666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,200300,45672720,3415,3415,3415,3415,776
|
|
20250211,200200,45672720,3415,3415,3415,3415,0
|
|
20250211,200100,45672720,3415,3415,3415,3415,0
|
|
20250211,200000,45672720,3415,3415,3415,3415,0
|
|
20250211,195900,45672720,3415,3415,3415,3415,0
|
|
20250211,195800,45672720,3415,3415,3415,3415,0
|
|
20250211,195700,45672720,3415,3415,3415,3415,0
|
|
20250211,195600,45672720,3415,3415,3415,3415,0
|
|
20250211,195500,45672720,3415,3415,3415,3415,0
|
|
20250211,195400,45672720,3415,3415,3415,3415,0
|
|
20250211,195300,45672720,3415,3415,3415,3415,0
|
|
20250211,195200,45672720,3415,3415,3415,3415,0
|
|
20250211,195100,45672720,3415,3415,3415,3415,0
|
|
20250211,195000,45672720,3415,3415,3415,3415,0
|
|
20250211,194900,45672720,3415,3415,3415,3415,0
|
|
20250211,194800,45672720,3415,3415,3415,3415,0
|
|
20250211,194700,45672720,3415,3415,3415,3415,0
|
|
20250211,194600,45672720,3415,3415,3415,3415,0
|
|
20250211,194500,45672720,3415,3415,3415,3415,0
|
|
20250211,194400,45672720,3415,3415,3415,3415,0
|
|
20250211,194300,45672720,3415,3415,3415,3415,0
|
|
20250211,194200,45672720,3415,3415,3415,3415,0
|
|
20250211,194100,45672720,3415,3415,3415,3415,0
|
|
20250211,194000,45672720,3415,3415,3415,3415,0
|
|
20250211,193900,45672720,3415,3415,3415,3415,0
|
|
20250211,193800,45672720,3415,3415,3415,3415,0
|
|
20250211,193700,45672720,3415,3415,3415,3415,0
|
|
20250211,193600,45672720,3415,3415,3415,3415,0
|
|
20250211,193500,45672720,3415,3415,3415,3415,0
|
|
20250211,193400,45672720,3415,3415,3415,3415,0
|
|
20250211,193300,45672720,3415,3415,3415,3415,776
|
|
20250211,193200,45672720,3415,3415,3415,3415,0
|
|
20250211,193100,45672720,3415,3415,3415,3415,0
|
|
20250211,193000,45672720,3415,3415,3415,3415,0
|
|
20250211,192900,45672720,3415,3415,3415,3415,0
|
|
20250211,192800,45672720,3415,3415,3415,3415,0
|
|
20250211,192700,45672720,3415,3415,3415,3415,0
|
|
20250211,192600,45672720,3415,3415,3415,3415,0
|
|
20250211,192500,45672720,3415,3415,3415,3415,0
|
|
20250211,192400,45672720,3415,3415,3415,3415,0
|
|
20250211,192300,45672720,3415,3415,3415,3415,0
|
|
20250211,192200,45672720,3415,3415,3415,3415,0
|
|
20250211,192100,45672720,3415,3415,3415,3415,0
|
|
20250211,192000,45672720,3415,3415,3415,3415,0
|
|
20250211,191900,45672720,3415,3415,3415,3415,0
|
|
20250211,191800,45672720,3415,3415,3415,3415,0
|
|
20250211,191700,45672720,3415,3415,3415,3415,0
|
|
20250211,191600,45672720,3415,3415,3415,3415,0
|
|
20250211,191500,45672720,3415,3415,3415,3415,0
|
|
20250211,191400,45672720,3415,3415,3415,3415,0
|
|
20250211,191300,45672720,3415,3415,3415,3415,0
|
|
20250211,191200,45672720,3415,3415,3415,3415,0
|
|
20250211,191100,45672720,3415,3415,3415,3415,0
|
|
20250211,191000,45672720,3415,3415,3415,3415,0
|
|
20250211,190900,45672720,3415,3415,3415,3415,0
|
|
20250211,190800,45672720,3415,3415,3415,3415,0
|
|
20250211,190700,45672720,3415,3415,3415,3415,0
|
|
20250211,190600,45672720,3415,3415,3415,3415,0
|
|
20250211,190500,45672720,3415,3415,3415,3415,0
|
|
20250211,190400,45672720,3415,3415,3415,3415,0
|
|
20250211,190300,45672720,3415,3415,3415,3415,776
|
|
20250211,190200,45672720,3415,3415,3415,3415,0
|
|
20250211,190100,45672720,3415,3415,3415,3415,0
|
|
20250211,190000,45672720,3415,3415,3415,3415,0
|
|
20250211,185900,45672720,3415,3415,3415,3415,0
|
|
20250211,185800,45672720,3415,3415,3415,3415,0
|
|
20250211,185700,45672720,3415,3415,3415,3415,0
|
|
20250211,185600,45672720,3415,3415,3415,3415,0
|
|
20250211,185500,45672720,3415,3415,3415,3415,0
|
|
20250211,185400,45672720,3415,3415,3415,3415,0
|
|
20250211,185300,45672720,3415,3415,3415,3415,0
|
|
20250211,185200,45672720,3415,3415,3415,3415,0
|
|
20250211,185100,45672720,3415,3415,3415,3415,0
|
|
20250211,185000,45672720,3415,3415,3415,3415,0
|
|
20250211,184900,45672720,3415,3415,3415,3415,0
|
|
20250211,184800,45672720,3415,3415,3415,3415,0
|
|
20250211,184700,45672720,3415,3415,3415,3415,0
|
|
20250211,184600,45672720,3415,3415,3415,3415,0
|
|
20250211,184500,45672720,3415,3415,3415,3415,0
|
|
20250211,184400,45672720,3415,3415,3415,3415,0
|
|
20250211,184300,45672720,3415,3415,3415,3415,0
|
|
20250211,184200,45672720,3415,3415,3415,3415,0
|
|
20250211,184100,45672720,3415,3415,3415,3415,0
|
|
20250211,184000,45672720,3415,3415,3415,3415,0
|
|
20250211,183900,45672720,3415,3415,3415,3415,0
|
|
20250211,183800,45672720,3415,3415,3415,3415,0
|
|
20250211,183700,45672720,3415,3415,3415,3415,0
|
|
20250211,183600,45672720,3415,3415,3415,3415,0
|
|
20250211,183500,45672720,3415,3415,3415,3415,0
|
|
20250211,183400,45672720,3415,3415,3415,3415,0
|
|
20250211,183300,45672720,3415,3415,3415,3415,776
|
|
20250211,183200,45672720,3415,3415,3415,3415,0
|
|
20250211,183100,45672720,3415,3415,3415,3415,0
|
|
20250211,183000,45672720,3415,3415,3415,3415,0
|
|
20250211,182900,45672720,3415,3415,3415,3415,0
|
|
20250211,182800,45672720,3415,3415,3415,3415,0
|
|
20250211,182700,45672720,3415,3415,3415,3415,0
|
|
20250211,182600,45672720,3415,3415,3415,3415,0
|
|
20250211,182500,45672720,3415,3415,3415,3415,0
|
|
20250211,182400,45672720,3415,3415,3415,3415,0
|
|
20250211,182300,45672720,3415,3415,3415,3415,0
|
|
20250211,182200,45672720,3415,3415,3415,3415,0
|
|
20250211,182100,45672720,3415,3415,3415,3415,0
|
|
20250211,182000,45672720,3415,3415,3415,3415,0
|
|
20250211,181900,45672720,3415,3415,3415,3415,0
|
|
20250211,181800,45672720,3415,3415,3415,3415,0
|
|
20250211,181700,45672720,3415,3415,3415,3415,0
|
|
20250211,181600,45672720,3415,3415,3415,3415,0
|
|
20250211,181500,45672720,3415,3415,3415,3415,0
|
|
20250211,181400,45672720,3415,3415,3415,3415,0
|
|
20250211,181300,45672720,3415,3415,3415,3415,0
|
|
20250211,181200,45672720,3415,3415,3415,3415,0
|
|
20250211,181100,45672720,3415,3415,3415,3415,0
|
|
20250211,181000,45672720,3415,3415,3415,3415,0
|
|
20250211,180900,45672720,3415,3415,3415,3415,0
|
|
20250211,180800,45672720,3415,3415,3415,3415,0
|
|
20250211,180700,45672720,3415,3415,3415,3415,0
|
|
20250211,180600,45672720,3415,3415,3415,3415,0
|
|
20250211,180500,45672720,3415,3415,3415,3415,0
|
|
20250211,180400,45672720,3415,3415,3415,3415,0
|
|
20250211,180300,45672720,3415,3415,3415,3415,776
|
|
20250211,180200,45672720,3415,3415,3415,3415,0
|
|
20250211,180100,45672720,3415,3415,3415,3415,0
|
|
20250211,180000,45672720,3415,3415,3415,3415,0
|
|
20250211,175900,45672720,3415,3415,3415,3415,0
|
|
20250211,175800,45672720,3415,3415,3415,3415,0
|
|
20250211,175700,45672720,3415,3415,3415,3415,0
|
|
20250211,175600,45672720,3415,3415,3415,3415,0
|
|
20250211,175500,45672720,3415,3415,3415,3415,0
|
|
20250211,175400,45672720,3415,3415,3415,3415,0
|
|
20250211,175300,45672720,3415,3415,3415,3415,0
|
|
20250211,175200,45672720,3415,3415,3415,3415,0
|
|
20250211,175100,45672720,3415,3415,3415,3415,0
|
|
20250211,175000,45672720,3415,3415,3415,3415,0
|
|
20250211,174900,45672720,3415,3415,3415,3415,0
|
|
20250211,174800,45672720,3415,3415,3415,3415,0
|
|
20250211,174700,45672720,3415,3415,3415,3415,0
|
|
20250211,174600,45672720,3415,3415,3415,3415,0
|
|
20250211,174500,45672720,3415,3415,3415,3415,0
|
|
20250211,174400,45672720,3415,3415,3415,3415,0
|
|
20250211,174300,45672720,3415,3415,3415,3415,0
|
|
20250211,174200,45672720,3415,3415,3415,3415,0
|
|
20250211,174100,45672720,3415,3415,3415,3415,0
|
|
20250211,174000,45672720,3415,3415,3415,3415,0
|
|
20250211,173900,45672720,3415,3415,3415,3415,0
|
|
20250211,173800,45672720,3415,3415,3415,3415,0
|
|
20250211,173700,45672720,3415,3415,3415,3415,0
|
|
20250211,173600,45672720,3415,3415,3415,3415,0
|
|
20250211,173500,45672720,3415,3415,3415,3415,0
|
|
20250211,173400,45672720,3415,3415,3415,3415,0
|
|
20250211,173300,45672720,3415,3415,3415,3415,776
|
|
20250211,173200,45672720,3415,3415,3415,3415,0
|
|
20250211,173100,45672720,3415,3415,3415,3415,0
|
|
20250211,173000,45672720,3415,3415,3415,3415,0
|
|
20250211,172900,45672720,3415,3415,3415,3415,0
|
|
20250211,172800,45672720,3415,3415,3415,3415,0
|
|
20250211,172700,45672720,3415,3415,3415,3415,0
|
|
20250211,172600,45672720,3415,3415,3415,3415,0
|
|
20250211,172500,45672720,3415,3415,3415,3415,0
|
|
20250211,172400,45672720,3415,3415,3415,3415,0
|
|
20250211,172300,45672720,3415,3415,3415,3415,0
|
|
20250211,172200,45672720,3415,3415,3415,3415,0
|
|
20250211,172100,45672720,3415,3415,3415,3415,0
|
|
20250211,172000,45672720,3415,3415,3415,3415,0
|
|
20250211,171900,45672720,3415,3415,3415,3415,0
|
|
20250211,171800,45672720,3415,3415,3415,3415,0
|
|
20250211,171700,45672720,3415,3415,3415,3415,0
|
|
20250211,171600,45672720,3415,3415,3415,3415,0
|
|
20250211,171500,45672720,3415,3415,3415,3415,0
|
|
20250211,171400,45672720,3415,3415,3415,3415,0
|
|
20250211,171300,45672720,3415,3415,3415,3415,0
|
|
20250211,171200,45672720,3415,3415,3415,3415,0
|
|
20250211,171100,45672720,3415,3415,3415,3415,0
|
|
20250211,171000,45672720,3415,3415,3415,3415,0
|
|
20250211,170900,45672720,3415,3415,3415,3415,0
|
|
20250211,170800,45672720,3415,3415,3415,3415,0
|
|
20250211,170700,45672720,3415,3415,3415,3415,0
|
|
20250211,170600,45672720,3415,3415,3415,3415,0
|
|
20250211,170500,45672720,3415,3415,3415,3415,0
|
|
20250211,170400,45672720,3415,3415,3415,3415,0
|
|
20250211,170300,45672720,3415,3415,3415,3415,776
|
|
20250211,170200,45672720,3415,3415,3415,3415,0
|
|
20250211,170100,45672720,3415,3415,3415,3415,0
|
|
20250211,170000,45672720,3415,3415,3415,3415,0
|
|
20250211,165900,45672720,3415,3415,3415,3415,0
|
|
20250211,165800,45672720,3415,3415,3415,3415,0
|
|
20250211,165700,45672720,3415,3415,3415,3415,0
|
|
20250211,165600,45672720,3415,3415,3415,3415,0
|
|
20250211,165500,45672720,3415,3415,3415,3415,0
|
|
20250211,165400,45672720,3415,3415,3415,3415,0
|
|
20250211,165300,45672720,3415,3415,3415,3415,0
|
|
20250211,165200,45672720,3415,3415,3415,3415,0
|
|
20250211,165100,45672720,3415,3415,3415,3415,0
|
|
20250211,165000,45672720,3415,3415,3415,3415,0
|
|
20250211,164900,45672720,3415,3415,3415,3415,0
|
|
20250211,164800,45672720,3415,3415,3415,3415,0
|
|
20250211,164700,45672720,3415,3415,3415,3415,0
|
|
20250211,164600,45672720,3415,3415,3415,3415,0
|
|
20250211,164500,45672720,3415,3415,3415,3415,0
|
|
20250211,164400,45672720,3415,3415,3415,3415,0
|
|
20250211,164300,45672720,3415,3415,3415,3415,0
|
|
20250211,164200,45672720,3415,3415,3415,3415,0
|
|
20250211,164100,45672720,3415,3415,3415,3415,0
|
|
20250211,164000,45672720,3415,3415,3415,3415,0
|
|
20250211,163900,45672720,3415,3415,3415,3415,0
|
|
20250211,163800,45672720,3415,3415,3415,3415,0
|
|
20250211,163700,45672720,3415,3415,3415,3415,0
|
|
20250211,163600,45672720,3415,3415,3415,3415,0
|
|
20250211,163500,45672720,3415,3415,3415,3415,0
|
|
20250211,163400,45672720,3415,3415,3415,3415,0
|
|
20250211,163300,45672720,3415,3415,3415,3415,776
|
|
20250211,163200,45672720,3415,3415,3415,3415,0
|
|
20250211,163100,45672720,3415,3415,3415,3415,0
|
|
20250211,163000,45672720,3415,3415,3415,3415,0
|
|
20250211,162900,45672720,3415,3415,3415,3415,0
|
|
20250211,162800,45672720,3415,3415,3415,3415,0
|
|
20250211,162700,45672720,3415,3415,3415,3415,0
|
|
20250211,162600,45672720,3415,3415,3415,3415,0
|
|
20250211,162500,45672720,3415,3415,3415,3415,0
|
|
20250211,162400,45672720,3415,3415,3415,3415,0
|
|
20250211,162300,45672720,3415,3415,3415,3415,0
|
|
20250211,162200,45672720,3415,3415,3415,3415,0
|
|
20250211,162100,45672720,3415,3415,3415,3415,0
|
|
20250211,162000,45672720,3415,3415,3415,3415,0
|
|
20250211,161900,45672720,3415,3415,3415,3415,0
|
|
20250211,161800,45672720,3415,3415,3415,3415,0
|
|
20250211,161700,45672720,3415,3415,3415,3415,0
|
|
20250211,161600,45672720,3415,3415,3415,3415,0
|
|
20250211,161500,45672720,3415,3415,3415,3415,0
|
|
20250211,161400,45672720,3415,3415,3415,3415,0
|
|
20250211,161300,45672720,3415,3415,3415,3415,0
|
|
20250211,161200,45672720,3415,3415,3415,3415,0
|
|
20250211,161100,45672720,3415,3415,3415,3415,0
|
|
20250211,161000,45672720,3415,3415,3415,3415,0
|
|
20250211,160900,45672720,3415,3415,3415,3415,0
|
|
20250211,160800,45672720,3415,3415,3415,3415,0
|
|
20250211,160700,45672720,3415,3415,3415,3415,0
|
|
20250211,160600,45672720,3415,3415,3415,3415,0
|
|
20250211,160500,45672720,3415,3415,3415,3415,0
|
|
20250211,160400,45672720,3415,3415,3415,3415,0
|
|
20250211,160300,45672720,3415,3415,3415,3415,776
|
|
20250211,160200,45672720,3415,3415,3415,3415,0
|
|
20250211,160100,45672720,3415,3415,3415,3415,0
|
|
20250211,160000,45672720,3415,3415,3415,3415,0
|
|
20250211,155900,45672720,3415,3415,3415,3415,0
|
|
20250211,155800,45672720,3415,3415,3415,3415,0
|
|
20250211,155700,45672720,3415,3415,3415,3415,0
|
|
20250211,155600,45672720,3415,3415,3415,3415,0
|
|
20250211,155500,45672720,3415,3415,3415,3415,0
|
|
20250211,155400,45672720,3415,3415,3415,3415,0
|
|
20250211,155300,45672720,3415,3415,3415,3415,0
|
|
20250211,155200,45672720,3415,3415,3415,3415,0
|
|
20250211,155100,45672720,3415,3415,3415,3415,0
|
|
20250211,155000,45672720,3415,3415,3415,3415,0
|
|
20250211,154900,45672720,3415,3415,3415,3415,0
|
|
20250211,154800,45672720,3415,3415,3415,3415,0
|
|
20250211,154700,45672720,3415,3415,3415,3415,0
|
|
20250211,154600,45672720,3415,3415,3415,3415,0
|
|
20250211,154500,45672720,3415,3415,3415,3415,0
|
|
20250211,154400,45672720,3415,3415,3415,3415,0
|
|
20250211,154300,45672720,3415,3415,3415,3415,0
|
|
20250211,154200,45672720,3415,3415,3415,3415,0
|
|
20250211,154100,45672720,3415,3415,3415,3415,0
|
|
20250211,154000,45672720,3415,3415,3415,3415,0
|
|
20250211,153900,45672720,3415,3415,3415,3415,0
|
|
20250211,153800,45672720,3415,3415,3415,3415,0
|
|
20250211,153700,45672720,3415,3415,3415,3415,0
|
|
20250211,153600,45672720,3415,3415,3415,3415,0
|
|
20250211,153500,45672720,3415,3415,3415,3415,0
|
|
20250211,153400,45672720,3415,3415,3415,3415,0
|
|
20250211,153300,45672720,3415,3415,3415,3415,776
|
|
20250211,153200,45672720,3415,3415,3415,3415,0
|
|
20250211,153100,45672720,3415,3415,3415,3415,0
|
|
20250211,153000,45672720,3415,3415,3415,3415,776
|
|
20250211,152900,43022680,3425,3425,3425,3425,0
|
|
20250211,152800,43022680,3425,3425,3425,3425,0
|
|
20250211,152700,43022680,3425,3425,3425,3425,0
|
|
20250211,152600,43022680,3425,3425,3425,3425,0
|
|
20250211,152500,43022680,3425,3425,3425,3425,0
|
|
20250211,152400,43022680,3425,3425,3425,3425,0
|
|
20250211,152300,43022680,3425,3425,3425,3425,0
|
|
20250211,152200,43022680,3425,3425,3425,3425,0
|
|
20250211,152100,43022680,3425,3425,3425,3425,0
|
|
20250211,152000,43022680,3425,3425,3425,3425,0
|
|
20250211,151900,43022680,3425,3425,3425,3425,0
|
|
20250211,151800,43022680,3425,3425,3425,3425,0
|
|
20250211,151700,43022680,3425,3425,3425,3425,0
|
|
20250211,151600,43022680,3425,3425,3425,3425,0
|
|
20250211,151500,43022680,3425,3415,3425,3415,17
|
|
20250211,151400,42964615,3420,3420,3420,3420,21
|
|
20250211,151300,42892795,3420,3420,3420,3420,40
|
|
20250211,151200,42755995,3415,3415,3415,3415,10
|
|
20250211,151100,42721845,3415,3415,3415,3415,15
|
|
20250211,151000,42670620,3415,3415,3415,3415,40
|
|
20250211,150900,42534020,3415,3415,3415,3415,0
|
|
20250211,150800,42534020,3415,3415,3415,3415,15
|
|
20250211,150700,42482795,3420,3420,3420,3420,2
|
|
20250211,150600,42475955,3415,3415,3415,3415,0
|
|
20250211,150500,42475955,3415,3415,3415,3415,15
|
|
20250211,150400,42424730,3420,3420,3420,3420,0
|
|
20250211,150300,42424730,3420,3420,3420,3420,0
|
|
20250211,150200,42424730,3420,3420,3420,3420,2
|
|
20250211,150100,42417890,3415,3415,3415,3415,15
|
|
20250211,150000,42366665,3415,3415,3415,3415,0
|
|
20250211,145900,42366665,3415,3415,3415,3415,0
|
|
20250211,145800,42366665,3415,3415,3415,3415,15
|
|
20250211,145700,42315440,3415,3415,3415,3415,13
|
|
20250211,145600,42271045,3410,3410,3410,3410,0
|
|
20250211,145500,42271045,3410,3410,3410,3410,16
|
|
20250211,145400,42216485,3415,3415,3415,3415,0
|
|
20250211,145300,42216485,3415,3415,3415,3415,0
|
|
20250211,145200,42216485,3415,3415,3415,3415,1
|
|
20250211,145100,42213070,3415,3415,3415,3415,1
|
|
20250211,145000,42209655,3420,3420,3420,3420,0
|
|
20250211,144900,42209655,3420,3420,3420,3420,1
|
|
20250211,144800,42206235,3415,3415,3415,3415,899
|
|
20250211,144700,39136150,3415,3415,3415,3415,0
|
|
20250211,144600,39136150,3415,3415,3415,3415,0
|
|
20250211,144500,39136150,3415,3415,3415,3415,0
|
|
20250211,144400,39136150,3415,3415,3415,3415,15
|
|
20250211,144300,39084925,3415,3415,3415,3415,0
|
|
20250211,144200,39084925,3415,3415,3415,3415,0
|
|
20250211,144100,39084925,3415,3415,3415,3415,15
|
|
20250211,144000,39033700,3415,3415,3415,3415,0
|
|
20250211,143900,39033700,3415,3415,3415,3415,0
|
|
20250211,143800,39033700,3415,3415,3415,3415,15
|
|
20250211,143700,38982475,3415,3415,3415,3415,0
|
|
20250211,143600,38982475,3415,3415,3415,3415,0
|
|
20250211,143500,38982475,3415,3415,3415,3415,0
|
|
20250211,143400,38982475,3415,3420,3420,3415,17
|
|
20250211,143300,38924415,3420,3420,3420,3420,1
|
|
20250211,143200,38920995,3415,3415,3415,3415,0
|
|
20250211,143100,38920995,3415,3415,3415,3415,15
|
|
20250211,143000,38869770,3415,3415,3415,3415,0
|
|
20250211,142900,38869770,3415,3415,3415,3415,0
|
|
20250211,142800,38869770,3415,3415,3415,3415,15
|
|
20250211,142700,38818545,3415,3415,3415,3415,0
|
|
20250211,142600,38818545,3415,3415,3415,3415,0
|
|
20250211,142500,38818545,3415,3415,3415,3415,0
|
|
20250211,142400,38818545,3415,3415,3415,3415,15
|
|
20250211,142300,38767320,3415,3415,3415,3415,0
|
|
20250211,142200,38767320,3415,3415,3415,3415,0
|
|
20250211,142100,38767320,3415,3415,3415,3415,15
|
|
20250211,142000,38716095,3415,3415,3415,3415,100
|
|
20250211,141900,38374595,3415,3415,3415,3415,296
|
|
20250211,141800,37363755,3415,3415,3415,3415,16
|
|
20250211,141700,37309115,3420,3420,3420,3420,0
|
|
20250211,141600,37309115,3420,3415,3420,3415,29
|
|
20250211,141500,37210010,3415,3415,3415,3415,0
|
|
20250211,141400,37210010,3415,3415,3415,3415,15
|
|
20250211,141300,37158785,3415,3415,3415,3415,0
|
|
20250211,141200,37158785,3415,3415,3415,3415,0
|
|
20250211,141100,37158785,3415,3415,3415,3415,15
|
|
20250211,141000,37107560,3425,3425,3425,3425,0
|
|
20250211,140900,37107560,3425,3425,3425,3425,0
|
|
20250211,140800,37107560,3425,3420,3425,3415,25
|
|
20250211,140700,37022070,3415,3415,3415,3415,0
|
|
20250211,140600,37022070,3415,3415,3415,3415,0
|
|
20250211,140500,37022070,3415,3415,3415,3415,0
|
|
20250211,140400,37022070,3415,3415,3415,3415,19
|
|
20250211,140300,36957185,3415,3415,3415,3415,0
|
|
20250211,140200,36957185,3415,3415,3415,3415,0
|
|
20250211,140100,36957185,3415,3415,3415,3415,15
|
|
20250211,140000,36905960,3420,3420,3420,3420,0
|
|
20250211,135900,36905960,3420,3420,3420,3420,11
|
|
20250211,135800,36868340,3420,3420,3420,3420,1
|
|
20250211,135700,36864920,3420,3420,3420,3420,0
|
|
20250211,135600,36864920,3420,3420,3420,3420,15
|
|
20250211,135500,36813620,3415,3415,3415,3415,0
|
|
20250211,135400,36813620,3415,3415,3415,3415,15
|
|
20250211,135300,36762395,3420,3420,3420,3420,0
|
|
20250211,135200,36762395,3420,3420,3420,3420,14
|
|
20250211,135100,36714515,3420,3420,3420,3420,1
|
|
20250211,135000,36711095,3425,3425,3425,3425,0
|
|
20250211,134900,36711095,3425,3420,3425,3420,16
|
|
20250211,134800,36656370,3420,3420,3420,3415,16
|
|
20250211,134700,36601655,3425,3425,3425,3425,3
|
|
20250211,134600,36591380,3425,3420,3425,3420,16
|
|
20250211,134500,36536655,3420,3415,3420,3415,30
|
|
20250211,134400,36434130,3420,3415,3420,3415,30
|
|
20250211,134300,36331605,3420,3420,3420,3420,0
|
|
20250211,134200,36331605,3420,3420,3420,3420,0
|
|
20250211,134100,36331605,3420,3420,3420,3420,1
|
|
20250211,134000,36328185,3425,3425,3425,3425,9
|
|
20250211,133900,36297360,3425,3420,3425,3420,3
|
|
20250211,133800,36287095,3415,3415,3415,3415,15
|
|
20250211,133700,36235870,3415,3415,3415,3415,0
|
|
20250211,133600,36235870,3415,3415,3415,3415,0
|
|
20250211,133500,36235870,3415,3415,3415,3415,0
|
|
20250211,133400,36235870,3415,3415,3415,3415,19
|
|
20250211,133300,36170985,3415,3415,3415,3415,0
|
|
20250211,133200,36170985,3415,3415,3415,3415,0
|
|
20250211,133100,36170985,3415,3415,3415,3415,15
|
|
20250211,133000,36119760,3415,3415,3415,3415,1
|
|
20250211,132900,36116345,3420,3420,3420,3420,0
|
|
20250211,132800,36116345,3420,3420,3420,3420,12
|
|
20250211,132700,36075305,3420,3420,3420,3420,0
|
|
20250211,132600,36075305,3420,3420,3420,3420,170
|
|
20250211,132500,35493905,3420,3420,3420,3420,0
|
|
20250211,132400,35493905,3420,3420,3420,3420,18
|
|
20250211,132300,35432345,3420,3420,3420,3420,0
|
|
20250211,132200,35432345,3420,3420,3420,3420,16
|
|
20250211,132100,35377625,3415,3415,3415,3415,15
|
|
20250211,132000,35326400,3425,3425,3425,3425,0
|
|
20250211,131900,35326400,3425,3425,3425,3425,0
|
|
20250211,131800,35326400,3425,3425,3425,3425,0
|
|
20250211,131700,35326400,3425,3425,3425,3425,0
|
|
20250211,131600,35326400,3425,3425,3425,3425,0
|
|
20250211,131500,35326400,3425,3420,3425,3420,16
|
|
20250211,131400,35271675,3420,3420,3420,3420,0
|
|
20250211,131300,35271675,3420,3420,3420,3420,0
|
|
20250211,131200,35271675,3420,3420,3420,3420,15
|
|
20250211,131100,35220375,3415,3415,3415,3415,1
|
|
20250211,131000,35216960,3420,3420,3420,3420,0
|
|
20250211,130900,35216960,3420,3420,3420,3420,0
|
|
20250211,130800,35216960,3420,3420,3420,3420,15
|
|
20250211,130700,35165660,3415,3420,3420,3415,25
|
|
20250211,130600,35080165,3420,3420,3420,3420,19
|
|
20250211,130500,35015185,3420,3420,3420,3420,0
|
|
20250211,130400,35015185,3420,3425,3425,3420,164
|
|
20250211,130300,34453565,3425,3420,3425,3420,10
|
|
20250211,130200,34419355,3415,3415,3415,3415,1
|
|
20250211,130100,34415940,3420,3420,3420,3420,17
|
|
20250211,130000,34357800,3415,3415,3425,3415,64
|
|
20250211,125900,34138900,3415,3415,3415,3415,16
|
|
20250211,125800,34084260,3420,3415,3420,3415,77
|
|
20250211,125700,33821195,3415,3415,3415,3415,0
|
|
20250211,125600,33821195,3415,3415,3415,3415,30
|
|
20250211,125500,33718745,3420,3420,3420,3420,0
|
|
20250211,125400,33718745,3420,3420,3420,3420,7
|
|
20250211,125300,33694805,3420,3420,3420,3420,0
|
|
20250211,125200,33694805,3420,3420,3420,3420,0
|
|
20250211,125100,33694805,3420,3420,3420,3420,15
|
|
20250211,125000,33643505,3425,3425,3425,3425,0
|
|
20250211,124900,33643505,3425,3420,3425,3420,18
|
|
20250211,124800,33581930,3420,3420,3420,3420,16
|
|
20250211,124700,33527210,3420,3420,3420,3420,0
|
|
20250211,124600,33527210,3420,3420,3420,3420,0
|
|
20250211,124500,33527210,3420,3420,3420,3420,0
|
|
20250211,124400,33527210,3420,3420,3420,3420,15
|
|
20250211,124300,33475910,3420,3420,3420,3420,0
|
|
20250211,124200,33475910,3420,3420,3420,3420,0
|
|
20250211,124100,33475910,3420,3420,3420,3420,15
|
|
20250211,124000,33424610,3420,3420,3420,3420,0
|
|
20250211,123900,33424610,3420,3420,3420,3420,0
|
|
20250211,123800,33424610,3420,3420,3420,3420,15
|
|
20250211,123700,33373310,3420,3420,3420,3420,0
|
|
20250211,123600,33373310,3420,3420,3420,3420,0
|
|
20250211,123500,33373310,3420,3420,3420,3420,0
|
|
20250211,123400,33373310,3420,3420,3420,3420,20
|
|
20250211,123300,33304910,3420,3420,3420,3420,0
|
|
20250211,123200,33304910,3420,3420,3420,3420,0
|
|
20250211,123100,33304910,3420,3420,3420,3420,16
|
|
20250211,123000,33250190,3420,3420,3420,3420,0
|
|
20250211,122900,33250190,3420,3420,3420,3420,0
|
|
20250211,122800,33250190,3420,3420,3420,3420,15
|
|
20250211,122700,33198890,3420,3420,3420,3420,6
|
|
20250211,122600,33178370,3425,3425,3425,3425,0
|
|
20250211,122500,33178370,3425,3425,3425,3425,10
|
|
20250211,122400,33144120,3425,3420,3425,3420,18
|
|
20250211,122300,33082545,3420,3420,3420,3420,0
|
|
20250211,122200,33082545,3420,3420,3420,3420,0
|
|
20250211,122100,33082545,3420,3420,3420,3420,15
|
|
20250211,122000,33031245,3420,3420,3420,3420,0
|
|
20250211,121900,33031245,3420,3420,3420,3420,0
|
|
20250211,121800,33031245,3420,3420,3420,3420,15
|
|
20250211,121700,32979945,3420,3420,3420,3420,0
|
|
20250211,121600,32979945,3420,3420,3420,3420,0
|
|
20250211,121500,32979945,3420,3420,3420,3420,0
|
|
20250211,121400,32979945,3420,3420,3420,3420,15
|
|
20250211,121300,32928645,3420,3420,3420,3420,0
|
|
20250211,121200,32928645,3420,3420,3420,3420,0
|
|
20250211,121100,32928645,3420,3420,3420,3420,659
|
|
20250211,121000,30674865,3425,3425,3425,3425,0
|
|
20250211,120900,30674865,3425,3425,3425,3425,1
|
|
20250211,120800,30671440,3425,3420,3425,3420,31
|
|
20250211,120700,30565415,3420,3420,3420,3420,0
|
|
20250211,120600,30565415,3420,3420,3420,3420,0
|
|
20250211,120500,30565415,3420,3420,3420,3420,0
|
|
20250211,120400,30565415,3420,3420,3420,3420,15
|
|
20250211,120300,30514115,3420,3420,3420,3420,0
|
|
20250211,120200,30514115,3420,3420,3420,3420,0
|
|
20250211,120100,30514115,3420,3420,3420,3420,15
|
|
20250211,120000,30462815,3420,3420,3420,3420,0
|
|
20250211,115900,30462815,3420,3420,3420,3420,0
|
|
20250211,115800,30462815,3420,3420,3420,3420,15
|
|
20250211,115700,30411515,3425,3425,3425,3425,0
|
|
20250211,115600,30411515,3425,3425,3425,3425,4
|
|
20250211,115500,30397815,3420,3420,3420,3420,0
|
|
20250211,115400,30397815,3420,3420,3420,3420,16
|
|
20250211,115300,30343095,3420,3420,3420,3420,0
|
|
20250211,115200,30343095,3420,3420,3420,3420,0
|
|
20250211,115100,30343095,3420,3420,3420,3420,15
|
|
20250211,115000,30291795,3420,3420,3420,3420,0
|
|
20250211,114900,30291795,3420,3420,3420,3420,1
|
|
20250211,114800,30288375,3420,3425,3425,3420,668
|
|
20250211,114700,28000550,3425,3425,3425,3425,0
|
|
20250211,114600,28000550,3425,3425,3425,3425,0
|
|
20250211,114500,28000550,3425,3425,3425,3425,0
|
|
20250211,114400,28000550,3425,3425,3425,3425,140
|
|
20250211,114300,27521050,3425,3425,3425,3425,0
|
|
20250211,114200,27521050,3425,3425,3425,3425,50
|
|
20250211,114100,27349800,3430,3425,3430,3425,21
|
|
20250211,114000,27277845,3430,3430,3430,3430,0
|
|
20250211,113900,27277845,3430,3425,3430,3425,31
|
|
20250211,113800,27171590,3430,3425,3430,3425,45
|
|
20250211,113700,27017390,3430,3425,3430,3425,5
|
|
20250211,113600,27000255,3425,3425,3425,3425,0
|
|
20250211,113500,27000255,3425,3425,3425,3425,0
|
|
20250211,113400,27000255,3425,3425,3425,3425,16
|
|
20250211,113300,26945455,3425,3425,3425,3425,0
|
|
20250211,113200,26945455,3425,3425,3425,3425,0
|
|
20250211,113100,26945455,3425,3425,3425,3425,15
|
|
20250211,113000,26894080,3430,3430,3430,3430,0
|
|
20250211,112900,26894080,3430,3425,3430,3425,2
|
|
20250211,112800,26887225,3425,3425,3425,3425,15
|
|
20250211,112700,26835850,3425,3425,3425,3425,0
|
|
20250211,112600,26835850,3425,3425,3425,3425,0
|
|
20250211,112500,26835850,3425,3425,3425,3425,0
|
|
20250211,112400,26835850,3425,3425,3425,3425,15
|
|
20250211,112300,26784475,3430,3430,3430,3430,0
|
|
20250211,112200,26784475,3430,3430,3430,3430,0
|
|
20250211,112100,26784475,3430,3425,3430,3425,17
|
|
20250211,112000,26726240,3425,3425,3425,3425,0
|
|
20250211,111900,26726240,3425,3425,3425,3425,0
|
|
20250211,111800,26726240,3425,3425,3425,3425,16
|
|
20250211,111700,26671440,3425,3425,3425,3425,0
|
|
20250211,111600,26671440,3425,3425,3425,3425,0
|
|
20250211,111500,26671440,3425,3425,3425,3425,0
|
|
20250211,111400,26671440,3425,3425,3425,3425,15
|
|
20250211,111300,26620065,3425,3425,3425,3425,0
|
|
20250211,111200,26620065,3425,3425,3425,3425,0
|
|
20250211,111100,26620065,3425,3425,3425,3425,77
|
|
20250211,111000,26356340,3425,3425,3425,3425,0
|
|
20250211,110900,26356340,3425,3425,3425,3425,0
|
|
20250211,110800,26356340,3425,3425,3425,3425,15
|
|
20250211,110700,26304965,3425,3425,3425,3425,0
|
|
20250211,110600,26304965,3425,3425,3425,3425,0
|
|
20250211,110500,26304965,3425,3425,3425,3425,0
|
|
20250211,110400,26304965,3425,3425,3425,3425,17
|
|
20250211,110300,26246740,3425,3425,3425,3425,1405
|
|
20250211,110200,21434615,3425,3425,3425,3425,0
|
|
20250211,110100,21434615,3425,3425,3425,3425,119
|
|
20250211,110000,21027040,3430,3430,3430,3430,0
|
|
20250211,105900,21027040,3430,3430,3430,3430,2
|
|
20250211,105800,21020180,3430,3430,3430,3430,13
|
|
20250211,105700,20975590,3430,3425,3430,3425,19
|
|
20250211,105600,20910495,3425,3425,3425,3425,0
|
|
20250211,105500,20910495,3425,3425,3425,3425,0
|
|
20250211,105400,20910495,3425,3425,3425,3425,27
|
|
20250211,105300,20818020,3430,3430,3430,3430,0
|
|
20250211,105200,20818020,3430,3430,3430,3430,3
|
|
20250211,105100,20807730,3425,3425,3425,3425,15
|
|
20250211,105000,20756355,3430,3430,3430,3430,0
|
|
20250211,104900,20756355,3430,3430,3430,3430,0
|
|
20250211,104800,20756355,3430,3430,3430,3430,0
|
|
20250211,104700,20756355,3430,3430,3430,3430,0
|
|
20250211,104600,20756355,3430,3425,3430,3425,30
|
|
20250211,104500,20653530,3425,3425,3425,3425,0
|
|
20250211,104400,20653530,3425,3425,3425,3425,15
|
|
20250211,104300,20602155,3430,3425,3430,3425,2
|
|
20250211,104200,20595300,3425,3425,3425,3425,0
|
|
20250211,104100,20595300,3425,3425,3425,3425,0
|
|
20250211,104000,20595300,3425,3425,3425,3425,0
|
|
20250211,103900,20595300,3425,3425,3425,3425,3713
|
|
20250211,103800,7878275,3430,3430,3430,3430,110
|
|
20250211,103700,7500975,3435,3430,3435,3430,603
|
|
20250211,103600,5432670,3430,3430,3430,3430,0
|
|
20250211,103500,5432670,3430,3430,3430,3430,0
|
|
20250211,103400,5432670,3430,3430,3430,3430,15
|
|
20250211,103300,5381220,3435,3435,3435,3435,0
|
|
20250211,103200,5381220,3435,3430,3435,3430,2
|
|
20250211,103100,5374355,3430,3430,3430,3430,0
|
|
20250211,103000,5374355,3430,3430,3430,3430,0
|
|
20250211,102900,5374355,3430,3430,3430,3430,0
|
|
20250211,102800,5374355,3430,3430,3430,3430,16
|
|
20250211,102700,5319475,3435,3435,3435,3435,0
|
|
20250211,102600,5319475,3435,3435,3435,3435,2
|
|
20250211,102500,5312605,3430,3430,3430,3430,0
|
|
20250211,102400,5312605,3430,3430,3430,3430,16
|
|
20250211,102300,5257725,3435,3435,3435,3435,10
|
|
20250211,102200,5223375,3435,3435,3435,3435,0
|
|
20250211,102100,5223375,3435,3435,3435,3435,2
|
|
20250211,102000,5216505,3435,3435,3435,3435,0
|
|
20250211,101900,5216505,3435,3435,3435,3435,500
|
|
20250211,101800,3499005,3435,3430,3435,3430,25
|
|
20250211,101700,3413205,3430,3430,3430,3430,0
|
|
20250211,101600,3413205,3430,3430,3430,3430,0
|
|
20250211,101500,3413205,3430,3430,3430,3430,0
|
|
20250211,101400,3413205,3430,3435,3435,3430,26
|
|
20250211,101300,3323970,3435,3435,3435,3435,1
|
|
20250211,101200,3320535,3430,3430,3430,3430,0
|
|
20250211,101100,3320535,3430,3430,3430,3430,15
|
|
20250211,101000,3269085,3430,3430,3430,3430,0
|
|
20250211,100900,3269085,3430,3430,3430,3430,0
|
|
20250211,100800,3269085,3430,3430,3430,3430,15
|
|
20250211,100700,3217635,3430,3430,3430,3430,0
|
|
20250211,100600,3217635,3430,3430,3430,3430,0
|
|
20250211,100500,3217635,3430,3430,3430,3430,0
|
|
20250211,100400,3217635,3430,3435,3435,3430,18
|
|
20250211,100300,3155885,3430,3430,3430,3430,0
|
|
20250211,100200,3155885,3430,3430,3430,3430,0
|
|
20250211,100100,3155885,3430,3430,3430,3430,15
|
|
20250211,100000,3104435,3425,3425,3425,3425,0
|
|
20250211,095900,3104435,3425,3425,3425,3425,0
|
|
20250211,095800,3104435,3425,3425,3425,3425,15
|
|
20250211,095700,3053060,3425,3425,3425,3425,0
|
|
20250211,095600,3053060,3425,3425,3425,3425,0
|
|
20250211,095500,3053060,3425,3425,3425,3425,0
|
|
20250211,095400,3053060,3425,3425,3425,3425,31
|
|
20250211,095300,2946885,3425,3425,3425,3425,0
|
|
20250211,095200,2946885,3425,3425,3425,3425,0
|
|
20250211,095100,2946885,3425,3425,3425,3425,15
|
|
20250211,095000,2895510,3425,3425,3425,3425,0
|
|
20250211,094900,2895510,3425,3425,3425,3425,0
|
|
20250211,094800,2895510,3425,3425,3425,3425,0
|
|
20250211,094700,2895510,3425,3425,3425,3425,0
|
|
20250211,094600,2895510,3425,3425,3425,3425,0
|
|
20250211,094500,2895510,3425,3425,3425,3425,0
|
|
20250211,094400,2895510,3425,3425,3425,3425,16
|
|
20250211,094300,2840710,3435,3435,3435,3435,5
|
|
20250211,094200,2823535,3430,3430,3430,3430,0
|
|
20250211,094100,2823535,3430,3430,3430,3430,0
|
|
20250211,094000,2823535,3430,3430,3430,3430,50
|
|
20250211,093900,2652035,3435,3435,3435,3435,0
|
|
20250211,093800,2652035,3435,3435,3435,3435,0
|
|
20250211,093700,2652035,3435,3435,3435,3435,4
|
|
20250211,093600,2638295,3435,3435,3435,3435,502
|
|
20250211,093500,913925,3435,3435,3435,3435,0
|
|
20250211,093400,913925,3435,3435,3435,3435,2
|
|
20250211,093300,907055,3430,3430,3430,3430,0
|
|
20250211,093200,907055,3430,3430,3430,3430,139
|
|
20250211,093100,430285,3430,3430,3430,3430,1
|
|
20250211,093000,426855,3430,3430,3430,3430,4
|
|
20250211,092900,413135,3430,3430,3430,3430,10
|
|
20250211,092800,378835,3435,3435,3435,3435,0
|
|
20250211,092700,378835,3435,3435,3435,3435,0
|
|
20250211,092600,378835,3435,3435,3435,3435,0
|
|
20250211,092500,378835,3435,3435,3435,3435,0
|
|
20250211,092400,378835,3435,3435,3435,3435,0
|
|
20250211,092300,378835,3435,3435,3435,3435,0
|
|
20250211,092200,378835,3435,3435,3435,3435,0
|
|
20250211,092100,378835,3435,3435,3435,3435,0
|
|
20250211,092000,378835,3435,3435,3435,3435,0
|
|
20250211,091900,378835,3435,3435,3435,3435,0
|
|
20250211,091800,378835,3435,3435,3435,3435,0
|
|
20250211,091700,378835,3435,3435,3435,3435,0
|
|
20250211,091600,378835,3435,3435,3435,3435,6
|
|
20250211,091500,358225,3430,3430,3430,3430,1
|
|
20250211,091400,354795,3425,3425,3425,3425,0
|
|
20250211,091300,354795,3425,3425,3425,3425,0
|
|
20250211,091200,354795,3425,3425,3425,3425,0
|
|
20250211,091100,354795,3425,3425,3425,3425,1
|
|
20250211,091000,351370,3435,3435,3435,3435,1
|
|
20250211,090900,347935,3435,3435,3435,3435,0
|
|
20250211,090800,347935,3435,3445,3445,3435,101
|
|
20250211,090700,0,3445,3445,3445,3445,0
|
|
20250211,090600,0,3445,3445,3445,3445,0
|
|
20250211,090500,0,3445,3445,3445,3445,0
|
|
20250211,090400,0,3445,3445,3445,3445,0
|
|
20250211,090300,0,3445,3445,3445,3445,0
|
|
20250211,090200,0,3445,3445,3445,3445,0
|
|
20250211,090100,0,3445,3445,3445,3445,0
|
|
20250211,090000,0,3445,3445,3445,3445,0
|