674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,201100,63866845,3065,3065,3065,3065,1732
|
|
20250211,201000,63866845,3065,3065,3065,3065,0
|
|
20250211,200900,63866845,3065,3065,3065,3065,0
|
|
20250211,200800,63866845,3065,3065,3065,3065,0
|
|
20250211,200700,63866845,3065,3065,3065,3065,0
|
|
20250211,200600,63866845,3065,3065,3065,3065,0
|
|
20250211,200500,63866845,3065,3065,3065,3065,0
|
|
20250211,200400,63866845,3065,3065,3065,3065,0
|
|
20250211,200300,63866845,3065,3065,3065,3065,0
|
|
20250211,200200,63866845,3065,3065,3065,3065,0
|
|
20250211,200100,63866845,3065,3065,3065,3065,0
|
|
20250211,200000,63866845,3065,3065,3065,3065,0
|
|
20250211,195900,63866845,3065,3065,3065,3065,0
|
|
20250211,195800,63866845,3065,3065,3065,3065,0
|
|
20250211,195700,63866845,3065,3065,3065,3065,0
|
|
20250211,195600,63866845,3065,3065,3065,3065,0
|
|
20250211,195500,63866845,3065,3065,3065,3065,0
|
|
20250211,195400,63866845,3065,3065,3065,3065,0
|
|
20250211,195300,63866845,3065,3065,3065,3065,0
|
|
20250211,195200,63866845,3065,3065,3065,3065,0
|
|
20250211,195100,63866845,3065,3065,3065,3065,0
|
|
20250211,195000,63866845,3065,3065,3065,3065,0
|
|
20250211,194900,63866845,3065,3065,3065,3065,0
|
|
20250211,194800,63866845,3065,3065,3065,3065,0
|
|
20250211,194700,63866845,3065,3065,3065,3065,0
|
|
20250211,194600,63866845,3065,3065,3065,3065,0
|
|
20250211,194500,63866845,3065,3065,3065,3065,0
|
|
20250211,194400,63866845,3065,3065,3065,3065,0
|
|
20250211,194300,63866845,3065,3065,3065,3065,0
|
|
20250211,194200,63866845,3065,3065,3065,3065,0
|
|
20250211,194100,63866845,3065,3065,3065,3065,1732
|
|
20250211,194000,63866845,3065,3065,3065,3065,0
|
|
20250211,193900,63866845,3065,3065,3065,3065,0
|
|
20250211,193800,63866845,3065,3065,3065,3065,0
|
|
20250211,193700,63866845,3065,3065,3065,3065,0
|
|
20250211,193600,63866845,3065,3065,3065,3065,0
|
|
20250211,193500,63866845,3065,3065,3065,3065,0
|
|
20250211,193400,63866845,3065,3065,3065,3065,0
|
|
20250211,193300,63866845,3065,3065,3065,3065,0
|
|
20250211,193200,63866845,3065,3065,3065,3065,0
|
|
20250211,193100,63866845,3065,3065,3065,3065,0
|
|
20250211,193000,63866845,3065,3065,3065,3065,0
|
|
20250211,192900,63866845,3065,3065,3065,3065,0
|
|
20250211,192800,63866845,3065,3065,3065,3065,0
|
|
20250211,192700,63866845,3065,3065,3065,3065,0
|
|
20250211,192600,63866845,3065,3065,3065,3065,0
|
|
20250211,192500,63866845,3065,3065,3065,3065,0
|
|
20250211,192400,63866845,3065,3065,3065,3065,0
|
|
20250211,192300,63866845,3065,3065,3065,3065,0
|
|
20250211,192200,63866845,3065,3065,3065,3065,0
|
|
20250211,192100,63866845,3065,3065,3065,3065,0
|
|
20250211,192000,63866845,3065,3065,3065,3065,0
|
|
20250211,191900,63866845,3065,3065,3065,3065,0
|
|
20250211,191800,63866845,3065,3065,3065,3065,0
|
|
20250211,191700,63866845,3065,3065,3065,3065,0
|
|
20250211,191600,63866845,3065,3065,3065,3065,0
|
|
20250211,191500,63866845,3065,3065,3065,3065,0
|
|
20250211,191400,63866845,3065,3065,3065,3065,0
|
|
20250211,191300,63866845,3065,3065,3065,3065,0
|
|
20250211,191200,63866845,3065,3065,3065,3065,0
|
|
20250211,191100,63866845,3065,3065,3065,3065,1732
|
|
20250211,191000,63866845,3065,3065,3065,3065,0
|
|
20250211,190900,63866845,3065,3065,3065,3065,0
|
|
20250211,190800,63866845,3065,3065,3065,3065,0
|
|
20250211,190700,63866845,3065,3065,3065,3065,0
|
|
20250211,190600,63866845,3065,3065,3065,3065,0
|
|
20250211,190500,63866845,3065,3065,3065,3065,0
|
|
20250211,190400,63866845,3065,3065,3065,3065,0
|
|
20250211,190300,63866845,3065,3065,3065,3065,0
|
|
20250211,190200,63866845,3065,3065,3065,3065,0
|
|
20250211,190100,63866845,3065,3065,3065,3065,0
|
|
20250211,190000,63866845,3065,3065,3065,3065,0
|
|
20250211,185900,63866845,3065,3065,3065,3065,0
|
|
20250211,185800,63866845,3065,3065,3065,3065,0
|
|
20250211,185700,63866845,3065,3065,3065,3065,0
|
|
20250211,185600,63866845,3065,3065,3065,3065,0
|
|
20250211,185500,63866845,3065,3065,3065,3065,0
|
|
20250211,185400,63866845,3065,3065,3065,3065,0
|
|
20250211,185300,63866845,3065,3065,3065,3065,0
|
|
20250211,185200,63866845,3065,3065,3065,3065,0
|
|
20250211,185100,63866845,3065,3065,3065,3065,0
|
|
20250211,185000,63866845,3065,3065,3065,3065,0
|
|
20250211,184900,63866845,3065,3065,3065,3065,0
|
|
20250211,184800,63866845,3065,3065,3065,3065,0
|
|
20250211,184700,63866845,3065,3065,3065,3065,0
|
|
20250211,184600,63866845,3065,3065,3065,3065,0
|
|
20250211,184500,63866845,3065,3065,3065,3065,0
|
|
20250211,184400,63866845,3065,3065,3065,3065,0
|
|
20250211,184300,63866845,3065,3065,3065,3065,0
|
|
20250211,184200,63866845,3065,3065,3065,3065,0
|
|
20250211,184100,63866845,3065,3065,3065,3065,1732
|
|
20250211,184000,63866845,3065,3065,3065,3065,0
|
|
20250211,183900,63866845,3065,3065,3065,3065,0
|
|
20250211,183800,63866845,3065,3065,3065,3065,0
|
|
20250211,183700,63866845,3065,3065,3065,3065,0
|
|
20250211,183600,63866845,3065,3065,3065,3065,0
|
|
20250211,183500,63866845,3065,3065,3065,3065,0
|
|
20250211,183400,63866845,3065,3065,3065,3065,0
|
|
20250211,183300,63866845,3065,3065,3065,3065,0
|
|
20250211,183200,63866845,3065,3065,3065,3065,0
|
|
20250211,183100,63866845,3065,3065,3065,3065,0
|
|
20250211,183000,63866845,3065,3065,3065,3065,0
|
|
20250211,182900,63866845,3065,3065,3065,3065,0
|
|
20250211,182800,63866845,3065,3065,3065,3065,0
|
|
20250211,182700,63866845,3065,3065,3065,3065,0
|
|
20250211,182600,63866845,3065,3065,3065,3065,0
|
|
20250211,182500,63866845,3065,3065,3065,3065,0
|
|
20250211,182400,63866845,3065,3065,3065,3065,0
|
|
20250211,182300,63866845,3065,3065,3065,3065,0
|
|
20250211,182200,63866845,3065,3065,3065,3065,0
|
|
20250211,182100,63866845,3065,3065,3065,3065,0
|
|
20250211,182000,63866845,3065,3065,3065,3065,0
|
|
20250211,181900,63866845,3065,3065,3065,3065,0
|
|
20250211,181800,63866845,3065,3065,3065,3065,0
|
|
20250211,181700,63866845,3065,3065,3065,3065,0
|
|
20250211,181600,63866845,3065,3065,3065,3065,0
|
|
20250211,181500,63866845,3065,3065,3065,3065,0
|
|
20250211,181400,63866845,3065,3065,3065,3065,0
|
|
20250211,181300,63866845,3065,3065,3065,3065,0
|
|
20250211,181200,63866845,3065,3065,3065,3065,0
|
|
20250211,181100,63866845,3065,3065,3065,3065,1732
|
|
20250211,181000,63866845,3065,3065,3065,3065,0
|
|
20250211,180900,63866845,3065,3065,3065,3065,0
|
|
20250211,180800,63866845,3065,3065,3065,3065,0
|
|
20250211,180700,63866845,3065,3065,3065,3065,0
|
|
20250211,180600,63866845,3065,3065,3065,3065,0
|
|
20250211,180500,63866845,3065,3065,3065,3065,0
|
|
20250211,180400,63866845,3065,3065,3065,3065,0
|
|
20250211,180300,63866845,3065,3065,3065,3065,0
|
|
20250211,180200,63866845,3065,3065,3065,3065,0
|
|
20250211,180100,63866845,3065,3065,3065,3065,0
|
|
20250211,180000,63866845,3065,3065,3065,3065,0
|
|
20250211,175900,63866845,3065,3065,3065,3065,0
|
|
20250211,175800,63866845,3065,3065,3065,3065,0
|
|
20250211,175700,63866845,3065,3065,3065,3065,0
|
|
20250211,175600,63866845,3065,3065,3065,3065,0
|
|
20250211,175500,63866845,3065,3065,3065,3065,0
|
|
20250211,175400,63866845,3065,3065,3065,3065,0
|
|
20250211,175300,63866845,3065,3065,3065,3065,0
|
|
20250211,175200,63866845,3065,3065,3065,3065,0
|
|
20250211,175100,63866845,3065,3065,3065,3065,0
|
|
20250211,175000,63866845,3065,3065,3065,3065,0
|
|
20250211,174900,63866845,3065,3065,3065,3065,0
|
|
20250211,174800,63866845,3065,3065,3065,3065,0
|
|
20250211,174700,63866845,3065,3065,3065,3065,0
|
|
20250211,174600,63866845,3065,3065,3065,3065,0
|
|
20250211,174500,63866845,3065,3065,3065,3065,0
|
|
20250211,174400,63866845,3065,3065,3065,3065,0
|
|
20250211,174300,63866845,3065,3065,3065,3065,0
|
|
20250211,174200,63866845,3065,3065,3065,3065,0
|
|
20250211,174100,63866845,3065,3065,3065,3065,1732
|
|
20250211,174000,63866845,3065,3065,3065,3065,0
|
|
20250211,173900,63866845,3065,3065,3065,3065,0
|
|
20250211,173800,63866845,3065,3065,3065,3065,0
|
|
20250211,173700,63866845,3065,3065,3065,3065,0
|
|
20250211,173600,63866845,3065,3065,3065,3065,0
|
|
20250211,173500,63866845,3065,3065,3065,3065,0
|
|
20250211,173400,63866845,3065,3065,3065,3065,0
|
|
20250211,173300,63866845,3065,3065,3065,3065,0
|
|
20250211,173200,63866845,3065,3065,3065,3065,0
|
|
20250211,173100,63866845,3065,3065,3065,3065,0
|
|
20250211,173000,63866845,3065,3065,3065,3065,0
|
|
20250211,172900,63866845,3065,3065,3065,3065,0
|
|
20250211,172800,63866845,3065,3065,3065,3065,0
|
|
20250211,172700,63866845,3065,3065,3065,3065,0
|
|
20250211,172600,63866845,3065,3065,3065,3065,0
|
|
20250211,172500,63866845,3065,3065,3065,3065,0
|
|
20250211,172400,63866845,3065,3065,3065,3065,0
|
|
20250211,172300,63866845,3065,3065,3065,3065,0
|
|
20250211,172200,63866845,3065,3065,3065,3065,0
|
|
20250211,172100,63866845,3065,3065,3065,3065,0
|
|
20250211,172000,63866845,3065,3065,3065,3065,0
|
|
20250211,171900,63866845,3065,3065,3065,3065,0
|
|
20250211,171800,63866845,3065,3065,3065,3065,0
|
|
20250211,171700,63866845,3065,3065,3065,3065,0
|
|
20250211,171600,63866845,3065,3065,3065,3065,0
|
|
20250211,171500,63866845,3065,3065,3065,3065,0
|
|
20250211,171400,63866845,3065,3065,3065,3065,0
|
|
20250211,171300,63866845,3065,3065,3065,3065,0
|
|
20250211,171200,63866845,3065,3065,3065,3065,0
|
|
20250211,171100,63866845,3065,3065,3065,3065,1732
|
|
20250211,171000,63866845,3065,3065,3065,3065,0
|
|
20250211,170900,63866845,3065,3065,3065,3065,0
|
|
20250211,170800,63866845,3065,3065,3065,3065,0
|
|
20250211,170700,63866845,3065,3065,3065,3065,0
|
|
20250211,170600,63866845,3065,3065,3065,3065,0
|
|
20250211,170500,63866845,3065,3065,3065,3065,0
|
|
20250211,170400,63866845,3065,3065,3065,3065,0
|
|
20250211,170300,63866845,3065,3065,3065,3065,0
|
|
20250211,170200,63866845,3065,3065,3065,3065,0
|
|
20250211,170100,63866845,3065,3065,3065,3065,0
|
|
20250211,170000,63866845,3065,3065,3065,3065,0
|
|
20250211,165900,63866845,3065,3065,3065,3065,0
|
|
20250211,165800,63866845,3065,3065,3065,3065,0
|
|
20250211,165700,63866845,3065,3065,3065,3065,0
|
|
20250211,165600,63866845,3065,3065,3065,3065,0
|
|
20250211,165500,63866845,3065,3065,3065,3065,0
|
|
20250211,165400,63866845,3065,3065,3065,3065,0
|
|
20250211,165300,63866845,3065,3065,3065,3065,0
|
|
20250211,165200,63866845,3065,3065,3065,3065,0
|
|
20250211,165100,63866845,3065,3065,3065,3065,0
|
|
20250211,165000,63866845,3065,3065,3065,3065,0
|
|
20250211,164900,63866845,3065,3065,3065,3065,0
|
|
20250211,164800,63866845,3065,3065,3065,3065,0
|
|
20250211,164700,63866845,3065,3065,3065,3065,0
|
|
20250211,164600,63866845,3065,3065,3065,3065,0
|
|
20250211,164500,63866845,3065,3065,3065,3065,0
|
|
20250211,164400,63866845,3065,3065,3065,3065,0
|
|
20250211,164300,63866845,3065,3065,3065,3065,0
|
|
20250211,164200,63866845,3065,3065,3065,3065,0
|
|
20250211,164100,63866845,3065,3065,3065,3065,1732
|
|
20250211,164000,63866845,3065,3065,3065,3065,0
|
|
20250211,163900,63866845,3065,3065,3065,3065,0
|
|
20250211,163800,63866845,3065,3065,3065,3065,0
|
|
20250211,163700,63866845,3065,3065,3065,3065,0
|
|
20250211,163600,63866845,3065,3065,3065,3065,0
|
|
20250211,163500,63866845,3065,3065,3065,3065,0
|
|
20250211,163400,63866845,3065,3065,3065,3065,0
|
|
20250211,163300,63866845,3065,3065,3065,3065,0
|
|
20250211,163200,63866845,3065,3065,3065,3065,0
|
|
20250211,163100,63866845,3065,3065,3065,3065,0
|
|
20250211,163000,63866845,3065,3065,3065,3065,0
|
|
20250211,162900,63866845,3065,3065,3065,3065,0
|
|
20250211,162800,63866845,3065,3065,3065,3065,0
|
|
20250211,162700,63866845,3065,3065,3065,3065,0
|
|
20250211,162600,63866845,3065,3065,3065,3065,0
|
|
20250211,162500,63866845,3065,3065,3065,3065,0
|
|
20250211,162400,63866845,3065,3065,3065,3065,0
|
|
20250211,162300,63866845,3065,3065,3065,3065,0
|
|
20250211,162200,63866845,3065,3065,3065,3065,0
|
|
20250211,162100,63866845,3065,3065,3065,3065,0
|
|
20250211,162000,63866845,3065,3065,3065,3065,0
|
|
20250211,161900,63866845,3065,3065,3065,3065,0
|
|
20250211,161800,63866845,3065,3065,3065,3065,0
|
|
20250211,161700,63866845,3065,3065,3065,3065,0
|
|
20250211,161600,63866845,3065,3065,3065,3065,0
|
|
20250211,161500,63866845,3065,3065,3065,3065,0
|
|
20250211,161400,63866845,3065,3065,3065,3065,0
|
|
20250211,161300,63866845,3065,3065,3065,3065,0
|
|
20250211,161200,63866845,3065,3065,3065,3065,0
|
|
20250211,161100,63866845,3065,3065,3065,3065,1732
|
|
20250211,161000,63866845,3065,3065,3065,3065,0
|
|
20250211,160900,63866845,3065,3065,3065,3065,0
|
|
20250211,160800,63866845,3065,3065,3065,3065,0
|
|
20250211,160700,63866845,3065,3065,3065,3065,0
|
|
20250211,160600,63866845,3065,3065,3065,3065,0
|
|
20250211,160500,63866845,3065,3065,3065,3065,0
|
|
20250211,160400,63866845,3065,3065,3065,3065,0
|
|
20250211,160300,63866845,3065,3065,3065,3065,0
|
|
20250211,160200,63866845,3065,3065,3065,3065,0
|
|
20250211,160100,63866845,3065,3065,3065,3065,0
|
|
20250211,160000,63866845,3065,3065,3065,3065,0
|
|
20250211,155900,63866845,3065,3065,3065,3065,0
|
|
20250211,155800,63866845,3065,3065,3065,3065,0
|
|
20250211,155700,63866845,3065,3065,3065,3065,0
|
|
20250211,155600,63866845,3065,3065,3065,3065,0
|
|
20250211,155500,63866845,3065,3065,3065,3065,0
|
|
20250211,155400,63866845,3065,3065,3065,3065,0
|
|
20250211,155300,63866845,3065,3065,3065,3065,0
|
|
20250211,155200,63866845,3065,3065,3065,3065,0
|
|
20250211,155100,63866845,3065,3065,3065,3065,0
|
|
20250211,155000,63866845,3065,3065,3065,3065,0
|
|
20250211,154900,63866845,3065,3065,3065,3065,0
|
|
20250211,154800,63866845,3065,3065,3065,3065,0
|
|
20250211,154700,63866845,3065,3065,3065,3065,0
|
|
20250211,154600,63866845,3065,3065,3065,3065,0
|
|
20250211,154500,63866845,3065,3065,3065,3065,0
|
|
20250211,154400,63866845,3065,3065,3065,3065,0
|
|
20250211,154300,63866845,3065,3065,3065,3065,0
|
|
20250211,154200,63866845,3065,3065,3065,3065,0
|
|
20250211,154100,63866845,3065,3065,3065,3065,1732
|
|
20250211,154000,63866845,3065,3065,3065,3065,0
|
|
20250211,153900,63866845,3065,3065,3065,3065,0
|
|
20250211,153800,63866845,3065,3065,3065,3065,0
|
|
20250211,153700,63866845,3065,3065,3065,3065,0
|
|
20250211,153600,63866845,3065,3065,3065,3065,0
|
|
20250211,153500,63866845,3065,3065,3065,3065,0
|
|
20250211,153400,63866845,3065,3065,3065,3065,0
|
|
20250211,153300,63866845,3065,3065,3065,3065,0
|
|
20250211,153200,63866845,3065,3065,3065,3065,0
|
|
20250211,153100,63866845,3065,3065,3065,3065,0
|
|
20250211,153000,63866845,3065,3065,3065,3065,1732
|
|
20250211,152900,58558265,3060,3060,3060,3060,0
|
|
20250211,152800,58558265,3060,3060,3060,3060,0
|
|
20250211,152700,58558265,3060,3060,3060,3060,0
|
|
20250211,152600,58558265,3060,3060,3060,3060,0
|
|
20250211,152500,58558265,3060,3060,3060,3060,0
|
|
20250211,152400,58558265,3060,3060,3060,3060,0
|
|
20250211,152300,58558265,3060,3060,3060,3060,0
|
|
20250211,152200,58558265,3060,3060,3060,3060,0
|
|
20250211,152100,58558265,3060,3060,3060,3060,0
|
|
20250211,152000,58558265,3060,3060,3060,3060,0
|
|
20250211,151900,58558265,3060,3050,3060,3050,400
|
|
20250211,151800,57336215,3050,3050,3050,3050,0
|
|
20250211,151700,57336215,3050,3050,3050,3050,3
|
|
20250211,151600,57327065,3050,3050,3050,3050,3
|
|
20250211,151500,57317915,3050,3050,3050,3050,37
|
|
20250211,151400,57205065,3050,3050,3050,3050,0
|
|
20250211,151300,57205065,3050,3050,3050,3050,0
|
|
20250211,151200,57205065,3050,3050,3050,3050,5
|
|
20250211,151100,57189815,3050,3050,3050,3050,0
|
|
20250211,151000,57189815,3050,3050,3050,3050,0
|
|
20250211,150900,57189815,3050,3050,3050,3050,1
|
|
20250211,150800,57186765,3050,3050,3050,3050,0
|
|
20250211,150700,57186765,3050,3045,3050,3045,4
|
|
20250211,150600,57174575,3045,3045,3045,3045,0
|
|
20250211,150500,57174575,3045,3045,3045,3045,1
|
|
20250211,150400,57171530,3045,3045,3045,3045,83
|
|
20250211,150300,56918795,3045,3045,3045,3045,235
|
|
20250211,150200,56203220,3050,3050,3050,3050,2
|
|
20250211,150100,56197120,3050,3050,3050,3050,0
|
|
20250211,150000,56197120,3050,3050,3050,3050,0
|
|
20250211,145900,56197120,3050,3050,3050,3050,1
|
|
20250211,145800,56194070,3050,3050,3050,3050,1
|
|
20250211,145700,56191020,3050,3050,3050,3050,3
|
|
20250211,145600,56181870,3050,3050,3050,3050,0
|
|
20250211,145500,56181870,3050,3050,3050,3050,1
|
|
20250211,145400,56178820,3050,3050,3050,3050,5
|
|
20250211,145300,56163570,3050,3050,3050,3050,0
|
|
20250211,145200,56163570,3050,3050,3050,3050,0
|
|
20250211,145100,56163570,3050,3050,3050,3050,0
|
|
20250211,145000,56163570,3050,3050,3050,3050,0
|
|
20250211,144900,56163570,3050,3050,3050,3050,1
|
|
20250211,144800,56160520,3050,3050,3050,3050,3
|
|
20250211,144700,56151370,3055,3050,3055,3050,2
|
|
20250211,144600,56145265,3045,3045,3045,3045,1
|
|
20250211,144500,56142220,3045,3045,3045,3045,2
|
|
20250211,144400,56136130,3045,3045,3045,3045,0
|
|
20250211,144300,56136130,3045,3055,3055,3040,895
|
|
20250211,144200,53412180,3055,3055,3055,3055,0
|
|
20250211,144100,53412180,3055,3055,3055,3055,0
|
|
20250211,144000,53412180,3055,3055,3055,3055,1
|
|
20250211,143900,53409125,3055,3055,3055,3055,0
|
|
20250211,143800,53409125,3055,3055,3055,3055,2
|
|
20250211,143700,53403015,3055,3055,3055,3055,26
|
|
20250211,143600,53323585,3055,3055,3055,3055,0
|
|
20250211,143500,53323585,3055,3055,3055,3055,1
|
|
20250211,143400,53320530,3055,3055,3055,3055,2
|
|
20250211,143300,53314420,3055,3055,3055,3055,29
|
|
20250211,143200,53225825,3055,3055,3055,3055,0
|
|
20250211,143100,53225825,3055,3055,3055,3055,7
|
|
20250211,143000,53204440,3055,3055,3055,3055,1
|
|
20250211,142900,53201385,3055,3055,3055,3055,2
|
|
20250211,142800,53195275,3050,3050,3050,3050,0
|
|
20250211,142700,53195275,3050,3050,3050,3050,0
|
|
20250211,142600,53195275,3050,3050,3050,3050,3209
|
|
20250211,142500,43407825,3045,3045,3045,3045,1000
|
|
20250211,142400,40362825,3050,3050,3050,3050,15
|
|
20250211,142300,40317075,3050,3050,3050,3050,0
|
|
20250211,142200,40317075,3050,3050,3050,3050,0
|
|
20250211,142100,40317075,3050,3050,3050,3050,0
|
|
20250211,142000,40317075,3050,3050,3050,3050,1
|
|
20250211,141900,40314025,3050,3050,3050,3050,2
|
|
20250211,141800,40307925,3050,3050,3050,3050,0
|
|
20250211,141700,40307925,3050,3050,3050,3050,1
|
|
20250211,141600,40304875,3045,3045,3045,3045,0
|
|
20250211,141500,40304875,3045,3045,3045,3045,0
|
|
20250211,141400,40304875,3045,3045,3045,3045,11
|
|
20250211,141300,40271380,3050,3050,3050,3050,0
|
|
20250211,141200,40271380,3050,3050,3050,3050,6
|
|
20250211,141100,40253080,3050,3050,3050,3050,0
|
|
20250211,141000,40253080,3050,3050,3050,3050,7
|
|
20250211,140900,40231730,3050,3050,3050,3050,5
|
|
20250211,140800,40216480,3050,3050,3050,3050,0
|
|
20250211,140700,40216480,3050,3050,3050,3050,0
|
|
20250211,140600,40216480,3050,3050,3050,3050,10
|
|
20250211,140500,40185980,3050,3050,3050,3050,0
|
|
20250211,140400,40185980,3050,3050,3050,3050,1
|
|
20250211,140300,40182930,3050,3050,3050,3050,25
|
|
20250211,140200,40106680,3050,3050,3050,3050,1
|
|
20250211,140100,40103630,3050,3060,3060,3045,1828
|
|
20250211,140000,34531190,3065,3065,3065,3065,3
|
|
20250211,135900,34521995,3065,3065,3065,3065,0
|
|
20250211,135800,34521995,3065,3065,3065,3065,0
|
|
20250211,135700,34521995,3065,3065,3065,3065,0
|
|
20250211,135600,34521995,3065,3065,3065,3065,1
|
|
20250211,135500,34518930,3065,3065,3065,3065,0
|
|
20250211,135400,34518930,3065,3065,3065,3065,0
|
|
20250211,135300,34518930,3065,3065,3065,3065,0
|
|
20250211,135200,34518930,3065,3065,3065,3065,0
|
|
20250211,135100,34518930,3065,3065,3065,3065,1
|
|
20250211,135000,34515865,3065,3065,3065,3065,3
|
|
20250211,134900,34506670,3065,3065,3065,3065,0
|
|
20250211,134800,34506670,3065,3065,3065,3065,0
|
|
20250211,134700,34506670,3065,3065,3065,3065,1
|
|
20250211,134600,34503605,3065,3065,3065,3065,0
|
|
20250211,134500,34503605,3065,3065,3065,3065,0
|
|
20250211,134400,34503605,3065,3065,3065,3065,0
|
|
20250211,134300,34503605,3065,3065,3065,3065,1
|
|
20250211,134200,34500540,3060,3060,3060,3060,3
|
|
20250211,134100,34491360,3060,3060,3060,3060,3
|
|
20250211,134000,34482180,3060,3060,3060,3060,0
|
|
20250211,133900,34482180,3060,3060,3060,3060,1
|
|
20250211,133800,34479120,3060,3060,3060,3060,0
|
|
20250211,133700,34479120,3060,3060,3060,3060,0
|
|
20250211,133600,34479120,3060,3060,3060,3060,0
|
|
20250211,133500,34479120,3060,3060,3060,3060,0
|
|
20250211,133400,34479120,3060,3060,3060,3060,0
|
|
20250211,133300,34479120,3060,3060,3060,3060,1
|
|
20250211,133200,34476060,3060,3060,3060,3060,0
|
|
20250211,133100,34476060,3060,3060,3060,3060,3
|
|
20250211,133000,34466880,3060,3060,3060,3060,1
|
|
20250211,132900,34463820,3060,3060,3060,3060,1
|
|
20250211,132800,34460760,3060,3060,3060,3060,0
|
|
20250211,132700,34460760,3060,3060,3060,3060,0
|
|
20250211,132600,34460760,3060,3060,3060,3060,1
|
|
20250211,132500,34457700,3060,3060,3060,3060,0
|
|
20250211,132400,34457700,3060,3060,3060,3060,0
|
|
20250211,132300,34457700,3060,3060,3060,3060,1
|
|
20250211,132200,34454640,3060,3060,3060,3060,5
|
|
20250211,132100,34439340,3060,3060,3060,3060,5
|
|
20250211,132000,34424040,3060,3060,3060,3060,7
|
|
20250211,131900,34402620,3060,3060,3060,3060,0
|
|
20250211,131800,34402620,3060,3060,3060,3060,1
|
|
20250211,131700,34399560,3060,3060,3060,3060,15
|
|
20250211,131600,34353660,3060,3060,3060,3060,0
|
|
20250211,131500,34353660,3060,3060,3060,3060,0
|
|
20250211,131400,34353660,3060,3060,3060,3060,1
|
|
20250211,131300,34350600,3060,3060,3060,3060,186
|
|
20250211,131200,33781440,3060,3060,3060,3060,2
|
|
20250211,131100,33775320,3060,3060,3060,3060,1
|
|
20250211,131000,33772260,3060,3060,3060,3060,0
|
|
20250211,130900,33772260,3060,3060,3060,3060,1
|
|
20250211,130800,33769200,3060,3060,3060,3060,0
|
|
20250211,130700,33769200,3060,3060,3060,3060,0
|
|
20250211,130600,33769200,3060,3060,3060,3060,0
|
|
20250211,130500,33769200,3060,3060,3060,3060,0
|
|
20250211,130400,33769200,3060,3060,3060,3060,1
|
|
20250211,130300,33766140,3055,3060,3060,3055,32
|
|
20250211,130200,33668370,3060,3060,3060,3060,0
|
|
20250211,130100,33668370,3060,3060,3060,3060,1
|
|
20250211,130000,33665310,3055,3055,3055,3055,0
|
|
20250211,125900,33665310,3055,3055,3055,3055,2
|
|
20250211,125800,33659200,3050,3050,3050,3050,0
|
|
20250211,125700,33659200,3050,3050,3050,3050,0
|
|
20250211,125600,33659200,3050,3050,3050,3050,890
|
|
20250211,125500,30944700,3045,3055,3055,3045,1000
|
|
20250211,125400,27894690,3060,3060,3060,3060,1
|
|
20250211,125300,27891630,3060,3060,3060,3060,2
|
|
20250211,125200,27885510,3060,3060,3060,3060,1
|
|
20250211,125100,27882450,3055,3055,3055,3055,0
|
|
20250211,125000,27882450,3055,3055,3055,3055,0
|
|
20250211,124900,27882450,3055,3055,3055,3055,0
|
|
20250211,124800,27882450,3055,3055,3055,3055,0
|
|
20250211,124700,27882450,3055,3055,3055,3055,0
|
|
20250211,124600,27882450,3055,3055,3055,3055,1
|
|
20250211,124500,27879395,3055,3055,3055,3055,0
|
|
20250211,124400,27879395,3055,3055,3055,3055,3
|
|
20250211,124300,27870230,3055,3055,3055,3055,0
|
|
20250211,124200,27870230,3055,3055,3055,3055,0
|
|
20250211,124100,27870230,3055,3050,3055,3050,2
|
|
20250211,124000,27864125,3055,3055,3055,3055,1
|
|
20250211,123900,27861070,3055,3060,3060,3055,376
|
|
20250211,123800,26712385,3060,3060,3060,3060,0
|
|
20250211,123700,26712385,3060,3060,3060,3060,0
|
|
20250211,123600,26712385,3060,3060,3060,3060,1
|
|
20250211,123500,26709325,3060,3060,3060,3060,0
|
|
20250211,123400,26709325,3060,3060,3060,3060,3
|
|
20250211,123300,26700145,3060,3060,3060,3060,0
|
|
20250211,123200,26700145,3060,3060,3060,3060,0
|
|
20250211,123100,26700145,3060,3060,3060,3060,1
|
|
20250211,123000,26697085,3060,3060,3060,3060,0
|
|
20250211,122900,26697085,3060,3060,3060,3060,0
|
|
20250211,122800,26697085,3060,3060,3060,3060,0
|
|
20250211,122700,26697085,3060,3060,3060,3060,0
|
|
20250211,122600,26697085,3060,3060,3060,3060,1
|
|
20250211,122500,26694025,3060,3060,3060,3060,3
|
|
20250211,122400,26684845,3060,3060,3060,3060,2
|
|
20250211,122300,26678725,3060,3060,3060,3060,11
|
|
20250211,122200,26645065,3055,3055,3055,3055,0
|
|
20250211,122100,26645065,3055,3055,3055,3055,0
|
|
20250211,122000,26645065,3055,3055,3055,3055,0
|
|
20250211,121900,26645065,3055,3055,3055,3055,1
|
|
20250211,121800,26642010,3055,3055,3055,3055,0
|
|
20250211,121700,26642010,3055,3055,3055,3055,0
|
|
20250211,121600,26642010,3055,3055,3055,3055,0
|
|
20250211,121500,26642010,3055,3055,3055,3050,587
|
|
20250211,121400,24851635,3055,3055,3055,3055,33
|
|
20250211,121300,24750820,3055,3055,3055,3055,0
|
|
20250211,121200,24750820,3055,3055,3055,3055,0
|
|
20250211,121100,24750820,3055,3055,3055,3055,0
|
|
20250211,121000,24750820,3055,3055,3055,3055,1
|
|
20250211,120900,24747765,3050,3050,3050,3050,0
|
|
20250211,120800,24747765,3050,3050,3050,3050,0
|
|
20250211,120700,24747765,3050,3050,3050,3050,6
|
|
20250211,120600,24729465,3050,3050,3050,3050,5
|
|
20250211,120500,24714215,3050,3050,3050,3050,2
|
|
20250211,120400,24708115,3050,3050,3050,3050,0
|
|
20250211,120300,24708115,3050,3050,3050,3050,0
|
|
20250211,120200,24708115,3050,3050,3050,3050,86
|
|
20250211,120100,24445815,3055,3055,3055,3055,1
|
|
20250211,120000,24442760,3060,3060,3060,3060,0
|
|
20250211,115900,24442760,3060,3060,3060,3060,0
|
|
20250211,115800,24442760,3060,3055,3060,3055,1000
|
|
20250211,115700,21387475,3055,3055,3055,3055,1
|
|
20250211,115600,21384420,3055,3055,3055,3055,3
|
|
20250211,115500,21375255,3055,3055,3055,3055,0
|
|
20250211,115400,21375255,3055,3055,3055,3055,0
|
|
20250211,115300,21375255,3055,3055,3055,3055,11
|
|
20250211,115200,21341650,3055,3055,3055,3055,0
|
|
20250211,115100,21341650,3055,3055,3055,3055,0
|
|
20250211,115000,21341650,3055,3055,3055,3055,0
|
|
20250211,114900,21341650,3055,3055,3055,3055,0
|
|
20250211,114800,21341650,3055,3055,3055,3055,0
|
|
20250211,114700,21341650,3055,3055,3055,3055,2
|
|
20250211,114600,21335540,3055,3055,3055,3055,2
|
|
20250211,114500,21329430,3055,3055,3055,3055,0
|
|
20250211,114400,21329430,3055,3055,3055,3055,1
|
|
20250211,114300,21326375,3055,3055,3055,3055,0
|
|
20250211,114200,21326375,3055,3055,3055,3055,0
|
|
20250211,114100,21326375,3055,3055,3055,3055,0
|
|
20250211,114000,21326375,3055,3055,3055,3055,0
|
|
20250211,113900,21326375,3055,3055,3055,3055,0
|
|
20250211,113800,21326375,3055,3055,3055,3055,1
|
|
20250211,113700,21323320,3055,3055,3055,3055,3
|
|
20250211,113600,21314155,3055,3055,3055,3055,1
|
|
20250211,113500,21311100,3050,3050,3050,3050,0
|
|
20250211,113400,21311100,3050,3050,3050,3050,0
|
|
20250211,113300,21311100,3050,3050,3050,3050,0
|
|
20250211,113200,21311100,3050,3050,3050,3050,0
|
|
20250211,113100,21311100,3050,3050,3050,3050,19
|
|
20250211,113000,21253150,3050,3050,3050,3050,0
|
|
20250211,112900,21253150,3050,3050,3050,3050,0
|
|
20250211,112800,21253150,3050,3050,3050,3050,3
|
|
20250211,112700,21244000,3050,3050,3050,3050,2
|
|
20250211,112600,21237900,3045,3045,3045,3045,0
|
|
20250211,112500,21237900,3045,3045,3045,3045,0
|
|
20250211,112400,21237900,3045,3045,3045,3045,0
|
|
20250211,112300,21237900,3045,3045,3045,3045,0
|
|
20250211,112200,21237900,3045,3045,3045,3045,885
|
|
20250211,112100,18543075,3045,3045,3045,3045,0
|
|
20250211,112000,18543075,3045,3045,3045,3045,0
|
|
20250211,111900,18543075,3045,3045,3045,3045,0
|
|
20250211,111800,18543075,3045,3045,3045,3045,2
|
|
20250211,111700,18536985,3045,3045,3045,3040,1210
|
|
20250211,111600,14852625,3045,3045,3045,3045,5
|
|
20250211,111500,14837400,3045,3045,3045,3045,1
|
|
20250211,111400,14834355,3045,3045,3045,3045,0
|
|
20250211,111300,14834355,3045,3045,3045,3045,0
|
|
20250211,111200,14834355,3045,3045,3045,3045,1
|
|
20250211,111100,14831310,3045,3045,3045,3045,0
|
|
20250211,111000,14831310,3045,3045,3045,3045,1
|
|
20250211,110900,14828265,3045,3045,3045,3045,0
|
|
20250211,110800,14828265,3045,3045,3045,3045,2
|
|
20250211,110700,14822175,3045,3045,3045,3045,0
|
|
20250211,110600,14822175,3045,3045,3045,3045,2
|
|
20250211,110500,14816085,3045,3045,3045,3045,0
|
|
20250211,110400,14816085,3045,3045,3045,3045,0
|
|
20250211,110300,14816085,3045,3045,3045,3045,0
|
|
20250211,110200,14816085,3045,3045,3045,3045,0
|
|
20250211,110100,14816085,3045,3045,3045,3045,0
|
|
20250211,110000,14816085,3045,3045,3045,3045,0
|
|
20250211,105900,14816085,3045,3045,3045,3045,2
|
|
20250211,105800,14809995,3045,3045,3045,3045,2
|
|
20250211,105700,14803905,3045,3045,3045,3045,3
|
|
20250211,105600,14794770,3045,3045,3045,3045,0
|
|
20250211,105500,14794770,3045,3045,3045,3045,0
|
|
20250211,105400,14794770,3045,3045,3045,3040,316
|
|
20250211,105300,13832750,3045,3045,3045,3045,0
|
|
20250211,105200,13832750,3045,3045,3045,3045,20
|
|
20250211,105100,13771850,3050,3050,3050,3050,0
|
|
20250211,105000,13771850,3050,3050,3050,3050,0
|
|
20250211,104900,13771850,3050,3050,3050,3050,4
|
|
20250211,104800,13759650,3045,3045,3045,3045,47
|
|
20250211,104700,13616535,3045,3045,3045,3045,0
|
|
20250211,104600,13616535,3045,3045,3045,3045,0
|
|
20250211,104500,13616535,3045,3045,3045,3045,0
|
|
20250211,104400,13616535,3045,3045,3045,3045,0
|
|
20250211,104300,13616535,3045,3050,3050,3045,813
|
|
20250211,104200,11140070,3055,3055,3055,3055,0
|
|
20250211,104100,11140070,3055,3055,3055,3055,1
|
|
20250211,104000,11137015,3055,3055,3055,3055,6
|
|
20250211,103900,11118685,3055,3055,3055,3055,2
|
|
20250211,103800,11112575,3055,3055,3055,3055,0
|
|
20250211,103700,11112575,3055,3055,3055,3055,1
|
|
20250211,103600,11109520,3055,3055,3055,3055,0
|
|
20250211,103500,11109520,3055,3055,3055,3055,0
|
|
20250211,103400,11109520,3055,3055,3055,3055,2
|
|
20250211,103300,11103410,3055,3055,3055,3055,2
|
|
20250211,103200,11097300,3055,3055,3055,3055,0
|
|
20250211,103100,11097300,3055,3055,3055,3055,2
|
|
20250211,103000,11091190,3055,3055,3055,3055,2
|
|
20250211,102900,11085080,3055,3055,3055,3055,0
|
|
20250211,102800,11085080,3055,3055,3055,3055,1
|
|
20250211,102700,11082025,3055,3055,3055,3055,0
|
|
20250211,102600,11082025,3055,3055,3055,3055,0
|
|
20250211,102500,11082025,3055,3055,3055,3055,0
|
|
20250211,102400,11082025,3055,3055,3055,3055,0
|
|
20250211,102300,11082025,3055,3055,3055,3055,0
|
|
20250211,102200,11082025,3055,3055,3055,3055,0
|
|
20250211,102100,11082025,3055,3055,3055,3055,1
|
|
20250211,102000,11078970,3055,3055,3055,3055,3
|
|
20250211,101900,11069805,3050,3050,3050,3050,0
|
|
20250211,101800,11069805,3050,3050,3050,3050,2
|
|
20250211,101700,11063705,3055,3055,3055,3055,0
|
|
20250211,101600,11063705,3055,3055,3055,3055,3
|
|
20250211,101500,11054540,3055,3055,3055,3055,0
|
|
20250211,101400,11054540,3055,3055,3055,3055,0
|
|
20250211,101300,11054540,3055,3055,3055,3055,0
|
|
20250211,101200,11054540,3055,3055,3055,3055,1
|
|
20250211,101100,11051485,3055,3055,3055,3055,3
|
|
20250211,101000,11042320,3055,3055,3055,3055,0
|
|
20250211,100900,11042320,3055,3055,3055,3055,0
|
|
20250211,100800,11042320,3055,3055,3055,3055,11
|
|
20250211,100700,11008715,3055,3055,3055,3055,1
|
|
20250211,100600,11005660,3055,3055,3055,3055,0
|
|
20250211,100500,11005660,3055,3055,3055,3055,0
|
|
20250211,100400,11005660,3055,3055,3055,3055,3
|
|
20250211,100300,10996495,3055,3055,3055,3055,0
|
|
20250211,100200,10996495,3055,3055,3055,3055,1
|
|
20250211,100100,10993440,3055,3055,3055,3055,2
|
|
20250211,100000,10987330,3055,3055,3055,3055,0
|
|
20250211,095900,10987330,3055,3055,3055,3055,5
|
|
20250211,095800,10972055,3055,3055,3055,3055,1
|
|
20250211,095700,10969000,3055,3055,3055,3055,0
|
|
20250211,095600,10969000,3055,3055,3055,3055,0
|
|
20250211,095500,10969000,3055,3055,3055,3055,0
|
|
20250211,095400,10969000,3055,3055,3055,3055,5
|
|
20250211,095300,10953725,3055,3055,3055,3055,0
|
|
20250211,095200,10953725,3055,3055,3055,3055,2
|
|
20250211,095100,10947615,3055,3055,3055,3055,1
|
|
20250211,095000,10944560,3055,3055,3055,3055,1
|
|
20250211,094900,10941505,3055,3055,3055,3055,0
|
|
20250211,094800,10941505,3055,3055,3055,3055,1
|
|
20250211,094700,10938450,3060,3060,3060,3060,0
|
|
20250211,094600,10938450,3060,3060,3060,3060,41
|
|
20250211,094500,10812990,3060,3060,3060,3060,0
|
|
20250211,094400,10812990,3060,3060,3060,3060,0
|
|
20250211,094300,10812990,3060,3060,3060,3060,360
|
|
20250211,094200,9711390,3060,3060,3060,3060,3
|
|
20250211,094100,9702210,3060,3060,3060,3060,1
|
|
20250211,094000,9699150,3060,3060,3060,3060,0
|
|
20250211,093900,9699150,3060,3060,3060,3060,0
|
|
20250211,093800,9699150,3060,3060,3060,3060,2
|
|
20250211,093700,9693030,3060,3060,3060,3060,3
|
|
20250211,093600,9683850,3060,3055,3060,3055,100
|
|
20250211,093500,9377855,3055,3055,3055,3055,0
|
|
20250211,093400,9377855,3055,3055,3055,3055,2
|
|
20250211,093300,9371745,3055,3050,3055,3050,8
|
|
20250211,093200,9347315,3050,3060,3060,3050,483
|
|
20250211,093100,7873940,3070,3070,3070,3070,8
|
|
20250211,093000,7849380,3065,3065,3065,3065,93
|
|
20250211,092900,7564335,3060,3060,3060,3060,180
|
|
20250211,092800,7013535,3055,3055,3055,3055,0
|
|
20250211,092700,7013535,3055,3055,3055,3055,0
|
|
20250211,092600,7013535,3055,3055,3055,3055,0
|
|
20250211,092500,7013535,3055,3055,3055,3055,0
|
|
20250211,092400,7013535,3055,3055,3055,3055,0
|
|
20250211,092300,7013535,3055,3070,3070,3055,140
|
|
20250211,092200,6585745,3070,3070,3070,3070,0
|
|
20250211,092100,6585745,3070,3070,3070,3070,0
|
|
20250211,092000,6585745,3070,3070,3070,3070,0
|
|
20250211,091900,6585745,3070,3070,3070,3070,0
|
|
20250211,091800,6585745,3070,3070,3070,3070,0
|
|
20250211,091700,6585745,3070,3070,3070,3070,0
|
|
20250211,091600,6585745,3070,3065,3070,3065,50
|
|
20250211,091500,6432435,3055,3055,3055,3055,51
|
|
20250211,091400,6276630,3055,3050,3055,3050,408
|
|
20250211,091300,5030295,3050,3050,3050,3050,0
|
|
20250211,091200,5030295,3050,3050,3050,3050,80
|
|
20250211,091100,4786295,3050,3050,3050,3050,3
|
|
20250211,091000,4777145,3050,3050,3050,3050,215
|
|
20250211,090900,4121395,3045,3045,3045,3045,50
|
|
20250211,090800,3969145,3045,3045,3045,3045,520
|
|
20250211,090700,2385745,3050,3050,3050,3050,0
|
|
20250211,090600,2385745,3050,3050,3050,3050,365
|
|
20250211,090500,1272495,3050,3050,3050,3050,0
|
|
20250211,090400,1272495,3050,3055,3055,3050,105
|
|
20250211,090300,951725,3055,3055,3055,3055,5
|
|
20250211,090200,936450,3050,3050,3050,3050,0
|
|
20250211,090100,936450,3050,3065,3065,3050,306
|
|
20250211,090000,3070,3070,3070,3070,3070,1
|