701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,203800,336432570,4120,4120,4120,4120,1024
|
|
20250211,203700,336432570,4120,4120,4120,4120,0
|
|
20250211,203600,336432570,4120,4120,4120,4120,0
|
|
20250211,203500,336432570,4120,4120,4120,4120,0
|
|
20250211,203400,336432570,4120,4120,4120,4120,0
|
|
20250211,203300,336432570,4120,4120,4120,4120,0
|
|
20250211,203200,336432570,4120,4120,4120,4120,0
|
|
20250211,203100,336432570,4120,4120,4120,4120,0
|
|
20250211,203000,336432570,4120,4120,4120,4120,0
|
|
20250211,202900,336432570,4120,4120,4120,4120,0
|
|
20250211,202800,336432570,4120,4120,4120,4120,0
|
|
20250211,202700,336432570,4120,4120,4120,4120,0
|
|
20250211,202600,336432570,4120,4120,4120,4120,0
|
|
20250211,202500,336432570,4120,4120,4120,4120,0
|
|
20250211,202400,336432570,4120,4120,4120,4120,0
|
|
20250211,202300,336432570,4120,4120,4120,4120,0
|
|
20250211,202200,336432570,4120,4120,4120,4120,0
|
|
20250211,202100,336432570,4120,4120,4120,4120,0
|
|
20250211,202000,336432570,4120,4120,4120,4120,0
|
|
20250211,201900,336432570,4120,4120,4120,4120,0
|
|
20250211,201800,336432570,4120,4120,4120,4120,0
|
|
20250211,201700,336432570,4120,4120,4120,4120,0
|
|
20250211,201600,336432570,4120,4120,4120,4120,0
|
|
20250211,201500,336432570,4120,4120,4120,4120,0
|
|
20250211,201400,336432570,4120,4120,4120,4120,0
|
|
20250211,201300,336432570,4120,4120,4120,4120,0
|
|
20250211,201200,336432570,4120,4120,4120,4120,0
|
|
20250211,201100,336432570,4120,4120,4120,4120,0
|
|
20250211,201000,336432570,4120,4120,4120,4120,0
|
|
20250211,200900,336432570,4120,4120,4120,4120,0
|
|
20250211,200800,336432570,4120,4120,4120,4120,1024
|
|
20250211,200700,336432570,4120,4120,4120,4120,0
|
|
20250211,200600,336432570,4120,4120,4120,4120,0
|
|
20250211,200500,336432570,4120,4120,4120,4120,0
|
|
20250211,200400,336432570,4120,4120,4120,4120,0
|
|
20250211,200300,336432570,4120,4120,4120,4120,0
|
|
20250211,200200,336432570,4120,4120,4120,4120,0
|
|
20250211,200100,336432570,4120,4120,4120,4120,0
|
|
20250211,200000,336432570,4120,4120,4120,4120,0
|
|
20250211,195900,336432570,4120,4120,4120,4120,0
|
|
20250211,195800,336432570,4120,4120,4120,4120,0
|
|
20250211,195700,336432570,4120,4120,4120,4120,0
|
|
20250211,195600,336432570,4120,4120,4120,4120,0
|
|
20250211,195500,336432570,4120,4120,4120,4120,0
|
|
20250211,195400,336432570,4120,4120,4120,4120,0
|
|
20250211,195300,336432570,4120,4120,4120,4120,0
|
|
20250211,195200,336432570,4120,4120,4120,4120,0
|
|
20250211,195100,336432570,4120,4120,4120,4120,0
|
|
20250211,195000,336432570,4120,4120,4120,4120,0
|
|
20250211,194900,336432570,4120,4120,4120,4120,0
|
|
20250211,194800,336432570,4120,4120,4120,4120,0
|
|
20250211,194700,336432570,4120,4120,4120,4120,0
|
|
20250211,194600,336432570,4120,4120,4120,4120,0
|
|
20250211,194500,336432570,4120,4120,4120,4120,0
|
|
20250211,194400,336432570,4120,4120,4120,4120,0
|
|
20250211,194300,336432570,4120,4120,4120,4120,0
|
|
20250211,194200,336432570,4120,4120,4120,4120,0
|
|
20250211,194100,336432570,4120,4120,4120,4120,0
|
|
20250211,194000,336432570,4120,4120,4120,4120,0
|
|
20250211,193900,336432570,4120,4120,4120,4120,0
|
|
20250211,193800,336432570,4120,4120,4120,4120,1024
|
|
20250211,193700,336432570,4120,4120,4120,4120,0
|
|
20250211,193600,336432570,4120,4120,4120,4120,0
|
|
20250211,193500,336432570,4120,4120,4120,4120,0
|
|
20250211,193400,336432570,4120,4120,4120,4120,0
|
|
20250211,193300,336432570,4120,4120,4120,4120,0
|
|
20250211,193200,336432570,4120,4120,4120,4120,0
|
|
20250211,193100,336432570,4120,4120,4120,4120,0
|
|
20250211,193000,336432570,4120,4120,4120,4120,0
|
|
20250211,192900,336432570,4120,4120,4120,4120,0
|
|
20250211,192800,336432570,4120,4120,4120,4120,0
|
|
20250211,192700,336432570,4120,4120,4120,4120,0
|
|
20250211,192600,336432570,4120,4120,4120,4120,0
|
|
20250211,192500,336432570,4120,4120,4120,4120,0
|
|
20250211,192400,336432570,4120,4120,4120,4120,0
|
|
20250211,192300,336432570,4120,4120,4120,4120,0
|
|
20250211,192200,336432570,4120,4120,4120,4120,0
|
|
20250211,192100,336432570,4120,4120,4120,4120,0
|
|
20250211,192000,336432570,4120,4120,4120,4120,0
|
|
20250211,191900,336432570,4120,4120,4120,4120,0
|
|
20250211,191800,336432570,4120,4120,4120,4120,0
|
|
20250211,191700,336432570,4120,4120,4120,4120,0
|
|
20250211,191600,336432570,4120,4120,4120,4120,0
|
|
20250211,191500,336432570,4120,4120,4120,4120,0
|
|
20250211,191400,336432570,4120,4120,4120,4120,0
|
|
20250211,191300,336432570,4120,4120,4120,4120,0
|
|
20250211,191200,336432570,4120,4120,4120,4120,0
|
|
20250211,191100,336432570,4120,4120,4120,4120,0
|
|
20250211,191000,336432570,4120,4120,4120,4120,0
|
|
20250211,190900,336432570,4120,4120,4120,4120,0
|
|
20250211,190800,336432570,4120,4120,4120,4120,1024
|
|
20250211,190700,336432570,4120,4120,4120,4120,0
|
|
20250211,190600,336432570,4120,4120,4120,4120,0
|
|
20250211,190500,336432570,4120,4120,4120,4120,0
|
|
20250211,190400,336432570,4120,4120,4120,4120,0
|
|
20250211,190300,336432570,4120,4120,4120,4120,0
|
|
20250211,190200,336432570,4120,4120,4120,4120,0
|
|
20250211,190100,336432570,4120,4120,4120,4120,0
|
|
20250211,190000,336432570,4120,4120,4120,4120,0
|
|
20250211,185900,336432570,4120,4120,4120,4120,0
|
|
20250211,185800,336432570,4120,4120,4120,4120,0
|
|
20250211,185700,336432570,4120,4120,4120,4120,0
|
|
20250211,185600,336432570,4120,4120,4120,4120,0
|
|
20250211,185500,336432570,4120,4120,4120,4120,0
|
|
20250211,185400,336432570,4120,4120,4120,4120,0
|
|
20250211,185300,336432570,4120,4120,4120,4120,0
|
|
20250211,185200,336432570,4120,4120,4120,4120,0
|
|
20250211,185100,336432570,4120,4120,4120,4120,0
|
|
20250211,185000,336432570,4120,4120,4120,4120,0
|
|
20250211,184900,336432570,4120,4120,4120,4120,0
|
|
20250211,184800,336432570,4120,4120,4120,4120,0
|
|
20250211,184700,336432570,4120,4120,4120,4120,0
|
|
20250211,184600,336432570,4120,4120,4120,4120,0
|
|
20250211,184500,336432570,4120,4120,4120,4120,0
|
|
20250211,184400,336432570,4120,4120,4120,4120,0
|
|
20250211,184300,336432570,4120,4120,4120,4120,0
|
|
20250211,184200,336432570,4120,4120,4120,4120,0
|
|
20250211,184100,336432570,4120,4120,4120,4120,0
|
|
20250211,184000,336432570,4120,4120,4120,4120,0
|
|
20250211,183900,336432570,4120,4120,4120,4120,0
|
|
20250211,183800,336432570,4120,4120,4120,4120,1024
|
|
20250211,183700,336432570,4120,4120,4120,4120,0
|
|
20250211,183600,336432570,4120,4120,4120,4120,0
|
|
20250211,183500,336432570,4120,4120,4120,4120,0
|
|
20250211,183400,336432570,4120,4120,4120,4120,0
|
|
20250211,183300,336432570,4120,4120,4120,4120,0
|
|
20250211,183200,336432570,4120,4120,4120,4120,0
|
|
20250211,183100,336432570,4120,4120,4120,4120,0
|
|
20250211,183000,336432570,4120,4120,4120,4120,0
|
|
20250211,182900,336432570,4120,4120,4120,4120,0
|
|
20250211,182800,336432570,4120,4120,4120,4120,0
|
|
20250211,182700,336432570,4120,4120,4120,4120,0
|
|
20250211,182600,336432570,4120,4120,4120,4120,0
|
|
20250211,182500,336432570,4120,4120,4120,4120,0
|
|
20250211,182400,336432570,4120,4120,4120,4120,0
|
|
20250211,182300,336432570,4120,4120,4120,4120,0
|
|
20250211,182200,336432570,4120,4120,4120,4120,0
|
|
20250211,182100,336432570,4120,4120,4120,4120,0
|
|
20250211,182000,336432570,4120,4120,4120,4120,0
|
|
20250211,181900,336432570,4120,4120,4120,4120,0
|
|
20250211,181800,336432570,4120,4120,4120,4120,0
|
|
20250211,181700,336432570,4120,4120,4120,4120,0
|
|
20250211,181600,336432570,4120,4120,4120,4120,0
|
|
20250211,181500,336432570,4120,4120,4120,4120,0
|
|
20250211,181400,336432570,4120,4120,4120,4120,0
|
|
20250211,181300,336432570,4120,4120,4120,4120,0
|
|
20250211,181200,336432570,4120,4120,4120,4120,0
|
|
20250211,181100,336432570,4120,4120,4120,4120,0
|
|
20250211,181000,336432570,4120,4120,4120,4120,0
|
|
20250211,180900,336432570,4120,4120,4120,4120,0
|
|
20250211,180800,336432570,4120,4120,4120,4120,1024
|
|
20250211,180700,336432570,4120,4120,4120,4120,0
|
|
20250211,180600,336432570,4120,4120,4120,4120,0
|
|
20250211,180500,336432570,4120,4120,4120,4120,0
|
|
20250211,180400,336432570,4120,4120,4120,4120,0
|
|
20250211,180300,336432570,4120,4120,4120,4120,0
|
|
20250211,180200,336432570,4120,4120,4120,4120,0
|
|
20250211,180100,336432570,4120,4120,4120,4120,0
|
|
20250211,180000,336432570,4120,4120,4120,4120,0
|
|
20250211,175900,336432570,4120,4120,4120,4120,0
|
|
20250211,175800,336432570,4120,4120,4120,4120,0
|
|
20250211,175700,336432570,4120,4120,4120,4120,0
|
|
20250211,175600,336432570,4120,4120,4120,4120,0
|
|
20250211,175500,336432570,4120,4120,4120,4120,0
|
|
20250211,175400,336432570,4120,4120,4120,4120,0
|
|
20250211,175300,336432570,4120,4120,4120,4120,0
|
|
20250211,175200,336432570,4120,4120,4120,4120,0
|
|
20250211,175100,336432570,4120,4120,4120,4120,0
|
|
20250211,175000,336432570,4120,4120,4120,4120,0
|
|
20250211,174900,336432570,4120,4120,4120,4120,0
|
|
20250211,174800,336432570,4120,4120,4120,4120,0
|
|
20250211,174700,336432570,4120,4120,4120,4120,0
|
|
20250211,174600,336432570,4120,4120,4120,4120,0
|
|
20250211,174500,336432570,4120,4120,4120,4120,0
|
|
20250211,174400,336432570,4120,4120,4120,4120,0
|
|
20250211,174300,336432570,4120,4120,4120,4120,0
|
|
20250211,174200,336432570,4120,4120,4120,4120,0
|
|
20250211,174100,336432570,4120,4120,4120,4120,0
|
|
20250211,174000,336432570,4120,4120,4120,4120,0
|
|
20250211,173900,336432570,4120,4120,4120,4120,0
|
|
20250211,173800,336432570,4120,4120,4120,4120,1024
|
|
20250211,173700,336432570,4120,4120,4120,4120,0
|
|
20250211,173600,336432570,4120,4120,4120,4120,0
|
|
20250211,173500,336432570,4120,4120,4120,4120,0
|
|
20250211,173400,336432570,4120,4120,4120,4120,0
|
|
20250211,173300,336432570,4120,4120,4120,4120,0
|
|
20250211,173200,336432570,4120,4120,4120,4120,0
|
|
20250211,173100,336432570,4120,4120,4120,4120,0
|
|
20250211,173000,336432570,4120,4120,4120,4120,0
|
|
20250211,172900,336432570,4120,4120,4120,4120,0
|
|
20250211,172800,336432570,4120,4120,4120,4120,0
|
|
20250211,172700,336432570,4120,4120,4120,4120,0
|
|
20250211,172600,336432570,4120,4120,4120,4120,0
|
|
20250211,172500,336432570,4120,4120,4120,4120,0
|
|
20250211,172400,336432570,4120,4120,4120,4120,0
|
|
20250211,172300,336432570,4120,4120,4120,4120,0
|
|
20250211,172200,336432570,4120,4120,4120,4120,0
|
|
20250211,172100,336432570,4120,4120,4120,4120,0
|
|
20250211,172000,336432570,4120,4120,4120,4120,0
|
|
20250211,171900,336432570,4120,4120,4120,4120,0
|
|
20250211,171800,336432570,4120,4120,4120,4120,0
|
|
20250211,171700,336432570,4120,4120,4120,4120,0
|
|
20250211,171600,336432570,4120,4120,4120,4120,0
|
|
20250211,171500,336432570,4120,4120,4120,4120,0
|
|
20250211,171400,336432570,4120,4120,4120,4120,0
|
|
20250211,171300,336432570,4120,4120,4120,4120,0
|
|
20250211,171200,336432570,4120,4120,4120,4120,0
|
|
20250211,171100,336432570,4120,4120,4120,4120,0
|
|
20250211,171000,336432570,4120,4120,4120,4120,0
|
|
20250211,170900,336432570,4120,4120,4120,4120,0
|
|
20250211,170800,336432570,4120,4120,4120,4120,1024
|
|
20250211,170700,336432570,4120,4120,4120,4120,0
|
|
20250211,170600,336432570,4120,4120,4120,4120,0
|
|
20250211,170500,336432570,4120,4120,4120,4120,0
|
|
20250211,170400,336432570,4120,4120,4120,4120,0
|
|
20250211,170300,336432570,4120,4120,4120,4120,0
|
|
20250211,170200,336432570,4120,4120,4120,4120,0
|
|
20250211,170100,336432570,4120,4120,4120,4120,0
|
|
20250211,170000,336432570,4120,4120,4120,4120,0
|
|
20250211,165900,336432570,4120,4120,4120,4120,0
|
|
20250211,165800,336432570,4120,4120,4120,4120,0
|
|
20250211,165700,336432570,4120,4120,4120,4120,0
|
|
20250211,165600,336432570,4120,4120,4120,4120,0
|
|
20250211,165500,336432570,4120,4120,4120,4120,0
|
|
20250211,165400,336432570,4120,4120,4120,4120,0
|
|
20250211,165300,336432570,4120,4120,4120,4120,0
|
|
20250211,165200,336432570,4120,4120,4120,4120,0
|
|
20250211,165100,336432570,4120,4120,4120,4120,0
|
|
20250211,165000,336432570,4120,4120,4120,4120,0
|
|
20250211,164900,336432570,4120,4120,4120,4120,0
|
|
20250211,164800,336432570,4120,4120,4120,4120,0
|
|
20250211,164700,336432570,4120,4120,4120,4120,0
|
|
20250211,164600,336432570,4120,4120,4120,4120,0
|
|
20250211,164500,336432570,4120,4120,4120,4120,0
|
|
20250211,164400,336432570,4120,4120,4120,4120,0
|
|
20250211,164300,336432570,4120,4120,4120,4120,0
|
|
20250211,164200,336432570,4120,4120,4120,4120,0
|
|
20250211,164100,336432570,4120,4120,4120,4120,0
|
|
20250211,164000,336432570,4120,4120,4120,4120,0
|
|
20250211,163900,336432570,4120,4120,4120,4120,0
|
|
20250211,163800,336432570,4120,4120,4120,4120,1024
|
|
20250211,163700,336432570,4120,4120,4120,4120,0
|
|
20250211,163600,336432570,4120,4120,4120,4120,0
|
|
20250211,163500,336432570,4120,4120,4120,4120,0
|
|
20250211,163400,336432570,4120,4120,4120,4120,0
|
|
20250211,163300,336432570,4120,4120,4120,4120,0
|
|
20250211,163200,336432570,4120,4120,4120,4120,0
|
|
20250211,163100,336432570,4120,4120,4120,4120,0
|
|
20250211,163000,336432570,4120,4120,4120,4120,0
|
|
20250211,162900,336432570,4120,4120,4120,4120,0
|
|
20250211,162800,336432570,4120,4120,4120,4120,0
|
|
20250211,162700,336432570,4120,4120,4120,4120,0
|
|
20250211,162600,336432570,4120,4120,4120,4120,0
|
|
20250211,162500,336432570,4120,4120,4120,4120,0
|
|
20250211,162400,336432570,4120,4120,4120,4120,0
|
|
20250211,162300,336432570,4120,4120,4120,4120,0
|
|
20250211,162200,336432570,4120,4120,4120,4120,0
|
|
20250211,162100,336432570,4120,4120,4120,4120,0
|
|
20250211,162000,336432570,4120,4120,4120,4120,0
|
|
20250211,161900,336432570,4120,4120,4120,4120,0
|
|
20250211,161800,336432570,4120,4120,4120,4120,0
|
|
20250211,161700,336432570,4120,4120,4120,4120,0
|
|
20250211,161600,336432570,4120,4120,4120,4120,0
|
|
20250211,161500,336432570,4120,4120,4120,4120,0
|
|
20250211,161400,336432570,4120,4120,4120,4120,0
|
|
20250211,161300,336432570,4120,4120,4120,4120,0
|
|
20250211,161200,336432570,4120,4120,4120,4120,0
|
|
20250211,161100,336432570,4120,4120,4120,4120,0
|
|
20250211,161000,336432570,4120,4120,4120,4120,0
|
|
20250211,160900,336432570,4120,4120,4120,4120,0
|
|
20250211,160800,336432570,4120,4120,4120,4120,1024
|
|
20250211,160700,336432570,4120,4120,4120,4120,0
|
|
20250211,160600,336432570,4120,4120,4120,4120,0
|
|
20250211,160500,336432570,4120,4120,4120,4120,0
|
|
20250211,160400,336432570,4120,4120,4120,4120,0
|
|
20250211,160300,336432570,4120,4120,4120,4120,0
|
|
20250211,160200,336432570,4120,4120,4120,4120,0
|
|
20250211,160100,336432570,4120,4120,4120,4120,0
|
|
20250211,160000,336432570,4120,4120,4120,4120,0
|
|
20250211,155900,336432570,4120,4120,4120,4120,0
|
|
20250211,155800,336432570,4120,4120,4120,4120,0
|
|
20250211,155700,336432570,4120,4120,4120,4120,0
|
|
20250211,155600,336432570,4120,4120,4120,4120,0
|
|
20250211,155500,336432570,4120,4120,4120,4120,0
|
|
20250211,155400,336432570,4120,4120,4120,4120,0
|
|
20250211,155300,336432570,4120,4120,4120,4120,0
|
|
20250211,155200,336432570,4120,4120,4120,4120,0
|
|
20250211,155100,336432570,4120,4120,4120,4120,0
|
|
20250211,155000,336432570,4120,4120,4120,4120,0
|
|
20250211,154900,336432570,4120,4120,4120,4120,0
|
|
20250211,154800,336432570,4120,4120,4120,4120,0
|
|
20250211,154700,336432570,4120,4120,4120,4120,0
|
|
20250211,154600,336432570,4120,4120,4120,4120,0
|
|
20250211,154500,336432570,4120,4120,4120,4120,0
|
|
20250211,154400,336432570,4120,4120,4120,4120,0
|
|
20250211,154300,336432570,4120,4120,4120,4120,0
|
|
20250211,154200,336432570,4120,4120,4120,4120,0
|
|
20250211,154100,336432570,4120,4120,4120,4120,0
|
|
20250211,154000,336432570,4120,4120,4120,4120,0
|
|
20250211,153900,336432570,4120,4120,4120,4120,0
|
|
20250211,153800,336432570,4120,4120,4120,4120,1024
|
|
20250211,153700,336432570,4120,4120,4120,4120,0
|
|
20250211,153600,336432570,4120,4120,4120,4120,0
|
|
20250211,153500,336432570,4120,4120,4120,4120,0
|
|
20250211,153400,336432570,4120,4120,4120,4120,0
|
|
20250211,153300,336432570,4120,4120,4120,4120,0
|
|
20250211,153200,336432570,4120,4120,4120,4120,0
|
|
20250211,153100,336432570,4120,4120,4120,4120,0
|
|
20250211,153000,336432570,4120,4120,4120,4120,1024
|
|
20250211,152900,332213690,4155,4155,4155,4155,0
|
|
20250211,152800,332213690,4155,4155,4155,4155,0
|
|
20250211,152700,332213690,4155,4155,4155,4155,0
|
|
20250211,152600,332213690,4155,4155,4155,4155,0
|
|
20250211,152500,332213690,4155,4155,4155,4155,0
|
|
20250211,152400,332213690,4155,4155,4155,4155,0
|
|
20250211,152300,332213690,4155,4155,4155,4155,0
|
|
20250211,152200,332213690,4155,4155,4155,4155,0
|
|
20250211,152100,332213690,4155,4155,4155,4155,0
|
|
20250211,152000,332213690,4155,4155,4155,4155,0
|
|
20250211,151900,332213690,4155,4160,4160,4090,190
|
|
20250211,151800,331425530,4160,4135,4160,4135,271
|
|
20250211,151700,330303295,4130,4130,4130,4130,0
|
|
20250211,151600,330303295,4130,4130,4130,4130,0
|
|
20250211,151500,330303295,4130,4130,4130,4130,0
|
|
20250211,151400,330303295,4130,4130,4130,4130,0
|
|
20250211,151300,330303295,4130,4130,4130,4130,18
|
|
20250211,151200,330228955,4130,4085,4130,4085,77
|
|
20250211,151100,329911080,4135,4135,4135,4135,20
|
|
20250211,151000,329828380,4135,4135,4135,4135,0
|
|
20250211,150900,329828380,4135,4135,4135,4135,5
|
|
20250211,150800,329807705,4090,4090,4090,4090,1
|
|
20250211,150700,329803615,4145,4145,4145,4145,0
|
|
20250211,150600,329803615,4145,4140,4145,4140,67
|
|
20250211,150500,329526045,4140,4135,4140,4135,162
|
|
20250211,150400,328856010,4135,4130,4135,4130,104
|
|
20250211,150300,328426465,4135,4135,4135,4135,0
|
|
20250211,150200,328426465,4135,4135,4135,4135,0
|
|
20250211,150100,328426465,4135,4135,4135,4135,0
|
|
20250211,150000,328426465,4135,4135,4135,4135,0
|
|
20250211,145900,328426465,4135,4135,4135,4135,0
|
|
20250211,145800,328426465,4135,4135,4135,4135,0
|
|
20250211,145700,328426465,4135,4080,4135,4080,111
|
|
20250211,145600,327967920,4135,4135,4135,4135,59
|
|
20250211,145500,327723955,4135,4125,4135,4075,165
|
|
20250211,145400,327042980,4120,4100,4120,4100,1001
|
|
20250211,145300,322928370,4070,4070,4070,4070,1
|
|
20250211,145200,322924300,4080,4085,4085,4080,400
|
|
20250211,145100,321291300,4095,4095,4095,4095,0
|
|
20250211,145000,321291300,4095,4095,4095,4095,0
|
|
20250211,144900,321291300,4095,4095,4095,4095,0
|
|
20250211,144800,321291300,4095,4095,4095,4095,0
|
|
20250211,144700,321291300,4095,4095,4095,4095,1
|
|
20250211,144600,321287205,4095,4090,4095,4090,500
|
|
20250211,144500,319240705,4070,4070,4070,4070,0
|
|
20250211,144400,319240705,4070,4070,4070,4070,0
|
|
20250211,144300,319240705,4070,4070,4070,4070,70
|
|
20250211,144200,318955805,4070,4070,4070,4070,0
|
|
20250211,144100,318955805,4070,4095,4100,4070,4
|
|
20250211,144000,318939470,4095,4095,4095,4095,0
|
|
20250211,143900,318939470,4095,4095,4095,4095,0
|
|
20250211,143800,318939470,4095,4095,4095,4095,0
|
|
20250211,143700,318939470,4095,4090,4095,4090,1265
|
|
20250211,143600,313762665,4065,4065,4065,4065,0
|
|
20250211,143500,313762665,4065,4065,4065,4065,250
|
|
20250211,143400,312746415,4065,4065,4065,4065,0
|
|
20250211,143300,312746415,4065,4065,4065,4065,200
|
|
20250211,143200,311933415,4085,4085,4085,4085,0
|
|
20250211,143100,311933415,4085,4085,4085,4085,0
|
|
20250211,143000,311933415,4085,4085,4085,4085,0
|
|
20250211,142900,311933415,4085,4085,4085,4085,0
|
|
20250211,142800,311933415,4085,4085,4085,4085,0
|
|
20250211,142700,311933415,4085,4085,4085,4085,0
|
|
20250211,142600,311933415,4085,4085,4085,4085,23
|
|
20250211,142500,311839460,4055,4060,4060,4055,207
|
|
20250211,142400,310999990,4090,4085,4090,4085,75
|
|
20250211,142300,310693480,4085,4085,4085,4085,24
|
|
20250211,142200,310595440,4055,4055,4055,4055,0
|
|
20250211,142100,310595440,4055,4055,4055,4055,0
|
|
20250211,142000,310595440,4055,4055,4055,4055,730
|
|
20250211,141900,307635290,4050,4050,4050,4050,0
|
|
20250211,141800,307635290,4050,4050,4050,4050,0
|
|
20250211,141700,307635290,4050,4050,4050,4050,0
|
|
20250211,141600,307635290,4050,4050,4050,4050,0
|
|
20250211,141500,307635290,4050,4050,4050,4050,0
|
|
20250211,141400,307635290,4050,4050,4050,4050,0
|
|
20250211,141300,307635290,4050,4050,4050,4050,0
|
|
20250211,141200,307635290,4050,4050,4050,4050,15
|
|
20250211,141100,307574540,4060,4060,4060,4060,100
|
|
20250211,141000,307168540,4055,4060,4060,4055,26
|
|
20250211,140900,307063080,4060,4070,4070,4060,147
|
|
20250211,140800,306465985,4070,4070,4070,4070,0
|
|
20250211,140700,306465985,4070,4070,4070,4070,3
|
|
20250211,140600,306453775,4075,4075,4075,4075,0
|
|
20250211,140500,306453775,4075,4075,4075,4075,0
|
|
20250211,140400,306453775,4075,4075,4075,4075,0
|
|
20250211,140300,306453775,4075,4075,4075,4075,0
|
|
20250211,140200,306453775,4075,4075,4075,4075,0
|
|
20250211,140100,306453775,4075,4075,4075,4075,0
|
|
20250211,140000,306453775,4075,4095,4100,4075,97
|
|
20250211,135900,306056485,4095,4085,4095,4085,400
|
|
20250211,135800,304420935,4080,4080,4080,4080,0
|
|
20250211,135700,304420935,4080,4080,4080,4080,0
|
|
20250211,135600,304420935,4080,4080,4080,4080,0
|
|
20250211,135500,304420935,4080,4080,4080,4080,0
|
|
20250211,135400,304420935,4080,4080,4080,4080,0
|
|
20250211,135300,304420935,4080,4080,4080,4080,0
|
|
20250211,135200,304420935,4080,4080,4080,4080,1
|
|
20250211,135100,304416855,4085,4085,4085,4085,0
|
|
20250211,135000,304416855,4085,4085,4085,4085,0
|
|
20250211,134900,304416855,4085,4085,4085,4085,1
|
|
20250211,134800,304412770,4100,4100,4100,4100,0
|
|
20250211,134700,304412770,4100,4100,4100,4100,0
|
|
20250211,134600,304412770,4100,4100,4100,4100,0
|
|
20250211,134500,304412770,4100,4100,4100,4100,0
|
|
20250211,134400,304412770,4100,4100,4100,4100,1
|
|
20250211,134300,304408670,4055,4110,4110,4055,185
|
|
20250211,134200,303655815,4110,4110,4110,4110,11
|
|
20250211,134100,303610605,4110,4085,4110,4085,687
|
|
20250211,134000,300798700,4080,4075,4080,4060,414
|
|
20250211,133900,299110060,4065,4065,4065,4065,0
|
|
20250211,133800,299110060,4065,4065,4065,4065,0
|
|
20250211,133700,299110060,4065,4065,4065,4065,0
|
|
20250211,133600,299110060,4065,4065,4065,4065,0
|
|
20250211,133500,299110060,4065,4065,4065,4065,1
|
|
20250211,133400,299105995,4070,4070,4070,4070,0
|
|
20250211,133300,299105995,4070,4070,4070,4070,0
|
|
20250211,133200,299105995,4070,4070,4070,4070,1
|
|
20250211,133100,299101925,4060,4060,4060,4060,0
|
|
20250211,133000,299101925,4060,4060,4060,4060,0
|
|
20250211,132900,299101925,4060,4060,4060,4060,0
|
|
20250211,132800,299101925,4060,4060,4060,4060,0
|
|
20250211,132700,299101925,4060,4060,4060,4060,0
|
|
20250211,132600,299101925,4060,4060,4060,4060,112
|
|
20250211,132500,298647205,4095,4095,4095,4095,1
|
|
20250211,132400,298643110,4065,4065,4065,4065,0
|
|
20250211,132300,298643110,4065,4065,4065,4065,0
|
|
20250211,132200,298643110,4065,4065,4065,4065,0
|
|
20250211,132100,298643110,4065,4065,4065,4065,0
|
|
20250211,132000,298643110,4065,4065,4065,4065,0
|
|
20250211,131900,298643110,4065,4065,4065,4065,0
|
|
20250211,131800,298643110,4065,4065,4065,4065,179
|
|
20250211,131700,297915475,4105,4105,4105,4105,0
|
|
20250211,131600,297915475,4105,4105,4105,4105,0
|
|
20250211,131500,297915475,4105,4105,4105,4105,0
|
|
20250211,131400,297915475,4105,4105,4105,4105,0
|
|
20250211,131300,297915475,4105,4105,4105,4105,0
|
|
20250211,131200,297915475,4105,4105,4105,4105,0
|
|
20250211,131100,297915475,4105,4105,4105,4105,0
|
|
20250211,131000,297915475,4105,4105,4105,4105,0
|
|
20250211,130900,297915475,4105,4105,4105,4105,0
|
|
20250211,130800,297915475,4105,4105,4105,4105,140
|
|
20250211,130700,297340775,4105,4105,4105,4105,0
|
|
20250211,130600,297340775,4105,4105,4105,4105,1
|
|
20250211,130500,297336670,4105,4105,4105,4100,324
|
|
20250211,130400,296007695,4105,4095,4105,4095,1134
|
|
20250211,130300,291359615,4095,4095,4095,4095,1
|
|
20250211,130200,291355520,4095,4095,4095,4095,10
|
|
20250211,130100,291314570,4050,4070,4070,4050,151
|
|
20250211,130000,290702490,4100,4100,4100,4100,53
|
|
20250211,125900,290485190,4100,4100,4100,4100,0
|
|
20250211,125800,290485190,4100,4100,4100,4100,0
|
|
20250211,125700,290485190,4100,4100,4100,4100,0
|
|
20250211,125600,290485190,4100,4100,4100,4100,0
|
|
20250211,125500,290485190,4100,4100,4100,4100,0
|
|
20250211,125400,290485190,4100,4100,4100,4100,0
|
|
20250211,125300,290485190,4100,4100,4100,4100,0
|
|
20250211,125200,290485190,4100,4100,4100,4100,0
|
|
20250211,125100,290485190,4100,4100,4100,4100,0
|
|
20250211,125000,290485190,4100,4100,4100,4100,0
|
|
20250211,124900,290485190,4100,4105,4105,4100,30
|
|
20250211,124800,290362150,4100,4075,4100,4075,153
|
|
20250211,124700,289735170,4075,4075,4100,4055,406
|
|
20250211,124600,288080385,4065,4065,4065,4065,979
|
|
20250211,124500,284100750,4065,4065,4065,4065,114
|
|
20250211,124400,283637340,4065,4055,4065,4055,322
|
|
20250211,124300,282331410,4065,4065,4065,4065,17
|
|
20250211,124200,282262305,4065,4065,4065,4065,88
|
|
20250211,124100,281904585,4065,4050,4065,4050,239
|
|
20250211,124000,280935415,4035,4035,4035,4035,0
|
|
20250211,123900,280935415,4035,4035,4035,4035,0
|
|
20250211,123800,280935415,4035,4035,4035,4035,0
|
|
20250211,123700,280935415,4035,4035,4035,4035,0
|
|
20250211,123600,280935415,4035,4035,4035,4035,0
|
|
20250211,123500,280935415,4035,4040,4040,4035,93
|
|
20250211,123400,280559785,4055,4055,4055,4055,0
|
|
20250211,123300,280559785,4055,4045,4055,4045,521
|
|
20250211,123200,278448650,4040,4040,4040,4040,0
|
|
20250211,123100,278448650,4040,4040,4040,4040,0
|
|
20250211,123000,278448650,4040,4040,4040,4040,0
|
|
20250211,122900,278448650,4040,4040,4040,4040,24
|
|
20250211,122800,278351690,4045,4045,4045,4045,0
|
|
20250211,122700,278351690,4045,4040,4045,4040,86
|
|
20250211,122600,278003865,4040,4040,4040,4040,100
|
|
20250211,122500,277599865,4040,4040,4040,4040,19
|
|
20250211,122400,277523105,4030,4020,4030,4020,157
|
|
20250211,122300,276891330,4020,4020,4020,4020,56
|
|
20250211,122200,276666210,4020,4020,4020,4015,3
|
|
20250211,122100,276654155,4005,4005,4005,4005,722
|
|
20250211,122000,273762545,4020,4020,4020,4020,0
|
|
20250211,121900,273762545,4020,4020,4020,4020,71
|
|
20250211,121800,273477125,4020,4020,4020,4020,1
|
|
20250211,121700,273473105,4020,4005,4020,4005,68
|
|
20250211,121600,273200045,4020,4020,4020,4020,430
|
|
20250211,121500,271471445,4020,4015,4020,4015,27
|
|
20250211,121400,271363035,4015,4015,4015,4015,10
|
|
20250211,121300,271322885,4015,4015,4015,4015,100
|
|
20250211,121200,270921385,4020,4020,4020,4020,5
|
|
20250211,121100,270901285,4020,4030,4035,3995,5293
|
|
20250211,121000,249720725,4030,4015,4035,4010,328
|
|
20250211,120900,248404700,4045,4045,4045,4045,1
|
|
20250211,120800,248400655,4035,4035,4035,4035,84
|
|
20250211,120700,248061715,4045,4045,4045,4045,0
|
|
20250211,120600,248061715,4045,4040,4045,4040,11
|
|
20250211,120500,248017270,4035,4035,4035,4035,252
|
|
20250211,120400,247000450,4035,4040,4040,3995,539
|
|
20250211,120300,244843590,4040,4040,4040,4040,56
|
|
20250211,120200,244617350,4040,4000,4040,3990,667
|
|
20250211,120100,241954435,3990,4055,4055,3990,3545
|
|
20250211,120000,227747725,4050,4050,4055,4050,72
|
|
20250211,115900,227456050,4050,4050,4050,4050,213
|
|
20250211,115800,226593400,4045,4020,4045,4020,2844
|
|
20250211,115700,215152190,4020,4035,4035,4020,2719
|
|
20250211,115600,204217140,4030,4020,4030,4020,2027
|
|
20250211,115500,196065510,4020,4065,4065,3990,21583
|
|
20250211,115400,109630700,4040,4040,4040,4040,0
|
|
20250211,115300,109630700,4040,4095,4095,4030,2700
|
|
20250211,115200,98700855,4130,4130,4130,4130,0
|
|
20250211,115100,98700855,4130,4130,4130,4130,0
|
|
20250211,115000,98700855,4130,4130,4130,4130,0
|
|
20250211,114900,98700855,4130,4130,4130,4130,0
|
|
20250211,114800,98700855,4130,4130,4130,4130,0
|
|
20250211,114700,98700855,4130,4130,4130,4130,0
|
|
20250211,114600,98700855,4130,4130,4130,4130,0
|
|
20250211,114500,98700855,4130,4130,4130,4130,0
|
|
20250211,114400,98700855,4130,4130,4130,4130,0
|
|
20250211,114300,98700855,4130,4130,4130,4130,0
|
|
20250211,114200,98700855,4130,4095,4130,4095,104
|
|
20250211,114100,98274835,4100,4100,4100,4100,0
|
|
20250211,114000,98274835,4100,4100,4100,4100,30
|
|
20250211,113900,98151835,4100,4110,4110,4100,219
|
|
20250211,113800,97253235,4135,4135,4135,4135,0
|
|
20250211,113700,97253235,4135,4135,4135,4105,139
|
|
20250211,113600,96681470,4110,4110,4110,4110,2381
|
|
20250211,113500,86895560,4110,4110,4110,4110,0
|
|
20250211,113400,86895560,4110,4110,4110,4110,0
|
|
20250211,113300,86895560,4110,4115,4115,4110,228
|
|
20250211,113200,85957940,4135,4135,4135,4135,0
|
|
20250211,113100,85957940,4135,4135,4135,4135,0
|
|
20250211,113000,85957940,4135,4135,4135,4135,0
|
|
20250211,112900,85957940,4135,4135,4135,4135,0
|
|
20250211,112800,85957940,4135,4135,4135,4135,0
|
|
20250211,112700,85957940,4135,4135,4135,4135,0
|
|
20250211,112600,85957940,4135,4135,4135,4135,0
|
|
20250211,112500,85957940,4135,4135,4135,4135,0
|
|
20250211,112400,85957940,4135,4135,4135,4135,1
|
|
20250211,112300,85953805,4145,4145,4145,4145,0
|
|
20250211,112200,85953805,4145,4145,4145,4145,0
|
|
20250211,112100,85953805,4145,4145,4145,4145,0
|
|
20250211,112000,85953805,4145,4145,4145,4145,0
|
|
20250211,111900,85953805,4145,4145,4145,4145,0
|
|
20250211,111800,85953805,4145,4145,4145,4145,0
|
|
20250211,111700,85953805,4145,4145,4145,4145,0
|
|
20250211,111600,85953805,4145,4145,4145,4145,0
|
|
20250211,111500,85953805,4145,4135,4145,4110,1012
|
|
20250211,111400,81794225,4135,4135,4135,4135,1
|
|
20250211,111300,81790090,4155,4155,4155,4155,0
|
|
20250211,111200,81790090,4155,4155,4155,4155,0
|
|
20250211,111100,81790090,4155,4155,4155,4155,0
|
|
20250211,111000,81790090,4155,4140,4155,4140,6
|
|
20250211,110900,81765220,4140,4140,4140,4140,17
|
|
20250211,110800,81694840,4155,4155,4155,4155,0
|
|
20250211,110700,81694840,4155,4155,4155,4155,0
|
|
20250211,110600,81694840,4155,4155,4155,4155,0
|
|
20250211,110500,81694840,4155,4155,4155,4155,0
|
|
20250211,110400,81694840,4155,4160,4160,4155,303
|
|
20250211,110300,80435870,4155,4155,4155,4155,182
|
|
20250211,110200,79679660,4155,4155,4155,4155,49
|
|
20250211,110100,79476065,4155,4150,4155,4150,266
|
|
20250211,110000,78372155,4150,4150,4150,4150,0
|
|
20250211,105900,78372155,4150,4150,4150,4150,0
|
|
20250211,105800,78372155,4150,4120,4150,4120,859
|
|
20250211,105700,74833015,4115,4115,4115,4115,399
|
|
20250211,105600,73191130,4120,4145,4145,4115,4190
|
|
20250211,105500,55901090,4145,4145,4145,4145,0
|
|
20250211,105400,55901090,4145,4145,4145,4145,0
|
|
20250211,105300,55901090,4145,4145,4145,4145,0
|
|
20250211,105200,55901090,4145,4145,4145,4145,0
|
|
20250211,105100,55901090,4145,4155,4155,4145,191
|
|
20250211,105000,55109340,4160,4160,4160,4160,0
|
|
20250211,104900,55109340,4160,4160,4160,4160,1
|
|
20250211,104800,55105180,4160,4160,4160,4160,0
|
|
20250211,104700,55105180,4160,4160,4160,4160,0
|
|
20250211,104600,55105180,4160,4160,4160,4160,0
|
|
20250211,104500,55105180,4160,4160,4160,4160,1
|
|
20250211,104400,55101020,4160,4160,4160,4160,0
|
|
20250211,104300,55101020,4160,4160,4160,4160,0
|
|
20250211,104200,55101020,4160,4160,4160,4160,0
|
|
20250211,104100,55101020,4160,4160,4160,4160,0
|
|
20250211,104000,55101020,4160,4160,4160,4160,0
|
|
20250211,103900,55101020,4160,4160,4160,4160,0
|
|
20250211,103800,55101020,4160,4160,4160,4160,1
|
|
20250211,103700,55096860,4160,4160,4160,4160,0
|
|
20250211,103600,55096860,4160,4160,4160,4160,0
|
|
20250211,103500,55096860,4160,4160,4160,4160,0
|
|
20250211,103400,55096860,4160,4160,4160,4160,0
|
|
20250211,103300,55096860,4160,4160,4160,4160,0
|
|
20250211,103200,55096860,4160,4160,4160,4160,0
|
|
20250211,103100,55096860,4160,4160,4160,4160,1
|
|
20250211,103000,55092700,4160,4160,4160,4160,2
|
|
20250211,102900,55084380,4150,4150,4150,4150,0
|
|
20250211,102800,55084380,4150,4150,4150,4150,0
|
|
20250211,102700,55084380,4150,4150,4150,4150,10
|
|
20250211,102600,55042880,4150,4150,4150,4150,0
|
|
20250211,102500,55042880,4150,4160,4160,4150,4
|
|
20250211,102400,55026250,4160,4160,4160,4160,3
|
|
20250211,102300,55013770,4160,4160,4160,4160,0
|
|
20250211,102200,55013770,4160,4160,4160,4160,1
|
|
20250211,102100,55009610,4160,4160,4160,4160,25
|
|
20250211,102000,54905610,4165,4165,4165,4165,82
|
|
20250211,101900,54564080,4155,4150,4160,4150,116
|
|
20250211,101800,54082260,4150,4145,4150,4145,51
|
|
20250211,101700,53870820,4130,4130,4130,4130,0
|
|
20250211,101600,53870820,4130,4130,4130,4130,0
|
|
20250211,101500,53870820,4130,4130,4130,4130,0
|
|
20250211,101400,53870820,4130,4130,4130,4130,1
|
|
20250211,101300,53866690,4130,4130,4130,4130,0
|
|
20250211,101200,53866690,4130,4130,4130,4130,5
|
|
20250211,101100,53846040,4130,4130,4130,4130,7
|
|
20250211,101000,53817130,4130,4130,4135,4130,305
|
|
20250211,100900,52557245,4130,4145,4145,4130,302
|
|
20250211,100800,51309595,4150,4150,4150,4150,0
|
|
20250211,100700,51309595,4150,4150,4150,4150,156
|
|
20250211,100600,50662195,4150,4150,4150,4150,3
|
|
20250211,100500,50649745,4140,4140,4140,4140,147
|
|
20250211,100400,50041165,4135,4135,4135,4135,56
|
|
20250211,100300,49809605,4135,4130,4145,4130,15
|
|
20250211,100200,49747565,4130,4130,4130,4130,15
|
|
20250211,100100,49685615,4130,4150,4150,4130,376
|
|
20250211,100000,48128790,4135,4135,4135,4135,3
|
|
20250211,095900,48116385,4155,4155,4155,4155,0
|
|
20250211,095800,48116385,4155,4155,4155,4155,0
|
|
20250211,095700,48116385,4155,4155,4155,4155,0
|
|
20250211,095600,48116385,4155,4155,4155,4155,0
|
|
20250211,095500,48116385,4155,4155,4155,4155,0
|
|
20250211,095400,48116385,4155,4155,4155,4155,1
|
|
20250211,095300,48112230,4150,4150,4150,4150,0
|
|
20250211,095200,48112230,4150,4150,4150,4150,105
|
|
20250211,095100,47676480,4150,4150,4150,4150,1
|
|
20250211,095000,47672330,4130,4130,4130,4130,2
|
|
20250211,094900,47664070,4130,4135,4135,4130,380
|
|
20250211,094800,46093290,4135,4135,4135,4135,16
|
|
20250211,094700,46027130,4135,4135,4135,4135,0
|
|
20250211,094600,46027130,4135,4135,4135,4135,163
|
|
20250211,094500,45353125,4165,4165,4165,4165,0
|
|
20250211,094400,45353125,4165,4165,4165,4165,5
|
|
20250211,094300,45332300,4165,4165,4165,4165,0
|
|
20250211,094200,45332300,4165,4165,4165,4165,0
|
|
20250211,094100,45332300,4165,4165,4165,4165,0
|
|
20250211,094000,45332300,4165,4165,4165,4165,0
|
|
20250211,093900,45332300,4165,4165,4165,4165,0
|
|
20250211,093800,45332300,4165,4165,4165,4165,0
|
|
20250211,093700,45332300,4165,4165,4165,4165,0
|
|
20250211,093600,45332300,4165,4165,4165,4165,39
|
|
20250211,093500,45169865,4165,4165,4165,4165,1
|
|
20250211,093400,45165700,4155,4155,4155,4155,0
|
|
20250211,093300,45165700,4155,4155,4155,4155,0
|
|
20250211,093200,45165700,4155,4155,4155,4155,0
|
|
20250211,093100,45165700,4155,4155,4155,4155,0
|
|
20250211,093000,45165700,4155,4155,4155,4155,0
|
|
20250211,092900,45165700,4155,4155,4155,4155,10
|
|
20250211,092800,45124150,4165,4165,4165,4165,13
|
|
20250211,092700,45070005,4165,4165,4165,4165,0
|
|
20250211,092600,45070005,4165,4165,4165,4165,0
|
|
20250211,092500,45070005,4165,4165,4165,4165,0
|
|
20250211,092400,45070005,4165,4165,4165,4165,0
|
|
20250211,092300,45070005,4165,4165,4165,4165,0
|
|
20250211,092200,45070005,4165,4135,4165,4130,140
|
|
20250211,092100,44491590,4130,4130,4130,4130,1
|
|
20250211,092000,44487460,4160,4165,4165,4130,459
|
|
20250211,091900,42589850,4165,4165,4165,4165,0
|
|
20250211,091800,42589850,4165,4165,4165,4165,0
|
|
20250211,091700,42589850,4165,4165,4165,4165,42
|
|
20250211,091600,42414920,4165,4165,4165,4165,0
|
|
20250211,091500,42414920,4165,4165,4165,4165,0
|
|
20250211,091400,42414920,4165,4165,4165,4165,0
|
|
20250211,091300,42414920,4165,4165,4165,4165,0
|
|
20250211,091200,42414920,4165,4165,4165,4165,47
|
|
20250211,091100,42219165,4175,4175,4175,4175,7
|
|
20250211,091000,42189940,4175,4110,4175,4110,758
|
|
20250211,090900,39069555,4110,4110,4110,4110,600
|
|
20250211,090800,36603555,4030,4185,4185,4000,5865
|
|
20250211,090700,12783810,4185,4185,4185,4185,2
|
|
20250211,090600,12775440,4205,4205,4205,4205,0
|
|
20250211,090500,12775440,4205,4205,4205,4205,5
|
|
20250211,090400,12754415,4140,4215,4215,4140,1328
|
|
20250211,090300,7244305,4150,4150,4150,4150,524
|
|
20250211,090200,5069705,4225,4225,4225,4225,188
|
|
20250211,090100,4275405,4235,4250,4250,4235,21
|
|
20250211,090000,4186410,4250,4125,4300,4125,1008
|