585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,184200,227808140,3440,3440,3440,3440,1297
|
|
20250212,184100,227808140,3440,3440,3440,3440,0
|
|
20250212,184000,227808140,3440,3440,3440,3440,0
|
|
20250212,183900,227808140,3440,3440,3440,3440,0
|
|
20250212,183800,227808140,3440,3440,3440,3440,0
|
|
20250212,183700,227808140,3440,3440,3440,3440,0
|
|
20250212,183600,227808140,3440,3440,3440,3440,0
|
|
20250212,183500,227808140,3440,3440,3440,3440,0
|
|
20250212,183400,227808140,3440,3440,3440,3440,0
|
|
20250212,183300,227808140,3440,3440,3440,3440,0
|
|
20250212,183200,227808140,3440,3440,3440,3440,0
|
|
20250212,183100,227808140,3440,3440,3440,3440,0
|
|
20250212,183000,227808140,3440,3440,3440,3440,0
|
|
20250212,182900,227808140,3440,3440,3440,3440,0
|
|
20250212,182800,227808140,3440,3440,3440,3440,0
|
|
20250212,182700,227808140,3440,3440,3440,3440,0
|
|
20250212,182600,227808140,3440,3440,3440,3440,0
|
|
20250212,182500,227808140,3440,3440,3440,3440,0
|
|
20250212,182400,227808140,3440,3440,3440,3440,0
|
|
20250212,182300,227808140,3440,3440,3440,3440,0
|
|
20250212,182200,227808140,3440,3440,3440,3440,0
|
|
20250212,182100,227808140,3440,3440,3440,3440,0
|
|
20250212,182000,227808140,3440,3440,3440,3440,0
|
|
20250212,181900,227808140,3440,3440,3440,3440,0
|
|
20250212,181800,227808140,3440,3440,3440,3440,0
|
|
20250212,181700,227808140,3440,3440,3440,3440,0
|
|
20250212,181600,227808140,3440,3440,3440,3440,0
|
|
20250212,181500,227808140,3440,3440,3440,3440,0
|
|
20250212,181400,227808140,3440,3440,3440,3440,0
|
|
20250212,181300,227808140,3440,3440,3440,3440,0
|
|
20250212,181200,227808140,3440,3440,3440,3440,1297
|
|
20250212,181100,227808140,3440,3440,3440,3440,0
|
|
20250212,181000,227808140,3440,3440,3440,3440,0
|
|
20250212,180900,227808140,3440,3440,3440,3440,0
|
|
20250212,180800,227808140,3440,3440,3440,3440,0
|
|
20250212,180700,227808140,3440,3440,3440,3440,0
|
|
20250212,180600,227808140,3440,3440,3440,3440,0
|
|
20250212,180500,227808140,3440,3440,3440,3440,0
|
|
20250212,180400,227808140,3440,3440,3440,3440,0
|
|
20250212,180300,227808140,3440,3440,3440,3440,0
|
|
20250212,180200,227808140,3440,3440,3440,3440,0
|
|
20250212,180100,227808140,3440,3440,3440,3440,0
|
|
20250212,180000,227808140,3440,3440,3440,3440,0
|
|
20250212,175900,227808140,3440,3440,3440,3440,0
|
|
20250212,175800,227808140,3440,3440,3440,3440,0
|
|
20250212,175700,227808140,3440,3440,3440,3440,0
|
|
20250212,175600,227808140,3440,3440,3440,3440,0
|
|
20250212,175500,227808140,3440,3440,3440,3440,0
|
|
20250212,175400,227808140,3440,3440,3440,3440,0
|
|
20250212,175300,227808140,3440,3440,3440,3440,0
|
|
20250212,175200,227808140,3440,3440,3440,3440,0
|
|
20250212,175100,227808140,3440,3440,3440,3440,0
|
|
20250212,175000,227808140,3440,3440,3440,3440,0
|
|
20250212,174900,227808140,3440,3440,3440,3440,0
|
|
20250212,174800,227808140,3440,3440,3440,3440,0
|
|
20250212,174700,227808140,3440,3440,3440,3440,0
|
|
20250212,174600,227808140,3440,3440,3440,3440,0
|
|
20250212,174500,227808140,3440,3440,3440,3440,0
|
|
20250212,174400,227808140,3440,3440,3440,3440,0
|
|
20250212,174300,227808140,3440,3440,3440,3440,0
|
|
20250212,174200,227808140,3440,3440,3440,3440,1297
|
|
20250212,174100,227808140,3440,3440,3440,3440,0
|
|
20250212,174000,227808140,3440,3440,3440,3440,0
|
|
20250212,173900,227808140,3440,3440,3440,3440,0
|
|
20250212,173800,227808140,3440,3440,3440,3440,0
|
|
20250212,173700,227808140,3440,3440,3440,3440,0
|
|
20250212,173600,227808140,3440,3440,3440,3440,0
|
|
20250212,173500,227808140,3440,3440,3440,3440,0
|
|
20250212,173400,227808140,3440,3440,3440,3440,0
|
|
20250212,173300,227808140,3440,3440,3440,3440,0
|
|
20250212,173200,227808140,3440,3440,3440,3440,0
|
|
20250212,173100,227808140,3440,3440,3440,3440,0
|
|
20250212,173000,227808140,3440,3440,3440,3440,0
|
|
20250212,172900,227808140,3440,3440,3440,3440,0
|
|
20250212,172800,227808140,3440,3440,3440,3440,0
|
|
20250212,172700,227808140,3440,3440,3440,3440,0
|
|
20250212,172600,227808140,3440,3440,3440,3440,0
|
|
20250212,172500,227808140,3440,3440,3440,3440,0
|
|
20250212,172400,227808140,3440,3440,3440,3440,0
|
|
20250212,172300,227808140,3440,3440,3440,3440,0
|
|
20250212,172200,227808140,3440,3440,3440,3440,0
|
|
20250212,172100,227808140,3440,3440,3440,3440,0
|
|
20250212,172000,227808140,3440,3440,3440,3440,0
|
|
20250212,171900,227808140,3440,3440,3440,3440,0
|
|
20250212,171800,227808140,3440,3440,3440,3440,0
|
|
20250212,171700,227808140,3440,3440,3440,3440,0
|
|
20250212,171600,227808140,3440,3440,3440,3440,0
|
|
20250212,171500,227808140,3440,3440,3440,3440,0
|
|
20250212,171400,227808140,3440,3440,3440,3440,0
|
|
20250212,171300,227808140,3440,3440,3440,3440,0
|
|
20250212,171200,227808140,3440,3440,3440,3440,1297
|
|
20250212,171100,227808140,3440,3440,3440,3440,0
|
|
20250212,171000,227808140,3440,3440,3440,3440,0
|
|
20250212,170900,227808140,3440,3440,3440,3440,0
|
|
20250212,170800,227808140,3440,3440,3440,3440,0
|
|
20250212,170700,227808140,3440,3440,3440,3440,0
|
|
20250212,170600,227808140,3440,3440,3440,3440,0
|
|
20250212,170500,227808140,3440,3440,3440,3440,0
|
|
20250212,170400,227808140,3440,3440,3440,3440,0
|
|
20250212,170300,227808140,3440,3440,3440,3440,0
|
|
20250212,170200,227808140,3440,3440,3440,3440,0
|
|
20250212,170100,227808140,3440,3440,3440,3440,0
|
|
20250212,170000,227808140,3440,3440,3440,3440,0
|
|
20250212,165900,227808140,3440,3440,3440,3440,0
|
|
20250212,165800,227808140,3440,3440,3440,3440,0
|
|
20250212,165700,227808140,3440,3440,3440,3440,0
|
|
20250212,165600,227808140,3440,3440,3440,3440,0
|
|
20250212,165500,227808140,3440,3440,3440,3440,0
|
|
20250212,165400,227808140,3440,3440,3440,3440,0
|
|
20250212,165300,227808140,3440,3440,3440,3440,0
|
|
20250212,165200,227808140,3440,3440,3440,3440,0
|
|
20250212,165100,227808140,3440,3440,3440,3440,0
|
|
20250212,165000,227808140,3440,3440,3440,3440,0
|
|
20250212,164900,227808140,3440,3440,3440,3440,0
|
|
20250212,164800,227808140,3440,3440,3440,3440,0
|
|
20250212,164700,227808140,3440,3440,3440,3440,0
|
|
20250212,164600,227808140,3440,3440,3440,3440,0
|
|
20250212,164500,227808140,3440,3440,3440,3440,0
|
|
20250212,164400,227808140,3440,3440,3440,3440,0
|
|
20250212,164300,227808140,3440,3440,3440,3440,0
|
|
20250212,164200,227808140,3440,3440,3440,3440,1297
|
|
20250212,164100,227808140,3440,3440,3440,3440,0
|
|
20250212,164000,227808140,3440,3440,3440,3440,0
|
|
20250212,163900,227808140,3440,3440,3440,3440,0
|
|
20250212,163800,227808140,3440,3440,3440,3440,0
|
|
20250212,163700,227808140,3440,3440,3440,3440,0
|
|
20250212,163600,227808140,3440,3440,3440,3440,0
|
|
20250212,163500,227808140,3440,3440,3440,3440,0
|
|
20250212,163400,227808140,3440,3440,3440,3440,0
|
|
20250212,163300,227808140,3440,3440,3440,3440,0
|
|
20250212,163200,227808140,3440,3440,3440,3440,0
|
|
20250212,163100,227808140,3440,3440,3440,3440,0
|
|
20250212,163000,227808140,3440,3440,3440,3440,0
|
|
20250212,162900,227808140,3440,3440,3440,3440,0
|
|
20250212,162800,227808140,3440,3440,3440,3440,0
|
|
20250212,162700,227808140,3440,3440,3440,3440,0
|
|
20250212,162600,227808140,3440,3440,3440,3440,0
|
|
20250212,162500,227808140,3440,3440,3440,3440,0
|
|
20250212,162400,227808140,3440,3440,3440,3440,0
|
|
20250212,162300,227808140,3440,3440,3440,3440,0
|
|
20250212,162200,227808140,3440,3440,3440,3440,0
|
|
20250212,162100,227808140,3440,3440,3440,3440,0
|
|
20250212,162000,227808140,3440,3440,3440,3440,0
|
|
20250212,161900,227808140,3440,3440,3440,3440,0
|
|
20250212,161800,227808140,3440,3440,3440,3440,0
|
|
20250212,161700,227808140,3440,3440,3440,3440,0
|
|
20250212,161600,227808140,3440,3440,3440,3440,0
|
|
20250212,161500,227808140,3440,3440,3440,3440,0
|
|
20250212,161400,227808140,3440,3440,3440,3440,0
|
|
20250212,161300,227808140,3440,3440,3440,3440,0
|
|
20250212,161200,227808140,3440,3440,3440,3440,1297
|
|
20250212,161100,227808140,3440,3440,3440,3440,0
|
|
20250212,161000,227808140,3440,3440,3440,3440,0
|
|
20250212,160900,227808140,3440,3440,3440,3440,0
|
|
20250212,160800,227808140,3440,3440,3440,3440,0
|
|
20250212,160700,227808140,3440,3440,3440,3440,0
|
|
20250212,160600,227808140,3440,3440,3440,3440,0
|
|
20250212,160500,227808140,3440,3440,3440,3440,0
|
|
20250212,160400,227808140,3440,3440,3440,3440,0
|
|
20250212,160300,227808140,3440,3440,3440,3440,0
|
|
20250212,160200,227808140,3440,3440,3440,3440,0
|
|
20250212,160100,227808140,3440,3440,3440,3440,0
|
|
20250212,160000,227808140,3440,3440,3440,3440,0
|
|
20250212,155900,227808140,3440,3440,3440,3440,0
|
|
20250212,155800,227808140,3440,3440,3440,3440,0
|
|
20250212,155700,227808140,3440,3440,3440,3440,0
|
|
20250212,155600,227808140,3440,3440,3440,3440,0
|
|
20250212,155500,227808140,3440,3440,3440,3440,0
|
|
20250212,155400,227808140,3440,3440,3440,3440,0
|
|
20250212,155300,227808140,3440,3440,3440,3440,0
|
|
20250212,155200,227808140,3440,3440,3440,3440,0
|
|
20250212,155100,227808140,3440,3440,3440,3440,0
|
|
20250212,155000,227808140,3440,3440,3440,3440,0
|
|
20250212,154900,227808140,3440,3440,3440,3440,0
|
|
20250212,154800,227808140,3440,3440,3440,3440,0
|
|
20250212,154700,227808140,3440,3440,3440,3440,0
|
|
20250212,154600,227808140,3440,3440,3440,3440,0
|
|
20250212,154500,227808140,3440,3440,3440,3440,0
|
|
20250212,154400,227808140,3440,3440,3440,3440,0
|
|
20250212,154300,227808140,3440,3440,3440,3440,0
|
|
20250212,154200,227808140,3440,3440,3440,3440,1297
|
|
20250212,154100,227808140,3440,3440,3440,3440,0
|
|
20250212,154000,227808140,3440,3440,3440,3440,0
|
|
20250212,153900,227808140,3440,3440,3440,3440,0
|
|
20250212,153800,227808140,3440,3440,3440,3440,0
|
|
20250212,153700,227808140,3440,3440,3440,3440,0
|
|
20250212,153600,227808140,3440,3440,3440,3440,0
|
|
20250212,153500,227808140,3440,3440,3440,3440,0
|
|
20250212,153400,227808140,3440,3440,3440,3440,0
|
|
20250212,153300,227808140,3440,3440,3440,3440,0
|
|
20250212,153200,227808140,3440,3440,3440,3440,0
|
|
20250212,153100,227808140,3440,3440,3440,3440,0
|
|
20250212,153000,227808140,3440,3440,3440,3440,1297
|
|
20250212,152900,223346460,3440,3440,3440,3440,0
|
|
20250212,152800,223346460,3440,3440,3440,3440,0
|
|
20250212,152700,223346460,3440,3440,3440,3440,0
|
|
20250212,152600,223346460,3440,3440,3440,3440,0
|
|
20250212,152500,223346460,3440,3440,3440,3440,0
|
|
20250212,152400,223346460,3440,3440,3440,3440,0
|
|
20250212,152300,223346460,3440,3440,3440,3440,0
|
|
20250212,152200,223346460,3440,3440,3440,3440,0
|
|
20250212,152100,223346460,3440,3440,3440,3440,0
|
|
20250212,152000,223346460,3440,3440,3440,3440,0
|
|
20250212,151900,223346460,3440,3440,3440,3435,106
|
|
20250212,151800,222981840,3440,3440,3440,3435,210
|
|
20250212,151700,222259480,3435,3435,3435,3435,0
|
|
20250212,151600,222259480,3435,3435,3435,3435,1000
|
|
20250212,151500,218824480,3435,3435,3435,3435,0
|
|
20250212,151400,218824480,3435,3440,3440,3435,15
|
|
20250212,151300,218772910,3435,3435,3435,3435,0
|
|
20250212,151200,218772910,3435,3435,3435,3435,0
|
|
20250212,151100,218772910,3435,3435,3435,3435,0
|
|
20250212,151000,218772910,3435,3435,3435,3435,721
|
|
20250212,150900,216296275,3435,3435,3435,3435,119
|
|
20250212,150800,215887510,3435,3435,3435,3435,1
|
|
20250212,150700,215884075,3440,3440,3440,3440,5
|
|
20250212,150600,215866875,3440,3440,3440,3440,5
|
|
20250212,150500,215849675,3440,3440,3440,3440,516
|
|
20250212,150400,214074635,3440,3440,3440,3440,965
|
|
20250212,150300,210755035,3440,3440,3440,3440,501
|
|
20250212,150200,209031595,3430,3430,3430,3430,0
|
|
20250212,150100,209031595,3430,3435,3435,3430,2756
|
|
20250212,150000,199564910,3440,3440,3440,3440,3753
|
|
20250212,145900,186654590,3440,3440,3440,3440,1
|
|
20250212,145800,186651150,3440,3445,3445,3440,66
|
|
20250212,145700,186423810,3445,3445,3445,3445,1
|
|
20250212,145600,186420365,3440,3440,3440,3440,0
|
|
20250212,145500,186420365,3440,3440,3440,3440,0
|
|
20250212,145400,186420365,3440,3440,3440,3440,0
|
|
20250212,145300,186420365,3440,3440,3440,3440,0
|
|
20250212,145200,186420365,3440,3440,3440,3440,1
|
|
20250212,145100,186416925,3440,3440,3440,3440,400
|
|
20250212,145000,185040925,3440,3440,3440,3440,60
|
|
20250212,144900,184834525,3445,3445,3445,3445,1
|
|
20250212,144800,184831080,3445,3445,3445,3445,109
|
|
20250212,144700,184455575,3450,3450,3450,3450,1
|
|
20250212,144600,184452125,3445,3445,3445,3445,0
|
|
20250212,144500,184452125,3445,3445,3445,3445,1
|
|
20250212,144400,184448680,3450,3450,3450,3450,0
|
|
20250212,144300,184448680,3450,3450,3450,3450,10
|
|
20250212,144200,184414180,3450,3450,3450,3450,0
|
|
20250212,144100,184414180,3450,3450,3450,3450,0
|
|
20250212,144000,184414180,3450,3450,3450,3450,0
|
|
20250212,143900,184414180,3450,3440,3450,3440,314
|
|
20250212,143800,183334010,3450,3450,3450,3440,52
|
|
20250212,143700,183154620,3450,3450,3450,3450,0
|
|
20250212,143600,183154620,3450,3450,3450,3450,20
|
|
20250212,143500,183085620,3450,3450,3450,3450,0
|
|
20250212,143400,183085620,3450,3450,3450,3450,0
|
|
20250212,143300,183085620,3450,3450,3450,3450,0
|
|
20250212,143200,183085620,3450,3450,3450,3450,0
|
|
20250212,143100,183085620,3450,3440,3450,3440,2
|
|
20250212,143000,183078730,3450,3445,3450,3445,86
|
|
20250212,142900,182782445,3455,3455,3455,3450,3
|
|
20250212,142800,182772085,3455,3455,3455,3455,2
|
|
20250212,142700,182765175,3450,3445,3450,3445,1820
|
|
20250212,142600,176489355,3445,3445,3445,3445,3
|
|
20250212,142500,176479020,3445,3445,3445,3445,0
|
|
20250212,142400,176479020,3445,3440,3445,3440,2
|
|
20250212,142300,176472135,3440,3440,3440,3440,0
|
|
20250212,142200,176472135,3440,3440,3440,3440,0
|
|
20250212,142100,176472135,3440,3440,3440,3440,400
|
|
20250212,142000,175096135,3440,3440,3440,3440,0
|
|
20250212,141900,175096135,3440,3440,3440,3440,0
|
|
20250212,141800,175096135,3440,3440,3440,3440,0
|
|
20250212,141700,175096135,3440,3440,3440,3440,1
|
|
20250212,141600,175092695,3445,3445,3445,3445,0
|
|
20250212,141500,175092695,3445,3445,3445,3445,3
|
|
20250212,141400,175082360,3440,3440,3440,3440,400
|
|
20250212,141300,173706360,3440,3440,3440,3440,0
|
|
20250212,141200,173706360,3440,3440,3440,3440,0
|
|
20250212,141100,173706360,3440,3440,3440,3440,0
|
|
20250212,141000,173706360,3440,3440,3440,3440,1
|
|
20250212,140900,173702920,3445,3445,3445,3445,29
|
|
20250212,140800,173603015,3440,3440,3440,3440,0
|
|
20250212,140700,173603015,3440,3440,3440,3440,0
|
|
20250212,140600,173603015,3440,3440,3440,3440,0
|
|
20250212,140500,173603015,3440,3440,3440,3440,0
|
|
20250212,140400,173603015,3440,3440,3440,3440,0
|
|
20250212,140300,173603015,3440,3440,3440,3440,1
|
|
20250212,140200,173599575,3445,3445,3445,3445,0
|
|
20250212,140100,173599575,3445,3445,3445,3445,10
|
|
20250212,140000,173565125,3445,3445,3445,3445,0
|
|
20250212,135900,173565125,3445,3445,3445,3445,0
|
|
20250212,135800,173565125,3445,3445,3445,3445,0
|
|
20250212,135700,173565125,3445,3445,3445,3445,0
|
|
20250212,135600,173565125,3445,3440,3445,3440,2
|
|
20250212,135500,173558240,3445,3445,3445,3445,7
|
|
20250212,135400,173534125,3445,3445,3445,3445,7
|
|
20250212,135300,173510010,3440,3440,3440,3440,0
|
|
20250212,135200,173510010,3440,3440,3440,3440,0
|
|
20250212,135100,173510010,3440,3440,3440,3440,0
|
|
20250212,135000,173510010,3440,3440,3440,3440,0
|
|
20250212,134900,173510010,3440,3440,3440,3440,1
|
|
20250212,134800,173506570,3445,3445,3445,3445,0
|
|
20250212,134700,173506570,3445,3445,3445,3445,0
|
|
20250212,134600,173506570,3445,3445,3445,3445,0
|
|
20250212,134500,173506570,3445,3445,3445,3445,3
|
|
20250212,134400,173496235,3445,3445,3445,3445,0
|
|
20250212,134300,173496235,3445,3445,3445,3445,0
|
|
20250212,134200,173496235,3445,3440,3445,3440,2
|
|
20250212,134100,173489350,3440,3440,3440,3440,0
|
|
20250212,134000,173489350,3440,3440,3440,3440,0
|
|
20250212,133900,173489350,3440,3440,3440,3440,0
|
|
20250212,133800,173489350,3440,3440,3440,3440,0
|
|
20250212,133700,173489350,3440,3440,3440,3440,0
|
|
20250212,133600,173489350,3440,3440,3440,3440,0
|
|
20250212,133500,173489350,3440,3440,3440,3440,1
|
|
20250212,133400,173485910,3440,3440,3440,3440,0
|
|
20250212,133300,173485910,3440,3440,3440,3440,0
|
|
20250212,133200,173485910,3440,3440,3440,3440,839
|
|
20250212,133100,170599750,3445,3445,3445,3445,0
|
|
20250212,133000,170599750,3445,3445,3445,3445,0
|
|
20250212,132900,170599750,3445,3445,3445,3445,0
|
|
20250212,132800,170599750,3445,3440,3445,3440,291
|
|
20250212,132700,169598700,3440,3440,3440,3440,1
|
|
20250212,132600,169595260,3440,3440,3440,3440,0
|
|
20250212,132500,169595260,3440,3440,3440,3440,0
|
|
20250212,132400,169595260,3440,3440,3440,3440,0
|
|
20250212,132300,169595260,3440,3440,3440,3440,0
|
|
20250212,132200,169595260,3440,3440,3440,3440,50
|
|
20250212,132100,169423260,3440,3440,3440,3440,260
|
|
20250212,132000,168528860,3440,3440,3440,3440,1
|
|
20250212,131900,168525420,3440,3440,3440,3440,0
|
|
20250212,131800,168525420,3440,3440,3440,3440,0
|
|
20250212,131700,168525420,3440,3440,3440,3440,0
|
|
20250212,131600,168525420,3440,3440,3440,3440,0
|
|
20250212,131500,168525420,3440,3440,3440,3440,0
|
|
20250212,131400,168525420,3440,3440,3440,3440,0
|
|
20250212,131300,168525420,3440,3435,3445,3435,1531
|
|
20250212,131200,163254485,3440,3440,3440,3440,0
|
|
20250212,131100,163254485,3440,3440,3440,3440,1
|
|
20250212,131000,163251045,3440,3440,3440,3440,19
|
|
20250212,130900,163185685,3440,3440,3440,3440,200
|
|
20250212,130800,162497685,3440,3440,3440,3440,0
|
|
20250212,130700,162497685,3440,3440,3440,3440,3001
|
|
20250212,130600,152174245,3435,3435,3435,3435,4
|
|
20250212,130500,152160505,3440,3440,3440,3435,371
|
|
20250212,130400,150885865,3440,3440,3440,3440,90
|
|
20250212,130300,150576265,3440,3440,3440,3440,448
|
|
20250212,130200,149035145,3440,3435,3440,3435,499
|
|
20250212,130100,147321075,3440,3440,3440,3440,50
|
|
20250212,130000,147149075,3440,3440,3440,3440,1
|
|
20250212,125900,147145635,3435,3435,3435,3435,1
|
|
20250212,125800,147142200,3440,3440,3440,3440,1
|
|
20250212,125700,147138760,3435,3435,3435,3435,0
|
|
20250212,125600,147138760,3435,3435,3435,3435,0
|
|
20250212,125500,147138760,3435,3435,3435,3435,0
|
|
20250212,125400,147138760,3435,3435,3435,3435,0
|
|
20250212,125300,147138760,3435,3435,3435,3435,0
|
|
20250212,125200,147138760,3435,3435,3435,3435,1
|
|
20250212,125100,147135325,3440,3440,3440,3440,501
|
|
20250212,125000,145411885,3450,3450,3450,3450,0
|
|
20250212,124900,145411885,3450,3450,3450,3450,0
|
|
20250212,124800,145411885,3450,3450,3450,3450,0
|
|
20250212,124700,145411885,3450,3450,3450,3450,0
|
|
20250212,124600,145411885,3450,3450,3450,3450,1
|
|
20250212,124500,145408435,3430,3430,3430,3430,1
|
|
20250212,124400,145405005,3440,3440,3440,3440,963
|
|
20250212,124300,142092285,3440,3440,3440,3440,0
|
|
20250212,124200,142092285,3440,3440,3440,3440,0
|
|
20250212,124100,142092285,3440,3435,3440,3435,277
|
|
20250212,124000,141139600,3435,3435,3435,3435,1
|
|
20250212,123900,141136165,3430,3430,3430,3430,0
|
|
20250212,123800,141136165,3430,3430,3430,3430,1
|
|
20250212,123700,141132735,3435,3435,3435,3435,100
|
|
20250212,123600,140789235,3435,3435,3435,3435,100
|
|
20250212,123500,140445735,3435,3440,3440,3435,2290
|
|
20250212,123400,132579565,3445,3445,3445,3445,0
|
|
20250212,123300,132579565,3445,3440,3450,3440,4
|
|
20250212,123200,132565780,3450,3450,3450,3450,0
|
|
20250212,123100,132565780,3450,3450,3450,3435,3
|
|
20250212,123000,132555445,3450,3450,3450,3450,0
|
|
20250212,122900,132555445,3450,3450,3450,3450,0
|
|
20250212,122800,132555445,3450,3450,3450,3440,3
|
|
20250212,122700,132545105,3440,3440,3440,3440,1
|
|
20250212,122600,132541665,3450,3450,3450,3450,1
|
|
20250212,122500,132538215,3435,3440,3450,3435,336
|
|
20250212,122400,131384015,3450,3435,3450,3435,3
|
|
20250212,122300,131373685,3450,3440,3450,3440,45
|
|
20250212,122200,131218875,3440,3440,3440,3440,0
|
|
20250212,122100,131218875,3440,3440,3440,3440,0
|
|
20250212,122000,131218875,3440,3440,3440,3440,105
|
|
20250212,121900,130857675,3440,3440,3440,3440,0
|
|
20250212,121800,130857675,3440,3440,3440,3440,0
|
|
20250212,121700,130857675,3440,3440,3440,3440,1
|
|
20250212,121600,130854235,3445,3445,3445,3445,290
|
|
20250212,121500,129855185,3445,3445,3445,3445,291
|
|
20250212,121400,128852690,3445,3445,3445,3445,1
|
|
20250212,121300,128849245,3445,3445,3445,3445,0
|
|
20250212,121200,128849245,3445,3435,3445,3435,200
|
|
20250212,121100,128161740,3435,3435,3435,3435,0
|
|
20250212,121000,128161740,3435,3435,3435,3435,1
|
|
20250212,120900,128158305,3440,3440,3440,3440,2006
|
|
20250212,120800,121257665,3435,3435,3435,3435,0
|
|
20250212,120700,121257665,3435,3440,3440,3435,333
|
|
20250212,120600,120113795,3440,3440,3440,3440,0
|
|
20250212,120500,120113795,3440,3440,3440,3440,0
|
|
20250212,120400,120113795,3440,3440,3440,3440,0
|
|
20250212,120300,120113795,3440,3440,3440,3440,1
|
|
20250212,120200,120110355,3440,3440,3440,3440,0
|
|
20250212,120100,120110355,3440,3440,3440,3440,0
|
|
20250212,120000,120110355,3440,3440,3440,3440,0
|
|
20250212,115900,120110355,3440,3440,3440,3440,644
|
|
20250212,115800,117894995,3445,3445,3445,3445,10
|
|
20250212,115700,117860545,3445,3445,3445,3445,5
|
|
20250212,115600,117843320,3440,3440,3440,3440,0
|
|
20250212,115500,117843320,3440,3450,3450,3440,22
|
|
20250212,115400,117767530,3450,3450,3450,3450,0
|
|
20250212,115300,117767530,3450,3450,3450,3450,0
|
|
20250212,115200,117767530,3450,3450,3450,3450,0
|
|
20250212,115100,117767530,3450,3450,3450,3450,405
|
|
20250212,115000,116370280,3450,3450,3450,3450,0
|
|
20250212,114900,116370280,3450,3450,3450,3450,0
|
|
20250212,114800,116370280,3450,3450,3450,3450,1
|
|
20250212,114700,116366830,3455,3455,3455,3455,0
|
|
20250212,114600,116366830,3455,3455,3455,3455,5
|
|
20250212,114500,116349555,3460,3460,3460,3460,0
|
|
20250212,114400,116349555,3460,3460,3460,3460,5
|
|
20250212,114300,116332255,3460,3460,3460,3460,0
|
|
20250212,114200,116332255,3460,3460,3460,3460,11
|
|
20250212,114100,116294195,3465,3465,3465,3445,25
|
|
20250212,114000,116207650,3465,3465,3465,3465,6
|
|
20250212,113900,116186860,3465,3465,3465,3465,0
|
|
20250212,113800,116186860,3465,3465,3465,3465,0
|
|
20250212,113700,116186860,3465,3465,3465,3465,0
|
|
20250212,113600,116186860,3465,3465,3465,3465,1000
|
|
20250212,113500,112721860,3440,3440,3440,3440,0
|
|
20250212,113400,112721860,3440,3440,3440,3440,1
|
|
20250212,113300,112718420,3445,3445,3445,3445,0
|
|
20250212,113200,112718420,3445,3445,3445,3445,0
|
|
20250212,113100,112718420,3445,3445,3445,3445,740
|
|
20250212,113000,110169120,3445,3445,3445,3445,20
|
|
20250212,112900,110100220,3445,3445,3445,3445,0
|
|
20250212,112800,110100220,3445,3445,3445,3445,0
|
|
20250212,112700,110100220,3445,3440,3445,3440,11
|
|
20250212,112600,110062330,3440,3440,3440,3440,14
|
|
20250212,112500,110014170,3440,3440,3440,3440,0
|
|
20250212,112400,110014170,3440,3440,3440,3440,0
|
|
20250212,112300,110014170,3440,3440,3440,3440,18
|
|
20250212,112200,109952250,3435,3435,3435,3435,0
|
|
20250212,112100,109952250,3435,3440,3440,3435,311
|
|
20250212,112000,108883960,3435,3435,3435,3435,1
|
|
20250212,111900,108880525,3440,3440,3440,3440,0
|
|
20250212,111800,108880525,3440,3440,3440,3440,0
|
|
20250212,111700,108880525,3440,3440,3440,3440,0
|
|
20250212,111600,108880525,3440,3440,3440,3440,67
|
|
20250212,111500,108650045,3440,3440,3440,3440,0
|
|
20250212,111400,108650045,3440,3440,3440,3440,24
|
|
20250212,111300,108567485,3440,3440,3440,3440,1
|
|
20250212,111200,108564045,3440,3440,3440,3440,0
|
|
20250212,111100,108564045,3440,3440,3440,3440,0
|
|
20250212,111000,108564045,3440,3440,3440,3440,0
|
|
20250212,110900,108564045,3440,3440,3440,3440,0
|
|
20250212,110800,108564045,3440,3440,3440,3440,200
|
|
20250212,110700,107876045,3440,3440,3440,3440,0
|
|
20250212,110600,107876045,3440,3440,3440,3440,101
|
|
20250212,110500,107528605,3440,3445,3445,3440,1000
|
|
20250212,110400,104087490,3445,3445,3445,3445,230
|
|
20250212,110300,103295140,3445,3445,3445,3445,0
|
|
20250212,110200,103295140,3445,3445,3445,3445,0
|
|
20250212,110100,103295140,3445,3450,3450,3445,188
|
|
20250212,110000,102647440,3450,3450,3450,3450,0
|
|
20250212,105900,102647440,3450,3450,3450,3450,0
|
|
20250212,105800,102647440,3450,3450,3450,3450,0
|
|
20250212,105700,102647440,3450,3450,3450,3450,0
|
|
20250212,105600,102647440,3450,3450,3450,3450,6
|
|
20250212,105500,102626740,3470,3470,3470,3470,0
|
|
20250212,105400,102626740,3470,3470,3470,3470,50
|
|
20250212,105300,102453240,3470,3470,3470,3470,0
|
|
20250212,105200,102453240,3470,3470,3470,3470,0
|
|
20250212,105100,102453240,3470,3470,3470,3470,10
|
|
20250212,105000,102418540,3470,3470,3470,3470,0
|
|
20250212,104900,102418540,3470,3470,3470,3470,1
|
|
20250212,104800,102415070,3470,3470,3470,3470,0
|
|
20250212,104700,102415070,3470,3470,3470,3470,1
|
|
20250212,104600,102411600,3460,3470,3470,3460,2
|
|
20250212,104500,102404670,3445,3445,3445,3445,35
|
|
20250212,104400,102284095,3470,3470,3470,3470,1
|
|
20250212,104300,102280625,3470,3470,3470,3470,0
|
|
20250212,104200,102280625,3470,3470,3470,3470,427
|
|
20250212,104100,100798935,3470,3470,3470,3470,0
|
|
20250212,104000,100798935,3470,3470,3470,3470,0
|
|
20250212,103900,100798935,3470,3470,3470,3470,0
|
|
20250212,103800,100798935,3470,3470,3470,3470,0
|
|
20250212,103700,100798935,3470,3470,3470,3470,1
|
|
20250212,103600,100795465,3450,3450,3450,3450,2051
|
|
20250212,103500,93719515,3450,3450,3450,3450,1090
|
|
20250212,103400,89959015,3450,3450,3450,3450,1
|
|
20250212,103300,89955565,3445,3445,3445,3445,9
|
|
20250212,103200,89924560,3450,3450,3450,3450,5
|
|
20250212,103100,89907310,3450,3450,3450,3450,0
|
|
20250212,103000,89907310,3450,3450,3450,3450,500
|
|
20250212,102900,88182310,3440,3440,3440,3440,0
|
|
20250212,102800,88182310,3440,3440,3440,3440,0
|
|
20250212,102700,88182310,3440,3440,3440,3440,0
|
|
20250212,102600,88182310,3440,3440,3440,3440,0
|
|
20250212,102500,88182310,3440,3440,3440,3440,0
|
|
20250212,102400,88182310,3440,3440,3440,3440,584
|
|
20250212,102300,86173350,3440,3440,3440,3440,401
|
|
20250212,102200,84793910,3450,3450,3450,3450,81
|
|
20250212,102100,84514460,3450,3450,3450,3450,0
|
|
20250212,102000,84514460,3450,3450,3450,3450,1
|
|
20250212,101900,84511010,3450,3450,3450,3450,0
|
|
20250212,101800,84511010,3450,3450,3450,3450,0
|
|
20250212,101700,84511010,3450,3450,3450,3450,0
|
|
20250212,101600,84511010,3450,3450,3450,3450,50
|
|
20250212,101500,84338510,3435,3435,3435,3435,0
|
|
20250212,101400,84338510,3435,3435,3435,3435,587
|
|
20250212,101300,82322165,3450,3450,3450,3450,3
|
|
20250212,101200,82311815,3450,3450,3450,3450,0
|
|
20250212,101100,82311815,3450,3450,3450,3450,160
|
|
20250212,101000,81759815,3450,3450,3450,3450,0
|
|
20250212,100900,81759815,3450,3450,3450,3450,142
|
|
20250212,100800,81269915,3450,3450,3450,3450,0
|
|
20250212,100700,81269915,3450,3435,3450,3435,217
|
|
20250212,100600,80524505,3440,3440,3440,3440,0
|
|
20250212,100500,80524505,3440,3440,3440,3440,34
|
|
20250212,100400,80407545,3450,3450,3450,3450,1
|
|
20250212,100300,80404095,3440,3440,3440,3440,593
|
|
20250212,100200,78364175,3440,3440,3440,3440,0
|
|
20250212,100100,78364175,3440,3450,3450,3440,6
|
|
20250212,100000,78343485,3450,3470,3470,3445,1673
|
|
20250212,095900,72573830,3470,3470,3470,3470,400
|
|
20250212,095800,71185830,3470,3470,3470,3470,3
|
|
20250212,095700,71175420,3470,3470,3470,3470,0
|
|
20250212,095600,71175420,3470,3470,3470,3470,0
|
|
20250212,095500,71175420,3470,3470,3470,3470,700
|
|
20250212,095400,68746420,3470,3470,3470,3470,0
|
|
20250212,095300,68746420,3470,3470,3470,3470,10
|
|
20250212,095200,68711720,3470,3470,3470,3460,3
|
|
20250212,095100,68701320,3460,3465,3470,3460,248
|
|
20250212,095000,67843225,3470,3470,3470,3470,0
|
|
20250212,094900,67843225,3470,3470,3470,3470,0
|
|
20250212,094800,67843225,3470,3470,3470,3470,100
|
|
20250212,094700,67496225,3475,3475,3475,3475,0
|
|
20250212,094600,67496225,3475,3475,3475,3475,0
|
|
20250212,094500,67496225,3475,3475,3475,3475,0
|
|
20250212,094400,67496225,3475,3475,3475,3475,309
|
|
20250212,094300,66422450,3475,3475,3475,3475,0
|
|
20250212,094200,66422450,3475,3475,3475,3475,0
|
|
20250212,094100,66422450,3475,3475,3475,3475,0
|
|
20250212,094000,66422450,3475,3475,3475,3475,0
|
|
20250212,093900,66422450,3475,3475,3475,3475,0
|
|
20250212,093800,66422450,3475,3475,3475,3475,14
|
|
20250212,093700,66373800,3475,3475,3475,3475,0
|
|
20250212,093600,66373800,3475,3475,3475,3475,0
|
|
20250212,093500,66373800,3475,3475,3475,3465,5456
|
|
20250212,093400,47468435,3475,3470,3475,3470,151
|
|
20250212,093300,46944460,3470,3470,3470,3470,0
|
|
20250212,093200,46944460,3470,3470,3470,3470,1
|
|
20250212,093100,46940990,3470,3460,3470,3460,323
|
|
20250212,093000,45823380,3470,3475,3475,3470,10
|
|
20250212,092900,45788645,3465,3465,3465,3465,50
|
|
20250212,092800,45615395,3465,3480,3480,3465,70
|
|
20250212,092700,45372570,3480,3480,3480,3480,31
|
|
20250212,092600,45264690,3460,3460,3460,3460,2
|
|
20250212,092500,45257770,3480,3480,3480,3480,0
|
|
20250212,092400,45257770,3480,3475,3480,3475,71
|
|
20250212,092300,45011040,3475,3475,3475,3475,2
|
|
20250212,092200,45004090,3475,3475,3475,3475,0
|
|
20250212,092100,45004090,3475,3475,3475,3475,0
|
|
20250212,092000,45004090,3475,3460,3475,3460,913
|
|
20250212,091900,41835985,3470,3470,3470,3470,44
|
|
20250212,091800,41683305,3470,3470,3470,3470,0
|
|
20250212,091700,41683305,3470,3460,3470,3460,325
|
|
20250212,091600,40558770,3460,3455,3460,3455,686
|
|
20250212,091500,38185235,3460,3460,3460,3460,5
|
|
20250212,091400,38167935,3460,3460,3460,3460,7
|
|
20250212,091300,38143715,3460,3445,3460,3445,801
|
|
20250212,091200,35384255,3450,3450,3450,3450,67
|
|
20250212,091100,35153105,3450,3440,3450,3440,411
|
|
20250212,091000,33739205,3445,3435,3450,3435,747
|
|
20250212,090900,31173085,3450,3450,3450,3450,1
|
|
20250212,090800,31169635,3450,3450,3450,3450,1
|
|
20250212,090700,31166185,3425,3485,3485,3425,3289
|
|
20250212,090600,19846445,3465,3470,3470,3465,40
|
|
20250212,090500,19707745,3490,3490,3490,3485,37
|
|
20250212,090400,19578790,3450,3510,3510,3450,2199
|
|
20250212,090300,11967385,3480,3480,3490,3480,624
|
|
20250212,090200,9794985,3515,3520,3520,3480,1879
|
|
20250212,090100,3237805,3495,3510,3510,3495,251
|
|
20250212,090000,2359810,3500,3510,3525,3500,673
|