585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184200,153432725,3430,3430,3430,3430,3034
|
|
20250210,184100,153432725,3430,3430,3430,3430,0
|
|
20250210,184000,153432725,3430,3430,3430,3430,0
|
|
20250210,183900,153432725,3430,3430,3430,3430,0
|
|
20250210,183800,153432725,3430,3430,3430,3430,0
|
|
20250210,183700,153432725,3430,3430,3430,3430,0
|
|
20250210,183600,153432725,3430,3430,3430,3430,0
|
|
20250210,183500,153432725,3430,3430,3430,3430,0
|
|
20250210,183400,153432725,3430,3430,3430,3430,0
|
|
20250210,183300,153432725,3430,3430,3430,3430,0
|
|
20250210,183200,153432725,3430,3430,3430,3430,0
|
|
20250210,183100,153432725,3430,3430,3430,3430,0
|
|
20250210,183000,153432725,3430,3430,3430,3430,0
|
|
20250210,182900,153432725,3430,3430,3430,3430,0
|
|
20250210,182800,153432725,3430,3430,3430,3430,0
|
|
20250210,182700,153432725,3430,3430,3430,3430,0
|
|
20250210,182600,153432725,3430,3430,3430,3430,0
|
|
20250210,182500,153432725,3430,3430,3430,3430,0
|
|
20250210,182400,153432725,3430,3430,3430,3430,0
|
|
20250210,182300,153432725,3430,3430,3430,3430,0
|
|
20250210,182200,153432725,3430,3430,3430,3430,0
|
|
20250210,182100,153432725,3430,3430,3430,3430,0
|
|
20250210,182000,153432725,3430,3430,3430,3430,0
|
|
20250210,181900,153432725,3430,3430,3430,3430,0
|
|
20250210,181800,153432725,3430,3430,3430,3430,0
|
|
20250210,181700,153432725,3430,3430,3430,3430,0
|
|
20250210,181600,153432725,3430,3430,3430,3430,0
|
|
20250210,181500,153432725,3430,3430,3430,3430,0
|
|
20250210,181400,153432725,3430,3430,3430,3430,0
|
|
20250210,181300,153432725,3430,3430,3430,3430,0
|
|
20250210,181200,153432725,3430,3430,3430,3430,3034
|
|
20250210,181100,153432725,3430,3430,3430,3430,0
|
|
20250210,181000,153432725,3430,3430,3430,3430,0
|
|
20250210,180900,153432725,3430,3430,3430,3430,0
|
|
20250210,180800,153432725,3430,3430,3430,3430,0
|
|
20250210,180700,153432725,3430,3430,3430,3430,0
|
|
20250210,180600,153432725,3430,3430,3430,3430,0
|
|
20250210,180500,153432725,3430,3430,3430,3430,0
|
|
20250210,180400,153432725,3430,3430,3430,3430,0
|
|
20250210,180300,153432725,3430,3430,3430,3430,0
|
|
20250210,180200,153432725,3430,3430,3430,3430,0
|
|
20250210,180100,153432725,3430,3430,3430,3430,0
|
|
20250210,180000,153432725,3430,3430,3430,3430,0
|
|
20250210,175900,153432725,3430,3430,3430,3430,0
|
|
20250210,175800,153432725,3430,3430,3430,3430,0
|
|
20250210,175700,153432725,3430,3430,3430,3430,0
|
|
20250210,175600,153432725,3430,3430,3430,3430,0
|
|
20250210,175500,153432725,3430,3430,3430,3430,0
|
|
20250210,175400,153432725,3430,3430,3430,3430,0
|
|
20250210,175300,153432725,3430,3430,3430,3430,0
|
|
20250210,175200,153432725,3430,3430,3430,3430,0
|
|
20250210,175100,153432725,3430,3430,3430,3430,0
|
|
20250210,175000,153432725,3430,3430,3430,3430,0
|
|
20250210,174900,153432725,3430,3430,3430,3430,0
|
|
20250210,174800,153432725,3430,3430,3430,3430,0
|
|
20250210,174700,153432725,3430,3430,3430,3430,0
|
|
20250210,174600,153432725,3430,3430,3430,3430,0
|
|
20250210,174500,153432725,3430,3430,3430,3430,0
|
|
20250210,174400,153432725,3430,3430,3430,3430,0
|
|
20250210,174300,153432725,3430,3430,3430,3430,0
|
|
20250210,174200,153432725,3430,3430,3430,3430,3034
|
|
20250210,174100,153432725,3430,3430,3430,3430,0
|
|
20250210,174000,153432725,3430,3430,3430,3430,0
|
|
20250210,173900,153432725,3430,3430,3430,3430,0
|
|
20250210,173800,153432725,3430,3430,3430,3430,0
|
|
20250210,173700,153432725,3430,3430,3430,3430,0
|
|
20250210,173600,153432725,3430,3430,3430,3430,0
|
|
20250210,173500,153432725,3430,3430,3430,3430,0
|
|
20250210,173400,153432725,3430,3430,3430,3430,0
|
|
20250210,173300,153432725,3430,3430,3430,3430,0
|
|
20250210,173200,153432725,3430,3430,3430,3430,0
|
|
20250210,173100,153432725,3430,3430,3430,3430,0
|
|
20250210,173000,153432725,3430,3430,3430,3430,0
|
|
20250210,172900,153432725,3430,3430,3430,3430,0
|
|
20250210,172800,153432725,3430,3430,3430,3430,0
|
|
20250210,172700,153432725,3430,3430,3430,3430,0
|
|
20250210,172600,153432725,3430,3430,3430,3430,0
|
|
20250210,172500,153432725,3430,3430,3430,3430,0
|
|
20250210,172400,153432725,3430,3430,3430,3430,0
|
|
20250210,172300,153432725,3430,3430,3430,3430,0
|
|
20250210,172200,153432725,3430,3430,3430,3430,0
|
|
20250210,172100,153432725,3430,3430,3430,3430,0
|
|
20250210,172000,153432725,3430,3430,3430,3430,0
|
|
20250210,171900,153432725,3430,3430,3430,3430,0
|
|
20250210,171800,153432725,3430,3430,3430,3430,0
|
|
20250210,171700,153432725,3430,3430,3430,3430,0
|
|
20250210,171600,153432725,3430,3430,3430,3430,0
|
|
20250210,171500,153432725,3430,3430,3430,3430,0
|
|
20250210,171400,153432725,3430,3430,3430,3430,0
|
|
20250210,171300,153432725,3430,3430,3430,3430,0
|
|
20250210,171200,153432725,3430,3430,3430,3430,3034
|
|
20250210,171100,153432725,3430,3430,3430,3430,0
|
|
20250210,171000,153432725,3430,3430,3430,3430,0
|
|
20250210,170900,153432725,3430,3430,3430,3430,0
|
|
20250210,170800,153432725,3430,3430,3430,3430,0
|
|
20250210,170700,153432725,3430,3430,3430,3430,0
|
|
20250210,170600,153432725,3430,3430,3430,3430,0
|
|
20250210,170500,153432725,3430,3430,3430,3430,0
|
|
20250210,170400,153432725,3430,3430,3430,3430,0
|
|
20250210,170300,153432725,3430,3430,3430,3430,0
|
|
20250210,170200,153432725,3430,3430,3430,3430,0
|
|
20250210,170100,153432725,3430,3430,3430,3430,0
|
|
20250210,170000,153432725,3430,3430,3430,3430,0
|
|
20250210,165900,153432725,3430,3430,3430,3430,0
|
|
20250210,165800,153432725,3430,3430,3430,3430,0
|
|
20250210,165700,153432725,3430,3430,3430,3430,0
|
|
20250210,165600,153432725,3430,3430,3430,3430,0
|
|
20250210,165500,153432725,3430,3430,3430,3430,0
|
|
20250210,165400,153432725,3430,3430,3430,3430,0
|
|
20250210,165300,153432725,3430,3430,3430,3430,0
|
|
20250210,165200,153432725,3430,3430,3430,3430,0
|
|
20250210,165100,153432725,3430,3430,3430,3430,0
|
|
20250210,165000,153432725,3430,3430,3430,3430,0
|
|
20250210,164900,153432725,3430,3430,3430,3430,0
|
|
20250210,164800,153432725,3430,3430,3430,3430,0
|
|
20250210,164700,153432725,3430,3430,3430,3430,0
|
|
20250210,164600,153432725,3430,3430,3430,3430,0
|
|
20250210,164500,153432725,3430,3430,3430,3430,0
|
|
20250210,164400,153432725,3430,3430,3430,3430,0
|
|
20250210,164300,153432725,3430,3430,3430,3430,0
|
|
20250210,164200,153432725,3430,3430,3430,3430,3034
|
|
20250210,164100,153432725,3430,3430,3430,3430,0
|
|
20250210,164000,153432725,3430,3430,3430,3430,0
|
|
20250210,163900,153432725,3430,3430,3430,3430,0
|
|
20250210,163800,153432725,3430,3430,3430,3430,0
|
|
20250210,163700,153432725,3430,3430,3430,3430,0
|
|
20250210,163600,153432725,3430,3430,3430,3430,0
|
|
20250210,163500,153432725,3430,3430,3430,3430,0
|
|
20250210,163400,153432725,3430,3430,3430,3430,0
|
|
20250210,163300,153432725,3430,3430,3430,3430,0
|
|
20250210,163200,153432725,3430,3430,3430,3430,0
|
|
20250210,163100,153432725,3430,3430,3430,3430,0
|
|
20250210,163000,153432725,3430,3430,3430,3430,0
|
|
20250210,162900,153432725,3430,3430,3430,3430,0
|
|
20250210,162800,153432725,3430,3430,3430,3430,0
|
|
20250210,162700,153432725,3430,3430,3430,3430,0
|
|
20250210,162600,153432725,3430,3430,3430,3430,0
|
|
20250210,162500,153432725,3430,3430,3430,3430,0
|
|
20250210,162400,153432725,3430,3430,3430,3430,0
|
|
20250210,162300,153432725,3430,3430,3430,3430,0
|
|
20250210,162200,153432725,3430,3430,3430,3430,0
|
|
20250210,162100,153432725,3430,3430,3430,3430,0
|
|
20250210,162000,153432725,3430,3430,3430,3430,0
|
|
20250210,161900,153432725,3430,3430,3430,3430,0
|
|
20250210,161800,153432725,3430,3430,3430,3430,0
|
|
20250210,161700,153432725,3430,3430,3430,3430,0
|
|
20250210,161600,153432725,3430,3430,3430,3430,0
|
|
20250210,161500,153432725,3430,3430,3430,3430,0
|
|
20250210,161400,153432725,3430,3430,3430,3430,0
|
|
20250210,161300,153432725,3430,3430,3430,3430,0
|
|
20250210,161200,153432725,3430,3430,3430,3430,3034
|
|
20250210,161100,153432725,3430,3430,3430,3430,0
|
|
20250210,161000,153432725,3430,3430,3430,3430,0
|
|
20250210,160900,153432725,3430,3430,3430,3430,0
|
|
20250210,160800,153432725,3430,3430,3430,3430,0
|
|
20250210,160700,153432725,3430,3430,3430,3430,0
|
|
20250210,160600,153432725,3430,3430,3430,3430,0
|
|
20250210,160500,153432725,3430,3430,3430,3430,0
|
|
20250210,160400,153432725,3430,3430,3430,3430,0
|
|
20250210,160300,153432725,3430,3430,3430,3430,0
|
|
20250210,160200,153432725,3430,3430,3430,3430,0
|
|
20250210,160100,153432725,3430,3430,3430,3430,0
|
|
20250210,160000,153432725,3430,3430,3430,3430,0
|
|
20250210,155900,153432725,3430,3430,3430,3430,0
|
|
20250210,155800,153432725,3430,3430,3430,3430,0
|
|
20250210,155700,153432725,3430,3430,3430,3430,0
|
|
20250210,155600,153432725,3430,3430,3430,3430,0
|
|
20250210,155500,153432725,3430,3430,3430,3430,0
|
|
20250210,155400,153432725,3430,3430,3430,3430,0
|
|
20250210,155300,153432725,3430,3430,3430,3430,0
|
|
20250210,155200,153432725,3430,3430,3430,3430,0
|
|
20250210,155100,153432725,3430,3430,3430,3430,0
|
|
20250210,155000,153432725,3430,3430,3430,3430,0
|
|
20250210,154900,153432725,3430,3430,3430,3430,0
|
|
20250210,154800,153432725,3430,3430,3430,3430,0
|
|
20250210,154700,153432725,3430,3430,3430,3430,0
|
|
20250210,154600,153432725,3430,3430,3430,3430,0
|
|
20250210,154500,153432725,3430,3430,3430,3430,0
|
|
20250210,154400,153432725,3430,3430,3430,3430,0
|
|
20250210,154300,153432725,3430,3430,3430,3430,0
|
|
20250210,154200,153432725,3430,3430,3430,3430,3034
|
|
20250210,154100,153432725,3430,3430,3430,3430,0
|
|
20250210,154000,153432725,3430,3430,3430,3430,0
|
|
20250210,153900,153432725,3430,3430,3430,3430,0
|
|
20250210,153800,153432725,3430,3430,3430,3430,0
|
|
20250210,153700,153432725,3430,3430,3430,3430,0
|
|
20250210,153600,153432725,3430,3430,3430,3430,0
|
|
20250210,153500,153432725,3430,3430,3430,3430,0
|
|
20250210,153400,153432725,3430,3430,3430,3430,0
|
|
20250210,153300,153432725,3430,3430,3430,3430,0
|
|
20250210,153200,153432725,3430,3430,3430,3430,0
|
|
20250210,153100,153432725,3430,3430,3430,3430,0
|
|
20250210,153000,153432725,3430,3430,3430,3430,3034
|
|
20250210,152900,143026105,3445,3445,3445,3445,0
|
|
20250210,152800,143026105,3445,3445,3445,3445,0
|
|
20250210,152700,143026105,3445,3445,3445,3445,0
|
|
20250210,152600,143026105,3445,3445,3445,3445,0
|
|
20250210,152500,143026105,3445,3445,3445,3445,0
|
|
20250210,152400,143026105,3445,3445,3445,3445,0
|
|
20250210,152300,143026105,3445,3445,3445,3445,0
|
|
20250210,152200,143026105,3445,3445,3445,3445,0
|
|
20250210,152100,143026105,3445,3445,3445,3445,0
|
|
20250210,152000,143026105,3445,3445,3445,3445,0
|
|
20250210,151900,143026105,3445,3445,3445,3445,0
|
|
20250210,151800,143026105,3445,3445,3445,3445,5
|
|
20250210,151700,143008880,3445,3445,3445,3445,0
|
|
20250210,151600,143008880,3445,3445,3445,3445,0
|
|
20250210,151500,143008880,3445,3445,3445,3445,0
|
|
20250210,151400,143008880,3445,3445,3445,3445,0
|
|
20250210,151300,143008880,3445,3445,3445,3445,0
|
|
20250210,151200,143008880,3445,3445,3445,3445,0
|
|
20250210,151100,143008880,3445,3445,3445,3445,0
|
|
20250210,151000,143008880,3445,3445,3445,3445,0
|
|
20250210,150900,143008880,3445,3445,3445,3445,1
|
|
20250210,150800,143005435,3435,3435,3435,3435,8
|
|
20250210,150700,142977955,3445,3445,3445,3430,1011
|
|
20250210,150600,139507640,3450,3450,3450,3450,0
|
|
20250210,150500,139507640,3450,3450,3450,3450,0
|
|
20250210,150400,139507640,3450,3450,3450,3450,0
|
|
20250210,150300,139507640,3450,3450,3450,3450,0
|
|
20250210,150200,139507640,3450,3440,3450,3440,58
|
|
20250210,150100,139308110,3450,3450,3450,3450,1
|
|
20250210,150000,139304660,3440,3440,3440,3440,6
|
|
20250210,145900,139284020,3450,3440,3450,3440,2
|
|
20250210,145800,139277130,3450,3440,3450,3440,2
|
|
20250210,145700,139270240,3455,3455,3455,3455,0
|
|
20250210,145600,139270240,3455,3445,3455,3445,200
|
|
20250210,145500,138579250,3440,3450,3450,3440,3
|
|
20250210,145400,138568920,3455,3455,3455,3455,0
|
|
20250210,145300,138568920,3455,3455,3455,3435,102
|
|
20250210,145200,138216530,3450,3435,3455,3435,7
|
|
20250210,145100,138192390,3455,3455,3455,3455,0
|
|
20250210,145000,138192390,3455,3455,3455,3455,0
|
|
20250210,144900,138192390,3455,3450,3455,3450,160
|
|
20250210,144800,137640385,3455,3455,3455,3455,100
|
|
20250210,144700,137294885,3455,3450,3455,3435,13
|
|
20250210,144600,137250100,3435,3450,3455,3435,1003
|
|
20250210,144500,133789760,3455,3450,3455,3435,23
|
|
20250210,144400,133710415,3435,3435,3435,3435,500
|
|
20250210,144300,131992915,3435,3435,3435,3435,0
|
|
20250210,144200,131992915,3435,3435,3435,3435,20
|
|
20250210,144100,131924215,3435,3435,3435,3435,0
|
|
20250210,144000,131924215,3435,3435,3435,3435,0
|
|
20250210,143900,131924215,3435,3435,3435,3435,1
|
|
20250210,143800,131920780,3435,3435,3435,3435,1
|
|
20250210,143700,131917345,3455,3455,3455,3455,0
|
|
20250210,143600,131917345,3455,3455,3455,3455,0
|
|
20250210,143500,131917345,3455,3455,3455,3455,0
|
|
20250210,143400,131917345,3455,3455,3455,3435,7
|
|
20250210,143300,131893250,3435,3435,3440,3435,117
|
|
20250210,143200,131491105,3455,3455,3455,3455,0
|
|
20250210,143100,131491105,3455,3435,3455,3435,146
|
|
20250210,143000,130989275,3455,3455,3455,3455,0
|
|
20250210,142900,130989275,3455,3455,3455,3455,0
|
|
20250210,142800,130989275,3455,3455,3455,3455,0
|
|
20250210,142700,130989275,3455,3455,3455,3455,0
|
|
20250210,142600,130989275,3455,3435,3455,3435,50
|
|
20250210,142500,130816545,3435,3435,3435,3435,0
|
|
20250210,142400,130816545,3435,3435,3435,3435,1
|
|
20250210,142300,130813110,3440,3440,3440,3440,0
|
|
20250210,142200,130813110,3440,3440,3440,3440,496
|
|
20250210,142100,129106870,3440,3440,3440,3440,682
|
|
20250210,142000,126760790,3440,3440,3440,3440,0
|
|
20250210,141900,126760790,3440,3440,3440,3440,3
|
|
20250210,141800,126750470,3440,3440,3440,3440,0
|
|
20250210,141700,126750470,3440,3440,3440,3440,1
|
|
20250210,141600,126747030,3440,3440,3440,3440,0
|
|
20250210,141500,126747030,3440,3440,3440,3440,0
|
|
20250210,141400,126747030,3440,3440,3440,3440,0
|
|
20250210,141300,126747030,3440,3440,3440,3440,0
|
|
20250210,141200,126747030,3440,3440,3440,3440,1
|
|
20250210,141100,126743590,3440,3440,3440,3440,0
|
|
20250210,141000,126743590,3440,3440,3440,3440,1
|
|
20250210,140900,126740150,3450,3450,3450,3450,0
|
|
20250210,140800,126740150,3450,3450,3450,3450,0
|
|
20250210,140700,126740150,3450,3450,3450,3450,0
|
|
20250210,140600,126740150,3450,3435,3450,3435,42
|
|
20250210,140500,126595265,3435,3435,3435,3435,0
|
|
20250210,140400,126595265,3435,3435,3435,3435,0
|
|
20250210,140300,126595265,3435,3435,3435,3435,1
|
|
20250210,140200,126591830,3435,3435,3435,3435,0
|
|
20250210,140100,126591830,3435,3435,3435,3435,0
|
|
20250210,140000,126591830,3435,3435,3435,3435,47
|
|
20250210,135900,126430385,3435,3435,3435,3435,1
|
|
20250210,135800,126426950,3455,3450,3455,3450,21
|
|
20250210,135700,126354495,3435,3435,3435,3435,1
|
|
20250210,135600,126351060,3455,3435,3455,3435,37
|
|
20250210,135500,126223945,3455,3455,3455,3455,0
|
|
20250210,135400,126223945,3455,3455,3455,3455,1
|
|
20250210,135300,126220490,3430,3430,3430,3430,0
|
|
20250210,135200,126220490,3430,3430,3430,3430,37
|
|
20250210,135100,126093580,3455,3455,3455,3455,0
|
|
20250210,135000,126093580,3455,3455,3455,3445,3
|
|
20250210,134900,126083225,3435,3435,3435,3435,0
|
|
20250210,134800,126083225,3435,3440,3455,3435,648
|
|
20250210,134700,123854270,3440,3440,3440,3440,0
|
|
20250210,134600,123854270,3440,3440,3440,3440,0
|
|
20250210,134500,123854270,3440,3440,3440,3440,36
|
|
20250210,134400,123730430,3440,3440,3440,3440,0
|
|
20250210,134300,123730430,3440,3440,3440,3440,1
|
|
20250210,134200,123726990,3455,3440,3455,3440,35
|
|
20250210,134100,123606080,3440,3440,3440,3440,36
|
|
20250210,134000,123482240,3440,3440,3440,3440,0
|
|
20250210,133900,123482240,3440,3440,3440,3440,0
|
|
20250210,133800,123482240,3440,3440,3440,3440,0
|
|
20250210,133700,123482240,3440,3440,3440,3440,233
|
|
20250210,133600,122680720,3440,3440,3440,3440,1
|
|
20250210,133500,122677280,3440,3440,3440,3440,1
|
|
20250210,133400,122673840,3440,3455,3455,3440,236
|
|
20250210,133300,121859000,3440,3440,3440,3440,3
|
|
20250210,133200,121848680,3440,3440,3440,3440,0
|
|
20250210,133100,121848680,3440,3440,3440,3440,0
|
|
20250210,133000,121848680,3440,3440,3440,3440,36
|
|
20250210,132900,121724840,3445,3440,3445,3440,502
|
|
20250210,132800,119995460,3445,3445,3445,3445,0
|
|
20250210,132700,119995460,3445,3445,3445,3445,17
|
|
20250210,132600,119936895,3445,3450,3450,3445,20
|
|
20250210,132500,119867990,3430,3430,3430,3430,0
|
|
20250210,132400,119867990,3430,3430,3430,3430,0
|
|
20250210,132300,119867990,3430,3430,3430,3430,36
|
|
20250210,132200,119744510,3430,3430,3430,3430,2
|
|
20250210,132100,119737650,3450,3450,3450,3450,91
|
|
20250210,132000,119423700,3450,3450,3450,3450,0
|
|
20250210,131900,119423700,3450,3430,3450,3430,37
|
|
20250210,131800,119296770,3430,3430,3430,3430,0
|
|
20250210,131700,119296770,3430,3430,3430,3430,0
|
|
20250210,131600,119296770,3430,3430,3430,3430,0
|
|
20250210,131500,119296770,3430,3430,3430,3430,37
|
|
20250210,131400,119169860,3455,3450,3455,3450,952
|
|
20250210,131300,115885205,3450,3450,3450,3450,0
|
|
20250210,131200,115885205,3450,3430,3450,3430,56
|
|
20250210,131100,115692725,3430,3430,3430,3430,0
|
|
20250210,131000,115692725,3430,3430,3430,3430,1
|
|
20250210,130900,115689295,3430,3430,3430,3430,0
|
|
20250210,130800,115689295,3430,3430,3445,3430,38
|
|
20250210,130700,115558940,3450,3450,3450,3450,0
|
|
20250210,130600,115558940,3450,3450,3450,3450,20
|
|
20250210,130500,115489940,3430,3430,3430,3430,0
|
|
20250210,130400,115489940,3430,3430,3430,3430,36
|
|
20250210,130300,115366460,3430,3430,3430,3430,0
|
|
20250210,130200,115366460,3430,3435,3445,3430,535
|
|
20250210,130100,113526000,3430,3430,3430,3430,36
|
|
20250210,130000,113402520,3435,3435,3435,3435,1
|
|
20250210,125900,113399085,3430,3430,3430,3430,0
|
|
20250210,125800,113399085,3430,3430,3430,3430,0
|
|
20250210,125700,113399085,3430,3440,3440,3430,38
|
|
20250210,125600,113268735,3430,3430,3430,3430,0
|
|
20250210,125500,113268735,3430,3425,3430,3425,3
|
|
20250210,125400,113258450,3425,3425,3425,3425,0
|
|
20250210,125300,113258450,3425,3425,3425,3425,36
|
|
20250210,125200,113135150,3425,3425,3425,3425,0
|
|
20250210,125100,113135150,3425,3425,3425,3425,0
|
|
20250210,125000,113135150,3425,3425,3425,3425,436
|
|
20250210,124900,111641850,3425,3425,3425,3425,0
|
|
20250210,124800,111641850,3425,3425,3425,3425,1
|
|
20250210,124700,111638425,3425,3425,3425,3425,0
|
|
20250210,124600,111638425,3425,3425,3425,3425,48
|
|
20250210,124500,111474025,3425,3425,3425,3425,0
|
|
20250210,124400,111474025,3425,3425,3425,3425,0
|
|
20250210,124300,111474025,3425,3425,3425,3425,0
|
|
20250210,124200,111474025,3425,3425,3425,3425,36
|
|
20250210,124100,111350725,3435,3425,3435,3425,2
|
|
20250210,124000,111343865,3425,3425,3425,3425,0
|
|
20250210,123900,111343865,3425,3425,3425,3425,36
|
|
20250210,123800,111220565,3425,3425,3425,3425,0
|
|
20250210,123700,111220565,3425,3425,3425,3425,0
|
|
20250210,123600,111220565,3425,3425,3425,3425,0
|
|
20250210,123500,111220565,3425,3435,3435,3425,37
|
|
20250210,123400,111093830,3425,3425,3425,3425,1
|
|
20250210,123300,111090405,3425,3425,3425,3425,0
|
|
20250210,123200,111090405,3425,3425,3425,3425,0
|
|
20250210,123100,111090405,3425,3430,3435,3425,576
|
|
20250210,123000,109114705,3425,3425,3425,3425,0
|
|
20250210,122900,109114705,3425,3425,3425,3425,0
|
|
20250210,122800,109114705,3425,3425,3425,3425,36
|
|
20250210,122700,108991405,3425,3425,3425,3425,91
|
|
20250210,122600,108679730,3430,3430,3430,3430,210
|
|
20250210,122500,107959430,3430,3430,3430,3430,0
|
|
20250210,122400,107959430,3430,3430,3435,3430,652
|
|
20250210,122300,105720720,3430,3430,3430,3430,0
|
|
20250210,122200,105720720,3430,3430,3430,3430,0
|
|
20250210,122100,105720720,3430,3430,3430,3430,0
|
|
20250210,122000,105720720,3430,3430,3430,3430,37
|
|
20250210,121900,105593810,3430,3430,3430,3430,0
|
|
20250210,121800,105593810,3430,3435,3435,3430,101
|
|
20250210,121700,105247375,3425,3425,3425,3425,36
|
|
20250210,121600,105124075,3425,3425,3425,3425,0
|
|
20250210,121500,105124075,3425,3425,3425,3425,0
|
|
20250210,121400,105124075,3425,3425,3425,3425,0
|
|
20250210,121300,105124075,3425,3435,3435,3425,537
|
|
20250210,121200,103279850,3435,3435,3435,3435,891
|
|
20250210,121100,100219265,3425,3425,3425,3425,0
|
|
20250210,121000,100219265,3425,3425,3425,3425,80
|
|
20250210,120900,99945265,3425,3425,3425,3425,36
|
|
20250210,120800,99821965,3440,3440,3440,3440,1
|
|
20250210,120700,99818525,3425,3425,3425,3425,1
|
|
20250210,120600,99815100,3440,3425,3440,3425,37
|
|
20250210,120500,99688360,3440,3440,3440,3440,1
|
|
20250210,120400,99684920,3435,3440,3440,3435,3
|
|
20250210,120300,99674605,3430,3430,3430,3430,1
|
|
20250210,120200,99671175,3425,3425,3425,3425,36
|
|
20250210,120100,99547875,3425,3425,3425,3425,0
|
|
20250210,120000,99547875,3425,3425,3425,3425,1
|
|
20250210,115900,99544450,3425,3425,3425,3425,74
|
|
20250210,115800,99291000,3425,3425,3425,3425,37
|
|
20250210,115700,99164275,3430,3430,3430,3430,2
|
|
20250210,115600,99157415,3425,3425,3425,3425,0
|
|
20250210,115500,99157415,3425,3425,3425,3425,37
|
|
20250210,115400,99030690,3425,3425,3425,3425,0
|
|
20250210,115300,99030690,3425,3425,3425,3425,1
|
|
20250210,115200,99027265,3425,3425,3425,3425,0
|
|
20250210,115100,99027265,3425,3425,3425,3425,36
|
|
20250210,115000,98903965,3425,3425,3425,3425,0
|
|
20250210,114900,98903965,3425,3425,3425,3425,4
|
|
20250210,114800,98890265,3425,3425,3425,3425,100
|
|
20250210,114700,98547765,3425,3425,3425,3425,36
|
|
20250210,114600,98424465,3425,3425,3425,3425,1
|
|
20250210,114500,98421040,3425,3425,3425,3425,2
|
|
20250210,114400,98414190,3435,3425,3435,3425,37
|
|
20250210,114300,98287455,3430,3430,3430,3430,2153
|
|
20250210,114200,90902665,3430,3430,3430,3430,0
|
|
20250210,114100,90902665,3430,3430,3430,3430,0
|
|
20250210,114000,90902665,3430,3430,3430,3430,36
|
|
20250210,113900,90779185,3430,3430,3430,3430,1
|
|
20250210,113800,90775755,3435,3435,3435,3435,0
|
|
20250210,113700,90775755,3435,3435,3435,3435,1
|
|
20250210,113600,90772320,3430,3430,3430,3430,36
|
|
20250210,113500,90648840,3430,3430,3430,3430,10
|
|
20250210,113400,90614540,3430,3430,3430,3430,0
|
|
20250210,113300,90614540,3430,3430,3430,3430,36
|
|
20250210,113200,90491060,3430,3430,3430,3430,1
|
|
20250210,113100,90487630,3435,3435,3435,3435,0
|
|
20250210,113000,90487630,3435,3430,3435,3430,548
|
|
20250210,112900,88605255,3425,3425,3425,3425,36
|
|
20250210,112800,88481955,3430,3430,3430,3430,677
|
|
20250210,112700,86159845,3425,3425,3425,3425,0
|
|
20250210,112600,86159845,3425,3425,3425,3425,1
|
|
20250210,112500,86156420,3420,3420,3420,3420,37
|
|
20250210,112400,86029880,3420,3420,3420,3420,0
|
|
20250210,112300,86029880,3420,3420,3420,3420,0
|
|
20250210,112200,86029880,3420,3420,3420,3420,36
|
|
20250210,112100,85906760,3430,3430,3430,3430,0
|
|
20250210,112000,85906760,3430,3430,3430,3430,10
|
|
20250210,111900,85872460,3430,3430,3430,3430,1
|
|
20250210,111800,85869030,3420,3420,3430,3420,38
|
|
20250210,111700,85739060,3430,3425,3430,3415,1103
|
|
20250210,111600,81966480,3430,3430,3430,3425,3
|
|
20250210,111500,81956195,3430,3430,3430,3430,107
|
|
20250210,111400,81589185,3435,3420,3435,3420,37
|
|
20250210,111300,81462630,3435,3435,3435,3435,0
|
|
20250210,111200,81462630,3435,3435,3435,3435,0
|
|
20250210,111100,81462630,3435,3420,3435,3420,37
|
|
20250210,111000,81336075,3435,3435,3435,3435,0
|
|
20250210,110900,81336075,3435,3430,3435,3430,2
|
|
20250210,110800,81329210,3420,3420,3420,3420,0
|
|
20250210,110700,81329210,3420,3430,3430,3420,37
|
|
20250210,110600,81202660,3430,3430,3430,3430,1
|
|
20250210,110500,81199230,3430,3430,3430,3430,1
|
|
20250210,110400,81195800,3420,3420,3420,3420,96
|
|
20250210,110300,80867480,3420,3420,3420,3420,329
|
|
20250210,110200,79742300,3430,3430,3430,3430,0
|
|
20250210,110100,79742300,3430,3430,3430,3430,1
|
|
20250210,110000,79738870,3420,3425,3425,3420,338
|
|
20250210,105900,78581225,3425,3425,3425,3425,0
|
|
20250210,105800,78581225,3425,3425,3425,3425,0
|
|
20250210,105700,78581225,3425,3425,3425,3425,250
|
|
20250210,105600,77724975,3430,3430,3430,3430,584
|
|
20250210,105500,75721855,3430,3440,3440,3430,320
|
|
20250210,105400,74624055,3440,3440,3440,3440,0
|
|
20250210,105300,74624055,3440,3440,3440,3440,0
|
|
20250210,105200,74624055,3440,3440,3440,3440,0
|
|
20250210,105100,74624055,3440,3440,3440,3440,0
|
|
20250210,105000,74624055,3440,3440,3440,3440,0
|
|
20250210,104900,74624055,3440,3440,3440,3440,0
|
|
20250210,104800,74624055,3440,3440,3440,3440,1
|
|
20250210,104700,74620615,3435,3435,3435,3435,17
|
|
20250210,104600,74562220,3435,3435,3435,3435,150
|
|
20250210,104500,74046970,3435,3440,3440,3435,317
|
|
20250210,104400,72957575,3440,3440,3440,3440,0
|
|
20250210,104300,72957575,3440,3440,3440,3440,1
|
|
20250210,104200,72954135,3430,3430,3430,3430,0
|
|
20250210,104100,72954135,3430,3430,3430,3430,2
|
|
20250210,104000,72947275,3440,3440,3440,3440,0
|
|
20250210,103900,72947275,3440,3440,3440,3440,0
|
|
20250210,103800,72947275,3440,3440,3440,3440,57
|
|
20250210,103700,72751195,3440,3440,3440,3440,0
|
|
20250210,103600,72751195,3440,3440,3440,3440,0
|
|
20250210,103500,72751195,3440,3440,3440,3440,0
|
|
20250210,103400,72751195,3440,3440,3440,3440,3
|
|
20250210,103300,72740875,3440,3440,3440,3440,0
|
|
20250210,103200,72740875,3440,3440,3440,3440,0
|
|
20250210,103100,72740875,3440,3440,3440,3440,20
|
|
20250210,103000,72672075,3440,3440,3440,3440,5
|
|
20250210,102900,72654875,3430,3430,3430,3430,2
|
|
20250210,102800,72648015,3430,3430,3430,3430,0
|
|
20250210,102700,72648015,3430,3435,3435,3430,10
|
|
20250210,102600,72613710,3440,3440,3440,3440,0
|
|
20250210,102500,72613710,3440,3440,3440,3440,3
|
|
20250210,102400,72603390,3430,3435,3435,3430,500
|
|
20250210,102300,70887765,3435,3435,3435,3435,0
|
|
20250210,102200,70887765,3435,3435,3435,3435,0
|
|
20250210,102100,70887765,3435,3435,3435,3435,40
|
|
20250210,102000,70750365,3435,3435,3435,3435,138
|
|
20250210,101900,70276335,3440,3440,3440,3440,0
|
|
20250210,101800,70276335,3440,3440,3440,3440,3
|
|
20250210,101700,70266015,3440,3440,3440,3440,0
|
|
20250210,101600,70266015,3440,3445,3445,3440,620
|
|
20250210,101500,68132715,3450,3450,3450,3450,0
|
|
20250210,101400,68132715,3450,3450,3450,3450,0
|
|
20250210,101300,68132715,3450,3450,3450,3450,0
|
|
20250210,101200,68132715,3450,3455,3455,3450,5
|
|
20250210,101100,68115455,3450,3450,3450,3450,0
|
|
20250210,101000,68115455,3450,3450,3450,3450,747
|
|
20250210,100900,65538305,3450,3450,3450,3450,0
|
|
20250210,100800,65538305,3450,3450,3450,3450,0
|
|
20250210,100700,65538305,3450,3435,3450,3430,211
|
|
20250210,100600,64812355,3450,3450,3450,3450,0
|
|
20250210,100500,64812355,3450,3450,3450,3450,0
|
|
20250210,100400,64812355,3450,3450,3450,3450,150
|
|
20250210,100300,64294855,3450,3450,3450,3450,0
|
|
20250210,100200,64294855,3450,3450,3450,3450,0
|
|
20250210,100100,64294855,3450,3450,3450,3450,0
|
|
20250210,100000,64294855,3450,3450,3450,3450,40
|
|
20250210,095900,64156855,3450,3450,3450,3450,0
|
|
20250210,095800,64156855,3450,3450,3450,3450,1
|
|
20250210,095700,64153405,3440,3440,3440,3440,0
|
|
20250210,095600,64153405,3440,3440,3440,3440,0
|
|
20250210,095500,64153405,3440,3440,3440,3440,0
|
|
20250210,095400,64153405,3440,3440,3440,3440,115
|
|
20250210,095300,63757805,3430,3430,3430,3430,0
|
|
20250210,095200,63757805,3430,3430,3430,3430,8
|
|
20250210,095100,63730365,3440,3440,3440,3440,507
|
|
20250210,095000,61986285,3430,3430,3430,3430,0
|
|
20250210,094900,61986285,3430,3430,3430,3430,0
|
|
20250210,094800,61986285,3430,3430,3430,3430,0
|
|
20250210,094700,61986285,3430,3430,3430,3430,0
|
|
20250210,094600,61986285,3430,3430,3430,3430,1285
|
|
20250210,094500,57578735,3430,3430,3430,3430,0
|
|
20250210,094400,57578735,3430,3430,3430,3430,0
|
|
20250210,094300,57578735,3430,3430,3430,3430,0
|
|
20250210,094200,57578735,3430,3430,3430,3430,0
|
|
20250210,094100,57578735,3430,3430,3430,3430,0
|
|
20250210,094000,57578735,3430,3430,3430,3430,0
|
|
20250210,093900,57578735,3430,3430,3430,3430,1
|
|
20250210,093800,57575305,3415,3415,3415,3415,0
|
|
20250210,093700,57575305,3415,3415,3415,3415,2
|
|
20250210,093600,57568475,3410,3410,3410,3410,700
|
|
20250210,093500,55181475,3430,3430,3430,3430,0
|
|
20250210,093400,55181475,3430,3430,3430,3430,1
|
|
20250210,093300,55178045,3430,3430,3430,3430,0
|
|
20250210,093200,55178045,3430,3430,3430,3430,1
|
|
20250210,093100,55174615,3410,3410,3410,3410,0
|
|
20250210,093000,55174615,3410,3430,3430,3410,4
|
|
20250210,092900,55160935,3430,3430,3430,3430,0
|
|
20250210,092800,55160935,3430,3410,3430,3410,401
|
|
20250210,092700,53793505,3415,3430,3430,3415,122
|
|
20250210,092600,53376745,3420,3420,3420,3420,150
|
|
20250210,092500,52863745,3430,3420,3430,3420,351
|
|
20250210,092400,51663315,3430,3410,3430,3410,183
|
|
20250210,092300,51039230,3430,3430,3430,3430,0
|
|
20250210,092200,51039230,3430,3430,3430,3430,0
|
|
20250210,092100,51039230,3430,3430,3430,3430,100
|
|
20250210,092000,50696230,3430,3430,3430,3430,0
|
|
20250210,091900,50696230,3430,3430,3430,3430,0
|
|
20250210,091800,50696230,3430,3430,3430,3430,0
|
|
20250210,091700,50696230,3430,3410,3430,3410,126
|
|
20250210,091600,50266545,3410,3410,3410,3410,5
|
|
20250210,091500,50249495,3410,3395,3410,3385,3288
|
|
20250210,091400,39062695,3410,3410,3410,3395,115
|
|
20250210,091300,38672240,3405,3405,3410,3405,312
|
|
20250210,091200,37609875,3410,3410,3410,3410,0
|
|
20250210,091100,37609875,3410,3385,3410,3385,4
|
|
20250210,091000,37596300,3410,3385,3410,3385,3583
|
|
20250210,090900,25467720,3410,3410,3410,3410,0
|
|
20250210,090800,25467720,3410,3385,3410,3380,836
|
|
20250210,090700,22638895,3385,3385,3385,3385,39
|
|
20250210,090600,22506880,3385,3405,3405,3385,2938
|
|
20250210,090500,12536500,3400,3400,3400,3400,18
|
|
20250210,090400,12475300,3400,3410,3410,3395,2828
|
|
20250210,090300,2857760,3410,3410,3410,3410,20
|
|
20250210,090200,2789560,3410,3410,3410,3410,0
|
|
20250210,090100,2789560,3410,3420,3420,3410,600
|
|
20250210,090000,741055,3415,3415,3415,3415,217
|