585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,184200,95513590,3435,3435,3435,3435,425
|
|
20250217,184100,95513590,3435,3435,3435,3435,0
|
|
20250217,184000,95513590,3435,3435,3435,3435,0
|
|
20250217,183900,95513590,3435,3435,3435,3435,0
|
|
20250217,183800,95513590,3435,3435,3435,3435,0
|
|
20250217,183700,95513590,3435,3435,3435,3435,0
|
|
20250217,183600,95513590,3435,3435,3435,3435,0
|
|
20250217,183500,95513590,3435,3435,3435,3435,0
|
|
20250217,183400,95513590,3435,3435,3435,3435,0
|
|
20250217,183300,95513590,3435,3435,3435,3435,0
|
|
20250217,183200,95513590,3435,3435,3435,3435,0
|
|
20250217,183100,95513590,3435,3435,3435,3435,0
|
|
20250217,183000,95513590,3435,3435,3435,3435,0
|
|
20250217,182900,95513590,3435,3435,3435,3435,0
|
|
20250217,182800,95513590,3435,3435,3435,3435,0
|
|
20250217,182700,95513590,3435,3435,3435,3435,0
|
|
20250217,182600,95513590,3435,3435,3435,3435,0
|
|
20250217,182500,95513590,3435,3435,3435,3435,0
|
|
20250217,182400,95513590,3435,3435,3435,3435,0
|
|
20250217,182300,95513590,3435,3435,3435,3435,0
|
|
20250217,182200,95513590,3435,3435,3435,3435,0
|
|
20250217,182100,95513590,3435,3435,3435,3435,0
|
|
20250217,182000,95513590,3435,3435,3435,3435,0
|
|
20250217,181900,95513590,3435,3435,3435,3435,0
|
|
20250217,181800,95513590,3435,3435,3435,3435,0
|
|
20250217,181700,95513590,3435,3435,3435,3435,0
|
|
20250217,181600,95513590,3435,3435,3435,3435,0
|
|
20250217,181500,95513590,3435,3435,3435,3435,0
|
|
20250217,181400,95513590,3435,3435,3435,3435,0
|
|
20250217,181300,95513590,3435,3435,3435,3435,0
|
|
20250217,181200,95513590,3435,3435,3435,3435,425
|
|
20250217,181100,95513590,3435,3435,3435,3435,0
|
|
20250217,181000,95513590,3435,3435,3435,3435,0
|
|
20250217,180900,95513590,3435,3435,3435,3435,0
|
|
20250217,180800,95513590,3435,3435,3435,3435,0
|
|
20250217,180700,95513590,3435,3435,3435,3435,0
|
|
20250217,180600,95513590,3435,3435,3435,3435,0
|
|
20250217,180500,95513590,3435,3435,3435,3435,0
|
|
20250217,180400,95513590,3435,3435,3435,3435,0
|
|
20250217,180300,95513590,3435,3435,3435,3435,0
|
|
20250217,180200,95513590,3435,3435,3435,3435,0
|
|
20250217,180100,95513590,3435,3435,3435,3435,0
|
|
20250217,180000,95513590,3435,3435,3435,3435,0
|
|
20250217,175900,95513590,3435,3435,3435,3435,0
|
|
20250217,175800,95513590,3435,3435,3435,3435,0
|
|
20250217,175700,95513590,3435,3435,3435,3435,0
|
|
20250217,175600,95513590,3435,3435,3435,3435,0
|
|
20250217,175500,95513590,3435,3435,3435,3435,0
|
|
20250217,175400,95513590,3435,3435,3435,3435,0
|
|
20250217,175300,95513590,3435,3435,3435,3435,0
|
|
20250217,175200,95513590,3435,3435,3435,3435,0
|
|
20250217,175100,95513590,3435,3435,3435,3435,0
|
|
20250217,175000,95513590,3435,3435,3435,3435,0
|
|
20250217,174900,95513590,3435,3435,3435,3435,0
|
|
20250217,174800,95513590,3435,3435,3435,3435,0
|
|
20250217,174700,95513590,3435,3435,3435,3435,0
|
|
20250217,174600,95513590,3435,3435,3435,3435,0
|
|
20250217,174500,95513590,3435,3435,3435,3435,0
|
|
20250217,174400,95513590,3435,3435,3435,3435,0
|
|
20250217,174300,95513590,3435,3435,3435,3435,0
|
|
20250217,174200,95513590,3435,3435,3435,3435,425
|
|
20250217,174100,95513590,3435,3435,3435,3435,0
|
|
20250217,174000,95513590,3435,3435,3435,3435,0
|
|
20250217,173900,95513590,3435,3435,3435,3435,0
|
|
20250217,173800,95513590,3435,3435,3435,3435,0
|
|
20250217,173700,95513590,3435,3435,3435,3435,0
|
|
20250217,173600,95513590,3435,3435,3435,3435,0
|
|
20250217,173500,95513590,3435,3435,3435,3435,0
|
|
20250217,173400,95513590,3435,3435,3435,3435,0
|
|
20250217,173300,95513590,3435,3435,3435,3435,0
|
|
20250217,173200,95513590,3435,3435,3435,3435,0
|
|
20250217,173100,95513590,3435,3435,3435,3435,0
|
|
20250217,173000,95513590,3435,3435,3435,3435,0
|
|
20250217,172900,95513590,3435,3435,3435,3435,0
|
|
20250217,172800,95513590,3435,3435,3435,3435,0
|
|
20250217,172700,95513590,3435,3435,3435,3435,0
|
|
20250217,172600,95513590,3435,3435,3435,3435,0
|
|
20250217,172500,95513590,3435,3435,3435,3435,0
|
|
20250217,172400,95513590,3435,3435,3435,3435,0
|
|
20250217,172300,95513590,3435,3435,3435,3435,0
|
|
20250217,172200,95513590,3435,3435,3435,3435,0
|
|
20250217,172100,95513590,3435,3435,3435,3435,0
|
|
20250217,172000,95513590,3435,3435,3435,3435,0
|
|
20250217,171900,95513590,3435,3435,3435,3435,0
|
|
20250217,171800,95513590,3435,3435,3435,3435,0
|
|
20250217,171700,95513590,3435,3435,3435,3435,0
|
|
20250217,171600,95513590,3435,3435,3435,3435,0
|
|
20250217,171500,95513590,3435,3435,3435,3435,0
|
|
20250217,171400,95513590,3435,3435,3435,3435,0
|
|
20250217,171300,95513590,3435,3435,3435,3435,0
|
|
20250217,171200,95513590,3435,3435,3435,3435,425
|
|
20250217,171100,95513590,3435,3435,3435,3435,0
|
|
20250217,171000,95513590,3435,3435,3435,3435,0
|
|
20250217,170900,95513590,3435,3435,3435,3435,0
|
|
20250217,170800,95513590,3435,3435,3435,3435,0
|
|
20250217,170700,95513590,3435,3435,3435,3435,0
|
|
20250217,170600,95513590,3435,3435,3435,3435,0
|
|
20250217,170500,95513590,3435,3435,3435,3435,0
|
|
20250217,170400,95513590,3435,3435,3435,3435,0
|
|
20250217,170300,95513590,3435,3435,3435,3435,0
|
|
20250217,170200,95513590,3435,3435,3435,3435,0
|
|
20250217,170100,95513590,3435,3435,3435,3435,0
|
|
20250217,170000,95513590,3435,3435,3435,3435,0
|
|
20250217,165900,95513590,3435,3435,3435,3435,0
|
|
20250217,165800,95513590,3435,3435,3435,3435,0
|
|
20250217,165700,95513590,3435,3435,3435,3435,0
|
|
20250217,165600,95513590,3435,3435,3435,3435,0
|
|
20250217,165500,95513590,3435,3435,3435,3435,0
|
|
20250217,165400,95513590,3435,3435,3435,3435,0
|
|
20250217,165300,95513590,3435,3435,3435,3435,0
|
|
20250217,165200,95513590,3435,3435,3435,3435,0
|
|
20250217,165100,95513590,3435,3435,3435,3435,0
|
|
20250217,165000,95513590,3435,3435,3435,3435,0
|
|
20250217,164900,95513590,3435,3435,3435,3435,0
|
|
20250217,164800,95513590,3435,3435,3435,3435,0
|
|
20250217,164700,95513590,3435,3435,3435,3435,0
|
|
20250217,164600,95513590,3435,3435,3435,3435,0
|
|
20250217,164500,95513590,3435,3435,3435,3435,0
|
|
20250217,164400,95513590,3435,3435,3435,3435,0
|
|
20250217,164300,95513590,3435,3435,3435,3435,0
|
|
20250217,164200,95513590,3435,3435,3435,3435,425
|
|
20250217,164100,95513590,3435,3435,3435,3435,0
|
|
20250217,164000,95513590,3435,3435,3435,3435,0
|
|
20250217,163900,95513590,3435,3435,3435,3435,0
|
|
20250217,163800,95513590,3435,3435,3435,3435,0
|
|
20250217,163700,95513590,3435,3435,3435,3435,0
|
|
20250217,163600,95513590,3435,3435,3435,3435,0
|
|
20250217,163500,95513590,3435,3435,3435,3435,0
|
|
20250217,163400,95513590,3435,3435,3435,3435,0
|
|
20250217,163300,95513590,3435,3435,3435,3435,0
|
|
20250217,163200,95513590,3435,3435,3435,3435,0
|
|
20250217,163100,95513590,3435,3435,3435,3435,0
|
|
20250217,163000,95513590,3435,3435,3435,3435,0
|
|
20250217,162900,95513590,3435,3435,3435,3435,0
|
|
20250217,162800,95513590,3435,3435,3435,3435,0
|
|
20250217,162700,95513590,3435,3435,3435,3435,0
|
|
20250217,162600,95513590,3435,3435,3435,3435,0
|
|
20250217,162500,95513590,3435,3435,3435,3435,0
|
|
20250217,162400,95513590,3435,3435,3435,3435,0
|
|
20250217,162300,95513590,3435,3435,3435,3435,0
|
|
20250217,162200,95513590,3435,3435,3435,3435,0
|
|
20250217,162100,95513590,3435,3435,3435,3435,0
|
|
20250217,162000,95513590,3435,3435,3435,3435,0
|
|
20250217,161900,95513590,3435,3435,3435,3435,0
|
|
20250217,161800,95513590,3435,3435,3435,3435,0
|
|
20250217,161700,95513590,3435,3435,3435,3435,0
|
|
20250217,161600,95513590,3435,3435,3435,3435,0
|
|
20250217,161500,95513590,3435,3435,3435,3435,0
|
|
20250217,161400,95513590,3435,3435,3435,3435,0
|
|
20250217,161300,95513590,3435,3435,3435,3435,0
|
|
20250217,161200,95513590,3435,3435,3435,3435,425
|
|
20250217,161100,95513590,3435,3435,3435,3435,0
|
|
20250217,161000,95513590,3435,3435,3435,3435,0
|
|
20250217,160900,95513590,3435,3435,3435,3435,0
|
|
20250217,160800,95513590,3435,3435,3435,3435,0
|
|
20250217,160700,95513590,3435,3435,3435,3435,0
|
|
20250217,160600,95513590,3435,3435,3435,3435,0
|
|
20250217,160500,95513590,3435,3435,3435,3435,0
|
|
20250217,160400,95513590,3435,3435,3435,3435,0
|
|
20250217,160300,95513590,3435,3435,3435,3435,0
|
|
20250217,160200,95513590,3435,3435,3435,3435,0
|
|
20250217,160100,95513590,3435,3435,3435,3435,0
|
|
20250217,160000,95513590,3435,3435,3435,3435,0
|
|
20250217,155900,95513590,3435,3435,3435,3435,0
|
|
20250217,155800,95513590,3435,3435,3435,3435,0
|
|
20250217,155700,95513590,3435,3435,3435,3435,0
|
|
20250217,155600,95513590,3435,3435,3435,3435,0
|
|
20250217,155500,95513590,3435,3435,3435,3435,0
|
|
20250217,155400,95513590,3435,3435,3435,3435,0
|
|
20250217,155300,95513590,3435,3435,3435,3435,0
|
|
20250217,155200,95513590,3435,3435,3435,3435,0
|
|
20250217,155100,95513590,3435,3435,3435,3435,0
|
|
20250217,155000,95513590,3435,3435,3435,3435,0
|
|
20250217,154900,95513590,3435,3435,3435,3435,0
|
|
20250217,154800,95513590,3435,3435,3435,3435,0
|
|
20250217,154700,95513590,3435,3435,3435,3435,0
|
|
20250217,154600,95513590,3435,3435,3435,3435,0
|
|
20250217,154500,95513590,3435,3435,3435,3435,0
|
|
20250217,154400,95513590,3435,3435,3435,3435,0
|
|
20250217,154300,95513590,3435,3435,3435,3435,0
|
|
20250217,154200,95513590,3435,3435,3435,3435,425
|
|
20250217,154100,95513590,3435,3435,3435,3435,0
|
|
20250217,154000,95513590,3435,3435,3435,3435,0
|
|
20250217,153900,95513590,3435,3435,3435,3435,0
|
|
20250217,153800,95513590,3435,3435,3435,3435,0
|
|
20250217,153700,95513590,3435,3435,3435,3435,0
|
|
20250217,153600,95513590,3435,3435,3435,3435,0
|
|
20250217,153500,95513590,3435,3435,3435,3435,0
|
|
20250217,153400,95513590,3435,3435,3435,3435,0
|
|
20250217,153300,95513590,3435,3435,3435,3435,0
|
|
20250217,153200,95513590,3435,3435,3435,3435,0
|
|
20250217,153100,95513590,3435,3435,3435,3435,0
|
|
20250217,153000,95513590,3435,3435,3435,3435,425
|
|
20250217,152900,94053715,3450,3450,3450,3450,0
|
|
20250217,152800,94053715,3450,3450,3450,3450,0
|
|
20250217,152700,94053715,3450,3450,3450,3450,0
|
|
20250217,152600,94053715,3450,3450,3450,3450,0
|
|
20250217,152500,94053715,3450,3450,3450,3450,0
|
|
20250217,152400,94053715,3450,3450,3450,3450,0
|
|
20250217,152300,94053715,3450,3450,3450,3450,0
|
|
20250217,152200,94053715,3450,3450,3450,3450,0
|
|
20250217,152100,94053715,3450,3450,3450,3450,0
|
|
20250217,152000,94053715,3450,3450,3450,3450,0
|
|
20250217,151900,94053715,3450,3450,3450,3450,44
|
|
20250217,151800,93901915,3445,3435,3445,3435,129
|
|
20250217,151700,93457955,3440,3440,3440,3440,91
|
|
20250217,151600,93144915,3440,3440,3440,3440,37
|
|
20250217,151500,93017635,3440,3440,3440,3440,39
|
|
20250217,151400,92883475,3440,3440,3440,3440,0
|
|
20250217,151300,92883475,3440,3440,3440,3440,0
|
|
20250217,151200,92883475,3440,3440,3440,3440,24
|
|
20250217,151100,92800915,3440,3440,3440,3440,1
|
|
20250217,151000,92797475,3440,3440,3440,3440,10
|
|
20250217,150900,92763075,3435,3435,3435,3435,0
|
|
20250217,150800,92763075,3435,3435,3435,3435,24
|
|
20250217,150700,92680635,3435,3435,3435,3435,0
|
|
20250217,150600,92680635,3435,3435,3435,3435,0
|
|
20250217,150500,92680635,3435,3435,3435,3435,0
|
|
20250217,150400,92680635,3435,3435,3435,3435,48
|
|
20250217,150300,92515755,3435,3435,3435,3435,0
|
|
20250217,150200,92515755,3435,3435,3435,3435,0
|
|
20250217,150100,92515755,3435,3435,3435,3435,1
|
|
20250217,150000,92512320,3435,3425,3435,3425,3
|
|
20250217,145900,92502035,3425,3425,3425,3425,1
|
|
20250217,145800,92498610,3425,3425,3425,3425,0
|
|
20250217,145700,92498610,3425,3425,3425,3425,1023
|
|
20250217,145600,88994835,3425,3425,3425,3425,0
|
|
20250217,145500,88994835,3425,3425,3425,3425,0
|
|
20250217,145400,88994835,3425,3425,3425,3425,0
|
|
20250217,145300,88994835,3425,3425,3425,3425,2251
|
|
20250217,145200,81285160,3425,3425,3425,3425,0
|
|
20250217,145100,81285160,3425,3425,3425,3425,0
|
|
20250217,145000,81285160,3425,3430,3430,3425,499
|
|
20250217,144900,79574865,3440,3440,3440,3440,280
|
|
20250217,144800,78611665,3440,3440,3440,3440,0
|
|
20250217,144700,78611665,3440,3440,3440,3440,0
|
|
20250217,144600,78611665,3440,3435,3440,3435,413
|
|
20250217,144500,77190950,3440,3440,3440,3440,0
|
|
20250217,144400,77190950,3440,3440,3440,3440,20
|
|
20250217,144300,77122150,3440,3440,3440,3440,0
|
|
20250217,144200,77122150,3440,3440,3440,3440,1
|
|
20250217,144100,77118710,3430,3430,3430,3430,0
|
|
20250217,144000,77118710,3430,3430,3430,3425,2081
|
|
20250217,143900,69981600,3440,3440,3440,3440,0
|
|
20250217,143800,69981600,3440,3440,3440,3435,110
|
|
20250217,143700,69603205,3440,3435,3440,3435,300
|
|
20250217,143600,68571210,3440,3440,3440,3440,0
|
|
20250217,143500,68571210,3440,3440,3440,3440,0
|
|
20250217,143400,68571210,3440,3440,3440,3440,0
|
|
20250217,143300,68571210,3440,3440,3440,3440,0
|
|
20250217,143200,68571210,3440,3440,3440,3440,40
|
|
20250217,143100,68433610,3440,3440,3440,3440,303
|
|
20250217,143000,67391290,3450,3450,3450,3450,0
|
|
20250217,142900,67391290,3450,3450,3450,3450,0
|
|
20250217,142800,67391290,3450,3450,3450,3450,0
|
|
20250217,142700,67391290,3450,3450,3450,3450,0
|
|
20250217,142600,67391290,3450,3450,3450,3450,0
|
|
20250217,142500,67391290,3450,3450,3450,3450,0
|
|
20250217,142400,67391290,3450,3450,3450,3450,1
|
|
20250217,142300,67387840,3440,3440,3440,3440,0
|
|
20250217,142200,67387840,3440,3440,3440,3440,97
|
|
20250217,142100,67054160,3435,3435,3435,3435,0
|
|
20250217,142000,67054160,3435,3435,3435,3435,0
|
|
20250217,141900,67054160,3435,3435,3435,3435,0
|
|
20250217,141800,67054160,3435,3435,3435,3435,0
|
|
20250217,141700,67054160,3435,3435,3435,3435,467
|
|
20250217,141600,65450015,3430,3435,3435,3430,419
|
|
20250217,141500,64012700,3435,3435,3435,3435,27
|
|
20250217,141400,63919955,3435,3435,3435,3435,0
|
|
20250217,141300,63919955,3435,3435,3435,3435,0
|
|
20250217,141200,63919955,3435,3435,3435,3435,0
|
|
20250217,141100,63919955,3435,3435,3435,3435,0
|
|
20250217,141000,63919955,3435,3435,3435,3435,1
|
|
20250217,140900,63916520,3440,3440,3440,3440,0
|
|
20250217,140800,63916520,3440,3440,3440,3440,15
|
|
20250217,140700,63864920,3440,3440,3440,3440,0
|
|
20250217,140600,63864920,3440,3440,3440,3440,0
|
|
20250217,140500,63864920,3440,3440,3440,3440,0
|
|
20250217,140400,63864920,3440,3440,3440,3440,1
|
|
20250217,140300,63861480,3435,3435,3435,3435,1
|
|
20250217,140200,63858045,3440,3440,3440,3440,0
|
|
20250217,140100,63858045,3440,3440,3440,3440,42
|
|
20250217,140000,63713565,3440,3440,3440,3440,25
|
|
20250217,135900,63627565,3440,3440,3440,3440,0
|
|
20250217,135800,63627565,3440,3440,3440,3440,1
|
|
20250217,135700,63624125,3430,3430,3430,3430,0
|
|
20250217,135600,63624125,3430,3430,3430,3430,1
|
|
20250217,135500,63620695,3430,3430,3430,3430,0
|
|
20250217,135400,63620695,3430,3430,3430,3430,20
|
|
20250217,135300,63552095,3425,3440,3440,3425,2356
|
|
20250217,135200,55464230,3445,3445,3445,3445,2
|
|
20250217,135100,55457340,3450,3450,3450,3450,0
|
|
20250217,135000,55457340,3450,3450,3450,3450,0
|
|
20250217,134900,55457340,3450,3450,3450,3450,0
|
|
20250217,134800,55457340,3450,3450,3450,3450,0
|
|
20250217,134700,55457340,3450,3450,3450,3450,52
|
|
20250217,134600,55277940,3450,3450,3450,3450,0
|
|
20250217,134500,55277940,3450,3450,3450,3450,1
|
|
20250217,134400,55274490,3440,3440,3440,3440,47
|
|
20250217,134300,55112810,3440,3440,3440,3440,0
|
|
20250217,134200,55112810,3440,3435,3440,3430,403
|
|
20250217,134100,53730495,3440,3440,3440,3440,0
|
|
20250217,134000,53730495,3440,3440,3440,3440,600
|
|
20250217,133900,51666495,3440,3440,3440,3440,0
|
|
20250217,133800,51666495,3440,3440,3440,3440,0
|
|
20250217,133700,51666495,3440,3440,3440,3440,0
|
|
20250217,133600,51666495,3440,3435,3440,3435,2
|
|
20250217,133500,51659620,3440,3440,3440,3440,0
|
|
20250217,133400,51659620,3440,3440,3440,3440,2
|
|
20250217,133300,51652740,3440,3440,3440,3440,0
|
|
20250217,133200,51652740,3440,3440,3440,3440,0
|
|
20250217,133100,51652740,3440,3440,3440,3440,0
|
|
20250217,133000,51652740,3440,3440,3440,3440,0
|
|
20250217,132900,51652740,3440,3440,3440,3440,0
|
|
20250217,132800,51652740,3440,3435,3440,3435,2
|
|
20250217,132700,51645865,3440,3440,3440,3440,0
|
|
20250217,132600,51645865,3440,3440,3440,3440,0
|
|
20250217,132500,51645865,3440,3440,3440,3440,0
|
|
20250217,132400,51645865,3440,3440,3440,3440,0
|
|
20250217,132300,51645865,3440,3440,3440,3440,40
|
|
20250217,132200,51508265,3440,3435,3440,3435,2
|
|
20250217,132100,51501390,3430,3435,3435,3430,2
|
|
20250217,132000,51494525,3440,3440,3440,3440,0
|
|
20250217,131900,51494525,3440,3440,3440,3440,0
|
|
20250217,131800,51494525,3440,3440,3440,3440,0
|
|
20250217,131700,51494525,3440,3440,3440,3440,0
|
|
20250217,131600,51494525,3440,3440,3440,3440,0
|
|
20250217,131500,51494525,3440,3440,3440,3425,16
|
|
20250217,131400,51439645,3440,3435,3440,3435,2
|
|
20250217,131300,51432770,3440,3440,3440,3440,0
|
|
20250217,131200,51432770,3440,3440,3440,3440,0
|
|
20250217,131100,51432770,3440,3440,3440,3440,0
|
|
20250217,131000,51432770,3440,3440,3440,3440,0
|
|
20250217,130900,51432770,3440,3425,3440,3425,369
|
|
20250217,130800,50168890,3425,3425,3425,3425,0
|
|
20250217,130700,50168890,3425,3425,3425,3425,1
|
|
20250217,130600,50165465,3425,3425,3425,3425,350
|
|
20250217,130500,48966715,3430,3430,3430,3430,0
|
|
20250217,130400,48966715,3430,3430,3430,3430,92
|
|
20250217,130300,48651155,3440,3440,3440,3440,0
|
|
20250217,130200,48651155,3440,3440,3440,3440,0
|
|
20250217,130100,48651155,3440,3440,3440,3440,0
|
|
20250217,130000,48651155,3440,3435,3440,3435,2
|
|
20250217,125900,48644280,3440,3440,3440,3440,10
|
|
20250217,125800,48609880,3440,3440,3440,3440,1
|
|
20250217,125700,48606440,3430,3430,3430,3430,2
|
|
20250217,125600,48599580,3430,3440,3440,3430,2005
|
|
20250217,125500,41717045,3440,3440,3440,3440,0
|
|
20250217,125400,41717045,3440,3440,3440,3440,94
|
|
20250217,125300,41393685,3435,3435,3435,3435,1
|
|
20250217,125200,41390250,3440,3440,3440,3440,0
|
|
20250217,125100,41390250,3440,3440,3440,3440,0
|
|
20250217,125000,41390250,3440,3440,3440,3440,0
|
|
20250217,124900,41390250,3440,3440,3440,3440,1
|
|
20250217,124800,41386810,3440,3440,3440,3440,0
|
|
20250217,124700,41386810,3440,3440,3440,3440,202
|
|
20250217,124600,40691930,3440,3440,3440,3440,1
|
|
20250217,124500,40688490,3440,3440,3440,3440,30
|
|
20250217,124400,40585290,3440,3440,3440,3440,0
|
|
20250217,124300,40585290,3440,3440,3440,3440,280
|
|
20250217,124200,39622090,3455,3455,3455,3455,0
|
|
20250217,124100,39622090,3455,3455,3455,3455,0
|
|
20250217,124000,39622090,3455,3455,3455,3455,0
|
|
20250217,123900,39622090,3455,3455,3455,3455,0
|
|
20250217,123800,39622090,3455,3455,3455,3455,0
|
|
20250217,123700,39622090,3455,3455,3455,3455,0
|
|
20250217,123600,39622090,3455,3455,3455,3455,0
|
|
20250217,123500,39622090,3455,3455,3455,3455,0
|
|
20250217,123400,39622090,3455,3455,3455,3455,0
|
|
20250217,123300,39622090,3455,3455,3455,3455,0
|
|
20250217,123200,39622090,3455,3455,3455,3455,0
|
|
20250217,123100,39622090,3455,3455,3455,3455,0
|
|
20250217,123000,39622090,3455,3455,3455,3455,1
|
|
20250217,122900,39618635,3445,3445,3445,3445,0
|
|
20250217,122800,39618635,3445,3445,3445,3445,79
|
|
20250217,122700,39346480,3455,3455,3455,3455,0
|
|
20250217,122600,39346480,3455,3455,3455,3455,0
|
|
20250217,122500,39346480,3455,3450,3455,3450,2
|
|
20250217,122400,39339575,3455,3455,3455,3455,1
|
|
20250217,122300,39336120,3445,3445,3445,3445,520
|
|
20250217,122200,37544720,3445,3445,3445,3445,1
|
|
20250217,122100,37541275,3445,3445,3445,3445,0
|
|
20250217,122000,37541275,3445,3445,3445,3445,5
|
|
20250217,121900,37524050,3445,3440,3445,3440,41
|
|
20250217,121800,37382905,3440,3440,3440,3440,1
|
|
20250217,121700,37379465,3445,3445,3445,3445,1
|
|
20250217,121600,37376020,3445,3435,3445,3435,42
|
|
20250217,121500,37231740,3445,3445,3445,3445,0
|
|
20250217,121400,37231740,3445,3445,3445,3445,0
|
|
20250217,121300,37231740,3445,3445,3445,3445,0
|
|
20250217,121200,37231740,3445,3435,3445,3435,1064
|
|
20250217,121100,33571370,3435,3435,3435,3435,1
|
|
20250217,121000,33567935,3435,3435,3435,3435,0
|
|
20250217,120900,33567935,3435,3435,3435,3435,0
|
|
20250217,120800,33567935,3435,3435,3435,3435,0
|
|
20250217,120700,33567935,3435,3435,3435,3435,0
|
|
20250217,120600,33567935,3435,3435,3435,3435,0
|
|
20250217,120500,33567935,3435,3435,3435,3435,0
|
|
20250217,120400,33567935,3435,3435,3435,3435,1
|
|
20250217,120300,33564500,3440,3440,3440,3440,0
|
|
20250217,120200,33564500,3440,3440,3440,3440,0
|
|
20250217,120100,33564500,3440,3440,3440,3440,0
|
|
20250217,120000,33564500,3440,3440,3440,3440,14
|
|
20250217,115900,33516340,3440,3440,3440,3440,1
|
|
20250217,115800,33512900,3435,3435,3435,3435,170
|
|
20250217,115700,32928950,3435,3435,3435,3435,1
|
|
20250217,115600,32925515,3435,3435,3435,3435,0
|
|
20250217,115500,32925515,3435,3435,3435,3435,1
|
|
20250217,115400,32922080,3435,3435,3435,3435,100
|
|
20250217,115300,32578580,3435,3435,3435,3435,0
|
|
20250217,115200,32578580,3435,3435,3435,3435,290
|
|
20250217,115100,31582430,3440,3440,3440,3440,0
|
|
20250217,115000,31582430,3440,3435,3440,3435,2
|
|
20250217,114900,31575555,3440,3440,3440,3440,0
|
|
20250217,114800,31575555,3440,3440,3440,3440,0
|
|
20250217,114700,31575555,3440,3440,3440,3440,1
|
|
20250217,114600,31572115,3440,3440,3440,3440,0
|
|
20250217,114500,31572115,3440,3440,3440,3440,89
|
|
20250217,114400,31265955,3445,3445,3445,3445,0
|
|
20250217,114300,31265955,3445,3440,3445,3440,2
|
|
20250217,114200,31259070,3445,3445,3445,3445,0
|
|
20250217,114100,31259070,3445,3445,3445,3445,0
|
|
20250217,114000,31259070,3445,3440,3445,3440,257
|
|
20250217,113900,30374985,3445,3445,3445,3445,0
|
|
20250217,113800,30374985,3445,3445,3445,3445,100
|
|
20250217,113700,30030485,3445,3445,3445,3445,0
|
|
20250217,113600,30030485,3445,3440,3445,3440,17
|
|
20250217,113500,29971995,3445,3445,3445,3445,0
|
|
20250217,113400,29971995,3445,3445,3445,3445,1
|
|
20250217,113300,29968550,3440,3440,3440,3440,280
|
|
20250217,113200,29005350,3445,3445,3445,3445,0
|
|
20250217,113100,29005350,3445,3445,3445,3445,90
|
|
20250217,113000,28695300,3445,3455,3455,3445,66
|
|
20250217,112900,28467920,3450,3450,3450,3450,1
|
|
20250217,112800,28464470,3455,3455,3455,3455,0
|
|
20250217,112700,28464470,3455,3455,3455,3455,0
|
|
20250217,112600,28464470,3455,3455,3455,3455,0
|
|
20250217,112500,28464470,3455,3455,3455,3455,0
|
|
20250217,112400,28464470,3455,3455,3455,3455,0
|
|
20250217,112300,28464470,3455,3450,3455,3450,2
|
|
20250217,112200,28457565,3455,3455,3455,3455,0
|
|
20250217,112100,28457565,3455,3455,3455,3455,0
|
|
20250217,112000,28457565,3455,3455,3455,3455,0
|
|
20250217,111900,28457565,3455,3455,3455,3455,0
|
|
20250217,111800,28457565,3455,3450,3455,3450,21
|
|
20250217,111700,28385110,3445,3445,3445,3445,20
|
|
20250217,111600,28316210,3455,3455,3455,3455,1
|
|
20250217,111500,28312755,3450,3450,3450,3450,1
|
|
20250217,111400,28309305,3455,3455,3455,3455,0
|
|
20250217,111300,28309305,3455,3455,3455,3455,0
|
|
20250217,111200,28309305,3455,3455,3455,3455,0
|
|
20250217,111100,28309305,3455,3455,3455,3455,0
|
|
20250217,111000,28309305,3455,3455,3455,3455,0
|
|
20250217,110900,28309305,3455,3455,3455,3455,40
|
|
20250217,110800,28171105,3455,3450,3455,3450,2
|
|
20250217,110700,28164200,3455,3455,3455,3455,0
|
|
20250217,110600,28164200,3455,3455,3455,3455,0
|
|
20250217,110500,28164200,3455,3455,3455,3455,0
|
|
20250217,110400,28164200,3455,3455,3455,3455,100
|
|
20250217,110300,27818700,3455,3455,3455,3455,1
|
|
20250217,110200,27815245,3455,3455,3455,3455,37
|
|
20250217,110100,27687410,3455,3455,3455,3455,0
|
|
20250217,110000,27687410,3455,3455,3455,3455,2
|
|
20250217,105900,27680500,3455,3455,3455,3455,0
|
|
20250217,105800,27680500,3455,3455,3455,3455,0
|
|
20250217,105700,27680500,3455,3445,3455,3445,47
|
|
20250217,105600,27518195,3430,3440,3440,3430,266
|
|
20250217,105500,26604915,3445,3450,3450,3445,30
|
|
20250217,105400,26501560,3455,3455,3455,3455,2
|
|
20250217,105300,26494650,3450,3450,3450,3450,10
|
|
20250217,105200,26460150,3450,3450,3450,3450,0
|
|
20250217,105100,26460150,3450,3450,3450,3450,0
|
|
20250217,105000,26460150,3450,3450,3450,3450,0
|
|
20250217,104900,26460150,3450,3450,3450,3450,1
|
|
20250217,104800,26456700,3445,3445,3445,3445,100
|
|
20250217,104700,26112200,3455,3455,3455,3455,0
|
|
20250217,104600,26112200,3455,3455,3455,3455,0
|
|
20250217,104500,26112200,3455,3455,3455,3455,0
|
|
20250217,104400,26112200,3455,3455,3455,3455,27
|
|
20250217,104300,26018915,3455,3455,3455,3455,1
|
|
20250217,104200,26015460,3445,3450,3455,3445,19
|
|
20250217,104100,25949990,3450,3450,3450,3450,110
|
|
20250217,104000,25570490,3455,3455,3455,3455,0
|
|
20250217,103900,25570490,3455,3455,3455,3455,21
|
|
20250217,103800,25497935,3455,3455,3455,3455,0
|
|
20250217,103700,25497935,3455,3455,3455,3455,0
|
|
20250217,103600,25497935,3455,3455,3455,3455,0
|
|
20250217,103500,25497935,3455,3455,3455,3455,0
|
|
20250217,103400,25497935,3455,3455,3455,3455,0
|
|
20250217,103300,25497935,3455,3455,3455,3455,0
|
|
20250217,103200,25497935,3455,3455,3455,3455,30
|
|
20250217,103100,25394285,3455,3455,3455,3455,0
|
|
20250217,103000,25394285,3455,3455,3455,3455,0
|
|
20250217,102900,25394285,3455,3455,3455,3455,4
|
|
20250217,102800,25380465,3430,3460,3460,3430,37
|
|
20250217,102700,25253515,3460,3460,3460,3460,0
|
|
20250217,102600,25253515,3460,3445,3460,3445,36
|
|
20250217,102500,25129480,3460,3450,3460,3430,64
|
|
20250217,102400,24909400,3460,3460,3460,3460,0
|
|
20250217,102300,24909400,3460,3460,3460,3460,1
|
|
20250217,102200,24905940,3460,3460,3460,3460,200
|
|
20250217,102100,24213940,3460,3460,3460,3460,0
|
|
20250217,102000,24213940,3460,3460,3460,3460,0
|
|
20250217,101900,24213940,3460,3460,3460,3460,0
|
|
20250217,101800,24213940,3460,3460,3460,3460,0
|
|
20250217,101700,24213940,3460,3460,3460,3460,3
|
|
20250217,101600,24203560,3460,3460,3460,3460,0
|
|
20250217,101500,24203560,3460,3460,3460,3460,0
|
|
20250217,101400,24203560,3460,3435,3460,3435,65
|
|
20250217,101300,23980135,3460,3455,3460,3455,9
|
|
20250217,101200,23949035,3455,3455,3455,3455,2
|
|
20250217,101100,23942125,3455,3455,3455,3455,0
|
|
20250217,101000,23942125,3455,3455,3455,3455,0
|
|
20250217,100900,23942125,3455,3455,3455,3455,41
|
|
20250217,100800,23800470,3455,3430,3455,3430,1543
|
|
20250217,100700,18500325,3430,3430,3430,3430,100
|
|
20250217,100600,18157325,3430,3430,3430,3430,11
|
|
20250217,100500,18119595,3430,3430,3430,3430,0
|
|
20250217,100400,18119595,3430,3430,3430,3430,0
|
|
20250217,100300,18119595,3430,3430,3430,3430,0
|
|
20250217,100200,18119595,3430,3430,3430,3430,35
|
|
20250217,100100,17999545,3430,3430,3430,3430,0
|
|
20250217,100000,17999545,3430,3430,3430,3430,957
|
|
20250217,095900,14717035,3435,3435,3435,3435,34
|
|
20250217,095800,14600245,3435,3435,3435,3435,342
|
|
20250217,095700,13425475,3435,3435,3435,3435,0
|
|
20250217,095600,13425475,3435,3435,3435,3435,0
|
|
20250217,095500,13425475,3435,3435,3435,3435,0
|
|
20250217,095400,13425475,3435,3435,3435,3435,0
|
|
20250217,095300,13425475,3435,3435,3435,3435,0
|
|
20250217,095200,13425475,3435,3430,3435,3430,776
|
|
20250217,095100,10760820,3430,3430,3430,3430,0
|
|
20250217,095000,10760820,3430,3430,3430,3430,0
|
|
20250217,094900,10760820,3430,3425,3435,3425,882
|
|
20250217,094800,7736945,3430,3430,3430,3430,5
|
|
20250217,094700,7719795,3425,3425,3425,3425,0
|
|
20250217,094600,7719795,3425,3425,3425,3425,0
|
|
20250217,094500,7719795,3425,3425,3425,3425,37
|
|
20250217,094400,7593070,3430,3430,3430,3430,1
|
|
20250217,094300,7589640,3425,3425,3425,3425,20
|
|
20250217,094200,7521140,3430,3430,3430,3430,0
|
|
20250217,094100,7521140,3430,3430,3430,3430,0
|
|
20250217,094000,7521140,3430,3430,3430,3430,0
|
|
20250217,093900,7521140,3430,3430,3430,3430,301
|
|
20250217,093800,6488710,3430,3430,3430,3430,43
|
|
20250217,093700,6341220,3435,3435,3435,3435,0
|
|
20250217,093600,6341220,3435,3430,3435,3430,7
|
|
20250217,093500,6317205,3435,3430,3435,3430,2
|
|
20250217,093400,6310340,3435,3435,3435,3435,2
|
|
20250217,093300,6303470,3435,3435,3435,3435,0
|
|
20250217,093200,6303470,3435,3435,3435,3435,93
|
|
20250217,093100,5984015,3435,3435,3435,3435,0
|
|
20250217,093000,5984015,3435,3435,3435,3430,4
|
|
20250217,092900,5970280,3435,3435,3435,3435,0
|
|
20250217,092800,5970280,3435,3425,3435,3420,181
|
|
20250217,092700,5351175,3435,3435,3435,3435,0
|
|
20250217,092600,5351175,3435,3435,3435,3435,0
|
|
20250217,092500,5351175,3435,3435,3435,3435,0
|
|
20250217,092400,5351175,3435,3435,3435,3435,1
|
|
20250217,092300,5347740,3435,3435,3435,3435,0
|
|
20250217,092200,5347740,3435,3435,3435,3435,0
|
|
20250217,092100,5347740,3435,3435,3435,3435,0
|
|
20250217,092000,5347740,3435,3435,3435,3435,0
|
|
20250217,091900,5347740,3435,3435,3435,3435,0
|
|
20250217,091800,5347740,3435,3435,3435,3435,0
|
|
20250217,091700,5347740,3435,3435,3435,3435,0
|
|
20250217,091600,5347740,3435,3435,3435,3435,0
|
|
20250217,091500,5347740,3435,3435,3435,3435,0
|
|
20250217,091400,5347740,3435,3435,3435,3435,1
|
|
20250217,091300,5344305,3420,3420,3420,3420,120
|
|
20250217,091200,4933905,3425,3430,3430,3425,427
|
|
20250217,091100,3471380,3440,3440,3440,3440,1
|
|
20250217,091000,3467940,3425,3425,3425,3425,100
|
|
20250217,090900,3125440,3445,3445,3445,3445,0
|
|
20250217,090800,3125440,3445,3445,3445,3445,0
|
|
20250217,090700,3125440,3445,3445,3445,3445,1
|
|
20250217,090600,3121995,3445,3445,3445,3445,500
|
|
20250217,090500,1399495,3445,3445,3445,3445,0
|
|
20250217,090400,1399495,3445,3445,3445,3445,0
|
|
20250217,090300,1399495,3445,3445,3445,3445,1
|
|
20250217,090200,1396050,3420,3420,3420,3420,150
|
|
20250217,090100,883050,3450,3450,3450,3450,0
|
|
20250217,090000,883050,3450,3420,3450,3420,258
|