666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,200300,76936860,3505,3505,3505,3505,294
|
|
20250218,200200,76936860,3505,3505,3505,3505,0
|
|
20250218,200100,76936860,3505,3505,3505,3505,0
|
|
20250218,200000,76936860,3505,3505,3505,3505,0
|
|
20250218,195900,76936860,3505,3505,3505,3505,0
|
|
20250218,195800,76936860,3505,3505,3505,3505,0
|
|
20250218,195700,76936860,3505,3505,3505,3505,0
|
|
20250218,195600,76936860,3505,3505,3505,3505,0
|
|
20250218,195500,76936860,3505,3505,3505,3505,0
|
|
20250218,195400,76936860,3505,3505,3505,3505,0
|
|
20250218,195300,76936860,3505,3505,3505,3505,0
|
|
20250218,195200,76936860,3505,3505,3505,3505,0
|
|
20250218,195100,76936860,3505,3505,3505,3505,0
|
|
20250218,195000,76936860,3505,3505,3505,3505,0
|
|
20250218,194900,76936860,3505,3505,3505,3505,0
|
|
20250218,194800,76936860,3505,3505,3505,3505,0
|
|
20250218,194700,76936860,3505,3505,3505,3505,0
|
|
20250218,194600,76936860,3505,3505,3505,3505,0
|
|
20250218,194500,76936860,3505,3505,3505,3505,0
|
|
20250218,194400,76936860,3505,3505,3505,3505,0
|
|
20250218,194300,76936860,3505,3505,3505,3505,0
|
|
20250218,194200,76936860,3505,3505,3505,3505,0
|
|
20250218,194100,76936860,3505,3505,3505,3505,0
|
|
20250218,194000,76936860,3505,3505,3505,3505,0
|
|
20250218,193900,76936860,3505,3505,3505,3505,0
|
|
20250218,193800,76936860,3505,3505,3505,3505,0
|
|
20250218,193700,76936860,3505,3505,3505,3505,0
|
|
20250218,193600,76936860,3505,3505,3505,3505,0
|
|
20250218,193500,76936860,3505,3505,3505,3505,0
|
|
20250218,193400,76936860,3505,3505,3505,3505,0
|
|
20250218,193300,76936860,3505,3505,3505,3505,294
|
|
20250218,193200,76936860,3505,3505,3505,3505,0
|
|
20250218,193100,76936860,3505,3505,3505,3505,0
|
|
20250218,193000,76936860,3505,3505,3505,3505,0
|
|
20250218,192900,76936860,3505,3505,3505,3505,0
|
|
20250218,192800,76936860,3505,3505,3505,3505,0
|
|
20250218,192700,76936860,3505,3505,3505,3505,0
|
|
20250218,192600,76936860,3505,3505,3505,3505,0
|
|
20250218,192500,76936860,3505,3505,3505,3505,0
|
|
20250218,192400,76936860,3505,3505,3505,3505,0
|
|
20250218,192300,76936860,3505,3505,3505,3505,0
|
|
20250218,192200,76936860,3505,3505,3505,3505,0
|
|
20250218,192100,76936860,3505,3505,3505,3505,0
|
|
20250218,192000,76936860,3505,3505,3505,3505,0
|
|
20250218,191900,76936860,3505,3505,3505,3505,0
|
|
20250218,191800,76936860,3505,3505,3505,3505,0
|
|
20250218,191700,76936860,3505,3505,3505,3505,0
|
|
20250218,191600,76936860,3505,3505,3505,3505,0
|
|
20250218,191500,76936860,3505,3505,3505,3505,0
|
|
20250218,191400,76936860,3505,3505,3505,3505,0
|
|
20250218,191300,76936860,3505,3505,3505,3505,0
|
|
20250218,191200,76936860,3505,3505,3505,3505,0
|
|
20250218,191100,76936860,3505,3505,3505,3505,0
|
|
20250218,191000,76936860,3505,3505,3505,3505,0
|
|
20250218,190900,76936860,3505,3505,3505,3505,0
|
|
20250218,190800,76936860,3505,3505,3505,3505,0
|
|
20250218,190700,76936860,3505,3505,3505,3505,0
|
|
20250218,190600,76936860,3505,3505,3505,3505,0
|
|
20250218,190500,76936860,3505,3505,3505,3505,0
|
|
20250218,190400,76936860,3505,3505,3505,3505,0
|
|
20250218,190300,76936860,3505,3505,3505,3505,294
|
|
20250218,190200,76936860,3505,3505,3505,3505,0
|
|
20250218,190100,76936860,3505,3505,3505,3505,0
|
|
20250218,190000,76936860,3505,3505,3505,3505,0
|
|
20250218,185900,76936860,3505,3505,3505,3505,0
|
|
20250218,185800,76936860,3505,3505,3505,3505,0
|
|
20250218,185700,76936860,3505,3505,3505,3505,0
|
|
20250218,185600,76936860,3505,3505,3505,3505,0
|
|
20250218,185500,76936860,3505,3505,3505,3505,0
|
|
20250218,185400,76936860,3505,3505,3505,3505,0
|
|
20250218,185300,76936860,3505,3505,3505,3505,0
|
|
20250218,185200,76936860,3505,3505,3505,3505,0
|
|
20250218,185100,76936860,3505,3505,3505,3505,0
|
|
20250218,185000,76936860,3505,3505,3505,3505,0
|
|
20250218,184900,76936860,3505,3505,3505,3505,0
|
|
20250218,184800,76936860,3505,3505,3505,3505,0
|
|
20250218,184700,76936860,3505,3505,3505,3505,0
|
|
20250218,184600,76936860,3505,3505,3505,3505,0
|
|
20250218,184500,76936860,3505,3505,3505,3505,0
|
|
20250218,184400,76936860,3505,3505,3505,3505,0
|
|
20250218,184300,76936860,3505,3505,3505,3505,0
|
|
20250218,184200,76936860,3505,3505,3505,3505,0
|
|
20250218,184100,76936860,3505,3505,3505,3505,0
|
|
20250218,184000,76936860,3505,3505,3505,3505,0
|
|
20250218,183900,76936860,3505,3505,3505,3505,0
|
|
20250218,183800,76936860,3505,3505,3505,3505,0
|
|
20250218,183700,76936860,3505,3505,3505,3505,0
|
|
20250218,183600,76936860,3505,3505,3505,3505,0
|
|
20250218,183500,76936860,3505,3505,3505,3505,0
|
|
20250218,183400,76936860,3505,3505,3505,3505,0
|
|
20250218,183300,76936860,3505,3505,3505,3505,294
|
|
20250218,183200,76936860,3505,3505,3505,3505,0
|
|
20250218,183100,76936860,3505,3505,3505,3505,0
|
|
20250218,183000,76936860,3505,3505,3505,3505,0
|
|
20250218,182900,76936860,3505,3505,3505,3505,0
|
|
20250218,182800,76936860,3505,3505,3505,3505,0
|
|
20250218,182700,76936860,3505,3505,3505,3505,0
|
|
20250218,182600,76936860,3505,3505,3505,3505,0
|
|
20250218,182500,76936860,3505,3505,3505,3505,0
|
|
20250218,182400,76936860,3505,3505,3505,3505,0
|
|
20250218,182300,76936860,3505,3505,3505,3505,0
|
|
20250218,182200,76936860,3505,3505,3505,3505,0
|
|
20250218,182100,76936860,3505,3505,3505,3505,0
|
|
20250218,182000,76936860,3505,3505,3505,3505,0
|
|
20250218,181900,76936860,3505,3505,3505,3505,0
|
|
20250218,181800,76936860,3505,3505,3505,3505,0
|
|
20250218,181700,76936860,3505,3505,3505,3505,0
|
|
20250218,181600,76936860,3505,3505,3505,3505,0
|
|
20250218,181500,76936860,3505,3505,3505,3505,0
|
|
20250218,181400,76936860,3505,3505,3505,3505,0
|
|
20250218,181300,76936860,3505,3505,3505,3505,0
|
|
20250218,181200,76936860,3505,3505,3505,3505,0
|
|
20250218,181100,76936860,3505,3505,3505,3505,0
|
|
20250218,181000,76936860,3505,3505,3505,3505,0
|
|
20250218,180900,76936860,3505,3505,3505,3505,0
|
|
20250218,180800,76936860,3505,3505,3505,3505,0
|
|
20250218,180700,76936860,3505,3505,3505,3505,0
|
|
20250218,180600,76936860,3505,3505,3505,3505,0
|
|
20250218,180500,76936860,3505,3505,3505,3505,0
|
|
20250218,180400,76936860,3505,3505,3505,3505,0
|
|
20250218,180300,76936860,3505,3505,3505,3505,294
|
|
20250218,180200,76936860,3505,3505,3505,3505,0
|
|
20250218,180100,76936860,3505,3505,3505,3505,0
|
|
20250218,180000,76936860,3505,3505,3505,3505,0
|
|
20250218,175900,76936860,3505,3505,3505,3505,0
|
|
20250218,175800,76936860,3505,3505,3505,3505,0
|
|
20250218,175700,76936860,3505,3505,3505,3505,0
|
|
20250218,175600,76936860,3505,3505,3505,3505,0
|
|
20250218,175500,76936860,3505,3505,3505,3505,0
|
|
20250218,175400,76936860,3505,3505,3505,3505,0
|
|
20250218,175300,76936860,3505,3505,3505,3505,0
|
|
20250218,175200,76936860,3505,3505,3505,3505,0
|
|
20250218,175100,76936860,3505,3505,3505,3505,0
|
|
20250218,175000,76936860,3505,3505,3505,3505,0
|
|
20250218,174900,76936860,3505,3505,3505,3505,0
|
|
20250218,174800,76936860,3505,3505,3505,3505,0
|
|
20250218,174700,76936860,3505,3505,3505,3505,0
|
|
20250218,174600,76936860,3505,3505,3505,3505,0
|
|
20250218,174500,76936860,3505,3505,3505,3505,0
|
|
20250218,174400,76936860,3505,3505,3505,3505,0
|
|
20250218,174300,76936860,3505,3505,3505,3505,0
|
|
20250218,174200,76936860,3505,3505,3505,3505,0
|
|
20250218,174100,76936860,3505,3505,3505,3505,0
|
|
20250218,174000,76936860,3505,3505,3505,3505,0
|
|
20250218,173900,76936860,3505,3505,3505,3505,0
|
|
20250218,173800,76936860,3505,3505,3505,3505,0
|
|
20250218,173700,76936860,3505,3505,3505,3505,0
|
|
20250218,173600,76936860,3505,3505,3505,3505,0
|
|
20250218,173500,76936860,3505,3505,3505,3505,0
|
|
20250218,173400,76936860,3505,3505,3505,3505,0
|
|
20250218,173300,76936860,3505,3505,3505,3505,294
|
|
20250218,173200,76936860,3505,3505,3505,3505,0
|
|
20250218,173100,76936860,3505,3505,3505,3505,0
|
|
20250218,173000,76936860,3505,3505,3505,3505,0
|
|
20250218,172900,76936860,3505,3505,3505,3505,0
|
|
20250218,172800,76936860,3505,3505,3505,3505,0
|
|
20250218,172700,76936860,3505,3505,3505,3505,0
|
|
20250218,172600,76936860,3505,3505,3505,3505,0
|
|
20250218,172500,76936860,3505,3505,3505,3505,0
|
|
20250218,172400,76936860,3505,3505,3505,3505,0
|
|
20250218,172300,76936860,3505,3505,3505,3505,0
|
|
20250218,172200,76936860,3505,3505,3505,3505,0
|
|
20250218,172100,76936860,3505,3505,3505,3505,0
|
|
20250218,172000,76936860,3505,3505,3505,3505,0
|
|
20250218,171900,76936860,3505,3505,3505,3505,0
|
|
20250218,171800,76936860,3505,3505,3505,3505,0
|
|
20250218,171700,76936860,3505,3505,3505,3505,0
|
|
20250218,171600,76936860,3505,3505,3505,3505,0
|
|
20250218,171500,76936860,3505,3505,3505,3505,0
|
|
20250218,171400,76936860,3505,3505,3505,3505,0
|
|
20250218,171300,76936860,3505,3505,3505,3505,0
|
|
20250218,171200,76936860,3505,3505,3505,3505,0
|
|
20250218,171100,76936860,3505,3505,3505,3505,0
|
|
20250218,171000,76936860,3505,3505,3505,3505,0
|
|
20250218,170900,76936860,3505,3505,3505,3505,0
|
|
20250218,170800,76936860,3505,3505,3505,3505,0
|
|
20250218,170700,76936860,3505,3505,3505,3505,0
|
|
20250218,170600,76936860,3505,3505,3505,3505,0
|
|
20250218,170500,76936860,3505,3505,3505,3505,0
|
|
20250218,170400,76936860,3505,3505,3505,3505,0
|
|
20250218,170300,76936860,3505,3505,3505,3505,294
|
|
20250218,170200,76936860,3505,3505,3505,3505,0
|
|
20250218,170100,76936860,3505,3505,3505,3505,0
|
|
20250218,170000,76936860,3505,3505,3505,3505,0
|
|
20250218,165900,76936860,3505,3505,3505,3505,0
|
|
20250218,165800,76936860,3505,3505,3505,3505,0
|
|
20250218,165700,76936860,3505,3505,3505,3505,0
|
|
20250218,165600,76936860,3505,3505,3505,3505,0
|
|
20250218,165500,76936860,3505,3505,3505,3505,0
|
|
20250218,165400,76936860,3505,3505,3505,3505,0
|
|
20250218,165300,76936860,3505,3505,3505,3505,0
|
|
20250218,165200,76936860,3505,3505,3505,3505,0
|
|
20250218,165100,76936860,3505,3505,3505,3505,0
|
|
20250218,165000,76936860,3505,3505,3505,3505,0
|
|
20250218,164900,76936860,3505,3505,3505,3505,0
|
|
20250218,164800,76936860,3505,3505,3505,3505,0
|
|
20250218,164700,76936860,3505,3505,3505,3505,0
|
|
20250218,164600,76936860,3505,3505,3505,3505,0
|
|
20250218,164500,76936860,3505,3505,3505,3505,0
|
|
20250218,164400,76936860,3505,3505,3505,3505,0
|
|
20250218,164300,76936860,3505,3505,3505,3505,0
|
|
20250218,164200,76936860,3505,3505,3505,3505,0
|
|
20250218,164100,76936860,3505,3505,3505,3505,0
|
|
20250218,164000,76936860,3505,3505,3505,3505,0
|
|
20250218,163900,76936860,3505,3505,3505,3505,0
|
|
20250218,163800,76936860,3505,3505,3505,3505,0
|
|
20250218,163700,76936860,3505,3505,3505,3505,0
|
|
20250218,163600,76936860,3505,3505,3505,3505,0
|
|
20250218,163500,76936860,3505,3505,3505,3505,0
|
|
20250218,163400,76936860,3505,3505,3505,3505,0
|
|
20250218,163300,76936860,3505,3505,3505,3505,294
|
|
20250218,163200,76936860,3505,3505,3505,3505,0
|
|
20250218,163100,76936860,3505,3505,3505,3505,0
|
|
20250218,163000,76936860,3505,3505,3505,3505,0
|
|
20250218,162900,76936860,3505,3505,3505,3505,0
|
|
20250218,162800,76936860,3505,3505,3505,3505,0
|
|
20250218,162700,76936860,3505,3505,3505,3505,0
|
|
20250218,162600,76936860,3505,3505,3505,3505,0
|
|
20250218,162500,76936860,3505,3505,3505,3505,0
|
|
20250218,162400,76936860,3505,3505,3505,3505,0
|
|
20250218,162300,76936860,3505,3505,3505,3505,0
|
|
20250218,162200,76936860,3505,3505,3505,3505,0
|
|
20250218,162100,76936860,3505,3505,3505,3505,0
|
|
20250218,162000,76936860,3505,3505,3505,3505,0
|
|
20250218,161900,76936860,3505,3505,3505,3505,0
|
|
20250218,161800,76936860,3505,3505,3505,3505,0
|
|
20250218,161700,76936860,3505,3505,3505,3505,0
|
|
20250218,161600,76936860,3505,3505,3505,3505,0
|
|
20250218,161500,76936860,3505,3505,3505,3505,0
|
|
20250218,161400,76936860,3505,3505,3505,3505,0
|
|
20250218,161300,76936860,3505,3505,3505,3505,0
|
|
20250218,161200,76936860,3505,3505,3505,3505,0
|
|
20250218,161100,76936860,3505,3505,3505,3505,0
|
|
20250218,161000,76936860,3505,3505,3505,3505,0
|
|
20250218,160900,76936860,3505,3505,3505,3505,0
|
|
20250218,160800,76936860,3505,3505,3505,3505,0
|
|
20250218,160700,76936860,3505,3505,3505,3505,0
|
|
20250218,160600,76936860,3505,3505,3505,3505,0
|
|
20250218,160500,76936860,3505,3505,3505,3505,0
|
|
20250218,160400,76936860,3505,3505,3505,3505,0
|
|
20250218,160300,76936860,3505,3505,3505,3505,294
|
|
20250218,160200,76936860,3505,3505,3505,3505,0
|
|
20250218,160100,76936860,3505,3505,3505,3505,0
|
|
20250218,160000,76936860,3505,3505,3505,3505,0
|
|
20250218,155900,76936860,3505,3505,3505,3505,0
|
|
20250218,155800,76936860,3505,3505,3505,3505,0
|
|
20250218,155700,76936860,3505,3505,3505,3505,0
|
|
20250218,155600,76936860,3505,3505,3505,3505,0
|
|
20250218,155500,76936860,3505,3505,3505,3505,0
|
|
20250218,155400,76936860,3505,3505,3505,3505,0
|
|
20250218,155300,76936860,3505,3505,3505,3505,0
|
|
20250218,155200,76936860,3505,3505,3505,3505,0
|
|
20250218,155100,76936860,3505,3505,3505,3505,0
|
|
20250218,155000,76936860,3505,3505,3505,3505,0
|
|
20250218,154900,76936860,3505,3505,3505,3505,0
|
|
20250218,154800,76936860,3505,3505,3505,3505,0
|
|
20250218,154700,76936860,3505,3505,3505,3505,0
|
|
20250218,154600,76936860,3505,3505,3505,3505,0
|
|
20250218,154500,76936860,3505,3505,3505,3505,0
|
|
20250218,154400,76936860,3505,3505,3505,3505,0
|
|
20250218,154300,76936860,3505,3505,3505,3505,0
|
|
20250218,154200,76936860,3505,3505,3505,3505,0
|
|
20250218,154100,76936860,3505,3505,3505,3505,0
|
|
20250218,154000,76936860,3505,3505,3505,3505,0
|
|
20250218,153900,76936860,3505,3505,3505,3505,0
|
|
20250218,153800,76936860,3505,3505,3505,3505,0
|
|
20250218,153700,76936860,3505,3505,3505,3505,0
|
|
20250218,153600,76936860,3505,3505,3505,3505,0
|
|
20250218,153500,76936860,3505,3505,3505,3505,0
|
|
20250218,153400,76936860,3505,3505,3505,3505,0
|
|
20250218,153300,76936860,3505,3505,3505,3505,294
|
|
20250218,153200,76936860,3505,3505,3505,3505,0
|
|
20250218,153100,76936860,3505,3505,3505,3505,0
|
|
20250218,153000,76936860,3505,3505,3505,3505,294
|
|
20250218,152900,75906390,3505,3505,3505,3505,0
|
|
20250218,152800,75906390,3505,3505,3505,3505,0
|
|
20250218,152700,75906390,3505,3505,3505,3505,0
|
|
20250218,152600,75906390,3505,3505,3505,3505,0
|
|
20250218,152500,75906390,3505,3505,3505,3505,0
|
|
20250218,152400,75906390,3505,3505,3505,3505,0
|
|
20250218,152300,75906390,3505,3505,3505,3505,0
|
|
20250218,152200,75906390,3505,3505,3505,3505,0
|
|
20250218,152100,75906390,3505,3505,3505,3505,0
|
|
20250218,152000,75906390,3505,3505,3505,3505,0
|
|
20250218,151900,75906390,3505,3505,3505,3505,118
|
|
20250218,151800,75492800,3505,3505,3505,3505,0
|
|
20250218,151700,75492800,3505,3505,3505,3505,0
|
|
20250218,151600,75492800,3505,3505,3505,3505,0
|
|
20250218,151500,75492800,3505,3505,3505,3505,0
|
|
20250218,151400,75492800,3505,3505,3505,3505,0
|
|
20250218,151300,75492800,3505,3505,3505,3505,47
|
|
20250218,151200,75328065,3505,3505,3505,3505,0
|
|
20250218,151100,75328065,3505,3505,3505,3505,0
|
|
20250218,151000,75328065,3505,3505,3505,3505,1
|
|
20250218,150900,75324560,3510,3510,3510,3510,0
|
|
20250218,150800,75324560,3510,3510,3510,3510,2
|
|
20250218,150700,75317540,3510,3510,3510,3510,50
|
|
20250218,150600,75142040,3510,3510,3510,3510,60
|
|
20250218,150500,74931440,3510,3510,3510,3510,0
|
|
20250218,150400,74931440,3510,3510,3510,3510,21
|
|
20250218,150300,74857730,3505,3505,3505,3505,0
|
|
20250218,150200,74857730,3505,3505,3505,3505,0
|
|
20250218,150100,74857730,3505,3505,3505,3505,2
|
|
20250218,150000,74850720,3510,3510,3510,3510,0
|
|
20250218,145900,74850720,3510,3510,3510,3510,0
|
|
20250218,145800,74850720,3510,3510,3510,3510,243
|
|
20250218,145700,73997790,3510,3510,3510,3510,0
|
|
20250218,145600,73997790,3510,3510,3510,3510,0
|
|
20250218,145500,73997790,3510,3510,3510,3510,0
|
|
20250218,145400,73997790,3510,3510,3510,3510,0
|
|
20250218,145300,73997790,3510,3510,3510,3510,0
|
|
20250218,145200,73997790,3510,3510,3510,3510,0
|
|
20250218,145100,73997790,3510,3510,3510,3510,0
|
|
20250218,145000,73997790,3510,3510,3510,3510,0
|
|
20250218,144900,73997790,3510,3510,3510,3510,0
|
|
20250218,144800,73997790,3510,3510,3510,3510,0
|
|
20250218,144700,73997790,3510,3510,3510,3510,0
|
|
20250218,144600,73997790,3510,3510,3510,3510,0
|
|
20250218,144500,73997790,3510,3510,3510,3510,0
|
|
20250218,144400,73997790,3510,3510,3510,3510,0
|
|
20250218,144300,73997790,3510,3510,3510,3510,0
|
|
20250218,144200,73997790,3510,3510,3510,3510,0
|
|
20250218,144100,73997790,3510,3510,3510,3510,0
|
|
20250218,144000,73997790,3510,3510,3510,3510,0
|
|
20250218,143900,73997790,3510,3510,3510,3510,0
|
|
20250218,143800,73997790,3510,3510,3510,3510,0
|
|
20250218,143700,73997790,3510,3510,3510,3510,0
|
|
20250218,143600,73997790,3510,3510,3510,3510,0
|
|
20250218,143500,73997790,3510,3510,3510,3510,0
|
|
20250218,143400,73997790,3510,3510,3510,3510,20
|
|
20250218,143300,73927590,3510,3510,3510,3510,0
|
|
20250218,143200,73927590,3510,3510,3510,3510,0
|
|
20250218,143100,73927590,3510,3510,3510,3510,0
|
|
20250218,143000,73927590,3510,3510,3510,3510,0
|
|
20250218,142900,73927590,3510,3510,3510,3510,0
|
|
20250218,142800,73927590,3510,3510,3510,3510,117
|
|
20250218,142700,73516920,3510,3510,3510,3510,6
|
|
20250218,142600,73495860,3510,3510,3510,3510,0
|
|
20250218,142500,73495860,3510,3505,3510,3505,2
|
|
20250218,142400,73488845,3505,3505,3505,3505,9
|
|
20250218,142300,73457300,3510,3510,3510,3510,0
|
|
20250218,142200,73457300,3510,3510,3510,3510,0
|
|
20250218,142100,73457300,3510,3510,3510,3510,0
|
|
20250218,142000,73457300,3510,3510,3510,3510,0
|
|
20250218,141900,73457300,3510,3510,3510,3510,0
|
|
20250218,141800,73457300,3510,3510,3510,3510,9
|
|
20250218,141700,73425710,3510,3510,3510,3510,0
|
|
20250218,141600,73425710,3510,3510,3510,3510,0
|
|
20250218,141500,73425710,3510,3510,3510,3510,0
|
|
20250218,141400,73425710,3510,3510,3510,3510,2
|
|
20250218,141300,73418690,3510,3510,3510,3510,0
|
|
20250218,141200,73418690,3510,3510,3510,3510,0
|
|
20250218,141100,73418690,3510,3510,3510,3510,2
|
|
20250218,141000,73411670,3510,3510,3510,3510,0
|
|
20250218,140900,73411670,3510,3510,3510,3510,0
|
|
20250218,140800,73411670,3510,3510,3510,3510,0
|
|
20250218,140700,73411670,3510,3510,3510,3510,0
|
|
20250218,140600,73411670,3510,3510,3510,3510,0
|
|
20250218,140500,73411670,3510,3510,3510,3510,0
|
|
20250218,140400,73411670,3510,3510,3510,3510,0
|
|
20250218,140300,73411670,3510,3510,3510,3510,0
|
|
20250218,140200,73411670,3510,3510,3510,3510,0
|
|
20250218,140100,73411670,3510,3510,3510,3510,0
|
|
20250218,140000,73411670,3510,3510,3510,3510,0
|
|
20250218,135900,73411670,3510,3510,3510,3510,455
|
|
20250218,135800,71814620,3510,3510,3510,3510,0
|
|
20250218,135700,71814620,3510,3510,3510,3510,0
|
|
20250218,135600,71814620,3510,3510,3510,3510,3
|
|
20250218,135500,71804090,3510,3510,3510,3510,0
|
|
20250218,135400,71804090,3510,3510,3510,3510,0
|
|
20250218,135300,71804090,3510,3510,3510,3510,5
|
|
20250218,135200,71786540,3510,3515,3515,3510,1015
|
|
20250218,135100,68223880,3510,3510,3510,3510,0
|
|
20250218,135000,68223880,3510,3510,3510,3510,0
|
|
20250218,134900,68223880,3510,3510,3510,3510,0
|
|
20250218,134800,68223880,3510,3525,3525,3510,2000
|
|
20250218,134700,61197625,3525,3525,3525,3525,203
|
|
20250218,134600,60482050,3525,3525,3525,3525,0
|
|
20250218,134500,60482050,3525,3525,3525,3525,0
|
|
20250218,134400,60482050,3525,3525,3525,3525,0
|
|
20250218,134300,60482050,3525,3525,3525,3525,50
|
|
20250218,134200,60305800,3525,3525,3525,3525,0
|
|
20250218,134100,60305800,3525,3520,3525,3520,152
|
|
20250218,134000,59770675,3515,3515,3515,3515,0
|
|
20250218,133900,59770675,3515,3515,3515,3515,0
|
|
20250218,133800,59770675,3515,3515,3515,3515,0
|
|
20250218,133700,59770675,3515,3515,3515,3515,0
|
|
20250218,133600,59770675,3515,3515,3515,3515,0
|
|
20250218,133500,59770675,3515,3515,3515,3515,0
|
|
20250218,133400,59770675,3515,3515,3515,3515,0
|
|
20250218,133300,59770675,3515,3515,3515,3515,0
|
|
20250218,133200,59770675,3515,3515,3515,3515,0
|
|
20250218,133100,59770675,3515,3515,3515,3515,0
|
|
20250218,133000,59770675,3515,3515,3515,3515,0
|
|
20250218,132900,59770675,3515,3515,3515,3515,0
|
|
20250218,132800,59770675,3515,3515,3515,3515,0
|
|
20250218,132700,59770675,3515,3515,3515,3515,0
|
|
20250218,132600,59770675,3515,3515,3515,3515,0
|
|
20250218,132500,59770675,3515,3515,3515,3515,0
|
|
20250218,132400,59770675,3515,3515,3515,3515,3
|
|
20250218,132300,59760130,3515,3515,3515,3515,0
|
|
20250218,132200,59760130,3515,3515,3515,3515,0
|
|
20250218,132100,59760130,3515,3515,3515,3515,0
|
|
20250218,132000,59760130,3515,3515,3515,3515,0
|
|
20250218,131900,59760130,3515,3520,3520,3515,107
|
|
20250218,131800,59383775,3515,3515,3515,3515,0
|
|
20250218,131700,59383775,3515,3515,3515,3515,0
|
|
20250218,131600,59383775,3515,3515,3515,3515,227
|
|
20250218,131500,58585870,3520,3515,3520,3515,49
|
|
20250218,131400,58413610,3515,3515,3515,3515,30
|
|
20250218,131300,58308160,3515,3515,3515,3515,0
|
|
20250218,131200,58308160,3515,3515,3515,3515,0
|
|
20250218,131100,58308160,3515,3510,3515,3510,90
|
|
20250218,131000,57991960,3510,3510,3510,3510,88
|
|
20250218,130900,57683080,3515,3515,3515,3515,0
|
|
20250218,130800,57683080,3515,3515,3515,3515,0
|
|
20250218,130700,57683080,3515,3515,3515,3515,0
|
|
20250218,130600,57683080,3515,3515,3515,3515,0
|
|
20250218,130500,57683080,3515,3515,3515,3515,0
|
|
20250218,130400,57683080,3515,3515,3515,3515,0
|
|
20250218,130300,57683080,3515,3515,3515,3515,0
|
|
20250218,130200,57683080,3515,3515,3515,3515,70
|
|
20250218,130100,57437030,3515,3515,3515,3515,0
|
|
20250218,130000,57437030,3515,3515,3515,3515,1
|
|
20250218,125900,57433515,3510,3510,3510,3510,2
|
|
20250218,125800,57426495,3510,3510,3510,3510,0
|
|
20250218,125700,57426495,3510,3520,3520,3510,342
|
|
20250218,125600,56224520,3520,3515,3520,3515,37
|
|
20250218,125500,56094455,3515,3515,3515,3515,0
|
|
20250218,125400,56094455,3515,3515,3515,3515,0
|
|
20250218,125300,56094455,3515,3515,3515,3515,0
|
|
20250218,125200,56094455,3515,3515,3515,3515,0
|
|
20250218,125100,56094455,3515,3515,3515,3515,0
|
|
20250218,125000,56094455,3515,3510,3515,3510,13
|
|
20250218,124900,56048820,3510,3510,3510,3510,80
|
|
20250218,124800,55768020,3510,3510,3510,3510,0
|
|
20250218,124700,55768020,3510,3505,3510,3505,2
|
|
20250218,124600,55761005,3510,3515,3520,3510,324
|
|
20250218,124500,54623720,3515,3515,3515,3515,0
|
|
20250218,124400,54623720,3515,3515,3515,3515,0
|
|
20250218,124300,54623720,3515,3515,3515,3515,1
|
|
20250218,124200,54620205,3515,3515,3515,3515,150
|
|
20250218,124100,54092955,3515,3515,3515,3515,84
|
|
20250218,124000,53797695,3520,3510,3520,3510,200
|
|
20250218,123900,53094905,3510,3510,3510,3510,0
|
|
20250218,123800,53094905,3510,3510,3510,3510,0
|
|
20250218,123700,53094905,3510,3510,3510,3510,0
|
|
20250218,123600,53094905,3510,3510,3510,3510,0
|
|
20250218,123500,53094905,3510,3510,3510,3510,0
|
|
20250218,123400,53094905,3510,3510,3510,3510,554
|
|
20250218,123300,51150365,3505,3505,3505,3505,0
|
|
20250218,123200,51150365,3505,3505,3505,3505,0
|
|
20250218,123100,51150365,3505,3505,3505,3505,0
|
|
20250218,123000,51150365,3505,3505,3505,3505,400
|
|
20250218,122900,49748365,3505,3500,3505,3500,2320
|
|
20250218,122800,41618115,3500,3490,3500,3490,8
|
|
20250218,122700,41590135,3500,3500,3500,3500,0
|
|
20250218,122600,41590135,3500,3500,3500,3500,0
|
|
20250218,122500,41590135,3500,3500,3500,3500,0
|
|
20250218,122400,41590135,3500,3500,3500,3500,0
|
|
20250218,122300,41590135,3500,3500,3500,3500,0
|
|
20250218,122200,41590135,3500,3500,3500,3500,0
|
|
20250218,122100,41590135,3500,3500,3500,3500,0
|
|
20250218,122000,41590135,3500,3500,3500,3500,0
|
|
20250218,121900,41590135,3500,3500,3500,3500,0
|
|
20250218,121800,41590135,3500,3500,3500,3500,0
|
|
20250218,121700,41590135,3500,3500,3500,3500,0
|
|
20250218,121600,41590135,3500,3500,3500,3500,1
|
|
20250218,121500,41586635,3500,3500,3500,3500,0
|
|
20250218,121400,41586635,3500,3500,3500,3500,0
|
|
20250218,121300,41586635,3500,3500,3500,3500,0
|
|
20250218,121200,41586635,3500,3500,3500,3500,0
|
|
20250218,121100,41586635,3500,3500,3500,3500,0
|
|
20250218,121000,41586635,3500,3500,3500,3500,0
|
|
20250218,120900,41586635,3500,3500,3500,3500,0
|
|
20250218,120800,41586635,3500,3500,3500,3500,325
|
|
20250218,120700,40449135,3505,3505,3505,3505,0
|
|
20250218,120600,40449135,3505,3505,3505,3505,2
|
|
20250218,120500,40442125,3505,3505,3505,3505,0
|
|
20250218,120400,40442125,3505,3505,3505,3505,0
|
|
20250218,120300,40442125,3505,3505,3505,3505,0
|
|
20250218,120200,40442125,3505,3505,3505,3505,1
|
|
20250218,120100,40438620,3505,3505,3505,3505,300
|
|
20250218,120000,39387120,3505,3505,3505,3505,1
|
|
20250218,115900,39383615,3500,3500,3500,3500,0
|
|
20250218,115800,39383615,3500,3500,3500,3500,0
|
|
20250218,115700,39383615,3500,3500,3500,3500,0
|
|
20250218,115600,39383615,3500,3500,3500,3500,0
|
|
20250218,115500,39383615,3500,3500,3500,3500,0
|
|
20250218,115400,39383615,3500,3500,3500,3500,3
|
|
20250218,115300,39373115,3500,3500,3500,3500,0
|
|
20250218,115200,39373115,3500,3500,3500,3500,0
|
|
20250218,115100,39373115,3500,3500,3500,3500,476
|
|
20250218,115000,37707115,3500,3500,3500,3500,678
|
|
20250218,114900,35334115,3505,3505,3505,3505,0
|
|
20250218,114800,35334115,3505,3505,3505,3505,10
|
|
20250218,114700,35299065,3500,3500,3500,3500,0
|
|
20250218,114600,35299065,3500,3500,3500,3500,0
|
|
20250218,114500,35299065,3500,3500,3500,3500,0
|
|
20250218,114400,35299065,3500,3500,3500,3500,0
|
|
20250218,114300,35299065,3500,3500,3500,3500,0
|
|
20250218,114200,35299065,3500,3500,3500,3500,59
|
|
20250218,114100,35092565,3500,3500,3500,3500,1
|
|
20250218,114000,35089065,3500,3495,3500,3495,2000
|
|
20250218,113900,28090295,3495,3495,3495,3495,0
|
|
20250218,113800,28090295,3495,3495,3495,3495,3
|
|
20250218,113700,28079810,3495,3495,3495,3495,0
|
|
20250218,113600,28079810,3495,3495,3495,3495,0
|
|
20250218,113500,28079810,3495,3495,3495,3495,0
|
|
20250218,113400,28079810,3495,3495,3495,3495,0
|
|
20250218,113300,28079810,3495,3495,3495,3495,0
|
|
20250218,113200,28079810,3495,3495,3495,3495,0
|
|
20250218,113100,28079810,3495,3495,3495,3495,1
|
|
20250218,113000,28076315,3495,3495,3495,3495,0
|
|
20250218,112900,28076315,3495,3495,3495,3495,0
|
|
20250218,112800,28076315,3495,3495,3495,3495,0
|
|
20250218,112700,28076315,3495,3495,3495,3495,0
|
|
20250218,112600,28076315,3495,3500,3500,3495,72
|
|
20250218,112500,27824670,3495,3495,3495,3495,0
|
|
20250218,112400,27824670,3495,3495,3495,3495,930
|
|
20250218,112300,24574320,3490,3490,3490,3490,0
|
|
20250218,112200,24574320,3490,3490,3490,3490,0
|
|
20250218,112100,24574320,3490,3490,3490,3490,254
|
|
20250218,112000,23687860,3490,3490,3490,3490,0
|
|
20250218,111900,23687860,3490,3490,3490,3490,0
|
|
20250218,111800,23687860,3490,3490,3490,3490,0
|
|
20250218,111700,23687860,3490,3490,3490,3490,1
|
|
20250218,111600,23684370,3485,3485,3485,3485,0
|
|
20250218,111500,23684370,3485,3485,3485,3485,0
|
|
20250218,111400,23684370,3485,3485,3485,3485,0
|
|
20250218,111300,23684370,3485,3485,3485,3485,0
|
|
20250218,111200,23684370,3485,3485,3485,3485,0
|
|
20250218,111100,23684370,3485,3485,3485,3485,0
|
|
20250218,111000,23684370,3485,3485,3485,3485,0
|
|
20250218,110900,23684370,3485,3485,3485,3485,0
|
|
20250218,110800,23684370,3485,3485,3485,3485,175
|
|
20250218,110700,23074495,3485,3485,3485,3485,0
|
|
20250218,110600,23074495,3485,3485,3485,3485,287
|
|
20250218,110500,22074300,3485,3485,3485,3485,0
|
|
20250218,110400,22074300,3485,3485,3485,3485,0
|
|
20250218,110300,22074300,3485,3485,3485,3485,0
|
|
20250218,110200,22074300,3485,3485,3485,3485,0
|
|
20250218,110100,22074300,3485,3485,3485,3485,0
|
|
20250218,110000,22074300,3485,3485,3485,3485,0
|
|
20250218,105900,22074300,3485,3485,3485,3485,0
|
|
20250218,105800,22074300,3485,3485,3485,3485,0
|
|
20250218,105700,22074300,3485,3485,3485,3485,0
|
|
20250218,105600,22074300,3485,3485,3485,3485,0
|
|
20250218,105500,22074300,3485,3485,3485,3485,23
|
|
20250218,105400,21994145,3490,3490,3490,3490,1
|
|
20250218,105300,21990655,3485,3490,3490,3485,101
|
|
20250218,105200,21638665,3490,3490,3490,3490,0
|
|
20250218,105100,21638665,3490,3490,3490,3490,0
|
|
20250218,105000,21638665,3490,3490,3490,3490,1
|
|
20250218,104900,21635175,3490,3490,3490,3490,0
|
|
20250218,104800,21635175,3490,3490,3490,3490,0
|
|
20250218,104700,21635175,3490,3490,3490,3490,0
|
|
20250218,104600,21635175,3490,3490,3490,3490,0
|
|
20250218,104500,21635175,3490,3490,3490,3490,0
|
|
20250218,104400,21635175,3490,3490,3490,3490,0
|
|
20250218,104300,21635175,3490,3490,3490,3490,0
|
|
20250218,104200,21635175,3490,3490,3490,3490,0
|
|
20250218,104100,21635175,3490,3490,3490,3490,0
|
|
20250218,104000,21635175,3490,3490,3490,3490,0
|
|
20250218,103900,21635175,3490,3490,3490,3490,0
|
|
20250218,103800,21635175,3490,3490,3490,3490,5
|
|
20250218,103700,21617725,3485,3485,3485,3485,31
|
|
20250218,103600,21509690,3490,3490,3490,3490,0
|
|
20250218,103500,21509690,3490,3490,3490,3490,50
|
|
20250218,103400,21335190,3485,3485,3485,3485,0
|
|
20250218,103300,21335190,3485,3485,3485,3485,1698
|
|
20250218,103200,15417660,3485,3485,3485,3485,6
|
|
20250218,103100,15396750,3490,3490,3490,3490,0
|
|
20250218,103000,15396750,3490,3490,3490,3490,0
|
|
20250218,102900,15396750,3490,3490,3490,3490,0
|
|
20250218,102800,15396750,3490,3490,3490,3490,1
|
|
20250218,102700,15393260,3485,3485,3485,3485,0
|
|
20250218,102600,15393260,3485,3485,3485,3485,0
|
|
20250218,102500,15393260,3485,3485,3485,3485,0
|
|
20250218,102400,15393260,3485,3485,3485,3485,0
|
|
20250218,102300,15393260,3485,3485,3485,3485,0
|
|
20250218,102200,15393260,3485,3485,3485,3485,0
|
|
20250218,102100,15393260,3485,3485,3485,3485,139
|
|
20250218,102000,14908845,3485,3485,3485,3485,0
|
|
20250218,101900,14908845,3485,3485,3485,3485,0
|
|
20250218,101800,14908845,3485,3485,3485,3485,100
|
|
20250218,101700,14560345,3485,3485,3485,3485,0
|
|
20250218,101600,14560345,3485,3485,3485,3485,7
|
|
20250218,101500,14535950,3490,3490,3490,3490,0
|
|
20250218,101400,14535950,3490,3485,3490,3485,2
|
|
20250218,101300,14528975,3485,3485,3485,3485,0
|
|
20250218,101200,14528975,3485,3485,3485,3485,313
|
|
20250218,101100,13438170,3485,3485,3485,3485,0
|
|
20250218,101000,13438170,3485,3485,3485,3485,0
|
|
20250218,100900,13438170,3485,3485,3485,3485,5
|
|
20250218,100800,13420745,3490,3490,3490,3490,0
|
|
20250218,100700,13420745,3490,3490,3490,3490,1
|
|
20250218,100600,13417255,3490,3490,3490,3490,1
|
|
20250218,100500,13413765,3490,3490,3490,3490,0
|
|
20250218,100400,13413765,3490,3490,3490,3490,3
|
|
20250218,100300,13403295,3490,3490,3490,3490,0
|
|
20250218,100200,13403295,3490,3490,3495,3490,287
|
|
20250218,100100,12400580,3490,3490,3490,3490,106
|
|
20250218,100000,12030640,3490,3490,3490,3490,0
|
|
20250218,095900,12030640,3490,3490,3490,3490,0
|
|
20250218,095800,12030640,3490,3490,3490,3490,1
|
|
20250218,095700,12027150,3485,3485,3485,3485,0
|
|
20250218,095600,12027150,3485,3485,3485,3485,0
|
|
20250218,095500,12027150,3485,3485,3485,3485,0
|
|
20250218,095400,12027150,3485,3485,3485,3485,0
|
|
20250218,095300,12027150,3485,3485,3485,3485,0
|
|
20250218,095200,12027150,3485,3485,3485,3485,31
|
|
20250218,095100,11919115,3490,3490,3490,3490,0
|
|
20250218,095000,11919115,3490,3490,3490,3490,0
|
|
20250218,094900,11919115,3490,3490,3490,3490,0
|
|
20250218,094800,11919115,3490,3490,3490,3490,0
|
|
20250218,094700,11919115,3490,3490,3490,3490,0
|
|
20250218,094600,11919115,3490,3490,3490,3490,1
|
|
20250218,094500,11915625,3490,3490,3490,3490,0
|
|
20250218,094400,11915625,3490,3490,3490,3490,0
|
|
20250218,094300,11915625,3490,3490,3490,3490,0
|
|
20250218,094200,11915625,3490,3490,3490,3490,1
|
|
20250218,094100,11912135,3495,3490,3495,3490,2
|
|
20250218,094000,11905150,3490,3490,3490,3490,0
|
|
20250218,093900,11905150,3490,3485,3495,3485,201
|
|
20250218,093800,11203910,3480,3480,3480,3480,1
|
|
20250218,093700,11200430,3485,3480,3485,3480,145
|
|
20250218,093600,10695110,3480,3480,3480,3480,5
|
|
20250218,093500,10677710,3475,3475,3475,3475,1
|
|
20250218,093400,10674235,3475,3475,3475,3475,1
|
|
20250218,093300,10670760,3465,3465,3465,3465,1
|
|
20250218,093200,10667295,3465,3465,3480,3465,11
|
|
20250218,093100,10629045,3465,3465,3465,3465,1
|
|
20250218,093000,10625580,3465,3465,3465,3465,0
|
|
20250218,092900,10625580,3465,3465,3465,3465,0
|
|
20250218,092800,10625580,3465,3460,3465,3460,1012
|
|
20250218,092700,7124050,3450,3455,3455,3450,20
|
|
20250218,092600,7054980,3450,3450,3450,3450,0
|
|
20250218,092500,7054980,3450,3470,3470,3450,1558
|
|
20250218,092400,1669140,3475,3475,3475,3475,0
|
|
20250218,092300,1669140,3475,3475,3475,3475,0
|
|
20250218,092200,1669140,3475,3475,3475,3475,12
|
|
20250218,092100,1627440,3475,3475,3475,3475,0
|
|
20250218,092000,1627440,3475,3475,3475,3475,1
|
|
20250218,091900,1623965,3485,3485,3485,3485,0
|
|
20250218,091800,1623965,3485,3485,3485,3475,22
|
|
20250218,091700,1547305,3465,3465,3465,3465,0
|
|
20250218,091600,1547305,3465,3465,3465,3465,0
|
|
20250218,091500,1547305,3465,3465,3465,3465,127
|
|
20250218,091400,1107250,3485,3475,3485,3475,5
|
|
20250218,091300,1089845,3455,3455,3455,3455,0
|
|
20250218,091200,1089845,3455,3455,3455,3455,0
|
|
20250218,091100,1089845,3455,3455,3455,3455,0
|
|
20250218,091000,1089845,3455,3455,3455,3455,0
|
|
20250218,090900,1089845,3455,3455,3455,3455,0
|
|
20250218,090800,1089845,3455,3455,3455,3455,0
|
|
20250218,090700,1089845,3455,3455,3455,3455,0
|
|
20250218,090600,1089845,3455,3455,3455,3455,0
|
|
20250218,090500,1089845,3455,3455,3455,3455,0
|
|
20250218,090400,1089845,3455,3455,3455,3455,0
|
|
20250218,090300,1089845,3455,3460,3460,3455,269
|
|
20250218,090200,160290,3475,3475,3475,3475,1
|
|
20250218,090100,156815,3480,3480,3480,3480,1
|
|
20250218,090000,153335,3480,3485,3485,3480,44
|