585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,184200,407031745,3425,3425,3425,3425,2462
|
|
20250213,184100,407031745,3425,3425,3425,3425,0
|
|
20250213,184000,407031745,3425,3425,3425,3425,0
|
|
20250213,183900,407031745,3425,3425,3425,3425,0
|
|
20250213,183800,407031745,3425,3425,3425,3425,0
|
|
20250213,183700,407031745,3425,3425,3425,3425,0
|
|
20250213,183600,407031745,3425,3425,3425,3425,0
|
|
20250213,183500,407031745,3425,3425,3425,3425,0
|
|
20250213,183400,407031745,3425,3425,3425,3425,0
|
|
20250213,183300,407031745,3425,3425,3425,3425,0
|
|
20250213,183200,407031745,3425,3425,3425,3425,0
|
|
20250213,183100,407031745,3425,3425,3425,3425,0
|
|
20250213,183000,407031745,3425,3425,3425,3425,0
|
|
20250213,182900,407031745,3425,3425,3425,3425,0
|
|
20250213,182800,407031745,3425,3425,3425,3425,0
|
|
20250213,182700,407031745,3425,3425,3425,3425,0
|
|
20250213,182600,407031745,3425,3425,3425,3425,0
|
|
20250213,182500,407031745,3425,3425,3425,3425,0
|
|
20250213,182400,407031745,3425,3425,3425,3425,0
|
|
20250213,182300,407031745,3425,3425,3425,3425,0
|
|
20250213,182200,407031745,3425,3425,3425,3425,0
|
|
20250213,182100,407031745,3425,3425,3425,3425,0
|
|
20250213,182000,407031745,3425,3425,3425,3425,0
|
|
20250213,181900,407031745,3425,3425,3425,3425,0
|
|
20250213,181800,407031745,3425,3425,3425,3425,0
|
|
20250213,181700,407031745,3425,3425,3425,3425,0
|
|
20250213,181600,407031745,3425,3425,3425,3425,0
|
|
20250213,181500,407031745,3425,3425,3425,3425,0
|
|
20250213,181400,407031745,3425,3425,3425,3425,0
|
|
20250213,181300,407031745,3425,3425,3425,3425,0
|
|
20250213,181200,407031745,3425,3425,3425,3425,2462
|
|
20250213,181100,407031745,3425,3425,3425,3425,0
|
|
20250213,181000,407031745,3425,3425,3425,3425,0
|
|
20250213,180900,407031745,3425,3425,3425,3425,0
|
|
20250213,180800,407031745,3425,3425,3425,3425,0
|
|
20250213,180700,407031745,3425,3425,3425,3425,0
|
|
20250213,180600,407031745,3425,3425,3425,3425,0
|
|
20250213,180500,407031745,3425,3425,3425,3425,0
|
|
20250213,180400,407031745,3425,3425,3425,3425,0
|
|
20250213,180300,407031745,3425,3425,3425,3425,0
|
|
20250213,180200,407031745,3425,3425,3425,3425,0
|
|
20250213,180100,407031745,3425,3425,3425,3425,0
|
|
20250213,180000,407031745,3425,3425,3425,3425,0
|
|
20250213,175900,407031745,3425,3425,3425,3425,0
|
|
20250213,175800,407031745,3425,3425,3425,3425,0
|
|
20250213,175700,407031745,3425,3425,3425,3425,0
|
|
20250213,175600,407031745,3425,3425,3425,3425,0
|
|
20250213,175500,407031745,3425,3425,3425,3425,0
|
|
20250213,175400,407031745,3425,3425,3425,3425,0
|
|
20250213,175300,407031745,3425,3425,3425,3425,0
|
|
20250213,175200,407031745,3425,3425,3425,3425,0
|
|
20250213,175100,407031745,3425,3425,3425,3425,0
|
|
20250213,175000,407031745,3425,3425,3425,3425,0
|
|
20250213,174900,407031745,3425,3425,3425,3425,0
|
|
20250213,174800,407031745,3425,3425,3425,3425,0
|
|
20250213,174700,407031745,3425,3425,3425,3425,0
|
|
20250213,174600,407031745,3425,3425,3425,3425,0
|
|
20250213,174500,407031745,3425,3425,3425,3425,0
|
|
20250213,174400,407031745,3425,3425,3425,3425,0
|
|
20250213,174300,407031745,3425,3425,3425,3425,0
|
|
20250213,174200,407031745,3425,3425,3425,3425,2462
|
|
20250213,174100,407031745,3425,3425,3425,3425,0
|
|
20250213,174000,407031745,3425,3425,3425,3425,0
|
|
20250213,173900,407031745,3425,3425,3425,3425,0
|
|
20250213,173800,407031745,3425,3425,3425,3425,0
|
|
20250213,173700,407031745,3425,3425,3425,3425,0
|
|
20250213,173600,407031745,3425,3425,3425,3425,0
|
|
20250213,173500,407031745,3425,3425,3425,3425,0
|
|
20250213,173400,407031745,3425,3425,3425,3425,0
|
|
20250213,173300,407031745,3425,3425,3425,3425,0
|
|
20250213,173200,407031745,3425,3425,3425,3425,0
|
|
20250213,173100,407031745,3425,3425,3425,3425,0
|
|
20250213,173000,407031745,3425,3425,3425,3425,0
|
|
20250213,172900,407031745,3425,3425,3425,3425,0
|
|
20250213,172800,407031745,3425,3425,3425,3425,0
|
|
20250213,172700,407031745,3425,3425,3425,3425,0
|
|
20250213,172600,407031745,3425,3425,3425,3425,0
|
|
20250213,172500,407031745,3425,3425,3425,3425,0
|
|
20250213,172400,407031745,3425,3425,3425,3425,0
|
|
20250213,172300,407031745,3425,3425,3425,3425,0
|
|
20250213,172200,407031745,3425,3425,3425,3425,0
|
|
20250213,172100,407031745,3425,3425,3425,3425,0
|
|
20250213,172000,407031745,3425,3425,3425,3425,0
|
|
20250213,171900,407031745,3425,3425,3425,3425,0
|
|
20250213,171800,407031745,3425,3425,3425,3425,0
|
|
20250213,171700,407031745,3425,3425,3425,3425,0
|
|
20250213,171600,407031745,3425,3425,3425,3425,0
|
|
20250213,171500,407031745,3425,3425,3425,3425,0
|
|
20250213,171400,407031745,3425,3425,3425,3425,0
|
|
20250213,171300,407031745,3425,3425,3425,3425,0
|
|
20250213,171200,407031745,3425,3425,3425,3425,2462
|
|
20250213,171100,407031745,3425,3425,3425,3425,0
|
|
20250213,171000,407031745,3425,3425,3425,3425,0
|
|
20250213,170900,407031745,3425,3425,3425,3425,0
|
|
20250213,170800,407031745,3425,3425,3425,3425,0
|
|
20250213,170700,407031745,3425,3425,3425,3425,0
|
|
20250213,170600,407031745,3425,3425,3425,3425,0
|
|
20250213,170500,407031745,3425,3425,3425,3425,0
|
|
20250213,170400,407031745,3425,3425,3425,3425,0
|
|
20250213,170300,407031745,3425,3425,3425,3425,0
|
|
20250213,170200,407031745,3425,3425,3425,3425,0
|
|
20250213,170100,407031745,3425,3425,3425,3425,0
|
|
20250213,170000,407031745,3425,3425,3425,3425,0
|
|
20250213,165900,407031745,3425,3425,3425,3425,0
|
|
20250213,165800,407031745,3425,3425,3425,3425,0
|
|
20250213,165700,407031745,3425,3425,3425,3425,0
|
|
20250213,165600,407031745,3425,3425,3425,3425,0
|
|
20250213,165500,407031745,3425,3425,3425,3425,0
|
|
20250213,165400,407031745,3425,3425,3425,3425,0
|
|
20250213,165300,407031745,3425,3425,3425,3425,0
|
|
20250213,165200,407031745,3425,3425,3425,3425,0
|
|
20250213,165100,407031745,3425,3425,3425,3425,0
|
|
20250213,165000,407031745,3425,3425,3425,3425,0
|
|
20250213,164900,407031745,3425,3425,3425,3425,0
|
|
20250213,164800,407031745,3425,3425,3425,3425,0
|
|
20250213,164700,407031745,3425,3425,3425,3425,0
|
|
20250213,164600,407031745,3425,3425,3425,3425,0
|
|
20250213,164500,407031745,3425,3425,3425,3425,0
|
|
20250213,164400,407031745,3425,3425,3425,3425,0
|
|
20250213,164300,407031745,3425,3425,3425,3425,0
|
|
20250213,164200,407031745,3425,3425,3425,3425,2462
|
|
20250213,164100,407031745,3425,3425,3425,3425,0
|
|
20250213,164000,407031745,3425,3425,3425,3425,0
|
|
20250213,163900,407031745,3425,3425,3425,3425,0
|
|
20250213,163800,407031745,3425,3425,3425,3425,0
|
|
20250213,163700,407031745,3425,3425,3425,3425,0
|
|
20250213,163600,407031745,3425,3425,3425,3425,0
|
|
20250213,163500,407031745,3425,3425,3425,3425,0
|
|
20250213,163400,407031745,3425,3425,3425,3425,0
|
|
20250213,163300,407031745,3425,3425,3425,3425,0
|
|
20250213,163200,407031745,3425,3425,3425,3425,0
|
|
20250213,163100,407031745,3425,3425,3425,3425,0
|
|
20250213,163000,407031745,3425,3425,3425,3425,0
|
|
20250213,162900,407031745,3425,3425,3425,3425,0
|
|
20250213,162800,407031745,3425,3425,3425,3425,0
|
|
20250213,162700,407031745,3425,3425,3425,3425,0
|
|
20250213,162600,407031745,3425,3425,3425,3425,0
|
|
20250213,162500,407031745,3425,3425,3425,3425,0
|
|
20250213,162400,407031745,3425,3425,3425,3425,0
|
|
20250213,162300,407031745,3425,3425,3425,3425,0
|
|
20250213,162200,407031745,3425,3425,3425,3425,0
|
|
20250213,162100,407031745,3425,3425,3425,3425,0
|
|
20250213,162000,407031745,3425,3425,3425,3425,0
|
|
20250213,161900,407031745,3425,3425,3425,3425,0
|
|
20250213,161800,407031745,3425,3425,3425,3425,0
|
|
20250213,161700,407031745,3425,3425,3425,3425,0
|
|
20250213,161600,407031745,3425,3425,3425,3425,0
|
|
20250213,161500,407031745,3425,3425,3425,3425,0
|
|
20250213,161400,407031745,3425,3425,3425,3425,0
|
|
20250213,161300,407031745,3425,3425,3425,3425,0
|
|
20250213,161200,407031745,3425,3425,3425,3425,2462
|
|
20250213,161100,407031745,3425,3425,3425,3425,0
|
|
20250213,161000,407031745,3425,3425,3425,3425,0
|
|
20250213,160900,407031745,3425,3425,3425,3425,0
|
|
20250213,160800,407031745,3425,3425,3425,3425,0
|
|
20250213,160700,407031745,3425,3425,3425,3425,0
|
|
20250213,160600,407031745,3425,3425,3425,3425,0
|
|
20250213,160500,407031745,3425,3425,3425,3425,0
|
|
20250213,160400,407031745,3425,3425,3425,3425,0
|
|
20250213,160300,407031745,3425,3425,3425,3425,0
|
|
20250213,160200,407031745,3425,3425,3425,3425,0
|
|
20250213,160100,407031745,3425,3425,3425,3425,0
|
|
20250213,160000,407031745,3425,3425,3425,3425,0
|
|
20250213,155900,407031745,3425,3425,3425,3425,0
|
|
20250213,155800,407031745,3425,3425,3425,3425,0
|
|
20250213,155700,407031745,3425,3425,3425,3425,0
|
|
20250213,155600,407031745,3425,3425,3425,3425,0
|
|
20250213,155500,407031745,3425,3425,3425,3425,0
|
|
20250213,155400,407031745,3425,3425,3425,3425,0
|
|
20250213,155300,407031745,3425,3425,3425,3425,0
|
|
20250213,155200,407031745,3425,3425,3425,3425,0
|
|
20250213,155100,407031745,3425,3425,3425,3425,0
|
|
20250213,155000,407031745,3425,3425,3425,3425,0
|
|
20250213,154900,407031745,3425,3425,3425,3425,0
|
|
20250213,154800,407031745,3425,3425,3425,3425,0
|
|
20250213,154700,407031745,3425,3425,3425,3425,0
|
|
20250213,154600,407031745,3425,3425,3425,3425,0
|
|
20250213,154500,407031745,3425,3425,3425,3425,0
|
|
20250213,154400,407031745,3425,3425,3425,3425,0
|
|
20250213,154300,407031745,3425,3425,3425,3425,0
|
|
20250213,154200,407031745,3425,3425,3425,3425,2462
|
|
20250213,154100,407031745,3425,3425,3425,3425,0
|
|
20250213,154000,407031745,3425,3425,3425,3425,0
|
|
20250213,153900,407031745,3425,3425,3425,3425,0
|
|
20250213,153800,407031745,3425,3425,3425,3425,0
|
|
20250213,153700,407031745,3425,3425,3425,3425,0
|
|
20250213,153600,407031745,3425,3425,3425,3425,0
|
|
20250213,153500,407031745,3425,3425,3425,3425,0
|
|
20250213,153400,407031745,3425,3425,3425,3425,0
|
|
20250213,153300,407031745,3425,3425,3425,3425,0
|
|
20250213,153200,407031745,3425,3425,3425,3425,0
|
|
20250213,153100,407031745,3425,3425,3425,3425,0
|
|
20250213,153000,407031745,3425,3425,3425,3425,2462
|
|
20250213,152900,398599395,3450,3450,3450,3450,0
|
|
20250213,152800,398599395,3450,3450,3450,3450,0
|
|
20250213,152700,398599395,3450,3450,3450,3450,0
|
|
20250213,152600,398599395,3450,3450,3450,3450,0
|
|
20250213,152500,398599395,3450,3450,3450,3450,0
|
|
20250213,152400,398599395,3450,3450,3450,3450,0
|
|
20250213,152300,398599395,3450,3450,3450,3450,0
|
|
20250213,152200,398599395,3450,3450,3450,3450,0
|
|
20250213,152100,398599395,3450,3450,3450,3450,0
|
|
20250213,152000,398599395,3450,3450,3450,3450,0
|
|
20250213,151900,398599395,3450,3450,3450,3450,1
|
|
20250213,151800,398595945,3450,3440,3450,3435,689
|
|
20250213,151700,396229205,3435,3450,3450,3435,79
|
|
20250213,151600,395956685,3450,3450,3450,3450,0
|
|
20250213,151500,395956685,3450,3450,3450,3450,0
|
|
20250213,151400,395956685,3450,3450,3450,3450,32
|
|
20250213,151300,395846285,3450,3450,3450,3450,0
|
|
20250213,151200,395846285,3450,3445,3450,3445,36
|
|
20250213,151100,395722090,3445,3445,3445,3445,21
|
|
20250213,151000,395649745,3445,3435,3445,3435,481
|
|
20250213,150900,393993570,3435,3435,3435,3435,190
|
|
20250213,150800,393340920,3435,3435,3435,3435,55
|
|
20250213,150700,393151995,3435,3435,3445,3435,94
|
|
20250213,150600,392828705,3435,3435,3435,3435,28
|
|
20250213,150500,392732525,3435,3435,3435,3435,0
|
|
20250213,150400,392732525,3435,3435,3435,3435,0
|
|
20250213,150300,392732525,3435,3435,3435,3435,1
|
|
20250213,150200,392729090,3445,3445,3445,3445,45
|
|
20250213,150100,392574065,3450,3450,3450,3450,0
|
|
20250213,150000,392574065,3450,3450,3450,3450,0
|
|
20250213,145900,392574065,3450,3450,3450,3450,311
|
|
20250213,145800,391501115,3450,3450,3450,3450,40
|
|
20250213,145700,391363115,3450,3450,3450,3450,3
|
|
20250213,145600,391352765,3435,3435,3435,3435,1
|
|
20250213,145500,391349330,3440,3440,3440,3440,1
|
|
20250213,145400,391345890,3450,3450,3450,3450,0
|
|
20250213,145300,391345890,3450,3440,3450,3440,8167
|
|
20250213,145200,363247730,3425,3425,3425,3425,1
|
|
20250213,145100,363244305,3425,3425,3425,3425,0
|
|
20250213,145000,363244305,3425,3425,3425,3425,10
|
|
20250213,144900,363210055,3440,3430,3440,3430,1764
|
|
20250213,144800,357153235,3430,3430,3430,3430,0
|
|
20250213,144700,357153235,3430,3430,3430,3430,1
|
|
20250213,144600,357149805,3425,3430,3430,3425,17
|
|
20250213,144500,357091500,3415,3415,3415,3415,0
|
|
20250213,144400,357091500,3415,3415,3415,3415,375
|
|
20250213,144300,355810875,3415,3425,3425,3415,1502
|
|
20250213,144200,350672175,3435,3435,3435,3435,0
|
|
20250213,144100,350672175,3435,3435,3435,3435,0
|
|
20250213,144000,350672175,3435,3435,3435,3435,0
|
|
20250213,143900,350672175,3435,3435,3435,3435,0
|
|
20250213,143800,350672175,3435,3435,3435,3435,0
|
|
20250213,143700,350672175,3435,3435,3435,3435,350
|
|
20250213,143600,349469925,3435,3435,3435,3435,0
|
|
20250213,143500,349469925,3435,3435,3435,3435,50
|
|
20250213,143400,349298175,3435,3435,3435,3435,50
|
|
20250213,143300,349126425,3425,3425,3425,3425,2
|
|
20250213,143200,349119575,3425,3425,3425,3425,0
|
|
20250213,143100,349119575,3425,3425,3425,3425,0
|
|
20250213,143000,349119575,3425,3425,3425,3425,1
|
|
20250213,142900,349116150,3425,3425,3425,3425,0
|
|
20250213,142800,349116150,3425,3425,3425,3425,300
|
|
20250213,142700,348088650,3425,3425,3425,3425,1
|
|
20250213,142600,348085225,3425,3425,3425,3425,0
|
|
20250213,142500,348085225,3425,3425,3425,3425,99
|
|
20250213,142400,347746150,3425,3425,3425,3425,1
|
|
20250213,142300,347742725,3425,3425,3425,3425,0
|
|
20250213,142200,347742725,3425,3425,3425,3425,1
|
|
20250213,142100,347739300,3425,3425,3425,3425,0
|
|
20250213,142000,347739300,3425,3425,3425,3425,0
|
|
20250213,141900,347739300,3425,3425,3425,3425,1
|
|
20250213,141800,347735875,3425,3425,3425,3425,0
|
|
20250213,141700,347735875,3425,3425,3425,3425,0
|
|
20250213,141600,347735875,3425,3425,3425,3425,1
|
|
20250213,141500,347732450,3425,3425,3425,3425,0
|
|
20250213,141400,347732450,3425,3425,3425,3425,1
|
|
20250213,141300,347729025,3425,3425,3425,3425,0
|
|
20250213,141200,347729025,3425,3425,3425,3425,0
|
|
20250213,141100,347729025,3425,3425,3425,3425,1
|
|
20250213,141000,347725600,3425,3425,3425,3425,0
|
|
20250213,140900,347725600,3425,3425,3425,3425,0
|
|
20250213,140800,347725600,3425,3425,3425,3425,2
|
|
20250213,140700,347718750,3425,3425,3425,3425,0
|
|
20250213,140600,347718750,3425,3425,3425,3425,0
|
|
20250213,140500,347718750,3425,3425,3425,3425,1
|
|
20250213,140400,347715325,3415,3415,3415,3415,0
|
|
20250213,140300,347715325,3415,3415,3415,3415,1
|
|
20250213,140200,347711910,3440,3420,3440,3420,1098
|
|
20250213,140100,343945105,3420,3415,3420,3415,386
|
|
20250213,140000,342625415,3410,3400,3410,3400,161
|
|
20250213,135900,342076415,3400,3400,3400,3400,0
|
|
20250213,135800,342076415,3400,3400,3400,3400,0
|
|
20250213,135700,342076415,3400,3410,3415,3400,7427
|
|
20250213,135600,316783320,3440,3440,3440,3400,32506
|
|
20250213,135500,205754470,3440,3440,3440,3440,300
|
|
20250213,135400,204722470,3440,3440,3440,3440,1
|
|
20250213,135300,204719030,3440,3440,3440,3440,1
|
|
20250213,135200,204715590,3440,3440,3440,3440,1000
|
|
20250213,135100,201275590,3460,3450,3460,3450,24
|
|
20250213,135000,201192780,3440,3440,3440,3440,0
|
|
20250213,134900,201192780,3440,3440,3440,3440,1
|
|
20250213,134800,201189340,3440,3440,3440,3440,0
|
|
20250213,134700,201189340,3440,3440,3440,3440,2
|
|
20250213,134600,201182460,3460,3460,3460,3460,0
|
|
20250213,134500,201182460,3460,3460,3460,3460,0
|
|
20250213,134400,201182460,3460,3445,3460,3445,1007
|
|
20250213,134300,197699070,3435,3435,3435,3435,50
|
|
20250213,134200,197527320,3435,3435,3435,3435,0
|
|
20250213,134100,197527320,3435,3435,3435,3435,20
|
|
20250213,134000,197458620,3435,3435,3435,3435,0
|
|
20250213,133900,197458620,3435,3435,3435,3435,0
|
|
20250213,133800,197458620,3435,3435,3435,3435,0
|
|
20250213,133700,197458620,3435,3435,3435,3435,20
|
|
20250213,133600,197389920,3435,3435,3435,3435,0
|
|
20250213,133500,197389920,3435,3435,3435,3435,0
|
|
20250213,133400,197389920,3435,3435,3435,3435,1
|
|
20250213,133300,197386485,3430,3430,3430,3430,0
|
|
20250213,133200,197386485,3430,3430,3430,3430,0
|
|
20250213,133100,197386485,3430,3430,3430,3430,0
|
|
20250213,133000,197386485,3430,3430,3430,3430,0
|
|
20250213,132900,197386485,3430,3430,3430,3430,0
|
|
20250213,132800,197386485,3430,3430,3430,3430,0
|
|
20250213,132700,197386485,3430,3430,3430,3430,0
|
|
20250213,132600,197386485,3430,3430,3430,3430,0
|
|
20250213,132500,197386485,3430,3430,3430,3430,0
|
|
20250213,132400,197386485,3430,3430,3430,3430,0
|
|
20250213,132300,197386485,3430,3430,3430,3430,0
|
|
20250213,132200,197386485,3430,3430,3430,3430,0
|
|
20250213,132100,197386485,3430,3430,3430,3430,0
|
|
20250213,132000,197386485,3430,3430,3430,3430,0
|
|
20250213,131900,197386485,3430,3430,3430,3430,0
|
|
20250213,131800,197386485,3430,3430,3430,3430,0
|
|
20250213,131700,197386485,3430,3430,3430,3430,0
|
|
20250213,131600,197386485,3430,3430,3430,3430,2341
|
|
20250213,131500,189356855,3430,3430,3430,3430,0
|
|
20250213,131400,189356855,3430,3430,3430,3430,0
|
|
20250213,131300,189356855,3430,3435,3435,3430,500
|
|
20250213,131200,187640945,3430,3430,3430,3430,0
|
|
20250213,131100,187640945,3430,3430,3430,3430,0
|
|
20250213,131000,187640945,3430,3430,3430,3430,0
|
|
20250213,130900,187640945,3430,3430,3430,3430,0
|
|
20250213,130800,187640945,3430,3430,3430,3430,0
|
|
20250213,130700,187640945,3430,3430,3430,3430,0
|
|
20250213,130600,187640945,3430,3430,3430,3430,0
|
|
20250213,130500,187640945,3430,3430,3430,3430,0
|
|
20250213,130400,187640945,3430,3430,3430,3430,0
|
|
20250213,130300,187640945,3430,3430,3430,3430,0
|
|
20250213,130200,187640945,3430,3430,3430,3430,0
|
|
20250213,130100,187640945,3430,3430,3430,3430,0
|
|
20250213,130000,187640945,3430,3430,3430,3430,0
|
|
20250213,125900,187640945,3430,3430,3430,3430,0
|
|
20250213,125800,187640945,3430,3430,3430,3430,0
|
|
20250213,125700,187640945,3430,3430,3430,3430,0
|
|
20250213,125600,187640945,3430,3430,3430,3430,0
|
|
20250213,125500,187640945,3430,3440,3440,3430,1000
|
|
20250213,125400,184204190,3440,3445,3445,3440,950
|
|
20250213,125300,180935560,3445,3445,3445,3445,0
|
|
20250213,125200,180935560,3445,3445,3445,3445,1
|
|
20250213,125100,180932115,3440,3440,3440,3440,0
|
|
20250213,125000,180932115,3440,3450,3450,3440,2501
|
|
20250213,124900,172315815,3465,3465,3465,3465,0
|
|
20250213,124800,172315815,3465,3465,3465,3465,1
|
|
20250213,124700,172312350,3465,3465,3465,3465,0
|
|
20250213,124600,172312350,3465,3465,3465,3465,0
|
|
20250213,124500,172312350,3465,3465,3465,3465,0
|
|
20250213,124400,172312350,3465,3465,3465,3465,0
|
|
20250213,124300,172312350,3465,3465,3465,3465,0
|
|
20250213,124200,172312350,3465,3465,3465,3465,1
|
|
20250213,124100,172308885,3465,3465,3465,3465,1
|
|
20250213,124000,172305420,3465,3460,3465,3460,373
|
|
20250213,123900,171013000,3465,3465,3465,3465,0
|
|
20250213,123800,171013000,3465,3465,3465,3465,40
|
|
20250213,123700,170874400,3465,3465,3465,3465,0
|
|
20250213,123600,170874400,3465,3465,3465,3465,0
|
|
20250213,123500,170874400,3465,3465,3465,3465,32
|
|
20250213,123400,170763520,3465,3465,3465,3465,1
|
|
20250213,123300,170760055,3455,3455,3455,3455,999
|
|
20250213,123200,167308510,3460,3460,3460,3460,1
|
|
20250213,123100,167305050,3455,3455,3455,3455,1079
|
|
20250213,123000,163577105,3455,3450,3455,3450,1121
|
|
20250213,122900,159705050,3455,3455,3455,3455,500
|
|
20250213,122800,157977550,3465,3465,3465,3465,0
|
|
20250213,122700,157977550,3465,3455,3465,3455,3233
|
|
20250213,122600,146794740,3455,3455,3455,3455,0
|
|
20250213,122500,146794740,3455,3455,3455,3455,0
|
|
20250213,122400,146794740,3455,3455,3455,3455,0
|
|
20250213,122300,146794740,3455,3455,3455,3455,0
|
|
20250213,122200,146794740,3455,3455,3455,3455,825
|
|
20250213,122100,143944365,3455,3455,3455,3455,563
|
|
20250213,122000,141999200,3455,3455,3455,3455,436
|
|
20250213,121900,140492820,3455,3455,3455,3455,1
|
|
20250213,121800,140489365,3445,3450,3450,3445,2
|
|
20250213,121700,140482470,3450,3450,3450,3450,0
|
|
20250213,121600,140482470,3450,3450,3450,3450,0
|
|
20250213,121500,140482470,3450,3450,3450,3450,0
|
|
20250213,121400,140482470,3450,3450,3450,3450,0
|
|
20250213,121300,140482470,3450,3450,3450,3450,20
|
|
20250213,121200,140413470,3450,3450,3450,3450,468
|
|
20250213,121100,138798870,3445,3445,3445,3445,1
|
|
20250213,121000,138795425,3445,3445,3445,3445,0
|
|
20250213,120900,138795425,3445,3445,3445,3445,0
|
|
20250213,120800,138795425,3445,3445,3445,3445,0
|
|
20250213,120700,138795425,3445,3445,3445,3445,0
|
|
20250213,120600,138795425,3445,3445,3445,3445,0
|
|
20250213,120500,138795425,3445,3445,3445,3445,0
|
|
20250213,120400,138795425,3445,3445,3445,3445,0
|
|
20250213,120300,138795425,3445,3445,3445,3445,2
|
|
20250213,120200,138788535,3455,3455,3455,3455,32
|
|
20250213,120100,138677975,3460,3460,3460,3460,0
|
|
20250213,120000,138677975,3460,3460,3460,3460,0
|
|
20250213,115900,138677975,3460,3460,3460,3460,0
|
|
20250213,115800,138677975,3460,3455,3460,3455,634
|
|
20250213,115700,136486680,3455,3450,3455,3450,1154
|
|
20250213,115600,132505220,3450,3450,3450,3450,0
|
|
20250213,115500,132505220,3450,3450,3450,3450,404
|
|
20250213,115400,131111420,3450,3450,3450,3450,0
|
|
20250213,115300,131111420,3450,3450,3450,3450,29
|
|
20250213,115200,131011370,3450,3450,3450,3450,29
|
|
20250213,115100,130911320,3450,3450,3450,3450,29
|
|
20250213,115000,130811270,3450,3450,3450,3450,32
|
|
20250213,114900,130700870,3450,3455,3455,3450,800
|
|
20250213,114800,127939370,3450,3450,3450,3450,30
|
|
20250213,114700,127835870,3450,3450,3450,3450,28
|
|
20250213,114600,127739270,3450,3450,3450,3450,0
|
|
20250213,114500,127739270,3450,3455,3455,3450,48
|
|
20250213,114400,127573570,3450,3450,3450,3450,32
|
|
20250213,114300,127463170,3450,3450,3450,3450,0
|
|
20250213,114200,127463170,3450,3450,3450,3450,31
|
|
20250213,114100,127356220,3450,3450,3450,3450,32
|
|
20250213,114000,127245820,3455,3455,3455,3455,0
|
|
20250213,113900,127245820,3455,3455,3455,3455,0
|
|
20250213,113800,127245820,3455,3440,3455,3440,62
|
|
20250213,113700,127032345,3450,3450,3450,3450,32
|
|
20250213,113600,126921945,3455,3455,3455,3455,0
|
|
20250213,113500,126921945,3455,3455,3455,3455,10
|
|
20250213,113400,126887395,3440,3440,3440,3440,1050
|
|
20250213,113300,123275395,3455,3455,3455,3455,10
|
|
20250213,113200,123240845,3455,3455,3455,3455,30
|
|
20250213,113100,123137195,3450,3450,3450,3450,1
|
|
20250213,113000,123133745,3455,3450,3455,3450,530
|
|
20250213,112900,121305240,3435,3435,3435,3435,0
|
|
20250213,112800,121305240,3435,3435,3435,3435,0
|
|
20250213,112700,121305240,3435,3435,3435,3435,723
|
|
20250213,112600,118821735,3440,3440,3440,3440,12
|
|
20250213,112500,118780455,3445,3445,3445,3445,0
|
|
20250213,112400,118780455,3445,3445,3445,3445,0
|
|
20250213,112300,118780455,3445,3445,3445,3445,0
|
|
20250213,112200,118780455,3445,3445,3445,3445,0
|
|
20250213,112100,118780455,3445,3445,3445,3445,0
|
|
20250213,112000,118780455,3445,3445,3445,3445,1
|
|
20250213,111900,118777010,3450,3450,3450,3450,0
|
|
20250213,111800,118777010,3450,3450,3450,3450,0
|
|
20250213,111700,118777010,3450,3450,3450,3450,0
|
|
20250213,111600,118777010,3450,3450,3450,3450,2
|
|
20250213,111500,118770110,3445,3445,3445,3445,0
|
|
20250213,111400,118770110,3445,3445,3445,3445,0
|
|
20250213,111300,118770110,3445,3445,3445,3445,0
|
|
20250213,111200,118770110,3445,3445,3445,3445,0
|
|
20250213,111100,118770110,3445,3445,3445,3445,0
|
|
20250213,111000,118770110,3445,3445,3445,3445,0
|
|
20250213,110900,118770110,3445,3445,3445,3445,0
|
|
20250213,110800,118770110,3445,3445,3445,3445,0
|
|
20250213,110700,118770110,3445,3445,3445,3445,1000
|
|
20250213,110600,115325110,3445,3445,3445,3445,0
|
|
20250213,110500,115325110,3445,3445,3445,3445,0
|
|
20250213,110400,115325110,3445,3445,3445,3445,0
|
|
20250213,110300,115325110,3445,3445,3445,3445,0
|
|
20250213,110200,115325110,3445,3445,3445,3445,0
|
|
20250213,110100,115325110,3445,3445,3445,3445,0
|
|
20250213,110000,115325110,3445,3445,3445,3445,0
|
|
20250213,105900,115325110,3445,3445,3445,3445,0
|
|
20250213,105800,115325110,3445,3445,3445,3445,0
|
|
20250213,105700,115325110,3445,3445,3445,3445,0
|
|
20250213,105600,115325110,3445,3445,3445,3445,0
|
|
20250213,105500,115325110,3445,3445,3445,3445,0
|
|
20250213,105400,115325110,3445,3445,3445,3445,0
|
|
20250213,105300,115325110,3445,3445,3445,3445,1
|
|
20250213,105200,115321665,3440,3440,3440,3440,0
|
|
20250213,105100,115321665,3440,3440,3440,3440,0
|
|
20250213,105000,115321665,3440,3440,3440,3440,0
|
|
20250213,104900,115321665,3440,3440,3440,3440,0
|
|
20250213,104800,115321665,3440,3440,3440,3440,22
|
|
20250213,104700,115245985,3440,3440,3440,3440,0
|
|
20250213,104600,115245985,3440,3440,3440,3440,0
|
|
20250213,104500,115245985,3440,3440,3440,3440,279
|
|
20250213,104400,114286225,3440,3440,3440,3440,0
|
|
20250213,104300,114286225,3440,3440,3440,3440,0
|
|
20250213,104200,114286225,3440,3440,3440,3440,0
|
|
20250213,104100,114286225,3440,3440,3440,3440,0
|
|
20250213,104000,114286225,3440,3440,3440,3440,0
|
|
20250213,103900,114286225,3440,3440,3440,3440,0
|
|
20250213,103800,114286225,3440,3440,3440,3440,0
|
|
20250213,103700,114286225,3440,3440,3440,3440,1300
|
|
20250213,103600,109814225,3440,3440,3440,3440,1
|
|
20250213,103500,109810785,3430,3430,3430,3430,0
|
|
20250213,103400,109810785,3430,3430,3430,3430,100
|
|
20250213,103300,109467785,3430,3430,3430,3430,105
|
|
20250213,103200,109107635,3440,3440,3440,3440,0
|
|
20250213,103100,109107635,3440,3440,3440,3440,0
|
|
20250213,103000,109107635,3440,3440,3440,3440,0
|
|
20250213,102900,109107635,3440,3440,3440,3440,0
|
|
20250213,102800,109107635,3440,3440,3440,3440,0
|
|
20250213,102700,109107635,3440,3440,3440,3440,0
|
|
20250213,102600,109107635,3440,3435,3440,3435,36
|
|
20250213,102500,108983970,3435,3435,3435,3435,0
|
|
20250213,102400,108983970,3435,3435,3435,3435,2
|
|
20250213,102300,108977100,3435,3435,3435,3435,17
|
|
20250213,102200,108918705,3435,3435,3435,3435,0
|
|
20250213,102100,108918705,3435,3435,3435,3435,1
|
|
20250213,102000,108915270,3425,3425,3425,3425,1830
|
|
20250213,101900,102647520,3425,3425,3425,3425,0
|
|
20250213,101800,102647520,3425,3425,3425,3425,0
|
|
20250213,101700,102647520,3425,3425,3425,3425,0
|
|
20250213,101600,102647520,3425,3430,3430,3425,472
|
|
20250213,101500,101029960,3440,3440,3440,3440,1
|
|
20250213,101400,101026520,3440,3440,3440,3440,0
|
|
20250213,101300,101026520,3440,3440,3440,3440,0
|
|
20250213,101200,101026520,3440,3440,3440,3440,3
|
|
20250213,101100,101016200,3435,3435,3435,3435,150
|
|
20250213,101000,100500950,3430,3430,3430,3430,0
|
|
20250213,100900,100500950,3430,3430,3430,3430,997
|
|
20250213,100800,97081240,3430,3430,3430,3430,2
|
|
20250213,100700,97074380,3430,3430,3430,3430,0
|
|
20250213,100600,97074380,3430,3430,3430,3430,1
|
|
20250213,100500,97070950,3430,3430,3430,3430,0
|
|
20250213,100400,97070950,3430,3430,3430,3430,0
|
|
20250213,100300,97070950,3430,3430,3430,3430,1
|
|
20250213,100200,97067520,3445,3445,3445,3445,0
|
|
20250213,100100,97067520,3445,3445,3445,3445,0
|
|
20250213,100000,97067520,3445,3445,3445,3445,0
|
|
20250213,095900,97067520,3445,3445,3445,3445,1
|
|
20250213,095800,97064075,3440,3440,3440,3440,0
|
|
20250213,095700,97064075,3440,3440,3440,3440,500
|
|
20250213,095600,95344075,3440,3430,3440,3430,207
|
|
20250213,095500,94632055,3430,3430,3430,3430,1
|
|
20250213,095400,94628625,3425,3425,3425,3425,98
|
|
20250213,095300,94292975,3425,3425,3425,3425,1
|
|
20250213,095200,94289550,3415,3415,3415,3415,5
|
|
20250213,095100,94272475,3415,3415,3415,3415,100
|
|
20250213,095000,93930975,3415,3425,3425,3415,371
|
|
20250213,094900,92664000,3425,3425,3425,3425,0
|
|
20250213,094800,92664000,3425,3425,3425,3425,600
|
|
20250213,094700,90609000,3425,3425,3425,3425,1
|
|
20250213,094600,90605575,3425,3425,3425,3425,1
|
|
20250213,094500,90602150,3415,3415,3415,3415,11
|
|
20250213,094400,90564585,3415,3415,3415,3415,0
|
|
20250213,094300,90564585,3415,3415,3415,3415,222
|
|
20250213,094200,89806455,3415,3415,3415,3415,65
|
|
20250213,094100,89584480,3415,3415,3415,3415,15
|
|
20250213,094000,89533255,3420,3420,3420,3420,16
|
|
20250213,093900,89478535,3425,3425,3425,3425,0
|
|
20250213,093800,89478535,3425,3425,3425,3425,2
|
|
20250213,093700,89471685,3425,3425,3425,3425,0
|
|
20250213,093600,89471685,3425,3425,3425,3410,1030
|
|
20250213,093500,85959355,3420,3420,3420,3415,1007
|
|
20250213,093400,82520415,3420,3420,3420,3420,282
|
|
20250213,093300,81555975,3420,3420,3420,3420,23
|
|
20250213,093200,81477315,3420,3420,3420,3420,0
|
|
20250213,093100,81477315,3420,3420,3420,3420,13
|
|
20250213,093000,81432855,3420,3420,3420,3420,12
|
|
20250213,092900,81391815,3420,3420,3420,3420,0
|
|
20250213,092800,81391815,3420,3420,3420,3420,2
|
|
20250213,092700,81384975,3420,3420,3420,3420,0
|
|
20250213,092600,81384975,3420,3430,3430,3400,11896
|
|
20250213,092500,40879075,3430,3430,3430,3410,12
|
|
20250213,092400,40838115,3410,3435,3440,3410,2031
|
|
20250213,092300,33907285,3415,3435,3450,3415,2029
|
|
20250213,092200,26971170,3420,3420,3420,3420,20
|
|
20250213,092100,26902770,3420,3440,3440,3420,2165
|
|
20250213,092000,19481770,3435,3435,3435,3435,784
|
|
20250213,091900,16788730,3435,3435,3435,3435,63
|
|
20250213,091800,16572325,3435,3440,3440,3435,1128
|
|
20250213,091700,12692335,3445,3445,3445,3445,124
|
|
20250213,091600,12265155,3450,3450,3450,3450,0
|
|
20250213,091500,12265155,3450,3450,3450,3450,0
|
|
20250213,091400,12265155,3450,3450,3450,3445,1123
|
|
20250213,091300,8393885,3450,3450,3450,3450,89
|
|
20250213,091200,8086835,3450,3450,3450,3450,130
|
|
20250213,091100,7638335,3450,3450,3450,3450,33
|
|
20250213,091000,7524485,3460,3460,3460,3460,0
|
|
20250213,090900,7524485,3460,3460,3460,3460,289
|
|
20250213,090800,6524545,3460,3460,3460,3460,0
|
|
20250213,090700,6524545,3460,3460,3460,3460,192
|
|
20250213,090600,5860225,3460,3460,3460,3460,718
|
|
20250213,090500,3375945,3465,3465,3465,3465,0
|
|
20250213,090400,3375945,3465,3465,3465,3465,1
|
|
20250213,090300,3372480,3445,3450,3450,3445,832
|
|
20250213,090200,506230,3440,3445,3445,3440,127
|
|
20250213,090100,68825,3465,3465,3465,3465,1
|
|
20250213,090000,65360,3440,3440,3440,3440,19
|