703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250217,204000,73321566,750,750,750,750,190
|
||
|
|
20250217,203900,73321566,750,750,750,750,0
|
||
|
|
20250217,203800,73321566,750,750,750,750,0
|
||
|
|
20250217,203700,73321566,750,750,750,750,0
|
||
|
|
20250217,203600,73321566,750,750,750,750,0
|
||
|
|
20250217,203500,73321566,750,750,750,750,0
|
||
|
|
20250217,203400,73321566,750,750,750,750,0
|
||
|
|
20250217,203300,73321566,750,750,750,750,0
|
||
|
|
20250217,203200,73321566,750,750,750,750,0
|
||
|
|
20250217,203100,73321566,750,750,750,750,0
|
||
|
|
20250217,203000,73321566,750,750,750,750,0
|
||
|
|
20250217,202900,73321566,750,750,750,750,0
|
||
|
|
20250217,202800,73321566,750,750,750,750,0
|
||
|
|
20250217,202700,73321566,750,750,750,750,0
|
||
|
|
20250217,202600,73321566,750,750,750,750,0
|
||
|
|
20250217,202500,73321566,750,750,750,750,0
|
||
|
|
20250217,202400,73321566,750,750,750,750,0
|
||
|
|
20250217,202300,73321566,750,750,750,750,0
|
||
|
|
20250217,202200,73321566,750,750,750,750,0
|
||
|
|
20250217,202100,73321566,750,750,750,750,0
|
||
|
|
20250217,202000,73321566,750,750,750,750,0
|
||
|
|
20250217,201900,73321566,750,750,750,750,0
|
||
|
|
20250217,201800,73321566,750,750,750,750,0
|
||
|
|
20250217,201700,73321566,750,750,750,750,0
|
||
|
|
20250217,201600,73321566,750,750,750,750,0
|
||
|
|
20250217,201500,73321566,750,750,750,750,0
|
||
|
|
20250217,201400,73321566,750,750,750,750,0
|
||
|
|
20250217,201300,73321566,750,750,750,750,0
|
||
|
|
20250217,201200,73321566,750,750,750,750,0
|
||
|
|
20250217,201100,73321566,750,750,750,750,0
|
||
|
|
20250217,201000,73321566,750,750,750,750,190
|
||
|
|
20250217,200900,73321566,750,750,750,750,0
|
||
|
|
20250217,200800,73321566,750,750,750,750,0
|
||
|
|
20250217,200700,73321566,750,750,750,750,0
|
||
|
|
20250217,200600,73321566,750,750,750,750,0
|
||
|
|
20250217,200500,73321566,750,750,750,750,0
|
||
|
|
20250217,200400,73321566,750,750,750,750,0
|
||
|
|
20250217,200300,73321566,750,750,750,750,0
|
||
|
|
20250217,200200,73321566,750,750,750,750,0
|
||
|
|
20250217,200100,73321566,750,750,750,750,0
|
||
|
|
20250217,200000,73321566,750,750,750,750,0
|
||
|
|
20250217,195900,73321566,750,750,750,750,0
|
||
|
|
20250217,195800,73321566,750,750,750,750,0
|
||
|
|
20250217,195700,73321566,750,750,750,750,0
|
||
|
|
20250217,195600,73321566,750,750,750,750,0
|
||
|
|
20250217,195500,73321566,750,750,750,750,0
|
||
|
|
20250217,195400,73321566,750,750,750,750,0
|
||
|
|
20250217,195300,73321566,750,750,750,750,0
|
||
|
|
20250217,195200,73321566,750,750,750,750,0
|
||
|
|
20250217,195100,73321566,750,750,750,750,0
|
||
|
|
20250217,195000,73321566,750,750,750,750,0
|
||
|
|
20250217,194900,73321566,750,750,750,750,0
|
||
|
|
20250217,194800,73321566,750,750,750,750,0
|
||
|
|
20250217,194700,73321566,750,750,750,750,0
|
||
|
|
20250217,194600,73321566,750,750,750,750,0
|
||
|
|
20250217,194500,73321566,750,750,750,750,0
|
||
|
|
20250217,194400,73321566,750,750,750,750,0
|
||
|
|
20250217,194300,73321566,750,750,750,750,0
|
||
|
|
20250217,194200,73321566,750,750,750,750,0
|
||
|
|
20250217,194100,73321566,750,750,750,750,0
|
||
|
|
20250217,194000,73321566,750,750,750,750,190
|
||
|
|
20250217,193900,73321566,750,750,750,750,0
|
||
|
|
20250217,193800,73321566,750,750,750,750,0
|
||
|
|
20250217,193700,73321566,750,750,750,750,0
|
||
|
|
20250217,193600,73321566,750,750,750,750,0
|
||
|
|
20250217,193500,73321566,750,750,750,750,0
|
||
|
|
20250217,193400,73321566,750,750,750,750,0
|
||
|
|
20250217,193300,73321566,750,750,750,750,0
|
||
|
|
20250217,193200,73321566,750,750,750,750,0
|
||
|
|
20250217,193100,73321566,750,750,750,750,0
|
||
|
|
20250217,193000,73321566,750,750,750,750,0
|
||
|
|
20250217,192900,73321566,750,750,750,750,0
|
||
|
|
20250217,192800,73321566,750,750,750,750,0
|
||
|
|
20250217,192700,73321566,750,750,750,750,0
|
||
|
|
20250217,192600,73321566,750,750,750,750,0
|
||
|
|
20250217,192500,73321566,750,750,750,750,0
|
||
|
|
20250217,192400,73321566,750,750,750,750,0
|
||
|
|
20250217,192300,73321566,750,750,750,750,0
|
||
|
|
20250217,192200,73321566,750,750,750,750,0
|
||
|
|
20250217,192100,73321566,750,750,750,750,0
|
||
|
|
20250217,192000,73321566,750,750,750,750,0
|
||
|
|
20250217,191900,73321566,750,750,750,750,0
|
||
|
|
20250217,191800,73321566,750,750,750,750,0
|
||
|
|
20250217,191700,73321566,750,750,750,750,0
|
||
|
|
20250217,191600,73321566,750,750,750,750,0
|
||
|
|
20250217,191500,73321566,750,750,750,750,0
|
||
|
|
20250217,191400,73321566,750,750,750,750,0
|
||
|
|
20250217,191300,73321566,750,750,750,750,0
|
||
|
|
20250217,191200,73321566,750,750,750,750,0
|
||
|
|
20250217,191100,73321566,750,750,750,750,0
|
||
|
|
20250217,191000,73321566,750,750,750,750,190
|
||
|
|
20250217,190900,73321566,750,750,750,750,0
|
||
|
|
20250217,190800,73321566,750,750,750,750,0
|
||
|
|
20250217,190700,73321566,750,750,750,750,0
|
||
|
|
20250217,190600,73321566,750,750,750,750,0
|
||
|
|
20250217,190500,73321566,750,750,750,750,0
|
||
|
|
20250217,190400,73321566,750,750,750,750,0
|
||
|
|
20250217,190300,73321566,750,750,750,750,0
|
||
|
|
20250217,190200,73321566,750,750,750,750,0
|
||
|
|
20250217,190100,73321566,750,750,750,750,0
|
||
|
|
20250217,190000,73321566,750,750,750,750,0
|
||
|
|
20250217,185900,73321566,750,750,750,750,0
|
||
|
|
20250217,185800,73321566,750,750,750,750,0
|
||
|
|
20250217,185700,73321566,750,750,750,750,0
|
||
|
|
20250217,185600,73321566,750,750,750,750,0
|
||
|
|
20250217,185500,73321566,750,750,750,750,0
|
||
|
|
20250217,185400,73321566,750,750,750,750,0
|
||
|
|
20250217,185300,73321566,750,750,750,750,0
|
||
|
|
20250217,185200,73321566,750,750,750,750,0
|
||
|
|
20250217,185100,73321566,750,750,750,750,0
|
||
|
|
20250217,185000,73321566,750,750,750,750,0
|
||
|
|
20250217,184900,73321566,750,750,750,750,0
|
||
|
|
20250217,184800,73321566,750,750,750,750,0
|
||
|
|
20250217,184700,73321566,750,750,750,750,0
|
||
|
|
20250217,184600,73321566,750,750,750,750,0
|
||
|
|
20250217,184500,73321566,750,750,750,750,0
|
||
|
|
20250217,184400,73321566,750,750,750,750,0
|
||
|
|
20250217,184300,73321566,750,750,750,750,0
|
||
|
|
20250217,184200,73321566,750,750,750,750,0
|
||
|
|
20250217,184100,73321566,750,750,750,750,0
|
||
|
|
20250217,184000,73321566,750,750,750,750,190
|
||
|
|
20250217,183900,73321566,750,750,750,750,0
|
||
|
|
20250217,183800,73321566,750,750,750,750,0
|
||
|
|
20250217,183700,73321566,750,750,750,750,0
|
||
|
|
20250217,183600,73321566,750,750,750,750,0
|
||
|
|
20250217,183500,73321566,750,750,750,750,0
|
||
|
|
20250217,183400,73321566,750,750,750,750,0
|
||
|
|
20250217,183300,73321566,750,750,750,750,0
|
||
|
|
20250217,183200,73321566,750,750,750,750,0
|
||
|
|
20250217,183100,73321566,750,750,750,750,0
|
||
|
|
20250217,183000,73321566,750,750,750,750,0
|
||
|
|
20250217,182900,73321566,750,750,750,750,0
|
||
|
|
20250217,182800,73321566,750,750,750,750,0
|
||
|
|
20250217,182700,73321566,750,750,750,750,0
|
||
|
|
20250217,182600,73321566,750,750,750,750,0
|
||
|
|
20250217,182500,73321566,750,750,750,750,0
|
||
|
|
20250217,182400,73321566,750,750,750,750,0
|
||
|
|
20250217,182300,73321566,750,750,750,750,0
|
||
|
|
20250217,182200,73321566,750,750,750,750,0
|
||
|
|
20250217,182100,73321566,750,750,750,750,0
|
||
|
|
20250217,182000,73321566,750,750,750,750,0
|
||
|
|
20250217,181900,73321566,750,750,750,750,0
|
||
|
|
20250217,181800,73321566,750,750,750,750,0
|
||
|
|
20250217,181700,73321566,750,750,750,750,0
|
||
|
|
20250217,181600,73321566,750,750,750,750,0
|
||
|
|
20250217,181500,73321566,750,750,750,750,0
|
||
|
|
20250217,181400,73321566,750,750,750,750,0
|
||
|
|
20250217,181300,73321566,750,750,750,750,0
|
||
|
|
20250217,181200,73321566,750,750,750,750,0
|
||
|
|
20250217,181100,73321566,750,750,750,750,0
|
||
|
|
20250217,181000,73321566,750,750,750,750,190
|
||
|
|
20250217,180900,73321566,750,750,750,750,0
|
||
|
|
20250217,180800,73321566,750,750,750,750,0
|
||
|
|
20250217,180700,73321566,750,750,750,750,0
|
||
|
|
20250217,180600,73321566,750,750,750,750,0
|
||
|
|
20250217,180500,73321566,750,750,750,750,0
|
||
|
|
20250217,180400,73321566,750,750,750,750,0
|
||
|
|
20250217,180300,73321566,750,750,750,750,0
|
||
|
|
20250217,180200,73321566,750,750,750,750,0
|
||
|
|
20250217,180100,73321566,750,750,750,750,0
|
||
|
|
20250217,180000,73321566,750,750,750,750,0
|
||
|
|
20250217,175900,73321566,750,750,750,750,0
|
||
|
|
20250217,175800,73321566,750,750,750,750,0
|
||
|
|
20250217,175700,73321566,750,750,750,750,0
|
||
|
|
20250217,175600,73321566,750,750,750,750,0
|
||
|
|
20250217,175500,73321566,750,750,750,750,0
|
||
|
|
20250217,175400,73321566,750,750,750,750,0
|
||
|
|
20250217,175300,73321566,750,750,750,750,0
|
||
|
|
20250217,175200,73321566,750,750,750,750,0
|
||
|
|
20250217,175100,73321566,750,750,750,750,0
|
||
|
|
20250217,175000,73321566,750,750,750,750,0
|
||
|
|
20250217,174900,73321566,750,750,750,750,0
|
||
|
|
20250217,174800,73321566,750,750,750,750,0
|
||
|
|
20250217,174700,73321566,750,750,750,750,0
|
||
|
|
20250217,174600,73321566,750,750,750,750,0
|
||
|
|
20250217,174500,73321566,750,750,750,750,0
|
||
|
|
20250217,174400,73321566,750,750,750,750,0
|
||
|
|
20250217,174300,73321566,750,750,750,750,0
|
||
|
|
20250217,174200,73321566,750,750,750,750,0
|
||
|
|
20250217,174100,73321566,750,750,750,750,0
|
||
|
|
20250217,174000,73321566,750,750,750,750,190
|
||
|
|
20250217,173900,73321566,750,750,750,750,0
|
||
|
|
20250217,173800,73321566,750,750,750,750,0
|
||
|
|
20250217,173700,73321566,750,750,750,750,0
|
||
|
|
20250217,173600,73321566,750,750,750,750,0
|
||
|
|
20250217,173500,73321566,750,750,750,750,0
|
||
|
|
20250217,173400,73321566,750,750,750,750,0
|
||
|
|
20250217,173300,73321566,750,750,750,750,0
|
||
|
|
20250217,173200,73321566,750,750,750,750,0
|
||
|
|
20250217,173100,73321566,750,750,750,750,0
|
||
|
|
20250217,173000,73321566,750,750,750,750,0
|
||
|
|
20250217,172900,73321566,750,750,750,750,0
|
||
|
|
20250217,172800,73321566,750,750,750,750,0
|
||
|
|
20250217,172700,73321566,750,750,750,750,0
|
||
|
|
20250217,172600,73321566,750,750,750,750,0
|
||
|
|
20250217,172500,73321566,750,750,750,750,0
|
||
|
|
20250217,172400,73321566,750,750,750,750,0
|
||
|
|
20250217,172300,73321566,750,750,750,750,0
|
||
|
|
20250217,172200,73321566,750,750,750,750,0
|
||
|
|
20250217,172100,73321566,750,750,750,750,0
|
||
|
|
20250217,172000,73321566,750,750,750,750,0
|
||
|
|
20250217,171900,73321566,750,750,750,750,0
|
||
|
|
20250217,171800,73321566,750,750,750,750,0
|
||
|
|
20250217,171700,73321566,750,750,750,750,0
|
||
|
|
20250217,171600,73321566,750,750,750,750,0
|
||
|
|
20250217,171500,73321566,750,750,750,750,0
|
||
|
|
20250217,171400,73321566,750,750,750,750,0
|
||
|
|
20250217,171300,73321566,750,750,750,750,0
|
||
|
|
20250217,171200,73321566,750,750,750,750,0
|
||
|
|
20250217,171100,73321566,750,750,750,750,0
|
||
|
|
20250217,171000,73321566,750,750,750,750,190
|
||
|
|
20250217,170900,73321566,750,750,750,750,0
|
||
|
|
20250217,170800,73321566,750,750,750,750,0
|
||
|
|
20250217,170700,73321566,750,750,750,750,0
|
||
|
|
20250217,170600,73321566,750,750,750,750,0
|
||
|
|
20250217,170500,73321566,750,750,750,750,0
|
||
|
|
20250217,170400,73321566,750,750,750,750,0
|
||
|
|
20250217,170300,73321566,750,750,750,750,0
|
||
|
|
20250217,170200,73321566,750,750,750,750,0
|
||
|
|
20250217,170100,73321566,750,750,750,750,0
|
||
|
|
20250217,170000,73321566,750,750,750,750,0
|
||
|
|
20250217,165900,73321566,750,750,750,750,0
|
||
|
|
20250217,165800,73321566,750,750,750,750,0
|
||
|
|
20250217,165700,73321566,750,750,750,750,0
|
||
|
|
20250217,165600,73321566,750,750,750,750,0
|
||
|
|
20250217,165500,73321566,750,750,750,750,0
|
||
|
|
20250217,165400,73321566,750,750,750,750,0
|
||
|
|
20250217,165300,73321566,750,750,750,750,0
|
||
|
|
20250217,165200,73321566,750,750,750,750,0
|
||
|
|
20250217,165100,73321566,750,750,750,750,0
|
||
|
|
20250217,165000,73321566,750,750,750,750,0
|
||
|
|
20250217,164900,73321566,750,750,750,750,0
|
||
|
|
20250217,164800,73321566,750,750,750,750,0
|
||
|
|
20250217,164700,73321566,750,750,750,750,0
|
||
|
|
20250217,164600,73321566,750,750,750,750,0
|
||
|
|
20250217,164500,73321566,750,750,750,750,0
|
||
|
|
20250217,164400,73321566,750,750,750,750,0
|
||
|
|
20250217,164300,73321566,750,750,750,750,0
|
||
|
|
20250217,164200,73321566,750,750,750,750,0
|
||
|
|
20250217,164100,73321566,750,750,750,750,0
|
||
|
|
20250217,164000,73321566,750,750,750,750,190
|
||
|
|
20250217,163900,73321566,750,750,750,750,0
|
||
|
|
20250217,163800,73321566,750,750,750,750,0
|
||
|
|
20250217,163700,73321566,750,750,750,750,0
|
||
|
|
20250217,163600,73321566,750,750,750,750,0
|
||
|
|
20250217,163500,73321566,750,750,750,750,0
|
||
|
|
20250217,163400,73321566,750,750,750,750,0
|
||
|
|
20250217,163300,73321566,750,750,750,750,0
|
||
|
|
20250217,163200,73321566,750,750,750,750,0
|
||
|
|
20250217,163100,73321566,750,750,750,750,0
|
||
|
|
20250217,163000,73321566,750,750,750,750,0
|
||
|
|
20250217,162900,73321566,750,750,750,750,0
|
||
|
|
20250217,162800,73321566,750,750,750,750,0
|
||
|
|
20250217,162700,73321566,750,750,750,750,0
|
||
|
|
20250217,162600,73321566,750,750,750,750,0
|
||
|
|
20250217,162500,73321566,750,750,750,750,0
|
||
|
|
20250217,162400,73321566,750,750,750,750,0
|
||
|
|
20250217,162300,73321566,750,750,750,750,0
|
||
|
|
20250217,162200,73321566,750,750,750,750,0
|
||
|
|
20250217,162100,73321566,750,750,750,750,0
|
||
|
|
20250217,162000,73321566,750,750,750,750,0
|
||
|
|
20250217,161900,73321566,750,750,750,750,0
|
||
|
|
20250217,161800,73321566,750,750,750,750,0
|
||
|
|
20250217,161700,73321566,750,750,750,750,0
|
||
|
|
20250217,161600,73321566,750,750,750,750,0
|
||
|
|
20250217,161500,73321566,750,750,750,750,0
|
||
|
|
20250217,161400,73321566,750,750,750,750,0
|
||
|
|
20250217,161300,73321566,750,750,750,750,0
|
||
|
|
20250217,161200,73321566,750,750,750,750,0
|
||
|
|
20250217,161100,73321566,750,750,750,750,0
|
||
|
|
20250217,161000,73321566,750,750,750,750,190
|
||
|
|
20250217,160900,73321566,750,750,750,750,0
|
||
|
|
20250217,160800,73321566,750,750,750,750,0
|
||
|
|
20250217,160700,73321566,750,750,750,750,0
|
||
|
|
20250217,160600,73321566,750,750,750,750,0
|
||
|
|
20250217,160500,73321566,750,750,750,750,0
|
||
|
|
20250217,160400,73321566,750,750,750,750,0
|
||
|
|
20250217,160300,73321566,750,750,750,750,0
|
||
|
|
20250217,160200,73321566,750,750,750,750,0
|
||
|
|
20250217,160100,73321566,750,750,750,750,0
|
||
|
|
20250217,160000,73321566,750,750,750,750,0
|
||
|
|
20250217,155900,73321566,750,750,750,750,0
|
||
|
|
20250217,155800,73321566,750,750,750,750,0
|
||
|
|
20250217,155700,73321566,750,750,750,750,0
|
||
|
|
20250217,155600,73321566,750,750,750,750,0
|
||
|
|
20250217,155500,73321566,750,750,750,750,0
|
||
|
|
20250217,155400,73321566,750,750,750,750,0
|
||
|
|
20250217,155300,73321566,750,750,750,750,0
|
||
|
|
20250217,155200,73321566,750,750,750,750,0
|
||
|
|
20250217,155100,73321566,750,750,750,750,0
|
||
|
|
20250217,155000,73321566,750,750,750,750,0
|
||
|
|
20250217,154900,73321566,750,750,750,750,0
|
||
|
|
20250217,154800,73321566,750,750,750,750,0
|
||
|
|
20250217,154700,73321566,750,750,750,750,0
|
||
|
|
20250217,154600,73321566,750,750,750,750,0
|
||
|
|
20250217,154500,73321566,750,750,750,750,0
|
||
|
|
20250217,154400,73321566,750,750,750,750,0
|
||
|
|
20250217,154300,73321566,750,750,750,750,0
|
||
|
|
20250217,154200,73321566,750,750,750,750,0
|
||
|
|
20250217,154100,73321566,750,750,750,750,0
|
||
|
|
20250217,154000,73321566,750,750,750,750,190
|
||
|
|
20250217,153900,73321566,750,750,750,750,0
|
||
|
|
20250217,153800,73321566,750,750,750,750,0
|
||
|
|
20250217,153700,73321566,750,750,750,750,0
|
||
|
|
20250217,153600,73321566,750,750,750,750,0
|
||
|
|
20250217,153500,73321566,750,750,750,750,0
|
||
|
|
20250217,153400,73321566,750,750,750,750,0
|
||
|
|
20250217,153300,73321566,750,750,750,750,0
|
||
|
|
20250217,153200,73321566,750,750,750,750,0
|
||
|
|
20250217,153100,73321566,750,750,750,750,0
|
||
|
|
20250217,153000,73321566,750,750,750,750,190
|
||
|
|
20250217,152900,73179066,750,750,750,750,0
|
||
|
|
20250217,152800,73179066,750,750,750,750,0
|
||
|
|
20250217,152700,73179066,750,750,750,750,0
|
||
|
|
20250217,152600,73179066,750,750,750,750,0
|
||
|
|
20250217,152500,73179066,750,750,750,750,0
|
||
|
|
20250217,152400,73179066,750,750,750,750,0
|
||
|
|
20250217,152300,73179066,750,750,750,750,0
|
||
|
|
20250217,152200,73179066,750,750,750,750,0
|
||
|
|
20250217,152100,73179066,750,750,750,750,0
|
||
|
|
20250217,152000,73179066,750,750,750,750,0
|
||
|
|
20250217,151900,73179066,750,745,750,745,744
|
||
|
|
20250217,151800,72621903,750,750,750,750,0
|
||
|
|
20250217,151700,72621903,750,750,750,750,1517
|
||
|
|
20250217,151600,71484153,749,749,749,749,1307
|
||
|
|
20250217,151500,70505210,749,749,749,749,758
|
||
|
|
20250217,151400,69937468,747,747,747,747,77
|
||
|
|
20250217,151300,69879949,747,747,747,747,0
|
||
|
|
20250217,151200,69879949,747,747,747,747,0
|
||
|
|
20250217,151100,69879949,747,747,747,747,23
|
||
|
|
20250217,151000,69862768,747,747,747,747,276
|
||
|
|
20250217,150900,69656596,744,746,746,744,30
|
||
|
|
20250217,150800,69634246,747,747,747,747,40
|
||
|
|
20250217,150700,69604366,747,747,747,747,23
|
||
|
|
20250217,150600,69587185,746,746,746,746,65
|
||
|
|
20250217,150500,69538695,747,747,747,746,223
|
||
|
|
20250217,150400,69372179,746,746,746,746,274
|
||
|
|
20250217,150300,69167775,746,746,746,746,0
|
||
|
|
20250217,150200,69167775,746,746,746,745,127
|
||
|
|
20250217,150100,69073056,745,745,746,745,118
|
||
|
|
20250217,150000,68985094,745,745,745,745,0
|
||
|
|
20250217,145900,68985094,745,745,745,745,281
|
||
|
|
20250217,145800,68775749,745,745,745,745,75
|
||
|
|
20250217,145700,68719874,745,745,745,745,80
|
||
|
|
20250217,145600,68660274,745,745,745,745,241
|
||
|
|
20250217,145500,68480729,746,745,746,745,2258
|
||
|
|
20250217,145400,66798514,745,745,745,745,134
|
||
|
|
20250217,145300,66698684,745,745,745,745,0
|
||
|
|
20250217,145200,66698684,745,745,745,745,558
|
||
|
|
20250217,145100,66282974,745,745,745,745,10
|
||
|
|
20250217,145000,66275524,739,739,739,739,0
|
||
|
|
20250217,144900,66275524,739,739,739,739,400
|
||
|
|
20250217,144800,65979924,746,746,746,746,0
|
||
|
|
20250217,144700,65979924,746,746,746,746,0
|
||
|
|
20250217,144600,65979924,746,746,746,746,0
|
||
|
|
20250217,144500,65979924,746,746,746,746,0
|
||
|
|
20250217,144400,65979924,746,743,746,743,115
|
||
|
|
20250217,144300,65894463,741,740,741,740,2059
|
||
|
|
20250217,144200,64369389,739,739,739,739,295
|
||
|
|
20250217,144100,64151384,739,739,739,739,0
|
||
|
|
20250217,144000,64151384,739,739,739,739,1
|
||
|
|
20250217,143900,64150645,739,739,739,739,335
|
||
|
|
20250217,143800,63903080,738,738,738,738,120
|
||
|
|
20250217,143700,63814520,738,738,738,738,10
|
||
|
|
20250217,143600,63807140,738,738,738,738,463
|
||
|
|
20250217,143500,63465446,738,738,738,738,661
|
||
|
|
20250217,143400,62977628,738,737,738,737,200
|
||
|
|
20250217,143300,62830029,739,739,739,739,0
|
||
|
|
20250217,143200,62830029,739,739,739,739,0
|
||
|
|
20250217,143100,62830029,739,739,739,739,0
|
||
|
|
20250217,143000,62830029,739,739,739,739,12
|
||
|
|
20250217,142900,62821161,739,739,739,739,418
|
||
|
|
20250217,142800,62512259,739,739,739,739,220
|
||
|
|
20250217,142700,62349679,739,739,739,739,0
|
||
|
|
20250217,142600,62349679,739,739,739,739,303
|
||
|
|
20250217,142500,62125762,739,737,739,737,2833
|
||
|
|
20250217,142400,60037635,737,737,737,737,0
|
||
|
|
20250217,142300,60037635,737,737,737,737,81
|
||
|
|
20250217,142200,59977938,737,737,737,737,95
|
||
|
|
20250217,142100,59907923,736,736,736,736,25
|
||
|
|
20250217,142000,59889523,736,736,736,736,60
|
||
|
|
20250217,141900,59845363,736,736,736,736,10
|
||
|
|
20250217,141800,59838003,735,735,735,735,543
|
||
|
|
20250217,141700,59438898,735,735,735,735,55
|
||
|
|
20250217,141600,59398473,734,734,734,734,0
|
||
|
|
20250217,141500,59398473,734,735,735,734,250
|
||
|
|
20250217,141400,59214923,735,735,735,735,69
|
||
|
|
20250217,141300,59164208,735,736,736,735,10849
|
||
|
|
20250217,141200,51190144,736,736,736,736,989
|
||
|
|
20250217,141100,50462240,736,737,737,736,2010
|
||
|
|
20250217,141000,48982870,737,737,737,737,0
|
||
|
|
20250217,140900,48982870,737,737,737,737,1
|
||
|
|
20250217,140800,48982133,736,737,737,736,53
|
||
|
|
20250217,140700,48943075,737,737,737,737,0
|
||
|
|
20250217,140600,48943075,737,737,737,737,1
|
||
|
|
20250217,140500,48942338,737,737,737,737,0
|
||
|
|
20250217,140400,48942338,737,737,737,737,16
|
||
|
|
20250217,140300,48930546,737,737,737,737,0
|
||
|
|
20250217,140200,48930546,737,737,737,737,0
|
||
|
|
20250217,140100,48930546,737,737,737,737,0
|
||
|
|
20250217,140000,48930546,737,737,737,737,0
|
||
|
|
20250217,135900,48930546,737,737,737,737,0
|
||
|
|
20250217,135800,48930546,737,737,737,737,0
|
||
|
|
20250217,135700,48930546,737,737,737,737,180
|
||
|
|
20250217,135600,48797886,737,737,737,737,6
|
||
|
|
20250217,135500,48793464,737,737,737,737,77
|
||
|
|
20250217,135400,48736715,739,739,739,739,0
|
||
|
|
20250217,135300,48736715,739,739,739,739,0
|
||
|
|
20250217,135200,48736715,739,739,739,739,0
|
||
|
|
20250217,135100,48736715,739,739,739,739,0
|
||
|
|
20250217,135000,48736715,739,739,739,739,0
|
||
|
|
20250217,134900,48736715,739,738,739,738,367
|
||
|
|
20250217,134800,48465802,738,738,738,738,300
|
||
|
|
20250217,134700,48244402,738,738,738,738,251
|
||
|
|
20250217,134600,48059164,738,738,738,738,1
|
||
|
|
20250217,134500,48058426,738,738,738,738,0
|
||
|
|
20250217,134400,48058426,738,738,738,738,0
|
||
|
|
20250217,134300,48058426,738,738,738,738,0
|
||
|
|
20250217,134200,48058426,738,738,738,738,100
|
||
|
|
20250217,134100,47984626,738,738,738,738,0
|
||
|
|
20250217,134000,47984626,738,738,738,738,0
|
||
|
|
20250217,133900,47984626,738,738,738,738,0
|
||
|
|
20250217,133800,47984626,738,739,739,738,12
|
||
|
|
20250217,133700,47975760,739,739,739,739,0
|
||
|
|
20250217,133600,47975760,739,739,739,739,0
|
||
|
|
20250217,133500,47975760,739,739,739,739,10
|
||
|
|
20250217,133400,47968370,739,739,739,739,0
|
||
|
|
20250217,133300,47968370,739,739,739,739,15
|
||
|
|
20250217,133200,47957285,739,739,739,739,50
|
||
|
|
20250217,133100,47920335,739,739,739,739,49
|
||
|
|
20250217,133000,47884124,738,738,738,738,0
|
||
|
|
20250217,132900,47884124,738,738,738,738,0
|
||
|
|
20250217,132800,47884124,738,739,739,738,111
|
||
|
|
20250217,132700,47802156,739,739,739,739,30
|
||
|
|
20250217,132600,47779986,739,739,739,739,10
|
||
|
|
20250217,132500,47772596,739,739,739,739,20
|
||
|
|
20250217,132400,47757816,740,740,740,740,0
|
||
|
|
20250217,132300,47757816,740,740,740,740,0
|
||
|
|
20250217,132200,47757816,740,740,740,740,0
|
||
|
|
20250217,132100,47757816,740,740,740,740,0
|
||
|
|
20250217,132000,47757816,740,740,740,740,0
|
||
|
|
20250217,131900,47757816,740,740,740,740,2
|
||
|
|
20250217,131800,47756336,741,741,741,741,0
|
||
|
|
20250217,131700,47756336,741,741,741,741,0
|
||
|
|
20250217,131600,47756336,741,742,742,741,18586
|
||
|
|
20250217,131500,33983950,743,743,743,743,0
|
||
|
|
20250217,131400,33983950,743,743,743,743,0
|
||
|
|
20250217,131300,33983950,743,743,743,743,0
|
||
|
|
20250217,131200,33983950,743,743,743,743,0
|
||
|
|
20250217,131100,33983950,743,743,743,743,101
|
||
|
|
20250217,131000,33908907,743,743,743,743,0
|
||
|
|
20250217,130900,33908907,743,743,743,743,0
|
||
|
|
20250217,130800,33908907,743,743,743,743,0
|
||
|
|
20250217,130700,33908907,743,743,743,743,0
|
||
|
|
20250217,130600,33908907,743,743,743,743,0
|
||
|
|
20250217,130500,33908907,743,743,743,743,0
|
||
|
|
20250217,130400,33908907,743,742,743,742,222
|
||
|
|
20250217,130300,33744058,741,741,741,741,0
|
||
|
|
20250217,130200,33744058,741,741,741,741,142
|
||
|
|
20250217,130100,33638836,742,741,742,741,3066
|
||
|
|
20250217,130000,31366922,741,741,741,741,4
|
||
|
|
20250217,125900,31363958,740,737,740,737,1277
|
||
|
|
20250217,125800,30420236,738,738,738,738,0
|
||
|
|
20250217,125700,30420236,738,738,738,738,1000
|
||
|
|
20250217,125600,29682236,737,737,737,737,0
|
||
|
|
20250217,125500,29682236,737,737,737,737,17
|
||
|
|
20250217,125400,29669707,737,737,737,737,0
|
||
|
|
20250217,125300,29669707,737,737,737,737,0
|
||
|
|
20250217,125200,29669707,737,737,737,737,10
|
||
|
|
20250217,125100,29662337,737,737,737,737,0
|
||
|
|
20250217,125000,29662337,737,737,737,737,10
|
||
|
|
20250217,124900,29654967,737,737,737,737,0
|
||
|
|
20250217,124800,29654967,737,737,737,737,0
|
||
|
|
20250217,124700,29654967,737,737,737,737,40
|
||
|
|
20250217,124600,29625487,736,736,736,736,0
|
||
|
|
20250217,124500,29625487,736,736,736,736,520
|
||
|
|
20250217,124400,29242767,737,737,737,737,0
|
||
|
|
20250217,124300,29242767,737,737,737,737,0
|
||
|
|
20250217,124200,29242767,737,737,737,737,3
|
||
|
|
20250217,124100,29240556,736,736,736,736,0
|
||
|
|
20250217,124000,29240556,736,736,736,736,0
|
||
|
|
20250217,123900,29240556,736,736,736,736,0
|
||
|
|
20250217,123800,29240556,736,736,736,736,0
|
||
|
|
20250217,123700,29240556,736,736,736,736,0
|
||
|
|
20250217,123600,29240556,736,736,736,736,0
|
||
|
|
20250217,123500,29240556,736,736,736,736,1
|
||
|
|
20250217,123400,29239820,737,737,737,737,135
|
||
|
|
20250217,123300,29140325,735,735,735,735,0
|
||
|
|
20250217,123200,29140325,735,735,735,735,26
|
||
|
|
20250217,123100,29121215,736,736,736,736,100
|
||
|
|
20250217,123000,29047615,736,736,736,736,0
|
||
|
|
20250217,122900,29047615,736,736,736,736,0
|
||
|
|
20250217,122800,29047615,736,736,736,736,10
|
||
|
|
20250217,122700,29040255,735,735,735,735,0
|
||
|
|
20250217,122600,29040255,735,735,735,735,0
|
||
|
|
20250217,122500,29040255,735,735,735,735,0
|
||
|
|
20250217,122400,29040255,735,735,735,735,0
|
||
|
|
20250217,122300,29040255,735,735,735,735,0
|
||
|
|
20250217,122200,29040255,735,735,735,735,0
|
||
|
|
20250217,122100,29040255,735,735,735,735,0
|
||
|
|
20250217,122000,29040255,735,735,735,735,0
|
||
|
|
20250217,121900,29040255,735,735,735,735,0
|
||
|
|
20250217,121800,29040255,735,735,735,735,0
|
||
|
|
20250217,121700,29040255,735,735,735,735,0
|
||
|
|
20250217,121600,29040255,735,735,735,735,0
|
||
|
|
20250217,121500,29040255,735,735,735,735,0
|
||
|
|
20250217,121400,29040255,735,735,735,735,0
|
||
|
|
20250217,121300,29040255,735,735,735,735,0
|
||
|
|
20250217,121200,29040255,735,735,735,735,0
|
||
|
|
20250217,121100,29040255,735,735,735,735,2
|
||
|
|
20250217,121000,29038785,736,736,736,736,0
|
||
|
|
20250217,120900,29038785,736,736,736,736,0
|
||
|
|
20250217,120800,29038785,736,736,736,736,9
|
||
|
|
20250217,120700,29032161,735,735,735,735,0
|
||
|
|
20250217,120600,29032161,735,735,735,735,0
|
||
|
|
20250217,120500,29032161,735,735,735,735,0
|
||
|
|
20250217,120400,29032161,735,735,735,735,300
|
||
|
|
20250217,120300,28811661,735,737,737,735,5750
|
||
|
|
20250217,120200,24580120,737,737,737,737,0
|
||
|
|
20250217,120100,24580120,737,737,737,737,0
|
||
|
|
20250217,120000,24580120,737,737,737,737,162
|
||
|
|
20250217,115900,24460726,739,739,739,739,0
|
||
|
|
20250217,115800,24460726,739,739,739,739,0
|
||
|
|
20250217,115700,24460726,739,738,739,738,14
|
||
|
|
20250217,115600,24450383,738,738,738,738,100
|
||
|
|
20250217,115500,24376583,738,738,738,738,0
|
||
|
|
20250217,115400,24376583,738,738,738,738,0
|
||
|
|
20250217,115300,24376583,738,738,738,738,0
|
||
|
|
20250217,115200,24376583,738,738,738,738,152
|
||
|
|
20250217,115100,24264407,738,738,738,738,0
|
||
|
|
20250217,115000,24264407,738,738,738,738,161
|
||
|
|
20250217,114900,24145589,739,739,739,739,125
|
||
|
|
20250217,114800,24053214,738,738,738,738,0
|
||
|
|
20250217,114700,24053214,738,738,738,738,0
|
||
|
|
20250217,114600,24053214,738,738,738,738,0
|
||
|
|
20250217,114500,24053214,738,738,738,738,0
|
||
|
|
20250217,114400,24053214,738,738,738,738,0
|
||
|
|
20250217,114300,24053214,738,738,738,738,0
|
||
|
|
20250217,114200,24053214,738,738,738,738,0
|
||
|
|
20250217,114100,24053214,738,738,738,738,0
|
||
|
|
20250217,114000,24053214,738,738,738,738,0
|
||
|
|
20250217,113900,24053214,738,738,738,738,0
|
||
|
|
20250217,113800,24053214,738,738,738,738,0
|
||
|
|
20250217,113700,24053214,738,738,738,738,21
|
||
|
|
20250217,113600,24037716,739,739,739,739,0
|
||
|
|
20250217,113500,24037716,739,739,739,739,0
|
||
|
|
20250217,113400,24037716,739,740,740,739,105
|
||
|
|
20250217,113300,23960021,740,740,740,740,0
|
||
|
|
20250217,113200,23960021,740,740,740,740,1
|
||
|
|
20250217,113100,23959281,740,740,740,740,0
|
||
|
|
20250217,113000,23959281,740,740,740,740,100
|
||
|
|
20250217,112900,23885281,740,739,740,739,10
|
||
|
|
20250217,112800,23877886,741,741,741,741,0
|
||
|
|
20250217,112700,23877886,741,741,741,741,0
|
||
|
|
20250217,112600,23877886,741,741,741,741,0
|
||
|
|
20250217,112500,23877886,741,741,741,741,0
|
||
|
|
20250217,112400,23877886,741,741,741,741,0
|
||
|
|
20250217,112300,23877886,741,741,741,741,0
|
||
|
|
20250217,112200,23877886,741,741,741,741,0
|
||
|
|
20250217,112100,23877886,741,741,741,741,0
|
||
|
|
20250217,112000,23877886,741,741,741,741,0
|
||
|
|
20250217,111900,23877886,741,741,741,741,0
|
||
|
|
20250217,111800,23877886,741,741,741,741,0
|
||
|
|
20250217,111700,23877886,741,741,741,741,0
|
||
|
|
20250217,111600,23877886,741,741,741,741,0
|
||
|
|
20250217,111500,23877886,741,741,741,741,90
|
||
|
|
20250217,111400,23811196,741,741,741,738,6260
|
||
|
|
20250217,111300,19186167,741,741,741,741,0
|
||
|
|
20250217,111200,19186167,741,741,741,741,0
|
||
|
|
20250217,111100,19186167,741,741,741,741,3
|
||
|
|
20250217,111000,19183944,739,739,739,739,0
|
||
|
|
20250217,110900,19183944,739,739,739,739,100
|
||
|
|
20250217,110800,19110044,739,739,739,739,0
|
||
|
|
20250217,110700,19110044,739,739,739,739,500
|
||
|
|
20250217,110600,18740544,739,739,739,739,0
|
||
|
|
20250217,110500,18740544,739,739,739,739,500
|
||
|
|
20250217,110400,18371044,739,739,739,739,40
|
||
|
|
20250217,110300,18341484,739,740,740,739,67
|
||
|
|
20250217,110200,18291966,741,741,741,741,3
|
||
|
|
20250217,110100,18289743,741,741,741,741,0
|
||
|
|
20250217,110000,18289743,741,741,741,741,0
|
||
|
|
20250217,105900,18289743,741,741,741,741,0
|
||
|
|
20250217,105800,18289743,741,741,741,741,150
|
||
|
|
20250217,105700,18178593,739,739,739,739,0
|
||
|
|
20250217,105600,18178593,739,739,739,739,300
|
||
|
|
20250217,105500,17956893,739,739,739,739,500
|
||
|
|
20250217,105400,17587393,739,739,739,739,1346
|
||
|
|
20250217,105300,16592699,739,739,739,739,0
|
||
|
|
20250217,105200,16592699,739,739,739,739,0
|
||
|
|
20250217,105100,16592699,739,739,739,739,500
|
||
|
|
20250217,105000,16223199,739,739,739,739,0
|
||
|
|
20250217,104900,16223199,739,740,740,739,500
|
||
|
|
20250217,104800,15853694,739,739,739,739,0
|
||
|
|
20250217,104700,15853694,739,740,740,739,830
|
||
|
|
20250217,104600,15239574,740,740,740,740,0
|
||
|
|
20250217,104500,15239574,740,740,740,740,350
|
||
|
|
20250217,104400,14980574,740,740,740,740,0
|
||
|
|
20250217,104300,14980574,740,740,740,740,28
|
||
|
|
20250217,104200,14959854,740,740,740,740,102
|
||
|
|
20250217,104100,14884374,740,740,740,740,0
|
||
|
|
20250217,104000,14884374,740,740,740,740,0
|
||
|
|
20250217,103900,14884374,740,740,740,740,9
|
||
|
|
20250217,103800,14877714,740,740,740,740,0
|
||
|
|
20250217,103700,14877714,740,740,740,740,0
|
||
|
|
20250217,103600,14877714,740,740,740,740,0
|
||
|
|
20250217,103500,14877714,740,740,740,740,0
|
||
|
|
20250217,103400,14877714,740,740,740,740,0
|
||
|
|
20250217,103300,14877714,740,739,740,739,423
|
||
|
|
20250217,103200,14565116,739,739,739,739,0
|
||
|
|
20250217,103100,14565116,739,739,739,739,0
|
||
|
|
20250217,103000,14565116,739,739,739,739,5
|
||
|
|
20250217,102900,14561421,739,739,739,739,5
|
||
|
|
20250217,102800,14557726,739,739,739,739,0
|
||
|
|
20250217,102700,14557726,739,739,739,739,1
|
||
|
|
20250217,102600,14556987,738,738,738,738,0
|
||
|
|
20250217,102500,14556987,738,738,738,738,0
|
||
|
|
20250217,102400,14556987,738,738,738,738,0
|
||
|
|
20250217,102300,14556987,738,738,738,738,200
|
||
|
|
20250217,102200,14409387,737,737,737,737,73
|
||
|
|
20250217,102100,14355586,738,738,738,738,0
|
||
|
|
20250217,102000,14355586,738,738,738,738,0
|
||
|
|
20250217,101900,14355586,738,738,738,738,200
|
||
|
|
20250217,101800,14207986,738,738,738,738,0
|
||
|
|
20250217,101700,14207986,738,738,738,738,0
|
||
|
|
20250217,101600,14207986,738,738,738,738,132
|
||
|
|
20250217,101500,14110570,738,738,738,738,102
|
||
|
|
20250217,101400,14035294,738,738,738,738,301
|
||
|
|
20250217,101300,13813156,735,735,735,735,0
|
||
|
|
20250217,101200,13813156,735,735,735,735,0
|
||
|
|
20250217,101100,13813156,735,735,735,735,416
|
||
|
|
20250217,101000,13507396,735,736,736,735,1866
|
||
|
|
20250217,100900,12135515,736,736,736,736,64
|
||
|
|
20250217,100800,12088411,736,738,738,736,183
|
||
|
|
20250217,100700,11953463,738,736,738,736,87
|
||
|
|
20250217,100600,11889413,736,736,736,736,25
|
||
|
|
20250217,100500,11871013,738,738,738,738,0
|
||
|
|
20250217,100400,11871013,738,737,738,737,16
|
||
|
|
20250217,100300,11859220,736,736,736,736,0
|
||
|
|
20250217,100200,11859220,736,736,736,736,0
|
||
|
|
20250217,100100,11859220,736,736,736,736,0
|
||
|
|
20250217,100000,11859220,736,736,736,736,210
|
||
|
|
20250217,095900,11704660,738,738,738,738,0
|
||
|
|
20250217,095800,11704660,738,738,738,738,433
|
||
|
|
20250217,095700,11385106,738,736,738,736,673
|
||
|
|
20250217,095600,10889308,737,737,737,737,0
|
||
|
|
20250217,095500,10889308,737,737,737,737,13
|
||
|
|
20250217,095400,10879727,737,737,737,737,55
|
||
|
|
20250217,095300,10839192,737,737,737,737,1646
|
||
|
|
20250217,095200,9626090,738,738,738,738,15
|
||
|
|
20250217,095100,9615020,738,739,739,738,131
|
||
|
|
20250217,095000,9518341,740,740,740,740,18
|
||
|
|
20250217,094900,9505021,739,739,739,739,0
|
||
|
|
20250217,094800,9505021,739,739,739,739,0
|
||
|
|
20250217,094700,9505021,739,740,740,739,2
|
||
|
|
20250217,094600,9503542,740,740,740,740,0
|
||
|
|
20250217,094500,9503542,740,740,740,740,0
|
||
|
|
20250217,094400,9503542,740,740,740,740,0
|
||
|
|
20250217,094300,9503542,740,740,740,740,0
|
||
|
|
20250217,094200,9503542,740,740,740,740,0
|
||
|
|
20250217,094100,9503542,740,740,740,740,2
|
||
|
|
20250217,094000,9502062,739,739,739,739,0
|
||
|
|
20250217,093900,9502062,739,740,740,739,685
|
||
|
|
20250217,093800,8995172,740,740,740,740,0
|
||
|
|
20250217,093700,8995172,740,740,740,740,1
|
||
|
|
20250217,093600,8994432,735,735,735,735,0
|
||
|
|
20250217,093500,8994432,735,735,735,735,203
|
||
|
|
20250217,093400,8845227,735,735,735,735,0
|
||
|
|
20250217,093300,8845227,735,739,739,735,8945
|
||
|
|
20250217,093200,2256487,739,739,739,739,0
|
||
|
|
20250217,093100,2256487,739,739,739,739,0
|
||
|
|
20250217,093000,2256487,739,739,739,739,0
|
||
|
|
20250217,092900,2256487,739,739,739,739,0
|
||
|
|
20250217,092800,2256487,739,739,739,739,0
|
||
|
|
20250217,092700,2256487,739,743,743,739,550
|
||
|
|
20250217,092600,1849987,749,749,749,749,10
|
||
|
|
20250217,092500,1842497,749,749,749,749,0
|
||
|
|
20250217,092400,1842497,749,749,749,749,0
|
||
|
|
20250217,092300,1842497,749,749,749,749,0
|
||
|
|
20250217,092200,1842497,749,745,749,745,64
|
||
|
|
20250217,092100,1794721,743,743,743,743,0
|
||
|
|
20250217,092000,1794721,743,743,743,743,0
|
||
|
|
20250217,091900,1794721,743,743,743,743,0
|
||
|
|
20250217,091800,1794721,743,743,743,743,79
|
||
|
|
20250217,091700,1736024,742,742,742,742,200
|
||
|
|
20250217,091600,1587624,739,739,739,739,0
|
||
|
|
20250217,091500,1587624,739,739,739,739,0
|
||
|
|
20250217,091400,1587624,739,739,739,739,20
|
||
|
|
20250217,091300,1572844,739,739,739,739,0
|
||
|
|
20250217,091200,1572844,739,739,739,739,16
|
||
|
|
20250217,091100,1561020,739,739,739,739,47
|
||
|
|
20250217,091000,1526287,738,739,739,738,58
|
||
|
|
20250217,090900,1483446,741,741,741,741,100
|
||
|
|
20250217,090800,1409346,743,743,743,743,1
|
||
|
|
20250217,090700,1408603,735,735,735,735,200
|
||
|
|
20250217,090600,1261603,732,732,732,732,0
|
||
|
|
20250217,090500,1261603,732,741,742,732,1447
|
||
|
|
20250217,090400,193364,742,743,743,742,120
|
||
|
|
20250217,090300,104304,745,745,745,745,0
|
||
|
|
20250217,090200,104304,745,745,745,745,0
|
||
|
|
20250217,090100,104304,745,745,745,745,0
|
||
|
|
20250217,090000,104304,745,745,749,745,140
|