656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,195300,215225630,3750,3750,3750,3750,180
|
|
20250211,195200,215225630,3750,3750,3750,3750,0
|
|
20250211,195100,215225630,3750,3750,3750,3750,0
|
|
20250211,195000,215225630,3750,3750,3750,3750,0
|
|
20250211,194900,215225630,3750,3750,3750,3750,0
|
|
20250211,194800,215225630,3750,3750,3750,3750,0
|
|
20250211,194700,215225630,3750,3750,3750,3750,0
|
|
20250211,194600,215225630,3750,3750,3750,3750,0
|
|
20250211,194500,215225630,3750,3750,3750,3750,0
|
|
20250211,194400,215225630,3750,3750,3750,3750,0
|
|
20250211,194300,215225630,3750,3750,3750,3750,0
|
|
20250211,194200,215225630,3750,3750,3750,3750,0
|
|
20250211,194100,215225630,3750,3750,3750,3750,0
|
|
20250211,194000,215225630,3750,3750,3750,3750,0
|
|
20250211,193900,215225630,3750,3750,3750,3750,0
|
|
20250211,193800,215225630,3750,3750,3750,3750,0
|
|
20250211,193700,215225630,3750,3750,3750,3750,0
|
|
20250211,193600,215225630,3750,3750,3750,3750,0
|
|
20250211,193500,215225630,3750,3750,3750,3750,0
|
|
20250211,193400,215225630,3750,3750,3750,3750,0
|
|
20250211,193300,215225630,3750,3750,3750,3750,0
|
|
20250211,193200,215225630,3750,3750,3750,3750,0
|
|
20250211,193100,215225630,3750,3750,3750,3750,0
|
|
20250211,193000,215225630,3750,3750,3750,3750,0
|
|
20250211,192900,215225630,3750,3750,3750,3750,0
|
|
20250211,192800,215225630,3750,3750,3750,3750,0
|
|
20250211,192700,215225630,3750,3750,3750,3750,0
|
|
20250211,192600,215225630,3750,3750,3750,3750,0
|
|
20250211,192500,215225630,3750,3750,3750,3750,0
|
|
20250211,192400,215225630,3750,3750,3750,3750,0
|
|
20250211,192300,215225630,3750,3750,3750,3750,180
|
|
20250211,192200,215225630,3750,3750,3750,3750,0
|
|
20250211,192100,215225630,3750,3750,3750,3750,0
|
|
20250211,192000,215225630,3750,3750,3750,3750,0
|
|
20250211,191900,215225630,3750,3750,3750,3750,0
|
|
20250211,191800,215225630,3750,3750,3750,3750,0
|
|
20250211,191700,215225630,3750,3750,3750,3750,0
|
|
20250211,191600,215225630,3750,3750,3750,3750,0
|
|
20250211,191500,215225630,3750,3750,3750,3750,0
|
|
20250211,191400,215225630,3750,3750,3750,3750,0
|
|
20250211,191300,215225630,3750,3750,3750,3750,0
|
|
20250211,191200,215225630,3750,3750,3750,3750,0
|
|
20250211,191100,215225630,3750,3750,3750,3750,0
|
|
20250211,191000,215225630,3750,3750,3750,3750,0
|
|
20250211,190900,215225630,3750,3750,3750,3750,0
|
|
20250211,190800,215225630,3750,3750,3750,3750,0
|
|
20250211,190700,215225630,3750,3750,3750,3750,0
|
|
20250211,190600,215225630,3750,3750,3750,3750,0
|
|
20250211,190500,215225630,3750,3750,3750,3750,0
|
|
20250211,190400,215225630,3750,3750,3750,3750,0
|
|
20250211,190300,215225630,3750,3750,3750,3750,0
|
|
20250211,190200,215225630,3750,3750,3750,3750,0
|
|
20250211,190100,215225630,3750,3750,3750,3750,0
|
|
20250211,190000,215225630,3750,3750,3750,3750,0
|
|
20250211,185900,215225630,3750,3750,3750,3750,0
|
|
20250211,185800,215225630,3750,3750,3750,3750,0
|
|
20250211,185700,215225630,3750,3750,3750,3750,0
|
|
20250211,185600,215225630,3750,3750,3750,3750,0
|
|
20250211,185500,215225630,3750,3750,3750,3750,0
|
|
20250211,185400,215225630,3750,3750,3750,3750,0
|
|
20250211,185300,215225630,3750,3750,3750,3750,180
|
|
20250211,185200,215225630,3750,3750,3750,3750,0
|
|
20250211,185100,215225630,3750,3750,3750,3750,0
|
|
20250211,185000,215225630,3750,3750,3750,3750,0
|
|
20250211,184900,215225630,3750,3750,3750,3750,0
|
|
20250211,184800,215225630,3750,3750,3750,3750,0
|
|
20250211,184700,215225630,3750,3750,3750,3750,0
|
|
20250211,184600,215225630,3750,3750,3750,3750,0
|
|
20250211,184500,215225630,3750,3750,3750,3750,0
|
|
20250211,184400,215225630,3750,3750,3750,3750,0
|
|
20250211,184300,215225630,3750,3750,3750,3750,0
|
|
20250211,184200,215225630,3750,3750,3750,3750,0
|
|
20250211,184100,215225630,3750,3750,3750,3750,0
|
|
20250211,184000,215225630,3750,3750,3750,3750,0
|
|
20250211,183900,215225630,3750,3750,3750,3750,0
|
|
20250211,183800,215225630,3750,3750,3750,3750,0
|
|
20250211,183700,215225630,3750,3750,3750,3750,0
|
|
20250211,183600,215225630,3750,3750,3750,3750,0
|
|
20250211,183500,215225630,3750,3750,3750,3750,0
|
|
20250211,183400,215225630,3750,3750,3750,3750,0
|
|
20250211,183300,215225630,3750,3750,3750,3750,0
|
|
20250211,183200,215225630,3750,3750,3750,3750,0
|
|
20250211,183100,215225630,3750,3750,3750,3750,0
|
|
20250211,183000,215225630,3750,3750,3750,3750,0
|
|
20250211,182900,215225630,3750,3750,3750,3750,0
|
|
20250211,182800,215225630,3750,3750,3750,3750,0
|
|
20250211,182700,215225630,3750,3750,3750,3750,0
|
|
20250211,182600,215225630,3750,3750,3750,3750,0
|
|
20250211,182500,215225630,3750,3750,3750,3750,0
|
|
20250211,182400,215225630,3750,3750,3750,3750,0
|
|
20250211,182300,215225630,3750,3750,3750,3750,180
|
|
20250211,182200,215225630,3750,3750,3750,3750,0
|
|
20250211,182100,215225630,3750,3750,3750,3750,0
|
|
20250211,182000,215225630,3750,3750,3750,3750,0
|
|
20250211,181900,215225630,3750,3750,3750,3750,0
|
|
20250211,181800,215225630,3750,3750,3750,3750,0
|
|
20250211,181700,215225630,3750,3750,3750,3750,0
|
|
20250211,181600,215225630,3750,3750,3750,3750,0
|
|
20250211,181500,215225630,3750,3750,3750,3750,0
|
|
20250211,181400,215225630,3750,3750,3750,3750,0
|
|
20250211,181300,215225630,3750,3750,3750,3750,0
|
|
20250211,181200,215225630,3750,3750,3750,3750,0
|
|
20250211,181100,215225630,3750,3750,3750,3750,0
|
|
20250211,181000,215225630,3750,3750,3750,3750,0
|
|
20250211,180900,215225630,3750,3750,3750,3750,0
|
|
20250211,180800,215225630,3750,3750,3750,3750,0
|
|
20250211,180700,215225630,3750,3750,3750,3750,0
|
|
20250211,180600,215225630,3750,3750,3750,3750,0
|
|
20250211,180500,215225630,3750,3750,3750,3750,0
|
|
20250211,180400,215225630,3750,3750,3750,3750,0
|
|
20250211,180300,215225630,3750,3750,3750,3750,0
|
|
20250211,180200,215225630,3750,3750,3750,3750,0
|
|
20250211,180100,215225630,3750,3750,3750,3750,0
|
|
20250211,180000,215225630,3750,3750,3750,3750,0
|
|
20250211,175900,215225630,3750,3750,3750,3750,0
|
|
20250211,175800,215225630,3750,3750,3750,3750,0
|
|
20250211,175700,215225630,3750,3750,3750,3750,0
|
|
20250211,175600,215225630,3750,3750,3750,3750,0
|
|
20250211,175500,215225630,3750,3750,3750,3750,0
|
|
20250211,175400,215225630,3750,3750,3750,3750,0
|
|
20250211,175300,215225630,3750,3750,3750,3750,180
|
|
20250211,175200,215225630,3750,3750,3750,3750,0
|
|
20250211,175100,215225630,3750,3750,3750,3750,0
|
|
20250211,175000,215225630,3750,3750,3750,3750,0
|
|
20250211,174900,215225630,3750,3750,3750,3750,0
|
|
20250211,174800,215225630,3750,3750,3750,3750,0
|
|
20250211,174700,215225630,3750,3750,3750,3750,0
|
|
20250211,174600,215225630,3750,3750,3750,3750,0
|
|
20250211,174500,215225630,3750,3750,3750,3750,0
|
|
20250211,174400,215225630,3750,3750,3750,3750,0
|
|
20250211,174300,215225630,3750,3750,3750,3750,0
|
|
20250211,174200,215225630,3750,3750,3750,3750,0
|
|
20250211,174100,215225630,3750,3750,3750,3750,0
|
|
20250211,174000,215225630,3750,3750,3750,3750,0
|
|
20250211,173900,215225630,3750,3750,3750,3750,0
|
|
20250211,173800,215225630,3750,3750,3750,3750,0
|
|
20250211,173700,215225630,3750,3750,3750,3750,0
|
|
20250211,173600,215225630,3750,3750,3750,3750,0
|
|
20250211,173500,215225630,3750,3750,3750,3750,0
|
|
20250211,173400,215225630,3750,3750,3750,3750,0
|
|
20250211,173300,215225630,3750,3750,3750,3750,0
|
|
20250211,173200,215225630,3750,3750,3750,3750,0
|
|
20250211,173100,215225630,3750,3750,3750,3750,0
|
|
20250211,173000,215225630,3750,3750,3750,3750,0
|
|
20250211,172900,215225630,3750,3750,3750,3750,0
|
|
20250211,172800,215225630,3750,3750,3750,3750,0
|
|
20250211,172700,215225630,3750,3750,3750,3750,0
|
|
20250211,172600,215225630,3750,3750,3750,3750,0
|
|
20250211,172500,215225630,3750,3750,3750,3750,0
|
|
20250211,172400,215225630,3750,3750,3750,3750,0
|
|
20250211,172300,215225630,3750,3750,3750,3750,180
|
|
20250211,172200,215225630,3750,3750,3750,3750,0
|
|
20250211,172100,215225630,3750,3750,3750,3750,0
|
|
20250211,172000,215225630,3750,3750,3750,3750,0
|
|
20250211,171900,215225630,3750,3750,3750,3750,0
|
|
20250211,171800,215225630,3750,3750,3750,3750,0
|
|
20250211,171700,215225630,3750,3750,3750,3750,0
|
|
20250211,171600,215225630,3750,3750,3750,3750,0
|
|
20250211,171500,215225630,3750,3750,3750,3750,0
|
|
20250211,171400,215225630,3750,3750,3750,3750,0
|
|
20250211,171300,215225630,3750,3750,3750,3750,0
|
|
20250211,171200,215225630,3750,3750,3750,3750,0
|
|
20250211,171100,215225630,3750,3750,3750,3750,0
|
|
20250211,171000,215225630,3750,3750,3750,3750,0
|
|
20250211,170900,215225630,3750,3750,3750,3750,0
|
|
20250211,170800,215225630,3750,3750,3750,3750,0
|
|
20250211,170700,215225630,3750,3750,3750,3750,0
|
|
20250211,170600,215225630,3750,3750,3750,3750,0
|
|
20250211,170500,215225630,3750,3750,3750,3750,0
|
|
20250211,170400,215225630,3750,3750,3750,3750,0
|
|
20250211,170300,215225630,3750,3750,3750,3750,0
|
|
20250211,170200,215225630,3750,3750,3750,3750,0
|
|
20250211,170100,215225630,3750,3750,3750,3750,0
|
|
20250211,170000,215225630,3750,3750,3750,3750,0
|
|
20250211,165900,215225630,3750,3750,3750,3750,0
|
|
20250211,165800,215225630,3750,3750,3750,3750,0
|
|
20250211,165700,215225630,3750,3750,3750,3750,0
|
|
20250211,165600,215225630,3750,3750,3750,3750,0
|
|
20250211,165500,215225630,3750,3750,3750,3750,0
|
|
20250211,165400,215225630,3750,3750,3750,3750,0
|
|
20250211,165300,215225630,3750,3750,3750,3750,180
|
|
20250211,165200,215225630,3750,3750,3750,3750,0
|
|
20250211,165100,215225630,3750,3750,3750,3750,0
|
|
20250211,165000,215225630,3750,3750,3750,3750,0
|
|
20250211,164900,215225630,3750,3750,3750,3750,0
|
|
20250211,164800,215225630,3750,3750,3750,3750,0
|
|
20250211,164700,215225630,3750,3750,3750,3750,0
|
|
20250211,164600,215225630,3750,3750,3750,3750,0
|
|
20250211,164500,215225630,3750,3750,3750,3750,0
|
|
20250211,164400,215225630,3750,3750,3750,3750,0
|
|
20250211,164300,215225630,3750,3750,3750,3750,0
|
|
20250211,164200,215225630,3750,3750,3750,3750,0
|
|
20250211,164100,215225630,3750,3750,3750,3750,0
|
|
20250211,164000,215225630,3750,3750,3750,3750,0
|
|
20250211,163900,215225630,3750,3750,3750,3750,0
|
|
20250211,163800,215225630,3750,3750,3750,3750,0
|
|
20250211,163700,215225630,3750,3750,3750,3750,0
|
|
20250211,163600,215225630,3750,3750,3750,3750,0
|
|
20250211,163500,215225630,3750,3750,3750,3750,0
|
|
20250211,163400,215225630,3750,3750,3750,3750,0
|
|
20250211,163300,215225630,3750,3750,3750,3750,0
|
|
20250211,163200,215225630,3750,3750,3750,3750,0
|
|
20250211,163100,215225630,3750,3750,3750,3750,0
|
|
20250211,163000,215225630,3750,3750,3750,3750,0
|
|
20250211,162900,215225630,3750,3750,3750,3750,0
|
|
20250211,162800,215225630,3750,3750,3750,3750,0
|
|
20250211,162700,215225630,3750,3750,3750,3750,0
|
|
20250211,162600,215225630,3750,3750,3750,3750,0
|
|
20250211,162500,215225630,3750,3750,3750,3750,0
|
|
20250211,162400,215225630,3750,3750,3750,3750,0
|
|
20250211,162300,215225630,3750,3750,3750,3750,180
|
|
20250211,162200,215225630,3750,3750,3750,3750,0
|
|
20250211,162100,215225630,3750,3750,3750,3750,0
|
|
20250211,162000,215225630,3750,3750,3750,3750,0
|
|
20250211,161900,215225630,3750,3750,3750,3750,0
|
|
20250211,161800,215225630,3750,3750,3750,3750,0
|
|
20250211,161700,215225630,3750,3750,3750,3750,0
|
|
20250211,161600,215225630,3750,3750,3750,3750,0
|
|
20250211,161500,215225630,3750,3750,3750,3750,0
|
|
20250211,161400,215225630,3750,3750,3750,3750,0
|
|
20250211,161300,215225630,3750,3750,3750,3750,0
|
|
20250211,161200,215225630,3750,3750,3750,3750,0
|
|
20250211,161100,215225630,3750,3750,3750,3750,0
|
|
20250211,161000,215225630,3750,3750,3750,3750,0
|
|
20250211,160900,215225630,3750,3750,3750,3750,0
|
|
20250211,160800,215225630,3750,3750,3750,3750,0
|
|
20250211,160700,215225630,3750,3750,3750,3750,0
|
|
20250211,160600,215225630,3750,3750,3750,3750,0
|
|
20250211,160500,215225630,3750,3750,3750,3750,0
|
|
20250211,160400,215225630,3750,3750,3750,3750,0
|
|
20250211,160300,215225630,3750,3750,3750,3750,0
|
|
20250211,160200,215225630,3750,3750,3750,3750,0
|
|
20250211,160100,215225630,3750,3750,3750,3750,0
|
|
20250211,160000,215225630,3750,3750,3750,3750,0
|
|
20250211,155900,215225630,3750,3750,3750,3750,0
|
|
20250211,155800,215225630,3750,3750,3750,3750,0
|
|
20250211,155700,215225630,3750,3750,3750,3750,0
|
|
20250211,155600,215225630,3750,3750,3750,3750,0
|
|
20250211,155500,215225630,3750,3750,3750,3750,0
|
|
20250211,155400,215225630,3750,3750,3750,3750,0
|
|
20250211,155300,215225630,3750,3750,3750,3750,180
|
|
20250211,155200,215225630,3750,3750,3750,3750,0
|
|
20250211,155100,215225630,3750,3750,3750,3750,0
|
|
20250211,155000,215225630,3750,3750,3750,3750,0
|
|
20250211,154900,215225630,3750,3750,3750,3750,0
|
|
20250211,154800,215225630,3750,3750,3750,3750,0
|
|
20250211,154700,215225630,3750,3750,3750,3750,0
|
|
20250211,154600,215225630,3750,3750,3750,3750,0
|
|
20250211,154500,215225630,3750,3750,3750,3750,0
|
|
20250211,154400,215225630,3750,3750,3750,3750,0
|
|
20250211,154300,215225630,3750,3750,3750,3750,0
|
|
20250211,154200,215225630,3750,3750,3750,3750,0
|
|
20250211,154100,215225630,3750,3750,3750,3750,0
|
|
20250211,154000,215225630,3750,3750,3750,3750,0
|
|
20250211,153900,215225630,3750,3750,3750,3750,0
|
|
20250211,153800,215225630,3750,3750,3750,3750,0
|
|
20250211,153700,215225630,3750,3750,3750,3750,0
|
|
20250211,153600,215225630,3750,3750,3750,3750,0
|
|
20250211,153500,215225630,3750,3750,3750,3750,0
|
|
20250211,153400,215225630,3750,3750,3750,3750,0
|
|
20250211,153300,215225630,3750,3750,3750,3750,0
|
|
20250211,153200,215225630,3750,3750,3750,3750,0
|
|
20250211,153100,215225630,3750,3750,3750,3750,0
|
|
20250211,153000,215225630,3750,3750,3750,3750,180
|
|
20250211,152900,214550630,3750,3750,3750,3750,0
|
|
20250211,152800,214550630,3750,3750,3750,3750,0
|
|
20250211,152700,214550630,3750,3750,3750,3750,0
|
|
20250211,152600,214550630,3750,3750,3750,3750,0
|
|
20250211,152500,214550630,3750,3750,3750,3750,0
|
|
20250211,152400,214550630,3750,3750,3750,3750,0
|
|
20250211,152300,214550630,3750,3750,3750,3750,0
|
|
20250211,152200,214550630,3750,3750,3750,3750,0
|
|
20250211,152100,214550630,3750,3750,3750,3750,0
|
|
20250211,152000,214550630,3750,3750,3750,3750,0
|
|
20250211,151900,214550630,3750,3740,3750,3740,19
|
|
20250211,151800,214479550,3740,3740,3740,3740,0
|
|
20250211,151700,214479550,3740,3740,3740,3740,0
|
|
20250211,151600,214479550,3740,3740,3740,3740,0
|
|
20250211,151500,214479550,3740,3745,3745,3740,127
|
|
20250211,151400,214004055,3745,3745,3745,3745,0
|
|
20250211,151300,214004055,3745,3745,3745,3745,1
|
|
20250211,151200,214000310,3745,3745,3745,3745,5
|
|
20250211,151100,213981585,3750,3750,3750,3750,0
|
|
20250211,151000,213981585,3750,3750,3750,3750,0
|
|
20250211,150900,213981585,3750,3750,3750,3750,0
|
|
20250211,150800,213981585,3750,3750,3750,3750,5
|
|
20250211,150700,213962835,3745,3745,3745,3745,0
|
|
20250211,150600,213962835,3745,3745,3745,3745,1
|
|
20250211,150500,213959090,3750,3750,3750,3750,0
|
|
20250211,150400,213959090,3750,3750,3750,3750,70
|
|
20250211,150300,213696590,3770,3770,3770,3770,0
|
|
20250211,150200,213696590,3770,3770,3770,3770,0
|
|
20250211,150100,213696590,3770,3770,3770,3770,0
|
|
20250211,150000,213696590,3770,3750,3770,3750,27
|
|
20250211,145900,213595260,3750,3750,3750,3750,0
|
|
20250211,145800,213595260,3750,3750,3750,3750,0
|
|
20250211,145700,213595260,3750,3750,3750,3750,0
|
|
20250211,145600,213595260,3750,3750,3750,3750,0
|
|
20250211,145500,213595260,3750,3745,3750,3745,100
|
|
20250211,145400,213220265,3750,3750,3750,3750,0
|
|
20250211,145300,213220265,3750,3750,3750,3750,0
|
|
20250211,145200,213220265,3750,3750,3750,3750,987
|
|
20250211,145100,209519015,3750,3750,3750,3750,0
|
|
20250211,145000,209519015,3750,3750,3750,3750,0
|
|
20250211,144900,209519015,3750,3750,3750,3750,6
|
|
20250211,144800,209496515,3750,3745,3750,3745,3
|
|
20250211,144700,209485270,3750,3750,3750,3750,0
|
|
20250211,144600,209485270,3750,3750,3750,3750,0
|
|
20250211,144500,209485270,3750,3750,3750,3750,27
|
|
20250211,144400,209384020,3750,3755,3755,3750,66
|
|
20250211,144300,209136240,3755,3755,3755,3755,50
|
|
20250211,144200,208948490,3755,3755,3755,3755,0
|
|
20250211,144100,208948490,3755,3755,3755,3755,50
|
|
20250211,144000,208760740,3760,3760,3760,3760,0
|
|
20250211,143900,208760740,3760,3760,3760,3760,0
|
|
20250211,143800,208760740,3760,3760,3760,3760,0
|
|
20250211,143700,208760740,3760,3760,3760,3760,0
|
|
20250211,143600,208760740,3760,3760,3760,3760,0
|
|
20250211,143500,208760740,3760,3760,3760,3760,0
|
|
20250211,143400,208760740,3760,3770,3770,3760,1485
|
|
20250211,143300,203164850,3770,3770,3770,3770,0
|
|
20250211,143200,203164850,3770,3770,3770,3770,0
|
|
20250211,143100,203164850,3770,3770,3770,3770,0
|
|
20250211,143000,203164850,3770,3770,3770,3770,10
|
|
20250211,142900,203127150,3785,3785,3785,3785,0
|
|
20250211,142800,203127150,3785,3785,3785,3785,108
|
|
20250211,142700,202718370,3785,3785,3785,3785,0
|
|
20250211,142600,202718370,3785,3785,3785,3785,0
|
|
20250211,142500,202718370,3785,3785,3785,3785,0
|
|
20250211,142400,202718370,3785,3785,3785,3785,0
|
|
20250211,142300,202718370,3785,3785,3785,3785,0
|
|
20250211,142200,202718370,3785,3785,3785,3785,0
|
|
20250211,142100,202718370,3785,3785,3785,3785,0
|
|
20250211,142000,202718370,3785,3785,3785,3785,0
|
|
20250211,141900,202718370,3785,3780,3785,3780,6
|
|
20250211,141800,202695685,3770,3770,3770,3770,6
|
|
20250211,141700,202673065,3770,3770,3770,3770,145
|
|
20250211,141600,202126415,3780,3770,3780,3770,2
|
|
20250211,141500,202118865,3770,3770,3770,3770,20
|
|
20250211,141400,202043465,3780,3780,3780,3780,0
|
|
20250211,141300,202043465,3780,3780,3780,3780,0
|
|
20250211,141200,202043465,3780,3780,3780,3780,0
|
|
20250211,141100,202043465,3780,3780,3780,3780,0
|
|
20250211,141000,202043465,3780,3780,3780,3780,0
|
|
20250211,140900,202043465,3780,3780,3780,3780,100
|
|
20250211,140800,201665465,3785,3785,3785,3785,0
|
|
20250211,140700,201665465,3785,3785,3785,3785,0
|
|
20250211,140600,201665465,3785,3785,3785,3785,3
|
|
20250211,140500,201654110,3770,3770,3770,3770,0
|
|
20250211,140400,201654110,3770,3770,3770,3770,0
|
|
20250211,140300,201654110,3770,3770,3770,3770,0
|
|
20250211,140200,201654110,3770,3770,3770,3770,0
|
|
20250211,140100,201654110,3770,3770,3770,3770,0
|
|
20250211,140000,201654110,3770,3770,3770,3770,0
|
|
20250211,135900,201654110,3770,3770,3770,3770,0
|
|
20250211,135800,201654110,3770,3770,3770,3770,43
|
|
20250211,135700,201492000,3790,3790,3790,3790,0
|
|
20250211,135600,201492000,3790,3790,3790,3790,0
|
|
20250211,135500,201492000,3790,3790,3790,3790,0
|
|
20250211,135400,201492000,3790,3790,3790,3790,0
|
|
20250211,135300,201492000,3790,3790,3790,3790,10
|
|
20250211,135200,201454100,3790,3790,3790,3790,0
|
|
20250211,135100,201454100,3790,3790,3790,3790,0
|
|
20250211,135000,201454100,3790,3780,3800,3780,2218
|
|
20250211,134900,193038285,3780,3750,3780,3745,4934
|
|
20250211,134800,174469930,3750,3745,3755,3745,801
|
|
20250211,134700,171467675,3745,3695,3750,3695,7331
|
|
20250211,134600,144117440,3685,3685,3685,3685,25
|
|
20250211,134500,144025315,3680,3680,3680,3680,619
|
|
20250211,134400,141747395,3670,3670,3670,3670,0
|
|
20250211,134300,141747395,3670,3670,3670,3670,56
|
|
20250211,134200,141541875,3670,3670,3670,3670,2
|
|
20250211,134100,141534535,3670,3670,3670,3670,0
|
|
20250211,134000,141534535,3670,3670,3670,3670,0
|
|
20250211,133900,141534535,3670,3670,3670,3670,0
|
|
20250211,133800,141534535,3670,3670,3670,3670,0
|
|
20250211,133700,141534535,3670,3670,3670,3670,0
|
|
20250211,133600,141534535,3670,3670,3670,3670,17
|
|
20250211,133500,141472145,3670,3670,3670,3670,0
|
|
20250211,133400,141472145,3670,3670,3670,3670,56
|
|
20250211,133300,141266625,3670,3670,3670,3670,3
|
|
20250211,133200,141255615,3660,3660,3660,3660,0
|
|
20250211,133100,141255615,3660,3660,3660,3660,0
|
|
20250211,133000,141255615,3660,3660,3660,3660,0
|
|
20250211,132900,141255615,3660,3660,3660,3660,0
|
|
20250211,132800,141255615,3660,3660,3660,3660,0
|
|
20250211,132700,141255615,3660,3660,3660,3660,0
|
|
20250211,132600,141255615,3660,3660,3660,3660,0
|
|
20250211,132500,141255615,3660,3660,3660,3660,10
|
|
20250211,132400,141219015,3675,3675,3675,3675,30
|
|
20250211,132300,141108765,3675,3675,3675,3675,0
|
|
20250211,132200,141108765,3675,3670,3675,3670,114
|
|
20250211,132100,140689840,3660,3670,3670,3660,932
|
|
20250211,132000,137276180,3670,3670,3670,3670,23
|
|
20250211,131900,137191770,3670,3670,3670,3670,0
|
|
20250211,131800,137191770,3670,3670,3670,3670,0
|
|
20250211,131700,137191770,3670,3670,3670,3670,302
|
|
20250211,131600,136083430,3665,3665,3665,3665,0
|
|
20250211,131500,136083430,3665,3665,3665,3665,0
|
|
20250211,131400,136083430,3665,3665,3665,3665,0
|
|
20250211,131300,136083430,3665,3665,3665,3665,1
|
|
20250211,131200,136079765,3675,3675,3675,3675,1
|
|
20250211,131100,136076090,3675,3675,3675,3675,0
|
|
20250211,131000,136076090,3675,3675,3675,3675,1
|
|
20250211,130900,136072415,3675,3675,3675,3675,0
|
|
20250211,130800,136072415,3675,3675,3675,3675,0
|
|
20250211,130700,136072415,3675,3675,3675,3675,0
|
|
20250211,130600,136072415,3675,3675,3675,3675,0
|
|
20250211,130500,136072415,3675,3675,3675,3675,0
|
|
20250211,130400,136072415,3675,3675,3675,3675,0
|
|
20250211,130300,136072415,3675,3675,3675,3675,0
|
|
20250211,130200,136072415,3675,3675,3675,3675,0
|
|
20250211,130100,136072415,3675,3675,3675,3675,0
|
|
20250211,130000,136072415,3675,3675,3675,3675,0
|
|
20250211,125900,136072415,3675,3675,3675,3675,0
|
|
20250211,125800,136072415,3675,3675,3675,3675,0
|
|
20250211,125700,136072415,3675,3675,3675,3675,0
|
|
20250211,125600,136072415,3675,3675,3675,3675,0
|
|
20250211,125500,136072415,3675,3675,3675,3675,0
|
|
20250211,125400,136072415,3675,3675,3675,3675,0
|
|
20250211,125300,136072415,3675,3675,3675,3675,0
|
|
20250211,125200,136072415,3675,3675,3675,3675,0
|
|
20250211,125100,136072415,3675,3675,3675,3675,0
|
|
20250211,125000,136072415,3675,3675,3675,3675,0
|
|
20250211,124900,136072415,3675,3675,3675,3675,0
|
|
20250211,124800,136072415,3675,3675,3675,3675,0
|
|
20250211,124700,136072415,3675,3675,3675,3675,0
|
|
20250211,124600,136072415,3675,3675,3675,3675,0
|
|
20250211,124500,136072415,3675,3675,3675,3675,0
|
|
20250211,124400,136072415,3675,3675,3675,3675,0
|
|
20250211,124300,136072415,3675,3675,3675,3675,0
|
|
20250211,124200,136072415,3675,3675,3675,3675,0
|
|
20250211,124100,136072415,3675,3675,3675,3675,0
|
|
20250211,124000,136072415,3675,3675,3675,3675,0
|
|
20250211,123900,136072415,3675,3675,3675,3675,0
|
|
20250211,123800,136072415,3675,3675,3675,3675,1
|
|
20250211,123700,136068740,3660,3660,3660,3660,0
|
|
20250211,123600,136068740,3660,3660,3660,3660,0
|
|
20250211,123500,136068740,3660,3660,3660,3660,0
|
|
20250211,123400,136068740,3660,3660,3660,3660,2
|
|
20250211,123300,136061420,3665,3665,3665,3665,0
|
|
20250211,123200,136061420,3665,3665,3665,3665,91
|
|
20250211,123100,135727905,3660,3660,3660,3660,0
|
|
20250211,123000,135727905,3660,3660,3660,3660,0
|
|
20250211,122900,135727905,3660,3660,3660,3660,0
|
|
20250211,122800,135727905,3660,3660,3660,3660,0
|
|
20250211,122700,135727905,3660,3660,3660,3660,2
|
|
20250211,122600,135720585,3665,3665,3665,3665,0
|
|
20250211,122500,135720585,3665,3665,3665,3665,0
|
|
20250211,122400,135720585,3665,3665,3665,3665,0
|
|
20250211,122300,135720585,3665,3665,3665,3665,0
|
|
20250211,122200,135720585,3665,3665,3665,3665,0
|
|
20250211,122100,135720585,3665,3665,3665,3665,0
|
|
20250211,122000,135720585,3665,3665,3665,3665,0
|
|
20250211,121900,135720585,3665,3665,3665,3665,0
|
|
20250211,121800,135720585,3665,3665,3665,3665,0
|
|
20250211,121700,135720585,3665,3665,3665,3665,0
|
|
20250211,121600,135720585,3665,3665,3665,3665,0
|
|
20250211,121500,135720585,3665,3665,3665,3665,0
|
|
20250211,121400,135720585,3665,3665,3665,3665,0
|
|
20250211,121300,135720585,3665,3665,3665,3665,0
|
|
20250211,121200,135720585,3665,3665,3665,3665,0
|
|
20250211,121100,135720585,3665,3665,3665,3665,0
|
|
20250211,121000,135720585,3665,3665,3665,3665,53
|
|
20250211,120900,135526340,3665,3660,3665,3660,2000
|
|
20250211,120800,128199700,3660,3660,3660,3660,0
|
|
20250211,120700,128199700,3660,3660,3660,3660,0
|
|
20250211,120600,128199700,3660,3660,3660,3660,0
|
|
20250211,120500,128199700,3660,3660,3660,3660,0
|
|
20250211,120400,128199700,3660,3660,3660,3660,0
|
|
20250211,120300,128199700,3660,3660,3660,3660,0
|
|
20250211,120200,128199700,3660,3660,3660,3660,0
|
|
20250211,120100,128199700,3660,3660,3660,3660,0
|
|
20250211,120000,128199700,3660,3660,3660,3660,0
|
|
20250211,115900,128199700,3660,3660,3660,3660,0
|
|
20250211,115800,128199700,3660,3660,3660,3660,0
|
|
20250211,115700,128199700,3660,3660,3660,3660,0
|
|
20250211,115600,128199700,3660,3660,3660,3660,0
|
|
20250211,115500,128199700,3660,3660,3660,3660,0
|
|
20250211,115400,128199700,3660,3660,3660,3660,0
|
|
20250211,115300,128199700,3660,3660,3660,3660,0
|
|
20250211,115200,128199700,3660,3660,3660,3660,0
|
|
20250211,115100,128199700,3660,3660,3660,3660,10
|
|
20250211,115000,128163100,3650,3650,3650,3650,0
|
|
20250211,114900,128163100,3650,3655,3655,3650,40
|
|
20250211,114800,128017080,3655,3655,3655,3655,0
|
|
20250211,114700,128017080,3655,3655,3655,3655,0
|
|
20250211,114600,128017080,3655,3655,3655,3655,0
|
|
20250211,114500,128017080,3655,3655,3655,3655,0
|
|
20250211,114400,128017080,3655,3655,3655,3655,0
|
|
20250211,114300,128017080,3655,3655,3655,3655,0
|
|
20250211,114200,128017080,3655,3655,3655,3655,0
|
|
20250211,114100,128017080,3655,3655,3655,3655,0
|
|
20250211,114000,128017080,3655,3655,3655,3655,0
|
|
20250211,113900,128017080,3655,3655,3655,3655,0
|
|
20250211,113800,128017080,3655,3655,3655,3655,0
|
|
20250211,113700,128017080,3655,3655,3655,3655,0
|
|
20250211,113600,128017080,3655,3655,3655,3655,100
|
|
20250211,113500,127651580,3660,3660,3660,3660,0
|
|
20250211,113400,127651580,3660,3660,3660,3660,0
|
|
20250211,113300,127651580,3660,3660,3660,3660,0
|
|
20250211,113200,127651580,3660,3660,3660,3660,0
|
|
20250211,113100,127651580,3660,3660,3660,3660,0
|
|
20250211,113000,127651580,3660,3660,3660,3660,0
|
|
20250211,112900,127651580,3660,3660,3660,3660,0
|
|
20250211,112800,127651580,3660,3660,3660,3660,1
|
|
20250211,112700,127647920,3655,3655,3655,3655,0
|
|
20250211,112600,127647920,3655,3655,3655,3655,0
|
|
20250211,112500,127647920,3655,3655,3655,3655,0
|
|
20250211,112400,127647920,3655,3655,3655,3655,0
|
|
20250211,112300,127647920,3655,3655,3655,3655,0
|
|
20250211,112200,127647920,3655,3655,3655,3655,0
|
|
20250211,112100,127647920,3655,3655,3655,3655,0
|
|
20250211,112000,127647920,3655,3655,3655,3655,0
|
|
20250211,111900,127647920,3655,3655,3655,3655,0
|
|
20250211,111800,127647920,3655,3655,3655,3655,0
|
|
20250211,111700,127647920,3655,3655,3655,3655,0
|
|
20250211,111600,127647920,3655,3655,3655,3655,0
|
|
20250211,111500,127647920,3655,3655,3655,3655,0
|
|
20250211,111400,127647920,3655,3655,3655,3655,100
|
|
20250211,111300,127282420,3655,3655,3655,3655,0
|
|
20250211,111200,127282420,3655,3655,3655,3655,0
|
|
20250211,111100,127282420,3655,3655,3655,3655,0
|
|
20250211,111000,127282420,3655,3655,3660,3655,27
|
|
20250211,110900,127183695,3655,3655,3655,3655,10
|
|
20250211,110800,127147145,3655,3655,3655,3655,400
|
|
20250211,110700,125685145,3655,3655,3655,3655,0
|
|
20250211,110600,125685145,3655,3655,3655,3655,4
|
|
20250211,110500,125670525,3655,3655,3655,3655,568
|
|
20250211,110400,123594485,3660,3660,3660,3660,0
|
|
20250211,110300,123594485,3660,3660,3660,3660,0
|
|
20250211,110200,123594485,3660,3660,3660,3660,501
|
|
20250211,110100,121760825,3665,3665,3665,3665,0
|
|
20250211,110000,121760825,3665,3665,3665,3665,0
|
|
20250211,105900,121760825,3665,3665,3665,3665,0
|
|
20250211,105800,121760825,3665,3665,3665,3665,0
|
|
20250211,105700,121760825,3665,3665,3665,3665,0
|
|
20250211,105600,121760825,3665,3665,3665,3665,0
|
|
20250211,105500,121760825,3665,3665,3665,3665,0
|
|
20250211,105400,121760825,3665,3665,3665,3665,0
|
|
20250211,105300,121760825,3665,3665,3665,3665,2
|
|
20250211,105200,121753495,3660,3660,3660,3660,0
|
|
20250211,105100,121753495,3660,3660,3660,3660,0
|
|
20250211,105000,121753495,3660,3660,3660,3660,18
|
|
20250211,104900,121687615,3660,3660,3660,3660,92
|
|
20250211,104800,121350895,3665,3665,3665,3665,0
|
|
20250211,104700,121350895,3665,3665,3665,3665,0
|
|
20250211,104600,121350895,3665,3665,3665,3665,0
|
|
20250211,104500,121350895,3665,3665,3665,3665,9
|
|
20250211,104400,121317910,3665,3665,3665,3665,1
|
|
20250211,104300,121314245,3670,3670,3670,3670,0
|
|
20250211,104200,121314245,3670,3670,3670,3670,0
|
|
20250211,104100,121314245,3670,3670,3670,3670,0
|
|
20250211,104000,121314245,3670,3670,3670,3670,0
|
|
20250211,103900,121314245,3670,3670,3670,3670,0
|
|
20250211,103800,121314245,3670,3670,3670,3670,0
|
|
20250211,103700,121314245,3670,3670,3670,3670,1
|
|
20250211,103600,121310575,3660,3660,3660,3660,547
|
|
20250211,103500,119308555,3660,3655,3660,3650,5823
|
|
20250211,103400,98038445,3660,3660,3660,3660,0
|
|
20250211,103300,98038445,3660,3660,3660,3660,200
|
|
20250211,103200,97306445,3660,3660,3660,3660,0
|
|
20250211,103100,97306445,3660,3660,3660,3660,650
|
|
20250211,103000,94927445,3660,3670,3670,3660,1602
|
|
20250211,102900,89051650,3670,3670,3670,3670,0
|
|
20250211,102800,89051650,3670,3670,3670,3670,0
|
|
20250211,102700,89051650,3670,3670,3670,3670,0
|
|
20250211,102600,89051650,3670,3670,3670,3670,0
|
|
20250211,102500,89051650,3670,3675,3675,3670,312
|
|
20250211,102400,87905365,3675,3675,3675,3675,0
|
|
20250211,102300,87905365,3675,3675,3675,3675,0
|
|
20250211,102200,87905365,3675,3675,3675,3675,0
|
|
20250211,102100,87905365,3675,3675,3675,3675,25
|
|
20250211,102000,87813490,3675,3675,3675,3675,1
|
|
20250211,101900,87809815,3685,3685,3685,3685,0
|
|
20250211,101800,87809815,3685,3685,3685,3685,0
|
|
20250211,101700,87809815,3685,3675,3685,3675,5
|
|
20250211,101600,87791400,3675,3675,3675,3675,0
|
|
20250211,101500,87791400,3675,3675,3675,3675,0
|
|
20250211,101400,87791400,3675,3675,3675,3675,0
|
|
20250211,101300,87791400,3675,3680,3680,3675,1018
|
|
20250211,101200,84050240,3680,3680,3680,3680,0
|
|
20250211,101100,84050240,3680,3680,3680,3680,0
|
|
20250211,101000,84050240,3680,3680,3680,3680,8
|
|
20250211,100900,84020800,3680,3680,3680,3680,0
|
|
20250211,100800,84020800,3680,3680,3680,3680,7
|
|
20250211,100700,83995040,3680,3680,3680,3680,0
|
|
20250211,100600,83995040,3680,3680,3680,3680,0
|
|
20250211,100500,83995040,3680,3680,3680,3680,0
|
|
20250211,100400,83995040,3680,3680,3680,3680,0
|
|
20250211,100300,83995040,3680,3680,3680,3680,0
|
|
20250211,100200,83995040,3680,3680,3680,3680,0
|
|
20250211,100100,83995040,3680,3680,3680,3680,0
|
|
20250211,100000,83995040,3680,3680,3680,3680,12
|
|
20250211,095900,83950880,3680,3680,3680,3680,4
|
|
20250211,095800,83936160,3690,3680,3690,3680,48
|
|
20250211,095700,83759510,3680,3680,3680,3680,520
|
|
20250211,095600,81845910,3680,3680,3680,3680,0
|
|
20250211,095500,81845910,3680,3680,3680,3680,270
|
|
20250211,095400,80852310,3680,3680,3680,3680,0
|
|
20250211,095300,80852310,3680,3680,3680,3680,1
|
|
20250211,095200,80848630,3685,3685,3685,3685,112
|
|
20250211,095100,80435910,3685,3685,3685,3685,9
|
|
20250211,095000,80402745,3700,3700,3700,3700,0
|
|
20250211,094900,80402745,3700,3700,3700,3700,0
|
|
20250211,094800,80402745,3700,3700,3700,3700,0
|
|
20250211,094700,80402745,3700,3700,3700,3700,0
|
|
20250211,094600,80402745,3700,3685,3700,3680,661
|
|
20250211,094500,77967055,3690,3690,3690,3690,0
|
|
20250211,094400,77967055,3690,3690,3690,3690,0
|
|
20250211,094300,77967055,3690,3690,3690,3690,0
|
|
20250211,094200,77967055,3690,3690,3690,3690,773
|
|
20250211,094100,75114685,3695,3695,3695,3695,1
|
|
20250211,094000,75110990,3680,3680,3700,3680,49
|
|
20250211,093900,74930650,3695,3695,3695,3695,300
|
|
20250211,093800,73822150,3695,3695,3695,3695,400
|
|
20250211,093700,72344150,3695,3695,3695,3695,0
|
|
20250211,093600,72344150,3695,3695,3695,3695,0
|
|
20250211,093500,72344150,3695,3685,3695,3685,1000
|
|
20250211,093400,68655885,3685,3680,3685,3675,1404
|
|
20250211,093300,63493250,3680,3680,3680,3680,1
|
|
20250211,093200,63489570,3695,3695,3695,3695,0
|
|
20250211,093100,63489570,3695,3695,3695,3695,0
|
|
20250211,093000,63489570,3695,3690,3695,3690,1000
|
|
20250211,092900,59795725,3690,3680,3690,3680,467
|
|
20250211,092800,58077155,3680,3685,3685,3680,330
|
|
20250211,092700,56861110,3695,3695,3695,3695,0
|
|
20250211,092600,56861110,3695,3695,3695,3695,0
|
|
20250211,092500,56861110,3695,3695,3695,3695,0
|
|
20250211,092400,56861110,3695,3695,3695,3695,1
|
|
20250211,092300,56857415,3685,3685,3685,3685,3
|
|
20250211,092200,56846360,3680,3680,3680,3680,0
|
|
20250211,092100,56846360,3680,3685,3685,3680,15
|
|
20250211,092000,56791150,3690,3705,3705,3690,275
|
|
20250211,091900,55773100,3705,3705,3705,3705,0
|
|
20250211,091800,55773100,3705,3705,3705,3705,0
|
|
20250211,091700,55773100,3705,3700,3705,3690,285
|
|
20250211,091600,54718835,3700,3700,3700,3700,50
|
|
20250211,091500,54533835,3700,3700,3700,3700,0
|
|
20250211,091400,54533835,3700,3700,3700,3700,0
|
|
20250211,091300,54533835,3700,3700,3700,3700,0
|
|
20250211,091200,54533835,3700,3700,3700,3700,243
|
|
20250211,091100,53634735,3700,3700,3700,3700,0
|
|
20250211,091000,53634735,3700,3705,3705,3700,1504
|
|
20250211,090900,48064735,3705,3705,3705,3705,6
|
|
20250211,090800,48042505,3705,3715,3715,3705,1696
|
|
20250211,090700,41753295,3715,3715,3715,3715,1651
|
|
20250211,090600,35619830,3730,3730,3730,3730,0
|
|
20250211,090500,35619830,3730,3730,3730,3730,1
|
|
20250211,090400,35616100,3730,3730,3730,3730,4116
|
|
20250211,090300,20263420,3730,3740,3740,3730,967
|
|
20250211,090200,16651135,3740,3760,3760,3740,3995
|
|
20250211,090100,1682125,3760,3760,3760,3760,12
|
|
20250211,090000,1637005,3750,3750,3785,3750,436
|