,114247985,4235,4235,4235,4235,0
|
|
20250211,191700,114247985,4235,4235,4235,4235,0
|
|
20250211,191600,114247985,4235,4235,4235,4235,0
|
|
20250211,191500,114247985,4235,4235,4235,4235,0
|
|
20250211,191400,114247985,4235,4235,4235,4235,0
|
|
20250211,191300,114247985,4235,4235,4235,4235,0
|
|
20250211,191200,114247985,4235,4235,4235,4235,0
|
|
20250211,191100,114247985,4235,4235,4235,4235,0
|
|
20250211,191000,114247985,4235,4235,4235,4235,0
|
|
20250211,190900,114247985,4235,4235,4235,4235,0
|
|
20250211,190800,114247985,4235,4235,4235,4235,0
|
|
20250211,190700,114247985,4235,4235,4235,4235,0
|
|
20250211,190600,114247985,4235,4235,4235,4235,0
|
|
20250211,190500,114247985,4235,4235,4235,4235,0
|
|
20250211,190400,114247985,4235,4235,4235,4235,0
|
|
20250211,190300,114247985,4235,4235,4235,4235,0
|
|
20250211,190200,114247985,4235,4235,4235,4235,0
|
|
20250211,190100,114247985,4235,4235,4235,4235,0
|
|
20250211,190000,114247985,4235,4235,4235,4235,0
|
|
20250211,185900,114247985,4235,4235,4235,4235,0
|
|
20250211,185800,114247985,4235,4235,4235,4235,0
|
|
20250211,185700,114247985,4235,4235,4235,4235,0
|
|
20250211,185600,114247985,4235,4235,4235,4235,0
|
|
20250211,185500,114247985,4235,4235,4235,4235,0
|
|
20250211,185400,114247985,4235,4235,4235,4235,0
|
|
20250211,185300,114247985,4235,4235,4235,4235,0
|
|
20250211,185200,114247985,4235,4235,4235,4235,0
|
|
20250211,185100,114247985,4235,4235,4235,4235,687
|
|
20250211,185000,114247985,4235,4235,4235,4235,0
|
|
20250211,184900,114247985,4235,4235,4235,4235,0
|
|
20250211,184800,114247985,4235,4235,4235,4235,0
|
|
20250211,184700,114247985,4235,4235,4235,4235,0
|
|
20250211,184600,114247985,4235,4235,4235,4235,0
|
|
20250211,184500,114247985,4235,4235,4235,4235,0
|
|
20250211,184400,114247985,4235,4235,4235,4235,0
|
|
20250211,184300,114247985,4235,4235,4235,4235,0
|
|
20250211,184200,114247985,4235,4235,4235,4235,0
|
|
20250211,184100,114247985,4235,4235,4235,4235,0
|
|
20250211,184000,114247985,4235,4235,4235,4235,0
|
|
20250211,183900,114247985,4235,4235,4235,4235,0
|
|
20250211,183800,114247985,4235,4235,4235,4235,0
|
|
20250211,183700,114247985,4235,4235,4235,4235,0
|
|
20250211,183600,114247985,4235,4235,4235,4235,0
|
|
20250211,183500,114247985,4235,4235,4235,4235,0
|
|
20250211,183400,114247985,4235,4235,4235,4235,0
|
|
20250211,183300,114247985,4235,4235,4235,4235,0
|
|
20250211,183200,114247985,4235,4235,4235,4235,0
|
|
20250211,183100,114247985,4235,4235,4235,4235,0
|
|
20250211,183000,114247985,4235,4235,4235,4235,0
|
|
20250211,182900,114247985,4235,4235,4235,4235,0
|
|
20250211,182800,114247985,4235,4235,4235,4235,0
|
|
20250211,182700,114247985,4235,4235,4235,4235,0
|
|
20250211,182600,114247985,4235,4235,4235,4235,0
|
|
20250211,182500,114247985,4235,4235,4235,4235,0
|
|
20250211,182400,114247985,4235,4235,4235,4235,0
|
|
20250211,182300,114247985,4235,4235,4235,4235,0
|
|
20250211,182200,114247985,4235,4235,4235,4235,0
|
|
20250211,182100,114247985,4235,4235,4235,4235,687
|
|
20250211,182000,114247985,4235,4235,4235,4235,0
|
|
20250211,181900,114247985,4235,4235,4235,4235,0
|
|
20250211,181800,114247985,4235,4235,4235,4235,0
|
|
20250211,181700,114247985,4235,4235,4235,4235,0
|
|
20250211,181600,114247985,4235,4235,4235,4235,0
|
|
20250211,181500,114247985,4235,4235,4235,4235,0
|
|
20250211,181400,114247985,4235,4235,4235,4235,0
|
|
20250211,181300,114247985,4235,4235,4235,4235,0
|
|
20250211,181200,114247985,4235,4235,4235,4235,0
|
|
20250211,181100,114247985,4235,4235,4235,4235,0
|
|
20250211,181000,114247985,4235,4235,4235,4235,0
|
|
20250211,180900,114247985,4235,4235,4235,4235,0
|
|
20250211,180800,114247985,4235,4235,4235,4235,0
|
|
20250211,180700,114247985,4235,4235,4235,4235,0
|
|
20250211,180600,114247985,4235,4235,4235,4235,0
|
|
20250211,180500,114247985,4235,4235,4235,4235,0
|
|
20250211,180400,114247985,4235,4235,4235,4235,0
|
|
20250211,180300,114247985,4235,4235,4235,4235,0
|
|
20250211,180200,114247985,4235,4235,4235,4235,0
|
|
20250211,180100,114247985,4235,4235,4235,4235,0
|
|
20250211,180000,114247985,4235,4235,4235,4235,0
|
|
20250211,175900,114247985,4235,4235,4235,4235,0
|
|
20250211,175800,114247985,4235,4235,4235,4235,0
|
|
20250211,175700,114247985,4235,4235,4235,4235,0
|
|
20250211,175600,114247985,4235,4235,4235,4235,0
|
|
20250211,175500,114247985,4235,4235,4235,4235,0
|
|
20250211,175400,114247985,4235,4235,4235,4235,0
|
|
20250211,175300,114247985,4235,4235,4235,4235,0
|
|
20250211,175200,114247985,4235,4235,4235,4235,0
|
|
20250211,175100,114247985,4235,4235,4235,4235,687
|
|
20250211,175000,114247985,4235,4235,4235,4235,0
|
|
20250211,174900,114247985,4235,4235,4235,4235,0
|
|
20250211,174800,114247985,4235,4235,4235,4235,0
|
|
20250211,174700,114247985,4235,4235,4235,4235,0
|
|
20250211,174600,114247985,4235,4235,4235,4235,0
|
|
20250211,174500,114247985,4235,4235,4235,4235,0
|
|
20250211,174400,114247985,4235,4235,4235,4235,0
|
|
20250211,174300,114247985,4235,4235,4235,4235,0
|
|
20250211,174200,114247985,4235,4235,4235,4235,0
|
|
20250211,174100,114247985,4235,4235,4235,4235,0
|
|
20250211,174000,114247985,4235,4235,4235,4235,0
|
|
20250211,173900,114247985,4235,4235,4235,4235,0
|
|
20250211,173800,114247985,4235,4235,4235,4235,0
|
|
20250211,173700,114247985,4235,4235,4235,4235,0
|
|
20250211,173600,114247985,4235,4235,4235,4235,0
|
|
20250211,173500,114247985,4235,4235,4235,4235,0
|
|
20250211,173400,114247985,4235,4235,4235,4235,0
|
|
20250211,173300,114247985,4235,4235,4235,4235,0
|
|
20250211,173200,114247985,4235,4235,4235,4235,0
|
|
20250211,173100,114247985,4235,4235,4235,4235,0
|
|
20250211,173000,114247985,4235,4235,4235,4235,0
|
|
20250211,172900,114247985,4235,4235,4235,4235,0
|
|
20250211,172800,114247985,4235,4235,4235,4235,0
|
|
20250211,172700,114247985,4235,4235,4235,4235,0
|
|
20250211,172600,114247985,4235,4235,4235,4235,0
|
|
20250211,172500,114247985,4235,4235,4235,4235,0
|
|
20250211,172400,114247985,4235,4235,4235,4235,0
|
|
20250211,172300,114247985,4235,4235,4235,4235,0
|
|
20250211,172200,114247985,4235,4235,4235,4235,0
|
|
20250211,172100,114247985,4235,4235,4235,4235,687
|
|
20250211,172000,114247985,4235,4235,4235,4235,0
|
|
20250211,171900,114247985,4235,4235,4235,4235,0
|
|
20250211,171800,114247985,4235,4235,4235,4235,0
|
|
20250211,171700,114247985,4235,4235,4235,4235,0
|
|
20250211,171600,114247985,4235,4235,4235,4235,0
|
|
20250211,171500,114247985,4235,4235,4235,4235,0
|
|
20250211,171400,114247985,4235,4235,4235,4235,0
|
|
20250211,171300,114247985,4235,4235,4235,4235,0
|
|
20250211,171200,114247985,4235,4235,4235,4235,0
|
|
20250211,171100,114247985,4235,4235,4235,4235,0
|
|
20250211,171000,114247985,4235,4235,4235,4235,0
|
|
20250211,170900,114247985,4235,4235,4235,4235,0
|
|
20250211,170800,114247985,4235,4235,4235,4235,0
|
|
20250211,170700,114247985,4235,4235,4235,4235,0
|
|
20250211,170600,114247985,4235,4235,4235,4235,0
|
|
20250211,170500,114247985,4235,4235,4235,4235,0
|
|
20250211,170400,114247985,4235,4235,4235,4235,0
|
|
20250211,170300,114247985,4235,4235,4235,4235,0
|
|
20250211,170200,114247985,4235,4235,4235,4235,0
|
|
20250211,170100,114247985,4235,4235,4235,4235,0
|
|
20250211,170000,114247985,4235,4235,4235,4235,0
|
|
20250211,165900,114247985,4235,4235,4235,4235,0
|
|
20250211,165800,114247985,4235,4235,4235,4235,0
|
|
20250211,165700,114247985,4235,4235,4235,4235,0
|
|
20250211,165600,114247985,4235,4235,4235,4235,0
|
|
20250211,165500,114247985,4235,4235,4235,4235,0
|
|
20250211,165400,114247985,4235,4235,4235,4235,0
|
|
20250211,165300,114247985,4235,4235,4235,4235,0
|
|
20250211,165200,114247985,4235,4235,4235,4235,0
|
|
20250211,165100,114247985,4235,4235,4235,4235,687
|
|
20250211,165000,114247985,4235,4235,4235,4235,0
|
|
20250211,164900,114247985,4235,4235,4235,4235,0
|
|
20250211,164800,114247985,4235,4235,4235,4235,0
|
|
20250211,164700,114247985,4235,4235,4235,4235,0
|
|
20250211,164600,114247985,4235,4235,4235,4235,0
|
|
20250211,164500,114247985,4235,4235,4235,4235,0
|
|
20250211,164400,114247985,4235,4235,4235,4235,0
|
|
20250211,164300,114247985,4235,4235,4235,4235,0
|
|
20250211,164200,114247985,4235,4235,4235,4235,0
|
|
20250211,164100,114247985,4235,4235,4235,4235,0
|
|
20250211,164000,114247985,4235,4235,4235,4235,0
|
|
20250211,163900,114247985,4235,4235,4235,4235,0
|
|
20250211,163800,114247985,4235,4235,4235,4235,0
|
|
20250211,163700,114247985,4235,4235,4235,4235,0
|
|
20250211,163600,114247985,4235,4235,4235,4235,0
|
|
20250211,163500,114247985,4235,4235,4235,4235,0
|
|
20250211,163400,114247985,4235,4235,4235,4235,0
|
|
20250211,163300,114247985,4235,4235,4235,4235,0
|
|
20250211,163200,114247985,4235,4235,4235,4235,0
|
|
20250211,163100,114247985,4235,4235,4235,4235,0
|
|
20250211,163000,114247985,4235,4235,4235,4235,0
|
|
20250211,162900,114247985,4235,4235,4235,4235,0
|
|
20250211,162800,114247985,4235,4235,4235,4235,0
|
|
20250211,162700,114247985,4235,4235,4235,4235,0
|
|
20250211,162600,114247985,4235,4235,4235,4235,0
|
|
20250211,162500,114247985,4235,4235,4235,4235,0
|
|
20250211,162400,114247985,4235,4235,4235,4235,0
|
|
20250211,162300,114247985,4235,4235,4235,4235,0
|
|
20250211,162200,114247985,4235,4235,4235,4235,0
|
|
20250211,162100,114247985,4235,4235,4235,4235,687
|
|
20250211,162000,114247985,4235,4235,4235,4235,0
|
|
20250211,161900,114247985,4235,4235,4235,4235,0
|
|
20250211,161800,114247985,4235,4235,4235,4235,0
|
|
20250211,161700,114247985,4235,4235,4235,4235,0
|
|
20250211,161600,114247985,4235,4235,4235,4235,0
|
|
20250211,161500,114247985,4235,4235,4235,4235,0
|
|
20250211,161400,114247985,4235,4235,4235,4235,0
|
|
20250211,161300,114247985,4235,4235,4235,4235,0
|
|
20250211,161200,114247985,4235,4235,4235,4235,0
|
|
20250211,161100,114247985,4235,4235,4235,4235,0
|
|
20250211,161000,114247985,4235,4235,4235,4235,0
|
|
20250211,160900,114247985,4235,4235,4235,4235,0
|
|
20250211,160800,114247985,4235,4235,4235,4235,0
|
|
20250211,160700,114247985,4235,4235,4235,4235,0
|
|
20250211,160600,114247985,4235,4235,4235,4235,0
|
|
20250211,160500,114247985,4235,4235,4235,4235,0
|
|
20250211,160400,114247985,4235,4235,4235,4235,0
|
|
20250211,160300,114247985,4235,4235,4235,4235,0
|
|
20250211,160200,114247985,4235,4235,4235,4235,0
|
|
20250211,160100,114247985,4235,4235,4235,4235,0
|
|
20250211,160000,114247985,4235,4235,4235,4235,0
|
|
20250211,155900,114247985,4235,4235,4235,4235,0
|
|
20250211,155800,114247985,4235,4235,4235,4235,0
|
|
20250211,155700,114247985,4235,4235,4235,4235,0
|
|
20250211,155600,114247985,4235,4235,4235,4235,0
|
|
20250211,155500,114247985,4235,4235,4235,4235,0
|
|
20250211,155400,114247985,4235,4235,4235,4235,0
|
|
20250211,155300,114247985,4235,4235,4235,4235,0
|
|
20250211,155200,114247985,4235,4235,4235,4235,0
|
|
20250211,155100,114247985,4235,4235,4235,4235,687
|
|
20250211,155000,114247985,4235,4235,4235,4235,0
|
|
20250211,154900,114247985,4235,4235,4235,4235,0
|
|
20250211,154800,114247985,4235,4235,4235,4235,0
|
|
20250211,154700,114247985,4235,4235,4235,4235,0
|
|
20250211,154600,114247985,4235,4235,4235,4235,0
|
|
20250211,154500,114247985,4235,4235,4235,4235,0
|
|
20250211,154400,114247985,4235,4235,4235,4235,0
|
|
20250211,154300,114247985,4235,4235,4235,4235,0
|
|
20250211,154200,114247985,4235,4235,4235,4235,0
|
|
20250211,154100,114247985,4235,4235,4235,4235,0
|
|
20250211,154000,114247985,4235,4235,4235,4235,0
|
|
20250211,153900,114247985,4235,4235,4235,4235,0
|
|
20250211,153800,114247985,4235,4235,4235,4235,0
|
|
20250211,153700,114247985,4235,4235,4235,4235,0
|
|
20250211,153600,114247985,4235,4235,4235,4235,0
|
|
20250211,153500,114247985,4235,4235,4235,4235,0
|
|
20250211,153400,114247985,4235,4235,4235,4235,0
|
|
20250211,153300,114247985,4235,4235,4235,4235,0
|
|
20250211,153200,114247985,4235,4235,4235,4235,0
|
|
20250211,153100,114247985,4235,4235,4235,4235,0
|
|
20250211,153000,114247985,4235,4235,4235,4235,687
|
|
20250211,152900,111338540,4275,4275,4275,4275,0
|
|
20250211,152800,111338540,4275,4275,4275,4275,0
|
|
20250211,152700,111338540,4275,4275,4275,4275,0
|
|
20250211,152600,111338540,4275,4275,4275,4275,0
|
|
20250211,152500,111338540,4275,4275,4275,4275,0
|
|
20250211,152400,111338540,4275,4275,4275,4275,0
|
|
20250211,152300,111338540,4275,4275,4275,4275,0
|
|
20250211,152200,111338540,4275,4275,4275,4275,0
|
|
20250211,152100,111338540,4275,4275,4275,4275,0
|
|
20250211,152000,111338540,4275,4275,4275,4275,0
|
|
20250211,151900,111338540,4275,4275,4275,4275,0
|
|
20250211,151800,111338540,4275,4275,4275,4275,350
|
|
20250211,151700,109842290,4270,4270,4270,4270,0
|
|
20250211,151600,109842290,4270,4270,4270,4270,0
|
|
20250211,151500,109842290,4270,4270,4270,4270,0
|
|
20250211,151400,109842290,4270,4270,4270,4270,0
|
|
20250211,151300,109842290,4270,4270,4270,4270,275
|
|
20250211,151200,108668040,4270,4270,4270,4270,0
|
|
20250211,151100,108668040,4270,4250,4270,4250,12
|
|
20250211,151000,108617020,4275,4275,4275,4275,0
|
|
20250211,150900,108617020,4275,4275,4275,4275,0
|
|
20250211,150800,108617020,4275,4275,4275,4275,0
|
|
20250211,150700,108617020,4275,4275,4275,4275,0
|
|
20250211,150600,108617020,4275,4275,4275,4275,0
|
|
20250211,150500,108617020,4275,4275,4275,4275,0
|
|
20250211,150400,108617020,4275,4275,4275,4275,0
|
|
20250211,150300,108617020,4275,4275,4275,4275,0
|
|
20250211,150200,108617020,4275,4275,4275,4275,0
|
|
20250211,150100,108617020,4275,4275,4275,4275,0
|
|
20250211,150000,108617020,4275,4275,4275,4275,0
|
|
20250211,145900,108617020,4275,4275,4275,4275,0
|
|
20250211,145800,108617020,4275,4275,4275,4275,0
|
|
20250211,145700,108617020,4275,4275,4275,4275,0
|
|
20250211,145600,108617020,4275,4275,4275,4275,0
|
|
20250211,145500,108617020,4275,4275,4275,4275,0
|
|
20250211,145400,108617020,4275,4275,4275,4275,0
|
|
20250211,145300,108617020,4275,4275,4275,4275,0
|
|
20250211,145200,108617020,4275,4275,4275,4275,0
|
|
20250211,145100,108617020,4275,4275,4275,4275,20
|
|
20250211,145000,108531520,4275,4275,4275,4275,0
|
|
20250211,144900,108531520,4275,4275,4275,4275,0
|
|
20250211,144800,108531520,4275,4275,4275,4275,0
|
|
20250211,144700,108531520,4275,4275,4275,4275,0
|
|
20250211,144600,108531520,4275,4275,4275,4275,0
|
|
20250211,144500,108531520,4275,4275,4275,4275,0
|
|
20250211,144400,108531520,4275,4275,4275,4275,0
|
|
20250211,144300,108531520,4275,4275,4275,4275,0
|
|
20250211,144200,108531520,4275,4275,4275,4275,0
|
|
20250211,144100,108531520,4275,4275,4275,4275,0
|
|
20250211,144000,108531520,4275,4275,4275,4275,1100
|
|
20250211,143900,103829020,4275,4275,4275,4275,0
|
|
20250211,143800,103829020,4275,4275,4275,4275,0
|
|
20250211,143700,103829020,4275,4275,4275,4275,1
|
|
20250211,143600,103824745,4250,4270,4275,4250,1662
|
|
20250211,143500,96749755,4270,4270,4270,4270,500
|
|
20250211,143400,94614755,4270,4270,4270,4270,0
|
|
20250211,143300,94614755,4270,4270,4270,4270,0
|
|
20250211,143200,94614755,4270,4270,4270,4270,0
|
|
20250211,143100,94614755,4270,4270,4270,4270,0
|
|
20250211,143000,94614755,4270,4270,4270,4270,0
|
|
20250211,142900,94614755,4270,4270,4270,4270,0
|
|
20250211,142800,94614755,4270,4260,4270,4260,20
|
|
20250211,142700,94529510,4245,4245,4245,4245,746
|
|
20250211,142600,91362740,4260,4260,4260,4260,0
|
|
20250211,142500,91362740,4260,4260,4260,4260,3300
|
|
20250211,142400,77304740,4260,4260,4260,4260,0
|
|
20250211,142300,77304740,4260,4260,4260,4260,0
|
|
20250211,142200,77304740,4260,4260,4260,4260,0
|
|
20250211,142100,77304740,4260,4260,4260,4260,0
|
|
20250211,142000,77304740,4260,4260,4260,4260,1
|
|
20250211,141900,77300480,4245,4245,4245,4245,0
|
|
20250211,141800,77300480,4245,4245,4245,4245,294
|
|
20250211,141700,76052450,4270,4270,4270,4270,0
|
|
20250211,141600,76052450,4270,4270,4270,4270,0
|
|
20250211,141500,76052450,4270,4270,4270,4270,0
|
|
20250211,141400,76052450,4270,4270,4270,4270,0
|
|
20250211,141300,76052450,4270,4270,4270,4270,0
|
|
20250211,141200,76052450,4270,4270,4270,4270,0
|
|
20250211,141100,76052450,4270,4270,4270,4270,0
|
|
20250211,141000,76052450,4270,4270,4270,4270,0
|
|
20250211,140900,76052450,4270,4270,4270,4270,0
|
|
20250211,140800,76052450,4270,4270,4270,4270,0
|
|
20250211,140700,76052450,4270,4270,4270,4270,0
|
|
20250211,140600,76052450,4270,4270,4270,4270,0
|
|
20250211,140500,76052450,4270,4270,4270,4270,0
|
|
20250211,140400,76052450,4270,4270,4270,4270,0
|
|
20250211,140300,76052450,4270,4270,4270,4270,0
|
|
20250211,140200,76052450,4270,4270,4270,4270,1
|
|
20250211,140100,76048180,4245,4245,4245,4245,0
|
|
20250211,140000,76048180,4245,4245,4245,4245,12
|
|
20250211,135900,75997240,4270,4270,4270,4270,0
|
|
20250211,135800,75997240,4270,4270,4270,4270,0
|
|
20250211,135700,75997240,4270,4270,4270,4270,0
|
|
20250211,135600,75997240,4270,4270,4270,4270,0
|
|
20250211,135500,75997240,4270,4270,4270,4270,0
|
|
20250211,135400,75997240,4270,4240,4270,4240,1034
|
|
20250211,135300,71612135,4260,4260,4260,4260,0
|
|
20250211,135200,71612135,4260,4240,4260,4240,301
|
|
20250211,135100,70335875,4245,4245,4245,4245,100
|
|
20250211,135000,69911375,4270,4270,4270,4270,12
|
|
20250211,134900,69860135,4275,4275,4275,4275,50
|
|
20250211,134800,69646385,4275,4275,4275,4275,0
|
|
20250211,134700,69646385,4275,4275,4275,4275,0
|
|
20250211,134600,69646385,4275,4275,4275,4275,0
|
|
20250211,134500,69646385,4275,4275,4275,4275,0
|
|
20250211,134400,69646385,4275,4275,4275,4275,0
|
|
20250211,134300,69646385,4275,4275,4275,4275,0
|
|
20250211,134200,69646385,4275,4275,4275,4275,0
|
|
20250211,134100,69646385,4275,4275,4275,4275,1
|
|
20250211,134000,69642110,4260,4260,4260,4260,234
|
|
20250211,133900,68645270,4275,4265,4275,4240,6403
|
|
20250211,133800,41453495,4280,4265,4280,4265,2
|
|
20250211,133700,41444950,4280,4270,4280,4270,5
|
|
20250211,133600,41423580,4265,4265,4265,4265,1
|
|
20250211,133500,41419315,4270,4270,4270,4270,2
|
|
20250211,133400,41410775,4270,4270,4270,4270,0
|
|
20250211,133300,41410775,4270,4270,4270,4270,1
|
|
20250211,133200,41406505,4280,4280,4280,4280,2
|
|
20250211,133100,41397945,4275,4280,4280,4275,6
|
|
20250211,133000,41372280,4280,4280,4280,4280,0
|
|
20250211,132900,41372280,4280,4280,4280,4280,0
|
|
20250211,132800,41372280,4280,4280,4280,4280,0
|
|
20250211,132700,41372280,4280,4280,4280,4280,0
|
|
20250211,132600,41372280,4280,4280,4280,4280,0
|
|
20250211,132500,41372280,4280,4280,4280,4280,0
|
|
20250211,132400,41372280,4280,4280,4280,4280,0
|
|
20250211,132300,41372280,4280,4280,4280,4280,0
|
|
20250211,132200,41372280,4280,4280,4280,4280,0
|
|
20250211,132100,41372280,4280,4280,4280,4280,0
|
|
20250211,132000,41372280,4280,4280,4280,4280,0
|
|
20250211,131900,41372280,4280,4280,4280,4280,0
|
|
20250211,131800,41372280,4280,4280,4280,4280,0
|
|
20250211,131700,41372280,4280,4280,4280,4280,0
|
|
20250211,131600,41372280,4280,4280,4280,4280,0
|
|
20250211,131500,41372280,4280,4280,4280,4280,0
|
|
20250211,131400,41372280,4280,4280,4280,4280,0
|
|
20250211,131300,41372280,4280,4280,4280,4280,0
|
|
20250211,131200,41372280,4280,4280,4280,4280,1
|
|
20250211,131100,41368000,4260,4260,4260,4260,0
|
|
20250211,131000,41368000,4260,4260,4260,4260,720
|
|
20250211,130900,38300800,4280,4280,4280,4280,0
|
|
20250211,130800,38300800,4280,4280,4280,4280,0
|
|
20250211,130700,38300800,4280,4280,4280,4280,0
|
|
20250211,130600,38300800,4280,4280,4280,4280,0
|
|
20250211,130500,38300800,4280,4280,4280,4280,0
|
|
20250211,130400,38300800,4280,4280,4280,4280,30
|
|
20250211,130300,38172400,4285,4285,4285,4285,0
|
|
20250211,130200,38172400,4285,4280,4285,4280,50
|
|
20250211,130100,37958345,4280,4280,4280,4280,0
|
|
20250211,130000,37958345,4280,4280,4280,4280,0
|
|
20250211,125900,37958345,4280,4280,4280,4280,0
|
|
20250211,125800,37958345,4280,4280,4280,4280,5
|
|
20250211,125700,37936945,4280,4280,4280,4280,0
|
|
20250211,125600,37936945,4280,4280,4280,4280,0
|
|
20250211,125500,37936945,4280,4280,4280,4280,0
|
|
20250211,125400,37936945,4280,4280,4280,4280,100
|
|
20250211,125300,37508945,4285,4285,4285,4285,0
|
|
20250211,125200,37508945,4285,4285,4285,4285,0
|
|
20250211,125100,37508945,4285,4285,4285,4285,0
|
|
20250211,125000,37508945,4285,4285,4285,4285,0
|
|
20250211,124900,37508945,4285,4285,4285,4285,0
|
|
20250211,124800,37508945,4285,4285,4285,4285,0
|
|
20250211,124700,37508945,4285,4285,4285,4285,0
|
|
20250211,124600,37508945,4285,4285,4285,4285,0
|
|
20250211,124500,37508945,4285,4285,4285,4285,0
|
|
20250211,124400,37508945,4285,4285,4285,4285,200
|
|
20250211,124300,36651945,4285,4285,4285,4285,0
|
|
20250211,124200,36651945,4285,4285,4285,4285,0
|
|
20250211,124100,36651945,4285,4285,4285,4285,0
|
|
20250211,124000,36651945,4285,4260,4285,4260,99
|
|
20250211,123900,36230180,4260,4285,4285,4260,367
|
|
20250211,123800,34666695,4285,4285,4285,4285,0
|
|
20250211,123700,34666695,4285,4285,4285,4285,3
|
|
20250211,123600,34653840,4285,4285,4285,4285,0
|
|
20250211,123500,34653840,4285,4285,4285,4285,0
|
|
20250211,123400,34653840,4285,4285,4285,4285,0
|
|
20250211,123300,34653840,4285,4285,4285,4285,0
|
|
20250211,123200,34653840,4285,4285,4285,4285,0
|
|
20250211,123100,34653840,4285,4285,4285,4285,0
|
|
20250211,123000,34653840,4285,4285,4285,4285,0
|
|
20250211,122900,34653840,4285,4285,4285,4285,0
|
|
20250211,122800,34653840,4285,4285,4285,4285,0
|
|
20250211,122700,34653840,4285,4285,4285,4285,0
|
|
20250211,122600,34653840,4285,4285,4285,4285,1
|
|
20250211,122500,34649555,4280,4280,4280,4280,0
|
|
20250211,122400,34649555,4280,4280,4280,4280,0
|
|
20250211,122300,34649555,4280,4280,4280,4280,0
|
|
20250211,122200,34649555,4280,4280,4280,4280,0
|
|
20250211,122100,34649555,4280,4280,4280,4280,0
|
|
20250211,122000,34649555,4280,4280,4280,4280,0
|
|
20250211,121900,34649555,4280,4280,4280,4280,8
|
|
20250211,121800,34615315,4285,4285,4285,4285,1
|
|
20250211,121700,34611030,4255,4255,4255,4255,29
|
|
20250211,121600,34487635,4285,4285,4285,4285,0
|
|
20250211,121500,34487635,4285,4285,4285,4285,0
|
|
20250211,121400,34487635,4285,4285,4285,4285,0
|
|
20250211,121300,34487635,4285,4285,4285,4285,0
|
|
20250211,121200,34487635,4285,4265,4285,4255,171
|
|
20250211,121100,33759550,4290,4290,4290,4290,0
|
|
20250211,121000,33759550,4290,4290,4290,4290,0
|
|
20250211,120900,33759550,4290,4290,4290,4290,0
|
|
20250211,120800,33759550,4290,4290,4290,4290,0
|
|
20250211,120700,33759550,4290,4290,4290,4290,0
|
|
20250211,120600,33759550,4290,4290,4290,4290,0
|
|
20250211,120500,33759550,4290,4290,4290,4290,0
|
|
20250211,120400,33759550,4290,4290,4290,4290,0
|
|
20250211,120300,33759550,4290,4290,4290,4290,0
|
|
20250211,120200,33759550,4290,4290,4290,4290,0
|
|
20250211,120100,33759550,4290,4290,4290,4290,1
|
|
20250211,120000,33755260,4265,4265,4265,4265,0
|
|
20250211,115900,33755260,4265,4265,4265,4265,0
|
|
20250211,115800,33755260,4265,4270,4270,4265,83
|
|
20250211,115700,33400880,4290,4290,4290,4290,0
|
|
20250211,115600,33400880,4290,4290,4290,4290,0
|
|
20250211,115500,33400880,4290,4290,4290,4290,0
|
|
20250211,115400,33400880,4290,4290,4290,4290,0
|
|
20250211,115300,33400880,4290,4290,4290,4290,0
|
|
20250211,115200,33400880,4290,4290,4290,4290,0
|
|
20250211,115100,33400880,4290,4290,4290,4290,0
|
|
20250211,115000,33400880,4290,4290,4290,4290,0
|
|
20250211,114900,33400880,4290,4290,4290,4290,0
|
|
20250211,114800,33400880,4290,4290,4290,4290,0
|
|
20250211,114700,33400880,4290,4290,4290,4290,0
|
|
20250211,114600,33400880,4290,4290,4290,4290,0
|
|
20250211,114500,33400880,4290,4290,4290,4290,1
|
|
20250211,114400,33396590,4270,4295,4295,4270,639
|
|
20250211,114300,30665495,4275,4275,4275,4275,0
|
|
20250211,114200,30665495,4275,4275,4275,4275,0
|
|
20250211,114100,30665495,4275,4275,4275,4275,0
|
|
20250211,114000,30665495,4275,4275,4275,4275,0
|
|
20250211,113900,30665495,4275,4275,4275,4275,0
|
|
20250211,113800,30665495,4275,4275,4275,4275,0
|
|
20250211,113700,30665495,4275,4275,4275,4275,0
|
|
20250211,113600,30665495,4275,4275,4275,4275,27
|
|
20250211,113500,30550070,4295,4295,4295,4295,0
|
|
20250211,113400,30550070,4295,4295,4295,4295,0
|
|
20250211,113300,30550070,4295,4295,4295,4295,0
|
|
20250211,113200,30550070,4295,4290,4295,4290,149
|
|
20250211,113100,29910220,4295,4295,4295,4295,0
|
|
20250211,113000,29910220,4295,4295,4295,4295,0
|
|
20250211,112900,29910220,4295,4295,4295,4295,0
|
|
20250211,112800,29910220,4295,4295,4295,4295,0
|
|
20250211,112700,29910220,4295,4290,4295,4290,2
|
|
20250211,112600,29901635,4270,4270,4270,4270,0
|
|
20250211,112500,29901635,4270,4270,4270,4270,12
|
|
20250211,112400,29850395,4295,4295,4295,4295,0
|
|
20250211,112300,29850395,4295,4295,4295,4295,1
|
|
20250211,112200,29846100,4270,4270,4270,4270,15
|
|
20250211,112100,29782050,4295,4295,4295,4295,0
|
|
20250211,112000,29782050,4295,4295,4295,4295,0
|
|
20250211,111900,29782050,4295,4295,4295,4295,0
|
|
20250211,111800,29782050,4295,4295,4295,4295,0
|
|
20250211,111700,29782050,4295,4295,4295,4295,0
|
|
20250211,111600,29782050,4295,4295,4295,4295,0
|
|
20250211,111500,29782050,4295,4295,4295,4295,0
|
|
20250211,111400,29782050,4295,4295,4295,4295,0
|
|
20250211,111300,29782050,4295,4290,4295,4290,10
|
|
20250211,111200,29739140,4290,4275,4290,4275,100
|
|
20250211,111100,29311225,4275,4275,4275,4275,0
|
|
20250211,111000,29311225,4275,4275,4275,4275,0
|
|
20250211,110900,29311225,4275,4275,4275,4275,0
|
|
20250211,110800,29311225,4275,4275,4275,4275,0
|
|
20250211,110700,29311225,4275,4275,4275,4275,0
|
|
20250211,110600,29311225,4275,4265,4275,4265,100
|
|
20250211,110500,28884680,4270,4270,4270,4270,0
|
|
20250211,110400,28884680,4270,4270,4270,4270,0
|
|
20250211,110300,28884680,4270,4270,4270,4270,0
|
|
20250211,110200,28884680,4270,4260,4270,4260,21
|
|
20250211,110100,28795160,4260,4260,4260,4260,5
|
|
20250211,110000,28773860,4260,4260,4260,4260,0
|
|
20250211,105900,28773860,4260,4260,4260,4260,5
|
|
20250211,105800,28752560,4260,4260,4260,4260,0
|
|
20250211,105700,28752560,4260,4260,4260,4260,0
|
|
20250211,105600,28752560,4260,4260,4260,4260,72
|
|
20250211,105500,28445840,4260,4260,4260,4260,0
|
|
20250211,105400,28445840,4260,4265,4265,4260,133
|
|
20250211,105300,27879030,4265,4265,4265,4265,0
|
|
20250211,105200,27879030,4265,4265,4265,4265,0
|
|
20250211,105100,27879030,4265,4265,4265,4265,0
|
|
20250211,105000,27879030,4265,4265,4265,4265,0
|
|
20250211,104900,27879030,4265,4265,4265,4265,0
|
|
20250211,104800,27879030,4265,4265,4265,4265,0
|
|
20250211,104700,27879030,4265,4265,4265,4265,0
|
|
20250211,104600,27879030,4265,4265,4265,4265,0
|
|
20250211,104500,27879030,4265,4265,4265,4265,0
|
|
20250211,104400,27879030,4265,4265,4265,4265,110
|
|
20250211,104300,27409880,4270,4270,4270,4270,0
|
|
20250211,104200,27409880,4270,4270,4270,4270,0
|
|
20250211,104100,27409880,4270,4270,4270,4270,0
|
|
20250211,104000,27409880,4270,4270,4270,4270,0
|
|
20250211,103900,27409880,4270,4270,4270,4270,0
|
|
20250211,103800,27409880,4270,4270,4270,4270,0
|
|
20250211,103700,27409880,4270,4270,4270,4270,5
|
|
20250211,103600,27388530,4270,4270,4270,4270,0
|
|
20250211,103500,27388530,4270,4270,4270,4270,0
|
|
20250211,103400,27388530,4270,4270,4270,4270,0
|
|
20250211,103300,27388530,4270,4270,4270,4270,0
|
|
20250211,103200,27388530,4270,4270,4270,4270,0
|
|
20250211,103100,27388530,4270,4270,4270,4270,3
|
|
20250211,103000,27375720,4270,4270,4270,4270,323
|
|
20250211,102900,25996510,4270,4270,4270,4270,0
|
|
20250211,102800,25996510,4270,4270,4270,4270,0
|
|
20250211,102700,25996510,4270,4270,4270,4270,0
|
|
20250211,102600,25996510,4270,4270,4270,4270,0
|
|
20250211,102500,25996510,4270,4270,4270,4270,0
|
|
20250211,102400,25996510,4270,4270,4270,4270,200
|
|
20250211,102300,25142510,4275,4275,4275,4275,0
|
|
20250211,102200,25142510,4275,4275,4275,4275,1
|
|
20250211,102100,25138235,4275,4275,4275,4275,0
|
|
20250211,102000,25138235,4275,4275,4275,4275,0
|
|
20250211,101900,25138235,4275,4275,4275,4275,0
|
|
20250211,101800,25138235,4275,4275,4275,4275,115
|
|
20250211,101700,24646610,4275,4275,4275,4275,10
|
|
20250211,101600,24603860,4275,4275,4275,4275,0
|
|
20250211,101500,24603860,4275,4275,4275,4275,0
|
|
20250211,101400,24603860,4275,4275,4275,4275,0
|
|
20250211,101300,24603860,4275,4275,4275,4275,14
|
|
20250211,101200,24544010,4280,4280,4280,4280,0
|
|
20250211,101100,24544010,4280,4280,4280,4280,0
|
|
20250211,101000,24544010,4280,4280,4280,4280,0
|
|
20250211,100900,24544010,4280,4280,4280,4280,0
|
|
20250211,100800,24544010,4280,4280,4280,4280,0
|
|
20250211,100700,24544010,4280,4280,4280,4280,2
|
|
20250211,100600,24535450,4275,4275,4275,4275,0
|
|
20250211,100500,24535450,4275,4275,4275,4275,144
|
|
20250211,100400,23919850,4275,4275,4275,4275,0
|
|
20250211,100300,23919850,4275,4280,4280,4275,18
|
|
20250211,100200,23842880,4280,4280,4280,4280,46
|
|
20250211,100100,23646000,4280,4280,4280,4280,0
|
|
20250211,100000,23646000,4280,4280,4280,4280,0
|
|
20250211,095900,23646000,4280,4280,4280,4280,0
|
|
20250211,095800,23646000,4280,4280,4280,4280,0
|
|
20250211,095700,23646000,4280,4280,4280,4280,0
|
|
20250211,095600,23646000,4280,4280,4280,4280,0
|
|
20250211,095500,23646000,4280,4280,4280,4280,80
|
|
20250211,095400,23303600,4270,4270,4270,4270,0
|
|
20250211,095300,23303600,4270,4270,4270,4270,0
|
|
20250211,095200,23303600,4270,4270,4270,4270,0
|
|
20250211,095100,23303600,4270,4270,4270,4270,0
|
|
20250211,095000,23303600,4270,4270,4270,4270,293
|
|
20250211,094900,22052490,4270,4270,4270,4270,0
|
|
20250211,094800,22052490,4270,4300,4300,4270,593
|
|
20250211,094700,19504060,4300,4300,4300,4300,200
|
|
20250211,094600,18644060,4300,4300,4300,4300,0
|
|
20250211,094500,18644060,4300,4300,4300,4300,11
|
|
20250211,094400,18596760,4300,4300,4300,4300,1
|
|
20250211,094300,18592460,4300,4300,4300,4300,0
|
|
20250211,094200,18592460,4300,4300,4300,4300,0
|
|
20250211,094100,18592460,4300,4300,4300,4300,558
|
|
20250211,094000,16193060,4300,4280,4300,4280,2850
|
|
20250211,093900,3978270,4280,4280,4280,4280,0
|
|
20250211,093800,3978270,4280,4280,4280,4280,0
|
|
20250211,093700,3978270,4280,4280,4280,4280,43
|
|
20250211,093600,3794230,4280,4280,4280,4280,0
|
|
20250211,093500,3794230,4280,4280,4280,4280,0
|
|
20250211,093400,3794230,4280,4280,4280,4280,0
|
|
20250211,093300,3794230,4280,4280,4280,4280,0
|
|
20250211,093200,3794230,4280,4280,4280,4280,0
|
|
20250211,093100,3794230,4280,4280,4280,4280,0
|
|
20250211,093000,3794230,4280,4260,4280,4260,102
|
|
20250211,092900,3359670,4260,4260,4260,4260,0
|
|
20250211,092800,3359670,4260,4260,4260,4260,0
|
|
20250211,092700,3359670,4260,4260,4260,4260,0
|
|
20250211,092600,3359670,4260,4260,4260,4260,0
|
|
20250211,092500,3359670,4260,4260,4260,4260,115
|
|
20250211,092400,2869770,4280,4280,4280,4280,0
|
|
20250211,092300,2869770,4280,4280,4280,4280,0
|
|
20250211,092200,2869770,4280,4280,4280,4280,0
|
|
20250211,092100,2869770,4280,4280,4280,4280,0
|
|
20250211,092000,2869770,4280,4280,4280,4280,0
|
|
20250211,091900,2869770,4280,4280,4280,4280,1
|
|
20250211,091800,2865490,4285,4285,4285,4285,0
|
|
20250211,091700,2865490,4285,4285,4285,4285,0
|
|
20250211,091600,2865490,4285,4285,4285,4285,0
|
|
20250211,091500,2865490,4285,4285,4285,4285,14
|
|
20250211,091400,2805500,4285,4280,4285,4280,15
|
|
20250211,091300,2741275,4280,4280,4280,4280,0
|
|
20250211,091200,2741275,4280,4280,4280,4280,20
|
|
20250211,091100,2655675,4280,4280,4280,4280,0
|
|
20250211,091000,2655675,4280,4280,4280,4280,0
|
|
20250211,090900,2655675,4280,4280,4280,4280,13
|
|
20250211,090800,2600035,4275,4275,4275,4275,22
|
|
20250211,090700,2505985,4260,4260,4260,4260,40
|
|
20250211,090600,2335585,4260,4260,4260,4260,0
|
|
20250211,090500,2335585,4260,4260,4260,4260,0
|
|
20250211,090400,2335585,4260,4260,4260,4260,1
|
|
20250211,090300,2331325,4275,4275,4275,4275,0
|
|
20250211,090200,2331325,4275,4275,4275,4275,5
|
|
20250211,090100,2309950,4270,4260,4270,4260,210
|
|
20250211,090000,1415250,4250,4250,4250,4250,333
|