656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,195300,719313300,3965,3965,3965,3965,1237
|
|
20250217,195200,719313300,3965,3965,3965,3965,0
|
|
20250217,195100,719313300,3965,3965,3965,3965,0
|
|
20250217,195000,719313300,3965,3965,3965,3965,0
|
|
20250217,194900,719313300,3965,3965,3965,3965,0
|
|
20250217,194800,719313300,3965,3965,3965,3965,0
|
|
20250217,194700,719313300,3965,3965,3965,3965,0
|
|
20250217,194600,719313300,3965,3965,3965,3965,0
|
|
20250217,194500,719313300,3965,3965,3965,3965,0
|
|
20250217,194400,719313300,3965,3965,3965,3965,0
|
|
20250217,194300,719313300,3965,3965,3965,3965,0
|
|
20250217,194200,719313300,3965,3965,3965,3965,0
|
|
20250217,194100,719313300,3965,3965,3965,3965,0
|
|
20250217,194000,719313300,3965,3965,3965,3965,0
|
|
20250217,193900,719313300,3965,3965,3965,3965,0
|
|
20250217,193800,719313300,3965,3965,3965,3965,0
|
|
20250217,193700,719313300,3965,3965,3965,3965,0
|
|
20250217,193600,719313300,3965,3965,3965,3965,0
|
|
20250217,193500,719313300,3965,3965,3965,3965,0
|
|
20250217,193400,719313300,3965,3965,3965,3965,0
|
|
20250217,193300,719313300,3965,3965,3965,3965,0
|
|
20250217,193200,719313300,3965,3965,3965,3965,0
|
|
20250217,193100,719313300,3965,3965,3965,3965,0
|
|
20250217,193000,719313300,3965,3965,3965,3965,0
|
|
20250217,192900,719313300,3965,3965,3965,3965,0
|
|
20250217,192800,719313300,3965,3965,3965,3965,0
|
|
20250217,192700,719313300,3965,3965,3965,3965,0
|
|
20250217,192600,719313300,3965,3965,3965,3965,0
|
|
20250217,192500,719313300,3965,3965,3965,3965,0
|
|
20250217,192400,719313300,3965,3965,3965,3965,0
|
|
20250217,192300,719313300,3965,3965,3965,3965,1237
|
|
20250217,192200,719313300,3965,3965,3965,3965,0
|
|
20250217,192100,719313300,3965,3965,3965,3965,0
|
|
20250217,192000,719313300,3965,3965,3965,3965,0
|
|
20250217,191900,719313300,3965,3965,3965,3965,0
|
|
20250217,191800,719313300,3965,3965,3965,3965,0
|
|
20250217,191700,719313300,3965,3965,3965,3965,0
|
|
20250217,191600,719313300,3965,3965,3965,3965,0
|
|
20250217,191500,719313300,3965,3965,3965,3965,0
|
|
20250217,191400,719313300,3965,3965,3965,3965,0
|
|
20250217,191300,719313300,3965,3965,3965,3965,0
|
|
20250217,191200,719313300,3965,3965,3965,3965,0
|
|
20250217,191100,719313300,3965,3965,3965,3965,0
|
|
20250217,191000,719313300,3965,3965,3965,3965,0
|
|
20250217,190900,719313300,3965,3965,3965,3965,0
|
|
20250217,190800,719313300,3965,3965,3965,3965,0
|
|
20250217,190700,719313300,3965,3965,3965,3965,0
|
|
20250217,190600,719313300,3965,3965,3965,3965,0
|
|
20250217,190500,719313300,3965,3965,3965,3965,0
|
|
20250217,190400,719313300,3965,3965,3965,3965,0
|
|
20250217,190300,719313300,3965,3965,3965,3965,0
|
|
20250217,190200,719313300,3965,3965,3965,3965,0
|
|
20250217,190100,719313300,3965,3965,3965,3965,0
|
|
20250217,190000,719313300,3965,3965,3965,3965,0
|
|
20250217,185900,719313300,3965,3965,3965,3965,0
|
|
20250217,185800,719313300,3965,3965,3965,3965,0
|
|
20250217,185700,719313300,3965,3965,3965,3965,0
|
|
20250217,185600,719313300,3965,3965,3965,3965,0
|
|
20250217,185500,719313300,3965,3965,3965,3965,0
|
|
20250217,185400,719313300,3965,3965,3965,3965,0
|
|
20250217,185300,719313300,3965,3965,3965,3965,1237
|
|
20250217,185200,719313300,3965,3965,3965,3965,0
|
|
20250217,185100,719313300,3965,3965,3965,3965,0
|
|
20250217,185000,719313300,3965,3965,3965,3965,0
|
|
20250217,184900,719313300,3965,3965,3965,3965,0
|
|
20250217,184800,719313300,3965,3965,3965,3965,0
|
|
20250217,184700,719313300,3965,3965,3965,3965,0
|
|
20250217,184600,719313300,3965,3965,3965,3965,0
|
|
20250217,184500,719313300,3965,3965,3965,3965,0
|
|
20250217,184400,719313300,3965,3965,3965,3965,0
|
|
20250217,184300,719313300,3965,3965,3965,3965,0
|
|
20250217,184200,719313300,3965,3965,3965,3965,0
|
|
20250217,184100,719313300,3965,3965,3965,3965,0
|
|
20250217,184000,719313300,3965,3965,3965,3965,0
|
|
20250217,183900,719313300,3965,3965,3965,3965,0
|
|
20250217,183800,719313300,3965,3965,3965,3965,0
|
|
20250217,183700,719313300,3965,3965,3965,3965,0
|
|
20250217,183600,719313300,3965,3965,3965,3965,0
|
|
20250217,183500,719313300,3965,3965,3965,3965,0
|
|
20250217,183400,719313300,3965,3965,3965,3965,0
|
|
20250217,183300,719313300,3965,3965,3965,3965,0
|
|
20250217,183200,719313300,3965,3965,3965,3965,0
|
|
20250217,183100,719313300,3965,3965,3965,3965,0
|
|
20250217,183000,719313300,3965,3965,3965,3965,0
|
|
20250217,182900,719313300,3965,3965,3965,3965,0
|
|
20250217,182800,719313300,3965,3965,3965,3965,0
|
|
20250217,182700,719313300,3965,3965,3965,3965,0
|
|
20250217,182600,719313300,3965,3965,3965,3965,0
|
|
20250217,182500,719313300,3965,3965,3965,3965,0
|
|
20250217,182400,719313300,3965,3965,3965,3965,0
|
|
20250217,182300,719313300,3965,3965,3965,3965,1237
|
|
20250217,182200,719313300,3965,3965,3965,3965,0
|
|
20250217,182100,719313300,3965,3965,3965,3965,0
|
|
20250217,182000,719313300,3965,3965,3965,3965,0
|
|
20250217,181900,719313300,3965,3965,3965,3965,0
|
|
20250217,181800,719313300,3965,3965,3965,3965,0
|
|
20250217,181700,719313300,3965,3965,3965,3965,0
|
|
20250217,181600,719313300,3965,3965,3965,3965,0
|
|
20250217,181500,719313300,3965,3965,3965,3965,0
|
|
20250217,181400,719313300,3965,3965,3965,3965,0
|
|
20250217,181300,719313300,3965,3965,3965,3965,0
|
|
20250217,181200,719313300,3965,3965,3965,3965,0
|
|
20250217,181100,719313300,3965,3965,3965,3965,0
|
|
20250217,181000,719313300,3965,3965,3965,3965,0
|
|
20250217,180900,719313300,3965,3965,3965,3965,0
|
|
20250217,180800,719313300,3965,3965,3965,3965,0
|
|
20250217,180700,719313300,3965,3965,3965,3965,0
|
|
20250217,180600,719313300,3965,3965,3965,3965,0
|
|
20250217,180500,719313300,3965,3965,3965,3965,0
|
|
20250217,180400,719313300,3965,3965,3965,3965,0
|
|
20250217,180300,719313300,3965,3965,3965,3965,0
|
|
20250217,180200,719313300,3965,3965,3965,3965,0
|
|
20250217,180100,719313300,3965,3965,3965,3965,0
|
|
20250217,180000,719313300,3965,3965,3965,3965,0
|
|
20250217,175900,719313300,3965,3965,3965,3965,0
|
|
20250217,175800,719313300,3965,3965,3965,3965,0
|
|
20250217,175700,719313300,3965,3965,3965,3965,0
|
|
20250217,175600,719313300,3965,3965,3965,3965,0
|
|
20250217,175500,719313300,3965,3965,3965,3965,0
|
|
20250217,175400,719313300,3965,3965,3965,3965,0
|
|
20250217,175300,719313300,3965,3965,3965,3965,1237
|
|
20250217,175200,719313300,3965,3965,3965,3965,0
|
|
20250217,175100,719313300,3965,3965,3965,3965,0
|
|
20250217,175000,719313300,3965,3965,3965,3965,0
|
|
20250217,174900,719313300,3965,3965,3965,3965,0
|
|
20250217,174800,719313300,3965,3965,3965,3965,0
|
|
20250217,174700,719313300,3965,3965,3965,3965,0
|
|
20250217,174600,719313300,3965,3965,3965,3965,0
|
|
20250217,174500,719313300,3965,3965,3965,3965,0
|
|
20250217,174400,719313300,3965,3965,3965,3965,0
|
|
20250217,174300,719313300,3965,3965,3965,3965,0
|
|
20250217,174200,719313300,3965,3965,3965,3965,0
|
|
20250217,174100,719313300,3965,3965,3965,3965,0
|
|
20250217,174000,719313300,3965,3965,3965,3965,0
|
|
20250217,173900,719313300,3965,3965,3965,3965,0
|
|
20250217,173800,719313300,3965,3965,3965,3965,0
|
|
20250217,173700,719313300,3965,3965,3965,3965,0
|
|
20250217,173600,719313300,3965,3965,3965,3965,0
|
|
20250217,173500,719313300,3965,3965,3965,3965,0
|
|
20250217,173400,719313300,3965,3965,3965,3965,0
|
|
20250217,173300,719313300,3965,3965,3965,3965,0
|
|
20250217,173200,719313300,3965,3965,3965,3965,0
|
|
20250217,173100,719313300,3965,3965,3965,3965,0
|
|
20250217,173000,719313300,3965,3965,3965,3965,0
|
|
20250217,172900,719313300,3965,3965,3965,3965,0
|
|
20250217,172800,719313300,3965,3965,3965,3965,0
|
|
20250217,172700,719313300,3965,3965,3965,3965,0
|
|
20250217,172600,719313300,3965,3965,3965,3965,0
|
|
20250217,172500,719313300,3965,3965,3965,3965,0
|
|
20250217,172400,719313300,3965,3965,3965,3965,0
|
|
20250217,172300,719313300,3965,3965,3965,3965,1237
|
|
20250217,172200,719313300,3965,3965,3965,3965,0
|
|
20250217,172100,719313300,3965,3965,3965,3965,0
|
|
20250217,172000,719313300,3965,3965,3965,3965,0
|
|
20250217,171900,719313300,3965,3965,3965,3965,0
|
|
20250217,171800,719313300,3965,3965,3965,3965,0
|
|
20250217,171700,719313300,3965,3965,3965,3965,0
|
|
20250217,171600,719313300,3965,3965,3965,3965,0
|
|
20250217,171500,719313300,3965,3965,3965,3965,0
|
|
20250217,171400,719313300,3965,3965,3965,3965,0
|
|
20250217,171300,719313300,3965,3965,3965,3965,0
|
|
20250217,171200,719313300,3965,3965,3965,3965,0
|
|
20250217,171100,719313300,3965,3965,3965,3965,0
|
|
20250217,171000,719313300,3965,3965,3965,3965,0
|
|
20250217,170900,719313300,3965,3965,3965,3965,0
|
|
20250217,170800,719313300,3965,3965,3965,3965,0
|
|
20250217,170700,719313300,3965,3965,3965,3965,0
|
|
20250217,170600,719313300,3965,3965,3965,3965,0
|
|
20250217,170500,719313300,3965,3965,3965,3965,0
|
|
20250217,170400,719313300,3965,3965,3965,3965,0
|
|
20250217,170300,719313300,3965,3965,3965,3965,0
|
|
20250217,170200,719313300,3965,3965,3965,3965,0
|
|
20250217,170100,719313300,3965,3965,3965,3965,0
|
|
20250217,170000,719313300,3965,3965,3965,3965,0
|
|
20250217,165900,719313300,3965,3965,3965,3965,0
|
|
20250217,165800,719313300,3965,3965,3965,3965,0
|
|
20250217,165700,719313300,3965,3965,3965,3965,0
|
|
20250217,165600,719313300,3965,3965,3965,3965,0
|
|
20250217,165500,719313300,3965,3965,3965,3965,0
|
|
20250217,165400,719313300,3965,3965,3965,3965,0
|
|
20250217,165300,719313300,3965,3965,3965,3965,1237
|
|
20250217,165200,719313300,3965,3965,3965,3965,0
|
|
20250217,165100,719313300,3965,3965,3965,3965,0
|
|
20250217,165000,719313300,3965,3965,3965,3965,0
|
|
20250217,164900,719313300,3965,3965,3965,3965,0
|
|
20250217,164800,719313300,3965,3965,3965,3965,0
|
|
20250217,164700,719313300,3965,3965,3965,3965,0
|
|
20250217,164600,719313300,3965,3965,3965,3965,0
|
|
20250217,164500,719313300,3965,3965,3965,3965,0
|
|
20250217,164400,719313300,3965,3965,3965,3965,0
|
|
20250217,164300,719313300,3965,3965,3965,3965,0
|
|
20250217,164200,719313300,3965,3965,3965,3965,0
|
|
20250217,164100,719313300,3965,3965,3965,3965,0
|
|
20250217,164000,719313300,3965,3965,3965,3965,0
|
|
20250217,163900,719313300,3965,3965,3965,3965,0
|
|
20250217,163800,719313300,3965,3965,3965,3965,0
|
|
20250217,163700,719313300,3965,3965,3965,3965,0
|
|
20250217,163600,719313300,3965,3965,3965,3965,0
|
|
20250217,163500,719313300,3965,3965,3965,3965,0
|
|
20250217,163400,719313300,3965,3965,3965,3965,0
|
|
20250217,163300,719313300,3965,3965,3965,3965,0
|
|
20250217,163200,719313300,3965,3965,3965,3965,0
|
|
20250217,163100,719313300,3965,3965,3965,3965,0
|
|
20250217,163000,719313300,3965,3965,3965,3965,0
|
|
20250217,162900,719313300,3965,3965,3965,3965,0
|
|
20250217,162800,719313300,3965,3965,3965,3965,0
|
|
20250217,162700,719313300,3965,3965,3965,3965,0
|
|
20250217,162600,719313300,3965,3965,3965,3965,0
|
|
20250217,162500,719313300,3965,3965,3965,3965,0
|
|
20250217,162400,719313300,3965,3965,3965,3965,0
|
|
20250217,162300,719313300,3965,3965,3965,3965,1237
|
|
20250217,162200,719313300,3965,3965,3965,3965,0
|
|
20250217,162100,719313300,3965,3965,3965,3965,0
|
|
20250217,162000,719313300,3965,3965,3965,3965,0
|
|
20250217,161900,719313300,3965,3965,3965,3965,0
|
|
20250217,161800,719313300,3965,3965,3965,3965,0
|
|
20250217,161700,719313300,3965,3965,3965,3965,0
|
|
20250217,161600,719313300,3965,3965,3965,3965,0
|
|
20250217,161500,719313300,3965,3965,3965,3965,0
|
|
20250217,161400,719313300,3965,3965,3965,3965,0
|
|
20250217,161300,719313300,3965,3965,3965,3965,0
|
|
20250217,161200,719313300,3965,3965,3965,3965,0
|
|
20250217,161100,719313300,3965,3965,3965,3965,0
|
|
20250217,161000,719313300,3965,3965,3965,3965,0
|
|
20250217,160900,719313300,3965,3965,3965,3965,0
|
|
20250217,160800,719313300,3965,3965,3965,3965,0
|
|
20250217,160700,719313300,3965,3965,3965,3965,0
|
|
20250217,160600,719313300,3965,3965,3965,3965,0
|
|
20250217,160500,719313300,3965,3965,3965,3965,0
|
|
20250217,160400,719313300,3965,3965,3965,3965,0
|
|
20250217,160300,719313300,3965,3965,3965,3965,0
|
|
20250217,160200,719313300,3965,3965,3965,3965,0
|
|
20250217,160100,719313300,3965,3965,3965,3965,0
|
|
20250217,160000,719313300,3965,3965,3965,3965,0
|
|
20250217,155900,719313300,3965,3965,3965,3965,0
|
|
20250217,155800,719313300,3965,3965,3965,3965,0
|
|
20250217,155700,719313300,3965,3965,3965,3965,0
|
|
20250217,155600,719313300,3965,3965,3965,3965,0
|
|
20250217,155500,719313300,3965,3965,3965,3965,0
|
|
20250217,155400,719313300,3965,3965,3965,3965,0
|
|
20250217,155300,719313300,3965,3965,3965,3965,1237
|
|
20250217,155200,719313300,3965,3965,3965,3965,0
|
|
20250217,155100,719313300,3965,3965,3965,3965,0
|
|
20250217,155000,719313300,3965,3965,3965,3965,0
|
|
20250217,154900,719313300,3965,3965,3965,3965,0
|
|
20250217,154800,719313300,3965,3965,3965,3965,0
|
|
20250217,154700,719313300,3965,3965,3965,3965,0
|
|
20250217,154600,719313300,3965,3965,3965,3965,0
|
|
20250217,154500,719313300,3965,3965,3965,3965,0
|
|
20250217,154400,719313300,3965,3965,3965,3965,0
|
|
20250217,154300,719313300,3965,3965,3965,3965,0
|
|
20250217,154200,719313300,3965,3965,3965,3965,0
|
|
20250217,154100,719313300,3965,3965,3965,3965,0
|
|
20250217,154000,719313300,3965,3965,3965,3965,0
|
|
20250217,153900,719313300,3965,3965,3965,3965,0
|
|
20250217,153800,719313300,3965,3965,3965,3965,0
|
|
20250217,153700,719313300,3965,3965,3965,3965,0
|
|
20250217,153600,719313300,3965,3965,3965,3965,0
|
|
20250217,153500,719313300,3965,3965,3965,3965,0
|
|
20250217,153400,719313300,3965,3965,3965,3965,0
|
|
20250217,153300,719313300,3965,3965,3965,3965,0
|
|
20250217,153200,719313300,3965,3965,3965,3965,0
|
|
20250217,153100,719313300,3965,3965,3965,3965,0
|
|
20250217,153000,719313300,3965,3965,3965,3965,1237
|
|
20250217,152900,714408595,3960,3960,3960,3960,0
|
|
20250217,152800,714408595,3960,3960,3960,3960,0
|
|
20250217,152700,714408595,3960,3960,3960,3960,0
|
|
20250217,152600,714408595,3960,3960,3960,3960,0
|
|
20250217,152500,714408595,3960,3960,3960,3960,0
|
|
20250217,152400,714408595,3960,3960,3960,3960,0
|
|
20250217,152300,714408595,3960,3960,3960,3960,0
|
|
20250217,152200,714408595,3960,3960,3960,3960,0
|
|
20250217,152100,714408595,3960,3960,3960,3960,0
|
|
20250217,152000,714408595,3960,3960,3960,3960,0
|
|
20250217,151900,714408595,3960,3940,3965,3940,16364
|
|
20250217,151800,649814345,3940,3940,3940,3935,9950
|
|
20250217,151700,610621445,3940,3935,3940,3935,2134
|
|
20250217,151600,602222960,3935,3940,3940,3935,4938
|
|
20250217,151500,582772790,3935,3935,3935,3935,12
|
|
20250217,151400,582725570,3940,3940,3940,3940,0
|
|
20250217,151300,582725570,3940,3935,3940,3935,927
|
|
20250217,151200,579075505,3935,3925,3935,3925,224
|
|
20250217,151100,578195040,3930,3930,3930,3930,0
|
|
20250217,151000,578195040,3930,3920,3930,3920,2
|
|
20250217,150900,578187190,3920,3930,3930,3920,2040
|
|
20250217,150800,570187295,3930,3930,3930,3930,0
|
|
20250217,150700,570187295,3930,3930,3930,3930,124
|
|
20250217,150600,569699975,3930,3930,3930,3930,500
|
|
20250217,150500,567734975,3930,3930,3930,3930,205
|
|
20250217,150400,566929325,3930,3925,3930,3925,30
|
|
20250217,150300,566811475,3945,3945,3945,3945,140
|
|
20250217,150200,566259175,3945,3945,3945,3945,200
|
|
20250217,150100,565470175,3945,3945,3945,3945,300
|
|
20250217,150000,564286675,3945,3945,3945,3945,19
|
|
20250217,145900,564211720,3945,3945,3945,3945,0
|
|
20250217,145800,564211720,3945,3940,3945,3940,3107
|
|
20250217,145700,551963755,3935,3935,3935,3935,1
|
|
20250217,145600,551959820,3935,3930,3935,3930,2413
|
|
20250217,145500,542474040,3930,3925,3930,3925,1073
|
|
20250217,145400,538262155,3925,3930,3930,3925,3001
|
|
20250217,145300,526468230,3930,3925,3930,3925,462
|
|
20250217,145200,524652590,3930,3930,3930,3930,0
|
|
20250217,145100,524652590,3930,3925,3930,3925,1000
|
|
20250217,145000,520726590,3925,3915,3925,3910,2075
|
|
20250217,144900,512610190,3915,3925,3925,3915,134
|
|
20250217,144800,512084280,3930,3910,3930,3910,1256
|
|
20250217,144700,507154585,3905,3905,3905,3905,0
|
|
20250217,144600,507154585,3905,3905,3905,3905,0
|
|
20250217,144500,507154585,3905,3905,3905,3905,0
|
|
20250217,144400,507154585,3905,3900,3925,3900,10529
|
|
20250217,144300,465924900,3900,3900,3905,3900,2166
|
|
20250217,144200,457466680,3905,3905,3905,3905,3
|
|
20250217,144100,457454965,3905,3900,3905,3900,1001
|
|
20250217,144000,453551060,3905,3905,3905,3905,32
|
|
20250217,143900,453426100,3900,3900,3900,3900,0
|
|
20250217,143800,453426100,3900,3900,3900,3900,6583
|
|
20250217,143700,427752400,3900,3900,3900,3900,0
|
|
20250217,143600,427752400,3900,3900,3900,3900,527
|
|
20250217,143500,425697100,3900,3885,3900,3885,6699
|
|
20250217,143400,399620650,3880,3880,3880,3880,909
|
|
20250217,143300,396093730,3880,3870,3880,3870,1836
|
|
20250217,143200,388981715,3875,3865,3875,3865,1213
|
|
20250217,143100,384282680,3865,3865,3865,3865,0
|
|
20250217,143000,384282680,3865,3865,3865,3865,800
|
|
20250217,142900,381190680,3860,3860,3860,3860,500
|
|
20250217,142800,379260680,3860,3860,3860,3860,0
|
|
20250217,142700,379260680,3860,3860,3860,3860,0
|
|
20250217,142600,379260680,3860,3860,3860,3860,2000
|
|
20250217,142500,371540680,3860,3875,3875,3860,2000
|
|
20250217,142400,363808615,3875,3875,3875,3875,0
|
|
20250217,142300,363808615,3875,3875,3875,3875,613
|
|
20250217,142200,361433240,3875,3875,3875,3875,515
|
|
20250217,142100,359437615,3870,3870,3870,3870,0
|
|
20250217,142000,359437615,3870,3870,3870,3870,0
|
|
20250217,141900,359437615,3870,3870,3870,3870,0
|
|
20250217,141800,359437615,3870,3870,3870,3870,0
|
|
20250217,141700,359437615,3870,3870,3870,3870,50
|
|
20250217,141600,359244115,3870,3870,3870,3870,0
|
|
20250217,141500,359244115,3870,3870,3870,3870,0
|
|
20250217,141400,359244115,3870,3870,3870,3870,0
|
|
20250217,141300,359244115,3870,3870,3870,3870,2
|
|
20250217,141200,359236375,3870,3870,3870,3870,0
|
|
20250217,141100,359236375,3870,3870,3870,3870,0
|
|
20250217,141000,359236375,3870,3870,3870,3870,0
|
|
20250217,140900,359236375,3870,3870,3870,3870,0
|
|
20250217,140800,359236375,3870,3870,3870,3870,62
|
|
20250217,140700,358996435,3870,3870,3870,3870,0
|
|
20250217,140600,358996435,3870,3870,3870,3870,34
|
|
20250217,140500,358864855,3870,3870,3870,3870,0
|
|
20250217,140400,358864855,3870,3870,3870,3870,822
|
|
20250217,140300,355683715,3875,3875,3875,3875,1
|
|
20250217,140200,355679840,3875,3875,3875,3875,81
|
|
20250217,140100,355365965,3875,3870,3875,3870,252
|
|
20250217,140000,354390500,3875,3875,3875,3875,0
|
|
20250217,135900,354390500,3875,3875,3875,3875,0
|
|
20250217,135800,354390500,3875,3875,3875,3875,226
|
|
20250217,135700,353514750,3875,3875,3880,3875,752
|
|
20250217,135600,350600565,3875,3875,3875,3875,0
|
|
20250217,135500,350600565,3875,3875,3875,3875,0
|
|
20250217,135400,350600565,3875,3875,3875,3875,60
|
|
20250217,135300,350368065,3885,3885,3885,3885,0
|
|
20250217,135200,350368065,3885,3885,3885,3885,0
|
|
20250217,135100,350368065,3885,3885,3885,3885,0
|
|
20250217,135000,350368065,3885,3885,3885,3885,0
|
|
20250217,134900,350368065,3885,3885,3885,3885,0
|
|
20250217,134800,350368065,3885,3885,3885,3885,0
|
|
20250217,134700,350368065,3885,3885,3885,3885,0
|
|
20250217,134600,350368065,3885,3885,3885,3885,0
|
|
20250217,134500,350368065,3885,3885,3885,3885,0
|
|
20250217,134400,350368065,3885,3885,3885,3885,0
|
|
20250217,134300,350368065,3885,3885,3885,3885,0
|
|
20250217,134200,350368065,3885,3885,3885,3885,101
|
|
20250217,134100,349975680,3895,3895,3895,3895,0
|
|
20250217,134000,349975680,3895,3895,3895,3895,0
|
|
20250217,133900,349975680,3895,3895,3895,3895,0
|
|
20250217,133800,349975680,3895,3895,3895,3895,0
|
|
20250217,133700,349975680,3895,3895,3895,3895,0
|
|
20250217,133600,349975680,3895,3895,3895,3895,0
|
|
20250217,133500,349975680,3895,3895,3895,3895,0
|
|
20250217,133400,349975680,3895,3895,3895,3895,0
|
|
20250217,133300,349975680,3895,3895,3895,3895,0
|
|
20250217,133200,349975680,3895,3895,3895,3895,0
|
|
20250217,133100,349975680,3895,3895,3895,3895,0
|
|
20250217,133000,349975680,3895,3895,3895,3895,0
|
|
20250217,132900,349975680,3895,3885,3895,3885,1051
|
|
20250217,132800,345891905,3885,3880,3885,3880,472
|
|
20250217,132700,344058805,3870,3870,3870,3870,0
|
|
20250217,132600,344058805,3870,3870,3870,3870,0
|
|
20250217,132500,344058805,3870,3870,3870,3870,0
|
|
20250217,132400,344058805,3870,3870,3870,3870,0
|
|
20250217,132300,344058805,3870,3870,3870,3870,0
|
|
20250217,132200,344058805,3870,3870,3870,3870,0
|
|
20250217,132100,344058805,3870,3870,3870,3870,0
|
|
20250217,132000,344058805,3870,3870,3870,3870,0
|
|
20250217,131900,344058805,3870,3870,3870,3870,0
|
|
20250217,131800,344058805,3870,3870,3870,3870,0
|
|
20250217,131700,344058805,3870,3870,3870,3870,0
|
|
20250217,131600,344058805,3870,3870,3870,3870,0
|
|
20250217,131500,344058805,3870,3870,3870,3870,0
|
|
20250217,131400,344058805,3870,3870,3870,3870,0
|
|
20250217,131300,344058805,3870,3870,3870,3870,0
|
|
20250217,131200,344058805,3870,3875,3880,3870,1431
|
|
20250217,131100,338507555,3880,3870,3880,3870,200
|
|
20250217,131000,337732725,3865,3865,3865,3865,35
|
|
20250217,130900,337597450,3870,3870,3870,3870,0
|
|
20250217,130800,337597450,3870,3870,3870,3870,0
|
|
20250217,130700,337597450,3870,3870,3870,3870,0
|
|
20250217,130600,337597450,3870,3870,3870,3870,17
|
|
20250217,130500,337531660,3865,3865,3865,3865,4
|
|
20250217,130400,337516200,3865,3865,3865,3865,10
|
|
20250217,130300,337477550,3865,3865,3865,3865,10
|
|
20250217,130200,337438900,3860,3860,3860,3860,20
|
|
20250217,130100,337361700,3865,3860,3865,3855,1294
|
|
20250217,130000,332363730,3870,3870,3870,3870,0
|
|
20250217,125900,332363730,3870,3870,3870,3870,0
|
|
20250217,125800,332363730,3870,3870,3870,3870,453
|
|
20250217,125700,330610620,3870,3870,3870,3870,0
|
|
20250217,125600,330610620,3870,3870,3870,3870,0
|
|
20250217,125500,330610620,3870,3870,3870,3870,0
|
|
20250217,125400,330610620,3870,3870,3870,3870,0
|
|
20250217,125300,330610620,3870,3870,3870,3870,1
|
|
20250217,125200,330606750,3870,3870,3870,3870,0
|
|
20250217,125100,330606750,3870,3870,3870,3870,5
|
|
20250217,125000,330587400,3870,3870,3870,3870,4
|
|
20250217,124900,330571920,3870,3870,3870,3870,0
|
|
20250217,124800,330571920,3870,3880,3880,3870,3693
|
|
20250217,124700,316243900,3880,3880,3880,3880,0
|
|
20250217,124600,316243900,3880,3880,3880,3880,0
|
|
20250217,124500,316243900,3880,3890,3890,3880,612
|
|
20250217,124400,313864440,3890,3875,3890,3875,3356
|
|
20250217,124300,300842960,3895,3845,3895,3845,9744
|
|
20250217,124200,263078975,3850,3850,3850,3850,0
|
|
20250217,124100,263078975,3850,3850,3850,3850,0
|
|
20250217,124000,263078975,3850,3850,3850,3850,622
|
|
20250217,123900,260684275,3850,3830,3850,3830,1737
|
|
20250217,123800,254002755,3830,3830,3830,3830,1
|
|
20250217,123700,253998925,3830,3830,3830,3830,0
|
|
20250217,123600,253998925,3830,3825,3830,3825,352
|
|
20250217,123500,252651455,3820,3820,3820,3820,0
|
|
20250217,123400,252651455,3820,3820,3820,3820,1
|
|
20250217,123300,252647635,3825,3825,3825,3825,0
|
|
20250217,123200,252647635,3825,3825,3825,3825,0
|
|
20250217,123100,252647635,3825,3825,3825,3825,0
|
|
20250217,123000,252647635,3825,3825,3825,3825,10
|
|
20250217,122900,252609385,3820,3820,3820,3820,21
|
|
20250217,122800,252529165,3820,3820,3820,3820,0
|
|
20250217,122700,252529165,3820,3820,3820,3820,159
|
|
20250217,122600,251921785,3815,3815,3815,3815,125
|
|
20250217,122500,251444910,3810,3810,3810,3810,0
|
|
20250217,122400,251444910,3810,3810,3810,3810,0
|
|
20250217,122300,251444910,3810,3810,3810,3810,0
|
|
20250217,122200,251444910,3810,3810,3810,3810,0
|
|
20250217,122100,251444910,3810,3810,3810,3810,0
|
|
20250217,122000,251444910,3810,3810,3810,3810,0
|
|
20250217,121900,251444910,3810,3810,3810,3810,60
|
|
20250217,121800,251216310,3800,3800,3800,3800,85
|
|
20250217,121700,250893310,3800,3800,3800,3800,0
|
|
20250217,121600,250893310,3800,3800,3800,3800,0
|
|
20250217,121500,250893310,3800,3800,3800,3800,142
|
|
20250217,121400,250353710,3800,3800,3800,3800,0
|
|
20250217,121300,250353710,3800,3800,3800,3800,1
|
|
20250217,121200,250349910,3810,3810,3810,3810,0
|
|
20250217,121100,250349910,3810,3810,3810,3810,0
|
|
20250217,121000,250349910,3810,3810,3810,3810,0
|
|
20250217,120900,250349910,3810,3810,3810,3810,0
|
|
20250217,120800,250349910,3810,3810,3810,3810,0
|
|
20250217,120700,250349910,3810,3810,3810,3810,0
|
|
20250217,120600,250349910,3810,3785,3810,3785,1600
|
|
20250217,120500,244262175,3785,3785,3785,3785,0
|
|
20250217,120400,244262175,3785,3785,3785,3785,0
|
|
20250217,120300,244262175,3785,3785,3785,3785,0
|
|
20250217,120200,244262175,3785,3785,3785,3785,0
|
|
20250217,120100,244262175,3785,3785,3785,3785,0
|
|
20250217,120000,244262175,3785,3785,3785,3785,0
|
|
20250217,115900,244262175,3785,3785,3785,3785,0
|
|
20250217,115800,244262175,3785,3785,3785,3785,0
|
|
20250217,115700,244262175,3785,3785,3785,3785,0
|
|
20250217,115600,244262175,3785,3785,3785,3785,0
|
|
20250217,115500,244262175,3785,3785,3785,3785,0
|
|
20250217,115400,244262175,3785,3785,3785,3785,0
|
|
20250217,115300,244262175,3785,3785,3785,3785,0
|
|
20250217,115200,244262175,3785,3785,3785,3785,0
|
|
20250217,115100,244262175,3785,3785,3785,3785,8
|
|
20250217,115000,244231895,3785,3795,3795,3785,31
|
|
20250217,114900,244114360,3795,3795,3795,3795,0
|
|
20250217,114800,244114360,3795,3795,3795,3795,0
|
|
20250217,114700,244114360,3795,3795,3795,3795,0
|
|
20250217,114600,244114360,3795,3795,3795,3795,0
|
|
20250217,114500,244114360,3795,3795,3795,3795,0
|
|
20250217,114400,244114360,3795,3795,3795,3795,0
|
|
20250217,114300,244114360,3795,3795,3795,3795,0
|
|
20250217,114200,244114360,3795,3795,3795,3795,0
|
|
20250217,114100,244114360,3795,3795,3795,3795,2
|
|
20250217,114000,244106770,3795,3795,3795,3795,0
|
|
20250217,113900,244106770,3795,3795,3795,3795,0
|
|
20250217,113800,244106770,3795,3795,3795,3795,0
|
|
20250217,113700,244106770,3795,3795,3795,3795,1
|
|
20250217,113600,244102975,3800,3800,3800,3800,0
|
|
20250217,113500,244102975,3800,3800,3800,3800,0
|
|
20250217,113400,244102975,3800,3800,3800,3800,0
|
|
20250217,113300,244102975,3800,3800,3800,3800,0
|
|
20250217,113200,244102975,3800,3800,3800,3800,0
|
|
20250217,113100,244102975,3800,3800,3800,3800,0
|
|
20250217,113000,244102975,3800,3800,3800,3800,0
|
|
20250217,112900,244102975,3800,3800,3800,3800,0
|
|
20250217,112800,244102975,3800,3800,3800,3800,0
|
|
20250217,112700,244102975,3800,3800,3800,3800,0
|
|
20250217,112600,244102975,3800,3800,3800,3800,0
|
|
20250217,112500,244102975,3800,3800,3800,3800,0
|
|
20250217,112400,244102975,3800,3800,3800,3800,0
|
|
20250217,112300,244102975,3800,3800,3800,3800,0
|
|
20250217,112200,244102975,3800,3800,3800,3800,0
|
|
20250217,112100,244102975,3800,3800,3800,3800,3
|
|
20250217,112000,244091575,3810,3810,3810,3810,0
|
|
20250217,111900,244091575,3810,3810,3810,3810,0
|
|
20250217,111800,244091575,3810,3810,3810,3810,0
|
|
20250217,111700,244091575,3810,3810,3810,3810,0
|
|
20250217,111600,244091575,3810,3810,3810,3810,0
|
|
20250217,111500,244091575,3810,3810,3810,3810,0
|
|
20250217,111400,244091575,3810,3810,3810,3810,0
|
|
20250217,111300,244091575,3810,3810,3810,3810,0
|
|
20250217,111200,244091575,3810,3810,3810,3810,0
|
|
20250217,111100,244091575,3810,3810,3810,3810,0
|
|
20250217,111000,244091575,3810,3805,3810,3805,37
|
|
20250217,110900,243950785,3810,3810,3810,3810,0
|
|
20250217,110800,243950785,3810,3810,3810,3810,0
|
|
20250217,110700,243950785,3810,3810,3810,3810,0
|
|
20250217,110600,243950785,3810,3810,3810,3810,0
|
|
20250217,110500,243950785,3810,3810,3810,3810,0
|
|
20250217,110400,243950785,3810,3795,3810,3795,1091
|
|
20250217,110300,239804265,3800,3800,3800,3800,0
|
|
20250217,110200,239804265,3800,3800,3800,3800,0
|
|
20250217,110100,239804265,3800,3800,3800,3800,0
|
|
20250217,110000,239804265,3800,3800,3800,3800,0
|
|
20250217,105900,239804265,3800,3790,3800,3790,126
|
|
20250217,105800,239325750,3780,3785,3800,3780,253
|
|
20250217,105700,238365675,3780,3780,3780,3780,57
|
|
20250217,105600,238150215,3780,3775,3780,3775,6700
|
|
20250217,105500,212847295,3775,3765,3775,3765,549
|
|
20250217,105400,210775410,3775,3775,3775,3775,0
|
|
20250217,105300,210775410,3775,3770,3775,3770,504
|
|
20250217,105200,208875305,3770,3770,3770,3770,0
|
|
20250217,105100,208875305,3770,3765,3770,3765,34
|
|
20250217,105000,208747290,3765,3765,3765,3765,40
|
|
20250217,104900,208596690,3760,3760,3760,3760,5
|
|
20250217,104800,208577890,3760,3760,3760,3760,21
|
|
20250217,104700,208498930,3765,3765,3765,3765,0
|
|
20250217,104600,208498930,3765,3760,3765,3760,9
|
|
20250217,104500,208465085,3760,3755,3760,3755,22
|
|
20250217,104400,208382430,3755,3755,3755,3755,33
|
|
20250217,104300,208258515,3760,3760,3760,3760,0
|
|
20250217,104200,208258515,3760,3760,3760,3760,0
|
|
20250217,104100,208258515,3760,3760,3760,3760,1
|
|
20250217,104000,208254755,3755,3760,3760,3755,154
|
|
20250217,103900,207676205,3760,3760,3760,3760,0
|
|
20250217,103800,207676205,3760,3760,3760,3760,38
|
|
20250217,103700,207533325,3760,3760,3760,3760,0
|
|
20250217,103600,207533325,3760,3760,3760,3760,100
|
|
20250217,103500,207157325,3760,3760,3760,3760,0
|
|
20250217,103400,207157325,3760,3760,3760,3760,0
|
|
20250217,103300,207157325,3760,3760,3760,3760,0
|
|
20250217,103200,207157325,3760,3745,3760,3745,2722
|
|
20250217,103100,196938585,3730,3730,3730,3730,0
|
|
20250217,103000,196938585,3730,3730,3730,3730,0
|
|
20250217,102900,196938585,3730,3730,3730,3730,0
|
|
20250217,102800,196938585,3730,3735,3735,3730,1491
|
|
20250217,102700,191375990,3745,3745,3745,3745,0
|
|
20250217,102600,191375990,3745,3745,3745,3745,0
|
|
20250217,102500,191375990,3745,3745,3745,3745,0
|
|
20250217,102400,191375990,3745,3745,3745,3745,0
|
|
20250217,102300,191375990,3745,3740,3745,3740,300
|
|
20250217,102200,190252495,3725,3725,3725,3725,0
|
|
20250217,102100,190252495,3725,3725,3725,3725,270
|
|
20250217,102000,189246745,3725,3725,3725,3725,150
|
|
20250217,101900,188687995,3725,3730,3730,3725,6
|
|
20250217,101800,188665640,3725,3725,3725,3725,0
|
|
20250217,101700,188665640,3725,3725,3725,3725,0
|
|
20250217,101600,188665640,3725,3725,3725,3725,80
|
|
20250217,101500,188367640,3725,3745,3745,3725,89
|
|
20250217,101400,188034515,3740,3740,3740,3740,0
|
|
20250217,101300,188034515,3740,3740,3740,3740,0
|
|
20250217,101200,188034515,3740,3740,3740,3740,200
|
|
20250217,101100,187286515,3740,3740,3740,3740,99
|
|
20250217,101000,186916255,3740,3740,3740,3740,1
|
|
20250217,100900,186912515,3740,3740,3740,3740,1
|
|
20250217,100800,186908775,3740,3740,3740,3740,3
|
|
20250217,100700,186897555,3740,3740,3740,3740,36
|
|
20250217,100600,186762915,3740,3730,3740,3730,1150
|
|
20250217,100500,182462325,3740,3740,3740,3740,0
|
|
20250217,100400,182462325,3740,3730,3740,3730,450
|
|
20250217,100300,180781485,3720,3720,3720,3720,122
|
|
20250217,100200,180327645,3740,3725,3740,3725,1000
|
|
20250217,100100,176593875,3740,3740,3740,3740,0
|
|
20250217,100000,176593875,3740,3740,3740,3740,0
|
|
20250217,095900,176593875,3740,3740,3740,3740,0
|
|
20250217,095800,176593875,3740,3740,3740,3740,0
|
|
20250217,095700,176593875,3740,3740,3740,3740,0
|
|
20250217,095600,176593875,3740,3735,3740,3735,15
|
|
20250217,095500,176537780,3740,3725,3740,3725,102
|
|
20250217,095400,176157815,3740,3725,3740,3725,2001
|
|
20250217,095300,168682040,3745,3720,3745,3720,2025
|
|
20250217,095200,161142985,3720,3730,3730,3720,649
|
|
20250217,095100,158725075,3750,3730,3750,3730,15
|
|
20250217,095000,158668970,3730,3740,3740,3730,300
|
|
20250217,094900,157549960,3740,3740,3770,3740,2729
|
|
20250217,094800,147333120,3740,3740,3740,3740,5
|
|
20250217,094700,147314420,3740,3750,3750,3740,316
|
|
20250217,094600,146130170,3750,3700,3755,3700,5028
|
|
20250217,094500,127347525,3700,3695,3700,3685,2121
|
|
20250217,094400,119505360,3695,3695,3695,3695,0
|
|
20250217,094300,119505360,3695,3695,3695,3695,10
|
|
20250217,094200,119468410,3695,3695,3695,3695,0
|
|
20250217,094100,119468410,3695,3695,3695,3695,20
|
|
20250217,094000,119394510,3695,3690,3695,3685,27
|
|
20250217,093900,119294980,3700,3700,3700,3700,0
|
|
20250217,093800,119294980,3700,3700,3700,3700,49
|
|
20250217,093700,119113680,3700,3685,3700,3685,4219
|
|
20250217,093600,103535805,3665,3640,3665,3640,2132
|
|
20250217,093500,95746275,3630,3645,3645,3630,202
|
|
20250217,093400,95011110,3630,3660,3660,3630,1310
|
|
20250217,093300,90246575,3660,3660,3660,3660,862
|
|
20250217,093200,87091655,3680,3690,3690,3630,10004
|
|
20250217,093100,50489875,3700,3710,3710,3700,514
|
|
20250217,093000,48587965,3710,3710,3710,3710,0
|
|
20250217,092900,48587965,3710,3710,3710,3710,304
|
|
20250217,092800,47460125,3715,3715,3715,3715,0
|
|
20250217,092700,47460125,3715,3715,3715,3715,0
|
|
20250217,092600,47460125,3715,3715,3715,3700,612
|
|
20250217,092500,45193890,3715,3715,3715,3715,0
|
|
20250217,092400,45193890,3715,3715,3715,3715,0
|
|
20250217,092300,45193890,3715,3715,3715,3715,0
|
|
20250217,092200,45193890,3715,3715,3715,3715,440
|
|
20250217,092100,43559290,3715,3715,3715,3715,0
|
|
20250217,092000,43559290,3715,3715,3715,3715,0
|
|
20250217,091900,43559290,3715,3715,3715,3715,83
|
|
20250217,091800,43250945,3725,3725,3725,3725,0
|
|
20250217,091700,43250945,3725,3730,3730,3725,2000
|
|
20250217,091600,35794570,3735,3735,3735,3735,0
|
|
20250217,091500,35794570,3735,3730,3735,3730,1059
|
|
20250217,091400,31839625,3725,3740,3740,3700,6529
|
|
20250217,091300,7583535,3740,3740,3740,3740,0
|
|
20250217,091200,7583535,3740,3740,3740,3740,0
|
|
20250217,091100,7583535,3740,3740,3740,3740,0
|
|
20250217,091000,7583535,3740,3745,3745,3740,1200
|
|
20250217,090900,3092860,3740,3740,3740,3740,88
|
|
20250217,090800,2763740,3740,3740,3745,3740,575
|
|
20250217,090700,613110,3800,3800,3800,3800,0
|
|
20250217,090600,613110,3800,3800,3800,3800,10
|
|
20250217,090500,575110,3800,3800,3800,3800,20
|
|
20250217,090400,499110,3810,3810,3810,3810,0
|
|
20250217,090300,499110,3810,3810,3810,3810,0
|
|
20250217,090200,499110,3810,3810,3810,3810,0
|
|
20250217,090100,499110,3810,3810,3810,3810,0
|
|
20250217,090000,499110,3810,3810,3810,3810,131
|