701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,203800,280143585,4150,4150,4150,4150,1263
|
|
20250210,203700,280143585,4150,4150,4150,4150,0
|
|
20250210,203600,280143585,4150,4150,4150,4150,0
|
|
20250210,203500,280143585,4150,4150,4150,4150,0
|
|
20250210,203400,280143585,4150,4150,4150,4150,0
|
|
20250210,203300,280143585,4150,4150,4150,4150,0
|
|
20250210,203200,280143585,4150,4150,4150,4150,0
|
|
20250210,203100,280143585,4150,4150,4150,4150,0
|
|
20250210,203000,280143585,4150,4150,4150,4150,0
|
|
20250210,202900,280143585,4150,4150,4150,4150,0
|
|
20250210,202800,280143585,4150,4150,4150,4150,0
|
|
20250210,202700,280143585,4150,4150,4150,4150,0
|
|
20250210,202600,280143585,4150,4150,4150,4150,0
|
|
20250210,202500,280143585,4150,4150,4150,4150,0
|
|
20250210,202400,280143585,4150,4150,4150,4150,0
|
|
20250210,202300,280143585,4150,4150,4150,4150,0
|
|
20250210,202200,280143585,4150,4150,4150,4150,0
|
|
20250210,202100,280143585,4150,4150,4150,4150,0
|
|
20250210,202000,280143585,4150,4150,4150,4150,0
|
|
20250210,201900,280143585,4150,4150,4150,4150,0
|
|
20250210,201800,280143585,4150,4150,4150,4150,0
|
|
20250210,201700,280143585,4150,4150,4150,4150,0
|
|
20250210,201600,280143585,4150,4150,4150,4150,0
|
|
20250210,201500,280143585,4150,4150,4150,4150,0
|
|
20250210,201400,280143585,4150,4150,4150,4150,0
|
|
20250210,201300,280143585,4150,4150,4150,4150,0
|
|
20250210,201200,280143585,4150,4150,4150,4150,0
|
|
20250210,201100,280143585,4150,4150,4150,4150,0
|
|
20250210,201000,280143585,4150,4150,4150,4150,0
|
|
20250210,200900,280143585,4150,4150,4150,4150,0
|
|
20250210,200800,280143585,4150,4150,4150,4150,1263
|
|
20250210,200700,280143585,4150,4150,4150,4150,0
|
|
20250210,200600,280143585,4150,4150,4150,4150,0
|
|
20250210,200500,280143585,4150,4150,4150,4150,0
|
|
20250210,200400,280143585,4150,4150,4150,4150,0
|
|
20250210,200300,280143585,4150,4150,4150,4150,0
|
|
20250210,200200,280143585,4150,4150,4150,4150,0
|
|
20250210,200100,280143585,4150,4150,4150,4150,0
|
|
20250210,200000,280143585,4150,4150,4150,4150,0
|
|
20250210,195900,280143585,4150,4150,4150,4150,0
|
|
20250210,195800,280143585,4150,4150,4150,4150,0
|
|
20250210,195700,280143585,4150,4150,4150,4150,0
|
|
20250210,195600,280143585,4150,4150,4150,4150,0
|
|
20250210,195500,280143585,4150,4150,4150,4150,0
|
|
20250210,195400,280143585,4150,4150,4150,4150,0
|
|
20250210,195300,280143585,4150,4150,4150,4150,0
|
|
20250210,195200,280143585,4150,4150,4150,4150,0
|
|
20250210,195100,280143585,4150,4150,4150,4150,0
|
|
20250210,195000,280143585,4150,4150,4150,4150,0
|
|
20250210,194900,280143585,4150,4150,4150,4150,0
|
|
20250210,194800,280143585,4150,4150,4150,4150,0
|
|
20250210,194700,280143585,4150,4150,4150,4150,0
|
|
20250210,194600,280143585,4150,4150,4150,4150,0
|
|
20250210,194500,280143585,4150,4150,4150,4150,0
|
|
20250210,194400,280143585,4150,4150,4150,4150,0
|
|
20250210,194300,280143585,4150,4150,4150,4150,0
|
|
20250210,194200,280143585,4150,4150,4150,4150,0
|
|
20250210,194100,280143585,4150,4150,4150,4150,0
|
|
20250210,194000,280143585,4150,4150,4150,4150,0
|
|
20250210,193900,280143585,4150,4150,4150,4150,0
|
|
20250210,193800,280143585,4150,4150,4150,4150,1263
|
|
20250210,193700,280143585,4150,4150,4150,4150,0
|
|
20250210,193600,280143585,4150,4150,4150,4150,0
|
|
20250210,193500,280143585,4150,4150,4150,4150,0
|
|
20250210,193400,280143585,4150,4150,4150,4150,0
|
|
20250210,193300,280143585,4150,4150,4150,4150,0
|
|
20250210,193200,280143585,4150,4150,4150,4150,0
|
|
20250210,193100,280143585,4150,4150,4150,4150,0
|
|
20250210,193000,280143585,4150,4150,4150,4150,0
|
|
20250210,192900,280143585,4150,4150,4150,4150,0
|
|
20250210,192800,280143585,4150,4150,4150,4150,0
|
|
20250210,192700,280143585,4150,4150,4150,4150,0
|
|
20250210,192600,280143585,4150,4150,4150,4150,0
|
|
20250210,192500,280143585,4150,4150,4150,4150,0
|
|
20250210,192400,280143585,4150,4150,4150,4150,0
|
|
20250210,192300,280143585,4150,4150,4150,4150,0
|
|
20250210,192200,280143585,4150,4150,4150,4150,0
|
|
20250210,192100,280143585,4150,4150,4150,4150,0
|
|
20250210,192000,280143585,4150,4150,4150,4150,0
|
|
20250210,191900,280143585,4150,4150,4150,4150,0
|
|
20250210,191800,280143585,4150,4150,4150,4150,0
|
|
20250210,191700,280143585,4150,4150,4150,4150,0
|
|
20250210,191600,280143585,4150,4150,4150,4150,0
|
|
20250210,191500,280143585,4150,4150,4150,4150,0
|
|
20250210,191400,280143585,4150,4150,4150,4150,0
|
|
20250210,191300,280143585,4150,4150,4150,4150,0
|
|
20250210,191200,280143585,4150,4150,4150,4150,0
|
|
20250210,191100,280143585,4150,4150,4150,4150,0
|
|
20250210,191000,280143585,4150,4150,4150,4150,0
|
|
20250210,190900,280143585,4150,4150,4150,4150,0
|
|
20250210,190800,280143585,4150,4150,4150,4150,1263
|
|
20250210,190700,280143585,4150,4150,4150,4150,0
|
|
20250210,190600,280143585,4150,4150,4150,4150,0
|
|
20250210,190500,280143585,4150,4150,4150,4150,0
|
|
20250210,190400,280143585,4150,4150,4150,4150,0
|
|
20250210,190300,280143585,4150,4150,4150,4150,0
|
|
20250210,190200,280143585,4150,4150,4150,4150,0
|
|
20250210,190100,280143585,4150,4150,4150,4150,0
|
|
20250210,190000,280143585,4150,4150,4150,4150,0
|
|
20250210,185900,280143585,4150,4150,4150,4150,0
|
|
20250210,185800,280143585,4150,4150,4150,4150,0
|
|
20250210,185700,280143585,4150,4150,4150,4150,0
|
|
20250210,185600,280143585,4150,4150,4150,4150,0
|
|
20250210,185500,280143585,4150,4150,4150,4150,0
|
|
20250210,185400,280143585,4150,4150,4150,4150,0
|
|
20250210,185300,280143585,4150,4150,4150,4150,0
|
|
20250210,185200,280143585,4150,4150,4150,4150,0
|
|
20250210,185100,280143585,4150,4150,4150,4150,0
|
|
20250210,185000,280143585,4150,4150,4150,4150,0
|
|
20250210,184900,280143585,4150,4150,4150,4150,0
|
|
20250210,184800,280143585,4150,4150,4150,4150,0
|
|
20250210,184700,280143585,4150,4150,4150,4150,0
|
|
20250210,184600,280143585,4150,4150,4150,4150,0
|
|
20250210,184500,280143585,4150,4150,4150,4150,0
|
|
20250210,184400,280143585,4150,4150,4150,4150,0
|
|
20250210,184300,280143585,4150,4150,4150,4150,0
|
|
20250210,184200,280143585,4150,4150,4150,4150,0
|
|
20250210,184100,280143585,4150,4150,4150,4150,0
|
|
20250210,184000,280143585,4150,4150,4150,4150,0
|
|
20250210,183900,280143585,4150,4150,4150,4150,0
|
|
20250210,183800,280143585,4150,4150,4150,4150,1263
|
|
20250210,183700,280143585,4150,4150,4150,4150,0
|
|
20250210,183600,280143585,4150,4150,4150,4150,0
|
|
20250210,183500,280143585,4150,4150,4150,4150,0
|
|
20250210,183400,280143585,4150,4150,4150,4150,0
|
|
20250210,183300,280143585,4150,4150,4150,4150,0
|
|
20250210,183200,280143585,4150,4150,4150,4150,0
|
|
20250210,183100,280143585,4150,4150,4150,4150,0
|
|
20250210,183000,280143585,4150,4150,4150,4150,0
|
|
20250210,182900,280143585,4150,4150,4150,4150,0
|
|
20250210,182800,280143585,4150,4150,4150,4150,0
|
|
20250210,182700,280143585,4150,4150,4150,4150,0
|
|
20250210,182600,280143585,4150,4150,4150,4150,0
|
|
20250210,182500,280143585,4150,4150,4150,4150,0
|
|
20250210,182400,280143585,4150,4150,4150,4150,0
|
|
20250210,182300,280143585,4150,4150,4150,4150,0
|
|
20250210,182200,280143585,4150,4150,4150,4150,0
|
|
20250210,182100,280143585,4150,4150,4150,4150,0
|
|
20250210,182000,280143585,4150,4150,4150,4150,0
|
|
20250210,181900,280143585,4150,4150,4150,4150,0
|
|
20250210,181800,280143585,4150,4150,4150,4150,0
|
|
20250210,181700,280143585,4150,4150,4150,4150,0
|
|
20250210,181600,280143585,4150,4150,4150,4150,0
|
|
20250210,181500,280143585,4150,4150,4150,4150,0
|
|
20250210,181400,280143585,4150,4150,4150,4150,0
|
|
20250210,181300,280143585,4150,4150,4150,4150,0
|
|
20250210,181200,280143585,4150,4150,4150,4150,0
|
|
20250210,181100,280143585,4150,4150,4150,4150,0
|
|
20250210,181000,280143585,4150,4150,4150,4150,0
|
|
20250210,180900,280143585,4150,4150,4150,4150,0
|
|
20250210,180800,280143585,4150,4150,4150,4150,1263
|
|
20250210,180700,280143585,4150,4150,4150,4150,0
|
|
20250210,180600,280143585,4150,4150,4150,4150,0
|
|
20250210,180500,280143585,4150,4150,4150,4150,0
|
|
20250210,180400,280143585,4150,4150,4150,4150,0
|
|
20250210,180300,280143585,4150,4150,4150,4150,0
|
|
20250210,180200,280143585,4150,4150,4150,4150,0
|
|
20250210,180100,280143585,4150,4150,4150,4150,0
|
|
20250210,180000,280143585,4150,4150,4150,4150,0
|
|
20250210,175900,280143585,4150,4150,4150,4150,0
|
|
20250210,175800,280143585,4150,4150,4150,4150,0
|
|
20250210,175700,280143585,4150,4150,4150,4150,0
|
|
20250210,175600,280143585,4150,4150,4150,4150,0
|
|
20250210,175500,280143585,4150,4150,4150,4150,0
|
|
20250210,175400,280143585,4150,4150,4150,4150,0
|
|
20250210,175300,280143585,4150,4150,4150,4150,0
|
|
20250210,175200,280143585,4150,4150,4150,4150,0
|
|
20250210,175100,280143585,4150,4150,4150,4150,0
|
|
20250210,175000,280143585,4150,4150,4150,4150,0
|
|
20250210,174900,280143585,4150,4150,4150,4150,0
|
|
20250210,174800,280143585,4150,4150,4150,4150,0
|
|
20250210,174700,280143585,4150,4150,4150,4150,0
|
|
20250210,174600,280143585,4150,4150,4150,4150,0
|
|
20250210,174500,280143585,4150,4150,4150,4150,0
|
|
20250210,174400,280143585,4150,4150,4150,4150,0
|
|
20250210,174300,280143585,4150,4150,4150,4150,0
|
|
20250210,174200,280143585,4150,4150,4150,4150,0
|
|
20250210,174100,280143585,4150,4150,4150,4150,0
|
|
20250210,174000,280143585,4150,4150,4150,4150,0
|
|
20250210,173900,280143585,4150,4150,4150,4150,0
|
|
20250210,173800,280143585,4150,4150,4150,4150,1263
|
|
20250210,173700,280143585,4150,4150,4150,4150,0
|
|
20250210,173600,280143585,4150,4150,4150,4150,0
|
|
20250210,173500,280143585,4150,4150,4150,4150,0
|
|
20250210,173400,280143585,4150,4150,4150,4150,0
|
|
20250210,173300,280143585,4150,4150,4150,4150,0
|
|
20250210,173200,280143585,4150,4150,4150,4150,0
|
|
20250210,173100,280143585,4150,4150,4150,4150,0
|
|
20250210,173000,280143585,4150,4150,4150,4150,0
|
|
20250210,172900,280143585,4150,4150,4150,4150,0
|
|
20250210,172800,280143585,4150,4150,4150,4150,0
|
|
20250210,172700,280143585,4150,4150,4150,4150,0
|
|
20250210,172600,280143585,4150,4150,4150,4150,0
|
|
20250210,172500,280143585,4150,4150,4150,4150,0
|
|
20250210,172400,280143585,4150,4150,4150,4150,0
|
|
20250210,172300,280143585,4150,4150,4150,4150,0
|
|
20250210,172200,280143585,4150,4150,4150,4150,0
|
|
20250210,172100,280143585,4150,4150,4150,4150,0
|
|
20250210,172000,280143585,4150,4150,4150,4150,0
|
|
20250210,171900,280143585,4150,4150,4150,4150,0
|
|
20250210,171800,280143585,4150,4150,4150,4150,0
|
|
20250210,171700,280143585,4150,4150,4150,4150,0
|
|
20250210,171600,280143585,4150,4150,4150,4150,0
|
|
20250210,171500,280143585,4150,4150,4150,4150,0
|
|
20250210,171400,280143585,4150,4150,4150,4150,0
|
|
20250210,171300,280143585,4150,4150,4150,4150,0
|
|
20250210,171200,280143585,4150,4150,4150,4150,0
|
|
20250210,171100,280143585,4150,4150,4150,4150,0
|
|
20250210,171000,280143585,4150,4150,4150,4150,0
|
|
20250210,170900,280143585,4150,4150,4150,4150,0
|
|
20250210,170800,280143585,4150,4150,4150,4150,1263
|
|
20250210,170700,280143585,4150,4150,4150,4150,0
|
|
20250210,170600,280143585,4150,4150,4150,4150,0
|
|
20250210,170500,280143585,4150,4150,4150,4150,0
|
|
20250210,170400,280143585,4150,4150,4150,4150,0
|
|
20250210,170300,280143585,4150,4150,4150,4150,0
|
|
20250210,170200,280143585,4150,4150,4150,4150,0
|
|
20250210,170100,280143585,4150,4150,4150,4150,0
|
|
20250210,170000,280143585,4150,4150,4150,4150,0
|
|
20250210,165900,280143585,4150,4150,4150,4150,0
|
|
20250210,165800,280143585,4150,4150,4150,4150,0
|
|
20250210,165700,280143585,4150,4150,4150,4150,0
|
|
20250210,165600,280143585,4150,4150,4150,4150,0
|
|
20250210,165500,280143585,4150,4150,4150,4150,0
|
|
20250210,165400,280143585,4150,4150,4150,4150,0
|
|
20250210,165300,280143585,4150,4150,4150,4150,0
|
|
20250210,165200,280143585,4150,4150,4150,4150,0
|
|
20250210,165100,280143585,4150,4150,4150,4150,0
|
|
20250210,165000,280143585,4150,4150,4150,4150,0
|
|
20250210,164900,280143585,4150,4150,4150,4150,0
|
|
20250210,164800,280143585,4150,4150,4150,4150,0
|
|
20250210,164700,280143585,4150,4150,4150,4150,0
|
|
20250210,164600,280143585,4150,4150,4150,4150,0
|
|
20250210,164500,280143585,4150,4150,4150,4150,0
|
|
20250210,164400,280143585,4150,4150,4150,4150,0
|
|
20250210,164300,280143585,4150,4150,4150,4150,0
|
|
20250210,164200,280143585,4150,4150,4150,4150,0
|
|
20250210,164100,280143585,4150,4150,4150,4150,0
|
|
20250210,164000,280143585,4150,4150,4150,4150,0
|
|
20250210,163900,280143585,4150,4150,4150,4150,0
|
|
20250210,163800,280143585,4150,4150,4150,4150,1263
|
|
20250210,163700,280143585,4150,4150,4150,4150,0
|
|
20250210,163600,280143585,4150,4150,4150,4150,0
|
|
20250210,163500,280143585,4150,4150,4150,4150,0
|
|
20250210,163400,280143585,4150,4150,4150,4150,0
|
|
20250210,163300,280143585,4150,4150,4150,4150,0
|
|
20250210,163200,280143585,4150,4150,4150,4150,0
|
|
20250210,163100,280143585,4150,4150,4150,4150,0
|
|
20250210,163000,280143585,4150,4150,4150,4150,0
|
|
20250210,162900,280143585,4150,4150,4150,4150,0
|
|
20250210,162800,280143585,4150,4150,4150,4150,0
|
|
20250210,162700,280143585,4150,4150,4150,4150,0
|
|
20250210,162600,280143585,4150,4150,4150,4150,0
|
|
20250210,162500,280143585,4150,4150,4150,4150,0
|
|
20250210,162400,280143585,4150,4150,4150,4150,0
|
|
20250210,162300,280143585,4150,4150,4150,4150,0
|
|
20250210,162200,280143585,4150,4150,4150,4150,0
|
|
20250210,162100,280143585,4150,4150,4150,4150,0
|
|
20250210,162000,280143585,4150,4150,4150,4150,0
|
|
20250210,161900,280143585,4150,4150,4150,4150,0
|
|
20250210,161800,280143585,4150,4150,4150,4150,0
|
|
20250210,161700,280143585,4150,4150,4150,4150,0
|
|
20250210,161600,280143585,4150,4150,4150,4150,0
|
|
20250210,161500,280143585,4150,4150,4150,4150,0
|
|
20250210,161400,280143585,4150,4150,4150,4150,0
|
|
20250210,161300,280143585,4150,4150,4150,4150,0
|
|
20250210,161200,280143585,4150,4150,4150,4150,0
|
|
20250210,161100,280143585,4150,4150,4150,4150,0
|
|
20250210,161000,280143585,4150,4150,4150,4150,0
|
|
20250210,160900,280143585,4150,4150,4150,4150,0
|
|
20250210,160800,280143585,4150,4150,4150,4150,1263
|
|
20250210,160700,280143585,4150,4150,4150,4150,0
|
|
20250210,160600,280143585,4150,4150,4150,4150,0
|
|
20250210,160500,280143585,4150,4150,4150,4150,0
|
|
20250210,160400,280143585,4150,4150,4150,4150,0
|
|
20250210,160300,280143585,4150,4150,4150,4150,0
|
|
20250210,160200,280143585,4150,4150,4150,4150,0
|
|
20250210,160100,280143585,4150,4150,4150,4150,0
|
|
20250210,160000,280143585,4150,4150,4150,4150,0
|
|
20250210,155900,280143585,4150,4150,4150,4150,0
|
|
20250210,155800,280143585,4150,4150,4150,4150,0
|
|
20250210,155700,280143585,4150,4150,4150,4150,0
|
|
20250210,155600,280143585,4150,4150,4150,4150,0
|
|
20250210,155500,280143585,4150,4150,4150,4150,0
|
|
20250210,155400,280143585,4150,4150,4150,4150,0
|
|
20250210,155300,280143585,4150,4150,4150,4150,0
|
|
20250210,155200,280143585,4150,4150,4150,4150,0
|
|
20250210,155100,280143585,4150,4150,4150,4150,0
|
|
20250210,155000,280143585,4150,4150,4150,4150,0
|
|
20250210,154900,280143585,4150,4150,4150,4150,0
|
|
20250210,154800,280143585,4150,4150,4150,4150,0
|
|
20250210,154700,280143585,4150,4150,4150,4150,0
|
|
20250210,154600,280143585,4150,4150,4150,4150,0
|
|
20250210,154500,280143585,4150,4150,4150,4150,0
|
|
20250210,154400,280143585,4150,4150,4150,4150,0
|
|
20250210,154300,280143585,4150,4150,4150,4150,0
|
|
20250210,154200,280143585,4150,4150,4150,4150,0
|
|
20250210,154100,280143585,4150,4150,4150,4150,0
|
|
20250210,154000,280143585,4150,4150,4150,4150,0
|
|
20250210,153900,280143585,4150,4150,4150,4150,0
|
|
20250210,153800,280143585,4150,4150,4150,4150,1263
|
|
20250210,153700,280143585,4150,4150,4150,4150,0
|
|
20250210,153600,280143585,4150,4150,4150,4150,0
|
|
20250210,153500,280143585,4150,4150,4150,4150,0
|
|
20250210,153400,280143585,4150,4150,4150,4150,0
|
|
20250210,153300,280143585,4150,4150,4150,4150,0
|
|
20250210,153200,280143585,4150,4150,4150,4150,0
|
|
20250210,153100,280143585,4150,4150,4150,4150,0
|
|
20250210,153000,280143585,4150,4150,4150,4150,1263
|
|
20250210,152900,274902135,4180,4180,4180,4180,0
|
|
20250210,152800,274902135,4180,4180,4180,4180,0
|
|
20250210,152700,274902135,4180,4180,4180,4180,0
|
|
20250210,152600,274902135,4180,4180,4180,4180,0
|
|
20250210,152500,274902135,4180,4180,4180,4180,0
|
|
20250210,152400,274902135,4180,4180,4180,4180,0
|
|
20250210,152300,274902135,4180,4180,4180,4180,0
|
|
20250210,152200,274902135,4180,4180,4180,4180,0
|
|
20250210,152100,274902135,4180,4180,4180,4180,0
|
|
20250210,152000,274902135,4180,4180,4180,4180,0
|
|
20250210,151900,274902135,4180,4135,4185,4120,655
|
|
20250210,151800,272186160,4135,4125,4135,4120,744
|
|
20250210,151700,269117410,4125,4125,4125,4125,0
|
|
20250210,151600,269117410,4125,4130,4130,4125,1200
|
|
20250210,151500,264167385,4130,4125,4130,4125,221
|
|
20250210,151400,263255755,4130,4130,4130,4130,183
|
|
20250210,151300,262499965,4130,4130,4130,4130,35
|
|
20250210,151200,262355415,4130,4130,4130,4130,38
|
|
20250210,151100,262198475,4130,4130,4130,4130,474
|
|
20250210,151000,260240855,4125,4125,4125,4125,0
|
|
20250210,150900,260240855,4125,4125,4125,4125,0
|
|
20250210,150800,260240855,4125,4125,4125,4125,0
|
|
20250210,150700,260240855,4125,4125,4125,4125,0
|
|
20250210,150600,260240855,4125,4125,4125,4125,0
|
|
20250210,150500,260240855,4125,4125,4125,4125,178
|
|
20250210,150400,259506605,4125,4125,4125,4125,100
|
|
20250210,150300,259094105,4125,4125,4125,4125,0
|
|
20250210,150200,259094105,4125,4135,4135,4125,3333
|
|
20250210,150100,245325635,4150,4150,4150,4150,0
|
|
20250210,150000,245325635,4150,4150,4150,4150,0
|
|
20250210,145900,245325635,4150,4150,4150,4150,18
|
|
20250210,145800,245250935,4135,4140,4140,4135,2238
|
|
20250210,145700,235987815,4150,4150,4150,4150,0
|
|
20250210,145600,235987815,4150,4150,4150,4150,0
|
|
20250210,145500,235987815,4150,4150,4150,4150,0
|
|
20250210,145400,235987815,4150,4150,4150,4150,0
|
|
20250210,145300,235987815,4150,4150,4150,4150,0
|
|
20250210,145200,235987815,4150,4150,4150,4150,0
|
|
20250210,145100,235987815,4150,4150,4150,4150,0
|
|
20250210,145000,235987815,4150,4150,4150,4150,0
|
|
20250210,144900,235987815,4150,4150,4150,4150,12
|
|
20250210,144800,235938015,4150,4150,4150,4150,31
|
|
20250210,144700,235809365,4145,4145,4145,4145,30
|
|
20250210,144600,235685015,4145,4145,4145,4145,0
|
|
20250210,144500,235685015,4145,4145,4145,4145,0
|
|
20250210,144400,235685015,4145,4145,4145,4145,37
|
|
20250210,144300,235531650,4145,4145,4145,4145,72
|
|
20250210,144200,235233210,4145,4145,4145,4145,30
|
|
20250210,144100,235108860,4145,4145,4145,4145,1
|
|
20250210,144000,235104715,4145,4145,4145,4145,1001
|
|
20250210,143900,230955570,4145,4145,4145,4145,0
|
|
20250210,143800,230955570,4145,4145,4145,4145,513
|
|
20250210,143700,228829185,4145,4145,4145,4145,0
|
|
20250210,143600,228829185,4145,4155,4155,4145,2173
|
|
20250210,143500,219816610,4150,4150,4150,4150,0
|
|
20250210,143400,219816610,4150,4150,4150,4150,0
|
|
20250210,143300,219816610,4150,4150,4150,4150,0
|
|
20250210,143200,219816610,4150,4150,4150,4150,0
|
|
20250210,143100,219816610,4150,4150,4150,4150,0
|
|
20250210,143000,219816610,4150,4150,4150,4150,0
|
|
20250210,142900,219816610,4150,4150,4150,4150,0
|
|
20250210,142800,219816610,4150,4150,4150,4150,0
|
|
20250210,142700,219816610,4150,4155,4155,4150,3782
|
|
20250210,142600,204119280,4160,4160,4160,4160,500
|
|
20250210,142500,202039280,4165,4155,4165,4155,11
|
|
20250210,142400,201993565,4155,4155,4155,4155,683
|
|
20250210,142300,199155700,4160,4170,4170,4160,4370
|
|
20250210,142200,180971000,4175,4175,4175,4175,0
|
|
20250210,142100,180971000,4175,4175,4175,4175,0
|
|
20250210,142000,180971000,4175,4170,4175,4170,1288
|
|
20250210,141900,175595040,4180,4180,4180,4180,0
|
|
20250210,141800,175595040,4180,4180,4180,4180,0
|
|
20250210,141700,175595040,4180,4180,4180,4180,0
|
|
20250210,141600,175595040,4180,4180,4180,4180,6
|
|
20250210,141500,175569960,4170,4170,4170,4170,0
|
|
20250210,141400,175569960,4170,4170,4170,4170,100
|
|
20250210,141300,175152960,4170,4170,4170,4170,612
|
|
20250210,141200,172600920,4180,4180,4180,4180,42
|
|
20250210,141100,172425360,4160,4160,4160,4160,0
|
|
20250210,141000,172425360,4160,4160,4160,4160,0
|
|
20250210,140900,172425360,4160,4170,4170,4160,4000
|
|
20250210,140800,155767170,4170,4170,4170,4170,0
|
|
20250210,140700,155767170,4170,4170,4170,4170,0
|
|
20250210,140600,155767170,4170,4170,4170,4170,8
|
|
20250210,140500,155733810,4170,4170,4170,4170,0
|
|
20250210,140400,155733810,4170,4170,4170,4170,0
|
|
20250210,140300,155733810,4170,4170,4170,4170,239
|
|
20250210,140200,154737180,4170,4170,4170,4170,0
|
|
20250210,140100,154737180,4170,4170,4170,4170,0
|
|
20250210,140000,154737180,4170,4170,4170,4170,0
|
|
20250210,135900,154737180,4170,4170,4170,4170,0
|
|
20250210,135800,154737180,4170,4170,4170,4170,0
|
|
20250210,135700,154737180,4170,4175,4175,4170,531
|
|
20250210,135600,152522660,4180,4180,4180,4180,0
|
|
20250210,135500,152522660,4180,4180,4180,4180,0
|
|
20250210,135400,152522660,4180,4180,4180,4180,0
|
|
20250210,135300,152522660,4180,4180,4180,4180,0
|
|
20250210,135200,152522660,4180,4180,4180,4180,0
|
|
20250210,135100,152522660,4180,4180,4180,4180,0
|
|
20250210,135000,152522660,4180,4180,4180,4180,0
|
|
20250210,134900,152522660,4180,4180,4180,4180,0
|
|
20250210,134800,152522660,4180,4180,4180,4180,0
|
|
20250210,134700,152522660,4180,4180,4180,4180,0
|
|
20250210,134600,152522660,4180,4180,4180,4180,0
|
|
20250210,134500,152522660,4180,4180,4180,4180,1
|
|
20250210,134400,152518480,4175,4180,4180,4175,2
|
|
20250210,134300,152510125,4175,4175,4175,4175,1
|
|
20250210,134200,152505950,4170,4170,4170,4170,0
|
|
20250210,134100,152505950,4170,4170,4170,4170,0
|
|
20250210,134000,152505950,4170,4170,4170,4170,0
|
|
20250210,133900,152505950,4170,4170,4170,4170,273
|
|
20250210,133800,151367540,4185,4185,4185,4185,1
|
|
20250210,133700,151363355,4185,4185,4185,4185,0
|
|
20250210,133600,151363355,4185,4185,4185,4185,1
|
|
20250210,133500,151359170,4180,4180,4180,4180,0
|
|
20250210,133400,151359170,4180,4180,4180,4180,14
|
|
20250210,133300,151300650,4175,4175,4175,4175,19
|
|
20250210,133200,151221325,4175,4175,4175,4175,0
|
|
20250210,133100,151221325,4175,4175,4175,4175,0
|
|
20250210,133000,151221325,4175,4175,4175,4175,302
|
|
20250210,132900,149960475,4185,4185,4185,4185,350
|
|
20250210,132800,148495725,4175,4175,4175,4175,0
|
|
20250210,132700,148495725,4175,4175,4175,4175,0
|
|
20250210,132600,148495725,4175,4175,4175,4175,1
|
|
20250210,132500,148491550,4185,4185,4185,4185,0
|
|
20250210,132400,148491550,4185,4185,4185,4185,0
|
|
20250210,132300,148491550,4185,4185,4185,4185,0
|
|
20250210,132200,148491550,4185,4185,4185,4185,75
|
|
20250210,132100,148177675,4185,4185,4185,4185,23
|
|
20250210,132000,148081420,4185,4185,4185,4185,20
|
|
20250210,131900,147997720,4185,4185,4185,4185,79
|
|
20250210,131800,147667105,4185,4185,4185,4185,0
|
|
20250210,131700,147667105,4185,4185,4185,4185,19
|
|
20250210,131600,147587590,4175,4175,4175,4175,0
|
|
20250210,131500,147587590,4175,4190,4190,4175,518
|
|
20250210,131400,145421340,4175,4175,4175,4175,0
|
|
20250210,131300,145421340,4175,4175,4175,4175,0
|
|
20250210,131200,145421340,4175,4175,4175,4175,0
|
|
20250210,131100,145421340,4175,4175,4175,4175,0
|
|
20250210,131000,145421340,4175,4175,4175,4175,0
|
|
20250210,130900,145421340,4175,4175,4175,4175,11
|
|
20250210,130800,145375415,4175,4175,4175,4175,119
|
|
20250210,130700,144878590,4175,4175,4175,4175,0
|
|
20250210,130600,144878590,4175,4175,4175,4175,17
|
|
20250210,130500,144807615,4175,4175,4175,4175,0
|
|
20250210,130400,144807615,4175,4175,4175,4175,0
|
|
20250210,130300,144807615,4175,4180,4180,4175,154
|
|
20250210,130200,144164520,4185,4185,4185,4185,0
|
|
20250210,130100,144164520,4185,4185,4185,4185,0
|
|
20250210,130000,144164520,4185,4185,4185,4185,27
|
|
20250210,125900,144051525,4185,4185,4185,4185,0
|
|
20250210,125800,144051525,4185,4185,4185,4185,0
|
|
20250210,125700,144051525,4185,4185,4185,4185,200
|
|
20250210,125600,143214525,4185,4185,4185,4185,0
|
|
20250210,125500,143214525,4185,4185,4185,4185,0
|
|
20250210,125400,143214525,4185,4185,4185,4185,0
|
|
20250210,125300,143214525,4185,4185,4185,4185,0
|
|
20250210,125200,143214525,4185,4185,4185,4185,0
|
|
20250210,125100,143214525,4185,4185,4185,4185,0
|
|
20250210,125000,143214525,4185,4185,4185,4185,0
|
|
20250210,124900,143214525,4185,4185,4185,4185,0
|
|
20250210,124800,143214525,4185,4190,4190,4185,8
|
|
20250210,124700,143181025,4175,4175,4175,4175,3
|
|
20250210,124600,143168500,4180,4180,4180,4180,39
|
|
20250210,124500,143005480,4180,4185,4190,4180,41
|
|
20250210,124400,142833850,4185,4180,4185,4180,23
|
|
20250210,124300,142737640,4175,4175,4175,4175,0
|
|
20250210,124200,142737640,4175,4175,4175,4175,17
|
|
20250210,124100,142666665,4180,4180,4180,4180,0
|
|
20250210,124000,142666665,4180,4180,4180,4180,0
|
|
20250210,123900,142666665,4180,4180,4180,4180,619
|
|
20250210,123800,140079245,4180,4190,4190,4180,11
|
|
20250210,123700,140033250,4180,4185,4185,4180,3
|
|
20250210,123600,140020705,4185,4190,4190,4185,58
|
|
20250210,123500,139777940,4205,4205,4205,4205,0
|
|
20250210,123400,139777940,4205,4205,4205,4205,0
|
|
20250210,123300,139777940,4205,4195,4205,4195,3
|
|
20250210,123200,139765345,4195,4195,4195,4195,1
|
|
20250210,123100,139761150,4190,4190,4190,4190,18
|
|
20250210,123000,139685730,4205,4205,4205,4205,0
|
|
20250210,122900,139685730,4205,4205,4205,4205,0
|
|
20250210,122800,139685730,4205,4205,4205,4205,0
|
|
20250210,122700,139685730,4205,4205,4205,4205,0
|
|
20250210,122600,139685730,4205,4205,4205,4205,0
|
|
20250210,122500,139685730,4205,4205,4205,4205,0
|
|
20250210,122400,139685730,4205,4205,4205,4205,0
|
|
20250210,122300,139685730,4205,4205,4205,4205,0
|
|
20250210,122200,139685730,4205,4205,4205,4205,2
|
|
20250210,122100,139677320,4190,4190,4190,4190,0
|
|
20250210,122000,139677320,4190,4190,4190,4190,0
|
|
20250210,121900,139677320,4190,4190,4190,4190,0
|
|
20250210,121800,139677320,4190,4190,4190,4190,0
|
|
20250210,121700,139677320,4190,4190,4190,4190,1
|
|
20250210,121600,139673130,4190,4190,4190,4190,2
|
|
20250210,121500,139664750,4205,4205,4205,4205,0
|
|
20250210,121400,139664750,4205,4205,4205,4205,0
|
|
20250210,121300,139664750,4205,4205,4205,4205,0
|
|
20250210,121200,139664750,4205,4205,4205,4205,0
|
|
20250210,121100,139664750,4205,4205,4205,4205,0
|
|
20250210,121000,139664750,4205,4205,4205,4205,0
|
|
20250210,120900,139664750,4205,4205,4205,4205,0
|
|
20250210,120800,139664750,4205,4205,4205,4205,0
|
|
20250210,120700,139664750,4205,4205,4205,4195,3
|
|
20250210,120600,139652145,4200,4200,4200,4200,0
|
|
20250210,120500,139652145,4200,4200,4200,4200,0
|
|
20250210,120400,139652145,4200,4200,4200,4200,0
|
|
20250210,120300,139652145,4200,4200,4200,4200,0
|
|
20250210,120200,139652145,4200,4170,4200,4170,198
|
|
20250210,120100,138820600,4170,4175,4175,4170,1500
|
|
20250210,120000,132565360,4170,4170,4170,4170,0
|
|
20250210,115900,132565360,4170,4170,4170,4170,0
|
|
20250210,115800,132565360,4170,4170,4170,4170,0
|
|
20250210,115700,132565360,4170,4170,4170,4170,0
|
|
20250210,115600,132565360,4170,4170,4170,4170,0
|
|
20250210,115500,132565360,4170,4170,4170,4170,0
|
|
20250210,115400,132565360,4170,4170,4170,4170,0
|
|
20250210,115300,132565360,4170,4170,4170,4170,0
|
|
20250210,115200,132565360,4170,4170,4170,4170,0
|
|
20250210,115100,132565360,4170,4170,4170,4170,0
|
|
20250210,115000,132565360,4170,4170,4170,4170,0
|
|
20250210,114900,132565360,4170,4170,4170,4170,0
|
|
20250210,114800,132565360,4170,4170,4170,4170,0
|
|
20250210,114700,132565360,4170,4170,4170,4170,0
|
|
20250210,114600,132565360,4170,4185,4185,4170,1000
|
|
20250210,114500,128392435,4200,4200,4200,4200,0
|
|
20250210,114400,128392435,4200,4200,4200,4200,0
|
|
20250210,114300,128392435,4200,4200,4200,4200,29
|
|
20250210,114200,128270635,4200,4200,4200,4200,0
|
|
20250210,114100,128270635,4200,4200,4200,4200,0
|
|
20250210,114000,128270635,4200,4185,4200,4185,5
|
|
20250210,113900,128249695,4185,4185,4185,4185,0
|
|
20250210,113800,128249695,4185,4185,4185,4185,0
|
|
20250210,113700,128249695,4185,4185,4185,4185,1
|
|
20250210,113600,128245510,4185,4185,4185,4185,0
|
|
20250210,113500,128245510,4185,4185,4185,4185,2
|
|
20250210,113400,128237140,4190,4190,4190,4190,0
|
|
20250210,113300,128237140,4190,4190,4190,4190,0
|
|
20250210,113200,128237140,4190,4190,4190,4190,1
|
|
20250210,113100,128232950,4200,4200,4200,4200,0
|
|
20250210,113000,128232950,4200,4200,4200,4200,91
|
|
20250210,112900,127850750,4200,4180,4200,4180,1002
|
|
20250210,112800,123662350,4195,4195,4195,4195,382
|
|
20250210,112700,122059860,4175,4200,4200,4175,1030
|
|
20250210,112600,117757530,4200,4190,4200,4190,16
|
|
20250210,112500,117690390,4200,4200,4200,4200,0
|
|
20250210,112400,117690390,4200,4200,4200,4200,19
|
|
20250210,112300,117610590,4200,4200,4200,4200,0
|
|
20250210,112200,117610590,4200,4180,4200,4180,40
|
|
20250210,112100,117442630,4200,4200,4200,4200,215
|
|
20250210,112000,116539630,4175,4175,4175,4175,70
|
|
20250210,111900,116247380,4175,4175,4175,4175,135
|
|
20250210,111800,115683755,4200,4175,4200,4175,1055
|
|
20250210,111700,111267940,4175,4175,4175,4175,8
|
|
20250210,111600,111234540,4180,4180,4180,4180,99
|
|
20250210,111500,110820720,4180,4180,4180,4180,0
|
|
20250210,111400,110820720,4180,4180,4180,4180,1
|
|
20250210,111300,110816540,4175,4175,4175,4175,1
|
|
20250210,111200,110812365,4175,4180,4180,4175,292
|
|
20250210,111100,109592265,4180,4180,4180,4180,0
|
|
20250210,111000,109592265,4180,4180,4180,4180,0
|
|
20250210,110900,109592265,4180,4180,4180,4180,1
|
|
20250210,110800,109588085,4175,4175,4175,4175,1
|
|
20250210,110700,109583910,4170,4170,4180,4170,28
|
|
20250210,110600,109467000,4170,4170,4170,4170,71
|
|
20250210,110500,109170930,4190,4170,4190,4170,8
|
|
20250210,110400,109137550,4170,4170,4170,4170,7
|
|
20250210,110300,109108360,4170,4175,4175,4170,103
|
|
20250210,110200,108678710,4200,4200,4200,4200,0
|
|
20250210,110100,108678710,4200,4200,4200,4200,1
|
|
20250210,110000,108674510,4170,4170,4170,4170,4
|
|
20250210,105900,108657830,4160,4165,4165,4160,589
|
|
20250210,105800,106207575,4165,4165,4165,4165,27
|
|
20250210,105700,106095120,4165,4165,4165,4165,0
|
|
20250210,105600,106095120,4165,4165,4165,4165,1
|
|
20250210,105500,106090955,4200,4200,4200,4200,0
|
|
20250210,105400,106090955,4200,4200,4200,4200,0
|
|
20250210,105300,106090955,4200,4200,4200,4200,0
|
|
20250210,105200,106090955,4200,4200,4200,4200,5000
|
|
20250210,105100,85090955,4155,4155,4155,4155,0
|
|
20250210,105000,85090955,4155,4155,4155,4155,0
|
|
20250210,104900,85090955,4155,4155,4155,4155,0
|
|
20250210,104800,85090955,4155,4155,4155,4155,0
|
|
20250210,104700,85090955,4155,4155,4155,4155,4
|
|
20250210,104600,85074335,4160,4160,4160,4160,178
|
|
20250210,104500,84333855,4155,4155,4155,4155,140
|
|
20250210,104400,83752155,4200,4200,4200,4200,140
|
|
20250210,104300,83164155,4155,4160,4160,4155,100
|
|
20250210,104200,82748515,4155,4155,4155,4155,0
|
|
20250210,104100,82748515,4155,4155,4155,4155,0
|
|
20250210,104000,82748515,4155,4155,4155,4155,0
|
|
20250210,103900,82748515,4155,4155,4155,4155,300
|
|
20250210,103800,81502015,4200,4200,4200,4200,1
|
|
20250210,103700,81497815,4155,4160,4160,4155,200
|
|
20250210,103600,80666650,4155,4155,4155,4155,0
|
|
20250210,103500,80666650,4155,4155,4155,4155,0
|
|
20250210,103400,80666650,4155,4155,4155,4155,0
|
|
20250210,103300,80666650,4155,4155,4155,4155,0
|
|
20250210,103200,80666650,4155,4160,4160,4155,300
|
|
20250210,103100,79420145,4160,4160,4160,4160,100
|
|
20250210,103000,79004145,4200,4200,4200,4200,26
|
|
20250210,102900,78894945,4160,4160,4160,4160,0
|
|
20250210,102800,78894945,4160,4160,4160,4160,300
|
|
20250210,102700,77646945,4200,4200,4200,4200,0
|
|
20250210,102600,77646945,4200,4200,4200,4200,0
|
|
20250210,102500,77646945,4200,4200,4200,4200,0
|
|
20250210,102400,77646945,4200,4200,4200,4200,0
|
|
20250210,102300,77646945,4200,4200,4200,4200,19
|
|
20250210,102200,77567145,4200,4200,4200,4200,0
|
|
20250210,102100,77567145,4200,4200,4200,4200,6
|
|
20250210,102000,77541945,4155,4155,4155,4155,1
|
|
20250210,101900,77537790,4155,4160,4160,4155,51
|
|
20250210,101800,77325760,4160,4160,4160,4160,250
|
|
20250210,101700,76285760,4200,4200,4200,4200,0
|
|
20250210,101600,76285760,4200,4200,4200,4200,0
|
|
20250210,101500,76285760,4200,4200,4200,4200,97
|
|
20250210,101400,75878360,4200,4200,4200,4200,0
|
|
20250210,101300,75878360,4200,4185,4200,4160,2655
|
|
20250210,101200,64774425,4155,4155,4155,4155,0
|
|
20250210,101100,64774425,4155,4160,4160,4155,2845
|
|
20250210,101000,52951315,4160,4160,4160,4160,500
|
|
20250210,100900,50871315,4160,4160,4160,4160,106
|
|
20250210,100800,50430355,4185,4180,4185,4180,101
|
|
20250210,100700,50008170,4155,4155,4155,4155,0
|
|
20250210,100600,50008170,4155,4160,4160,4155,168
|
|
20250210,100500,49310125,4175,4155,4175,4155,483
|
|
20250210,100400,47303240,4155,4155,4155,4155,100
|
|
20250210,100300,46887740,4145,4170,4170,4145,656
|
|
20250210,100200,44165915,4185,4185,4185,4185,31
|
|
20250210,100100,44036180,4185,4185,4185,4185,0
|
|
20250210,100000,44036180,4185,4185,4185,4185,0
|
|
20250210,095900,44036180,4185,4185,4185,4185,1
|
|
20250210,095800,44031995,4175,4175,4175,4175,0
|
|
20250210,095700,44031995,4175,4175,4175,4175,1
|
|
20250210,095600,44027820,4185,4185,4185,4185,1
|
|
20250210,095500,44023635,4180,4180,4180,4180,204
|
|
20250210,095400,43170915,4175,4175,4175,4175,0
|
|
20250210,095300,43170915,4175,4175,4175,4175,0
|
|
20250210,095200,43170915,4175,4180,4180,4175,3
|
|
20250210,095100,43158385,4185,4185,4185,4185,5
|
|
20250210,095000,43137460,4185,4185,4185,4185,0
|
|
20250210,094900,43137460,4185,4175,4185,4175,11
|
|
20250210,094800,43091475,4175,4175,4175,4175,1
|
|
20250210,094700,43087300,4185,4185,4185,4185,0
|
|
20250210,094600,43087300,4185,4185,4185,4185,0
|
|
20250210,094500,43087300,4185,4185,4185,4185,0
|
|
20250210,094400,43087300,4185,4170,4185,4170,119
|
|
20250210,094300,42590830,4170,4170,4170,4170,1
|
|
20250210,094200,42586660,4185,4185,4185,4185,0
|
|
20250210,094100,42586660,4185,4185,4185,4185,0
|
|
20250210,094000,42586660,4185,4185,4185,4185,0
|
|
20250210,093900,42586660,4185,4185,4185,4185,16
|
|
20250210,093800,42519700,4185,4185,4185,4185,18
|
|
20250210,093700,42444370,4165,4165,4165,4165,0
|
|
20250210,093600,42444370,4165,4175,4175,4165,37
|
|
20250210,093500,42290245,4190,4190,4190,4190,4
|
|
20250210,093400,42273485,4215,4215,4215,4215,0
|
|
20250210,093300,42273485,4215,4215,4215,4215,0
|
|
20250210,093200,42273485,4215,4215,4215,4215,0
|
|
20250210,093100,42273485,4215,4215,4215,4215,0
|
|
20250210,093000,42273485,4215,4170,4225,4170,161
|
|
20250210,092900,41593370,4225,4185,4225,4185,4739
|
|
20250210,092800,21641395,4155,4170,4170,4155,1771
|
|
20250210,092700,14270140,4170,4170,4170,4170,502
|
|
20250210,092600,12176800,4215,4215,4215,4215,0
|
|
20250210,092500,12176800,4215,4215,4215,4215,0
|
|
20250210,092400,12176800,4215,4215,4215,4215,42
|
|
20250210,092300,11999770,4215,4215,4215,4215,29
|
|
20250210,092200,11877535,4215,4215,4215,4215,25
|
|
20250210,092100,11772160,4215,4215,4215,4215,0
|
|
20250210,092000,11772160,4215,4215,4215,4215,27
|
|
20250210,091900,11658355,4215,4215,4215,4215,300
|
|
20250210,091800,10393855,4215,4215,4215,4215,0
|
|
20250210,091700,10393855,4215,4215,4215,4215,0
|
|
20250210,091600,10393855,4215,4215,4215,4215,22
|
|
20250210,091500,10301125,4215,4215,4215,4215,0
|
|
20250210,091400,10301125,4215,4170,4215,4170,101
|
|
20250210,091300,9879910,4225,4225,4225,4225,0
|
|
20250210,091200,9879910,4225,4225,4225,4225,0
|
|
20250210,091100,9879910,4225,4225,4225,4225,0
|
|
20250210,091000,9879910,4225,4225,4225,4225,0
|
|
20250210,090900,9879910,4225,4225,4225,4225,0
|
|
20250210,090800,9879910,4225,4225,4225,4225,0
|
|
20250210,090700,9879910,4225,4225,4225,4225,0
|
|
20250210,090600,9879910,4225,4215,4225,4215,657
|
|
20250210,090500,7108585,4230,4230,4230,4230,21
|
|
20250210,090400,7019755,4170,4170,4170,4170,1009
|
|
20250210,090300,2812225,4170,4160,4170,4160,222
|
|
20250210,090200,1888545,4160,4125,4160,4120,172
|
|
20250210,090100,1178320,4120,4120,4120,4120,0
|
|
20250210,090000,1178320,4120,4120,4120,4120,286
|