696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,203300,57676085,5050,5050,5050,5050,157
|
|
20250210,203200,57676085,5050,5050,5050,5050,0
|
|
20250210,203100,57676085,5050,5050,5050,5050,0
|
|
20250210,203000,57676085,5050,5050,5050,5050,0
|
|
20250210,202900,57676085,5050,5050,5050,5050,0
|
|
20250210,202800,57676085,5050,5050,5050,5050,0
|
|
20250210,202700,57676085,5050,5050,5050,5050,0
|
|
20250210,202600,57676085,5050,5050,5050,5050,0
|
|
20250210,202500,57676085,5050,5050,5050,5050,0
|
|
20250210,202400,57676085,5050,5050,5050,5050,0
|
|
20250210,202300,57676085,5050,5050,5050,5050,0
|
|
20250210,202200,57676085,5050,5050,5050,5050,0
|
|
20250210,202100,57676085,5050,5050,5050,5050,0
|
|
20250210,202000,57676085,5050,5050,5050,5050,0
|
|
20250210,201900,57676085,5050,5050,5050,5050,0
|
|
20250210,201800,57676085,5050,5050,5050,5050,0
|
|
20250210,201700,57676085,5050,5050,5050,5050,0
|
|
20250210,201600,57676085,5050,5050,5050,5050,0
|
|
20250210,201500,57676085,5050,5050,5050,5050,0
|
|
20250210,201400,57676085,5050,5050,5050,5050,0
|
|
20250210,201300,57676085,5050,5050,5050,5050,0
|
|
20250210,201200,57676085,5050,5050,5050,5050,0
|
|
20250210,201100,57676085,5050,5050,5050,5050,0
|
|
20250210,201000,57676085,5050,5050,5050,5050,0
|
|
20250210,200900,57676085,5050,5050,5050,5050,0
|
|
20250210,200800,57676085,5050,5050,5050,5050,0
|
|
20250210,200700,57676085,5050,5050,5050,5050,0
|
|
20250210,200600,57676085,5050,5050,5050,5050,0
|
|
20250210,200500,57676085,5050,5050,5050,5050,0
|
|
20250210,200400,57676085,5050,5050,5050,5050,0
|
|
20250210,200300,57676085,5050,5050,5050,5050,157
|
|
20250210,200200,57676085,5050,5050,5050,5050,0
|
|
20250210,200100,57676085,5050,5050,5050,5050,0
|
|
20250210,200000,57676085,5050,5050,5050,5050,0
|
|
20250210,195900,57676085,5050,5050,5050,5050,0
|
|
20250210,195800,57676085,5050,5050,5050,5050,0
|
|
20250210,195700,57676085,5050,5050,5050,5050,0
|
|
20250210,195600,57676085,5050,5050,5050,5050,0
|
|
20250210,195500,57676085,5050,5050,5050,5050,0
|
|
20250210,195400,57676085,5050,5050,5050,5050,0
|
|
20250210,195300,57676085,5050,5050,5050,5050,0
|
|
20250210,195200,57676085,5050,5050,5050,5050,0
|
|
20250210,195100,57676085,5050,5050,5050,5050,0
|
|
20250210,195000,57676085,5050,5050,5050,5050,0
|
|
20250210,194900,57676085,5050,5050,5050,5050,0
|
|
20250210,194800,57676085,5050,5050,5050,5050,0
|
|
20250210,194700,57676085,5050,5050,5050,5050,0
|
|
20250210,194600,57676085,5050,5050,5050,5050,0
|
|
20250210,194500,57676085,5050,5050,5050,5050,0
|
|
20250210,194400,57676085,5050,5050,5050,5050,0
|
|
20250210,194300,57676085,5050,5050,5050,5050,0
|
|
20250210,194200,57676085,5050,5050,5050,5050,0
|
|
20250210,194100,57676085,5050,5050,5050,5050,0
|
|
20250210,194000,57676085,5050,5050,5050,5050,0
|
|
20250210,193900,57676085,5050,5050,5050,5050,0
|
|
20250210,193800,57676085,5050,5050,5050,5050,0
|
|
20250210,193700,57676085,5050,5050,5050,5050,0
|
|
20250210,193600,57676085,5050,5050,5050,5050,0
|
|
20250210,193500,57676085,5050,5050,5050,5050,0
|
|
20250210,193400,57676085,5050,5050,5050,5050,0
|
|
20250210,193300,57676085,5050,5050,5050,5050,157
|
|
20250210,193200,57676085,5050,5050,5050,5050,0
|
|
20250210,193100,57676085,5050,5050,5050,5050,0
|
|
20250210,193000,57676085,5050,5050,5050,5050,0
|
|
20250210,192900,57676085,5050,5050,5050,5050,0
|
|
20250210,192800,57676085,5050,5050,5050,5050,0
|
|
20250210,192700,57676085,5050,5050,5050,5050,0
|
|
20250210,192600,57676085,5050,5050,5050,5050,0
|
|
20250210,192500,57676085,5050,5050,5050,5050,0
|
|
20250210,192400,57676085,5050,5050,5050,5050,0
|
|
20250210,192300,57676085,5050,5050,5050,5050,0
|
|
20250210,192200,57676085,5050,5050,5050,5050,0
|
|
20250210,192100,57676085,5050,5050,5050,5050,0
|
|
20250210,192000,57676085,5050,5050,5050,5050,0
|
|
20250210,191900,57676085,5050,5050,5050,5050,0
|
|
20250210,191800,57676085,5050,5050,5050,5050,0
|
|
20250210,191700,57676085,5050,5050,5050,5050,0
|
|
20250210,191600,57676085,5050,5050,5050,5050,0
|
|
20250210,191500,57676085,5050,5050,5050,5050,0
|
|
20250210,191400,57676085,5050,5050,5050,5050,0
|
|
20250210,191300,57676085,5050,5050,5050,5050,0
|
|
20250210,191200,57676085,5050,5050,5050,5050,0
|
|
20250210,191100,57676085,5050,5050,5050,5050,0
|
|
20250210,191000,57676085,5050,5050,5050,5050,0
|
|
20250210,190900,57676085,5050,5050,5050,5050,0
|
|
20250210,190800,57676085,5050,5050,5050,5050,0
|
|
20250210,190700,57676085,5050,5050,5050,5050,0
|
|
20250210,190600,57676085,5050,5050,5050,5050,0
|
|
20250210,190500,57676085,5050,5050,5050,5050,0
|
|
20250210,190400,57676085,5050,5050,5050,5050,0
|
|
20250210,190300,57676085,5050,5050,5050,5050,157
|
|
20250210,190200,57676085,5050,5050,5050,5050,0
|
|
20250210,190100,57676085,5050,5050,5050,5050,0
|
|
20250210,190000,57676085,5050,5050,5050,5050,0
|
|
20250210,185900,57676085,5050,5050,5050,5050,0
|
|
20250210,185800,57676085,5050,5050,5050,5050,0
|
|
20250210,185700,57676085,5050,5050,5050,5050,0
|
|
20250210,185600,57676085,5050,5050,5050,5050,0
|
|
20250210,185500,57676085,5050,5050,5050,5050,0
|
|
20250210,185400,57676085,5050,5050,5050,5050,0
|
|
20250210,185300,57676085,5050,5050,5050,5050,0
|
|
20250210,185200,57676085,5050,5050,5050,5050,0
|
|
20250210,185100,57676085,5050,5050,5050,5050,0
|
|
20250210,185000,57676085,5050,5050,5050,5050,0
|
|
20250210,184900,57676085,5050,5050,5050,5050,0
|
|
20250210,184800,57676085,5050,5050,5050,5050,0
|
|
20250210,184700,57676085,5050,5050,5050,5050,0
|
|
20250210,184600,57676085,5050,5050,5050,5050,0
|
|
20250210,184500,57676085,5050,5050,5050,5050,0
|
|
20250210,184400,57676085,5050,5050,5050,5050,0
|
|
20250210,184300,57676085,5050,5050,5050,5050,0
|
|
20250210,184200,57676085,5050,5050,5050,5050,0
|
|
20250210,184100,57676085,5050,5050,5050,5050,0
|
|
20250210,184000,57676085,5050,5050,5050,5050,0
|
|
20250210,183900,57676085,5050,5050,5050,5050,0
|
|
20250210,183800,57676085,5050,5050,5050,5050,0
|
|
20250210,183700,57676085,5050,5050,5050,5050,0
|
|
20250210,183600,57676085,5050,5050,5050,5050,0
|
|
20250210,183500,57676085,5050,5050,5050,5050,0
|
|
20250210,183400,57676085,5050,5050,5050,5050,0
|
|
20250210,183300,57676085,5050,5050,5050,5050,157
|
|
20250210,183200,57676085,5050,5050,5050,5050,0
|
|
20250210,183100,57676085,5050,5050,5050,5050,0
|
|
20250210,183000,57676085,5050,5050,5050,5050,0
|
|
20250210,182900,57676085,5050,5050,5050,5050,0
|
|
20250210,182800,57676085,5050,5050,5050,5050,0
|
|
20250210,182700,57676085,5050,5050,5050,5050,0
|
|
20250210,182600,57676085,5050,5050,5050,5050,0
|
|
20250210,182500,57676085,5050,5050,5050,5050,0
|
|
20250210,182400,57676085,5050,5050,5050,5050,0
|
|
20250210,182300,57676085,5050,5050,5050,5050,0
|
|
20250210,182200,57676085,5050,5050,5050,5050,0
|
|
20250210,182100,57676085,5050,5050,5050,5050,0
|
|
20250210,182000,57676085,5050,5050,5050,5050,0
|
|
20250210,181900,57676085,5050,5050,5050,5050,0
|
|
20250210,181800,57676085,5050,5050,5050,5050,0
|
|
20250210,181700,57676085,5050,5050,5050,5050,0
|
|
20250210,181600,57676085,5050,5050,5050,5050,0
|
|
20250210,181500,57676085,5050,5050,5050,5050,0
|
|
20250210,181400,57676085,5050,5050,5050,5050,0
|
|
20250210,181300,57676085,5050,5050,5050,5050,0
|
|
20250210,181200,57676085,5050,5050,5050,5050,0
|
|
20250210,181100,57676085,5050,5050,5050,5050,0
|
|
20250210,181000,57676085,5050,5050,5050,5050,0
|
|
20250210,180900,57676085,5050,5050,5050,5050,0
|
|
20250210,180800,57676085,5050,5050,5050,5050,0
|
|
20250210,180700,57676085,5050,5050,5050,5050,0
|
|
20250210,180600,57676085,5050,5050,5050,5050,0
|
|
20250210,180500,57676085,5050,5050,5050,5050,0
|
|
20250210,180400,57676085,5050,5050,5050,5050,0
|
|
20250210,180300,57676085,5050,5050,5050,5050,157
|
|
20250210,180200,57676085,5050,5050,5050,5050,0
|
|
20250210,180100,57676085,5050,5050,5050,5050,0
|
|
20250210,180000,57676085,5050,5050,5050,5050,0
|
|
20250210,175900,57676085,5050,5050,5050,5050,0
|
|
20250210,175800,57676085,5050,5050,5050,5050,0
|
|
20250210,175700,57676085,5050,5050,5050,5050,0
|
|
20250210,175600,57676085,5050,5050,5050,5050,0
|
|
20250210,175500,57676085,5050,5050,5050,5050,0
|
|
20250210,175400,57676085,5050,5050,5050,5050,0
|
|
20250210,175300,57676085,5050,5050,5050,5050,0
|
|
20250210,175200,57676085,5050,5050,5050,5050,0
|
|
20250210,175100,57676085,5050,5050,5050,5050,0
|
|
20250210,175000,57676085,5050,5050,5050,5050,0
|
|
20250210,174900,57676085,5050,5050,5050,5050,0
|
|
20250210,174800,57676085,5050,5050,5050,5050,0
|
|
20250210,174700,57676085,5050,5050,5050,5050,0
|
|
20250210,174600,57676085,5050,5050,5050,5050,0
|
|
20250210,174500,57676085,5050,5050,5050,5050,0
|
|
20250210,174400,57676085,5050,5050,5050,5050,0
|
|
20250210,174300,57676085,5050,5050,5050,5050,0
|
|
20250210,174200,57676085,5050,5050,5050,5050,0
|
|
20250210,174100,57676085,5050,5050,5050,5050,0
|
|
20250210,174000,57676085,5050,5050,5050,5050,0
|
|
20250210,173900,57676085,5050,5050,5050,5050,0
|
|
20250210,173800,57676085,5050,5050,5050,5050,0
|
|
20250210,173700,57676085,5050,5050,5050,5050,0
|
|
20250210,173600,57676085,5050,5050,5050,5050,0
|
|
20250210,173500,57676085,5050,5050,5050,5050,0
|
|
20250210,173400,57676085,5050,5050,5050,5050,0
|
|
20250210,173300,57676085,5050,5050,5050,5050,157
|
|
20250210,173200,57676085,5050,5050,5050,5050,0
|
|
20250210,173100,57676085,5050,5050,5050,5050,0
|
|
20250210,173000,57676085,5050,5050,5050,5050,0
|
|
20250210,172900,57676085,5050,5050,5050,5050,0
|
|
20250210,172800,57676085,5050,5050,5050,5050,0
|
|
20250210,172700,57676085,5050,5050,5050,5050,0
|
|
20250210,172600,57676085,5050,5050,5050,5050,0
|
|
20250210,172500,57676085,5050,5050,5050,5050,0
|
|
20250210,172400,57676085,5050,5050,5050,5050,0
|
|
20250210,172300,57676085,5050,5050,5050,5050,0
|
|
20250210,172200,57676085,5050,5050,5050,5050,0
|
|
20250210,172100,57676085,5050,5050,5050,5050,0
|
|
20250210,172000,57676085,5050,5050,5050,5050,0
|
|
20250210,171900,57676085,5050,5050,5050,5050,0
|
|
20250210,171800,57676085,5050,5050,5050,5050,0
|
|
20250210,171700,57676085,5050,5050,5050,5050,0
|
|
20250210,171600,57676085,5050,5050,5050,5050,0
|
|
20250210,171500,57676085,5050,5050,5050,5050,0
|
|
20250210,171400,57676085,5050,5050,5050,5050,0
|
|
20250210,171300,57676085,5050,5050,5050,5050,0
|
|
20250210,171200,57676085,5050,5050,5050,5050,0
|
|
20250210,171100,57676085,5050,5050,5050,5050,0
|
|
20250210,171000,57676085,5050,5050,5050,5050,0
|
|
20250210,170900,57676085,5050,5050,5050,5050,0
|
|
20250210,170800,57676085,5050,5050,5050,5050,0
|
|
20250210,170700,57676085,5050,5050,5050,5050,0
|
|
20250210,170600,57676085,5050,5050,5050,5050,0
|
|
20250210,170500,57676085,5050,5050,5050,5050,0
|
|
20250210,170400,57676085,5050,5050,5050,5050,0
|
|
20250210,170300,57676085,5050,5050,5050,5050,157
|
|
20250210,170200,57676085,5050,5050,5050,5050,0
|
|
20250210,170100,57676085,5050,5050,5050,5050,0
|
|
20250210,170000,57676085,5050,5050,5050,5050,0
|
|
20250210,165900,57676085,5050,5050,5050,5050,0
|
|
20250210,165800,57676085,5050,5050,5050,5050,0
|
|
20250210,165700,57676085,5050,5050,5050,5050,0
|
|
20250210,165600,57676085,5050,5050,5050,5050,0
|
|
20250210,165500,57676085,5050,5050,5050,5050,0
|
|
20250210,165400,57676085,5050,5050,5050,5050,0
|
|
20250210,165300,57676085,5050,5050,5050,5050,0
|
|
20250210,165200,57676085,5050,5050,5050,5050,0
|
|
20250210,165100,57676085,5050,5050,5050,5050,0
|
|
20250210,165000,57676085,5050,5050,5050,5050,0
|
|
20250210,164900,57676085,5050,5050,5050,5050,0
|
|
20250210,164800,57676085,5050,5050,5050,5050,0
|
|
20250210,164700,57676085,5050,5050,5050,5050,0
|
|
20250210,164600,57676085,5050,5050,5050,5050,0
|
|
20250210,164500,57676085,5050,5050,5050,5050,0
|
|
20250210,164400,57676085,5050,5050,5050,5050,0
|
|
20250210,164300,57676085,5050,5050,5050,5050,0
|
|
20250210,164200,57676085,5050,5050,5050,5050,0
|
|
20250210,164100,57676085,5050,5050,5050,5050,0
|
|
20250210,164000,57676085,5050,5050,5050,5050,0
|
|
20250210,163900,57676085,5050,5050,5050,5050,0
|
|
20250210,163800,57676085,5050,5050,5050,5050,0
|
|
20250210,163700,57676085,5050,5050,5050,5050,0
|
|
20250210,163600,57676085,5050,5050,5050,5050,0
|
|
20250210,163500,57676085,5050,5050,5050,5050,0
|
|
20250210,163400,57676085,5050,5050,5050,5050,0
|
|
20250210,163300,57676085,5050,5050,5050,5050,157
|
|
20250210,163200,57676085,5050,5050,5050,5050,0
|
|
20250210,163100,57676085,5050,5050,5050,5050,0
|
|
20250210,163000,57676085,5050,5050,5050,5050,0
|
|
20250210,162900,57676085,5050,5050,5050,5050,0
|
|
20250210,162800,57676085,5050,5050,5050,5050,0
|
|
20250210,162700,57676085,5050,5050,5050,5050,0
|
|
20250210,162600,57676085,5050,5050,5050,5050,0
|
|
20250210,162500,57676085,5050,5050,5050,5050,0
|
|
20250210,162400,57676085,5050,5050,5050,5050,0
|
|
20250210,162300,57676085,5050,5050,5050,5050,0
|
|
20250210,162200,57676085,5050,5050,5050,5050,0
|
|
20250210,162100,57676085,5050,5050,5050,5050,0
|
|
20250210,162000,57676085,5050,5050,5050,5050,0
|
|
20250210,161900,57676085,5050,5050,5050,5050,0
|
|
20250210,161800,57676085,5050,5050,5050,5050,0
|
|
20250210,161700,57676085,5050,5050,5050,5050,0
|
|
20250210,161600,57676085,5050,5050,5050,5050,0
|
|
20250210,161500,57676085,5050,5050,5050,5050,0
|
|
20250210,161400,57676085,5050,5050,5050,5050,0
|
|
20250210,161300,57676085,5050,5050,5050,5050,0
|
|
20250210,161200,57676085,5050,5050,5050,5050,0
|
|
20250210,161100,57676085,5050,5050,5050,5050,0
|
|
20250210,161000,57676085,5050,5050,5050,5050,0
|
|
20250210,160900,57676085,5050,5050,5050,5050,0
|
|
20250210,160800,57676085,5050,5050,5050,5050,0
|
|
20250210,160700,57676085,5050,5050,5050,5050,0
|
|
20250210,160600,57676085,5050,5050,5050,5050,0
|
|
20250210,160500,57676085,5050,5050,5050,5050,0
|
|
20250210,160400,57676085,5050,5050,5050,5050,0
|
|
20250210,160300,57676085,5050,5050,5050,5050,157
|
|
20250210,160200,57676085,5050,5050,5050,5050,0
|
|
20250210,160100,57676085,5050,5050,5050,5050,0
|
|
20250210,160000,57676085,5050,5050,5050,5050,0
|
|
20250210,155900,57676085,5050,5050,5050,5050,0
|
|
20250210,155800,57676085,5050,5050,5050,5050,0
|
|
20250210,155700,57676085,5050,5050,5050,5050,0
|
|
20250210,155600,57676085,5050,5050,5050,5050,0
|
|
20250210,155500,57676085,5050,5050,5050,5050,0
|
|
20250210,155400,57676085,5050,5050,5050,5050,0
|
|
20250210,155300,57676085,5050,5050,5050,5050,0
|
|
20250210,155200,57676085,5050,5050,5050,5050,0
|
|
20250210,155100,57676085,5050,5050,5050,5050,0
|
|
20250210,155000,57676085,5050,5050,5050,5050,0
|
|
20250210,154900,57676085,5050,5050,5050,5050,0
|
|
20250210,154800,57676085,5050,5050,5050,5050,0
|
|
20250210,154700,57676085,5050,5050,5050,5050,0
|
|
20250210,154600,57676085,5050,5050,5050,5050,0
|
|
20250210,154500,57676085,5050,5050,5050,5050,0
|
|
20250210,154400,57676085,5050,5050,5050,5050,0
|
|
20250210,154300,57676085,5050,5050,5050,5050,0
|
|
20250210,154200,57676085,5050,5050,5050,5050,0
|
|
20250210,154100,57676085,5050,5050,5050,5050,0
|
|
20250210,154000,57676085,5050,5050,5050,5050,0
|
|
20250210,153900,57676085,5050,5050,5050,5050,0
|
|
20250210,153800,57676085,5050,5050,5050,5050,0
|
|
20250210,153700,57676085,5050,5050,5050,5050,0
|
|
20250210,153600,57676085,5050,5050,5050,5050,0
|
|
20250210,153500,57676085,5050,5050,5050,5050,0
|
|
20250210,153400,57676085,5050,5050,5050,5050,0
|
|
20250210,153300,57676085,5050,5050,5050,5050,157
|
|
20250210,153200,57676085,5050,5050,5050,5050,0
|
|
20250210,153100,57676085,5050,5050,5050,5050,0
|
|
20250210,153000,57676085,5050,5050,5050,5050,157
|
|
20250210,152900,56883235,5020,5020,5020,5020,0
|
|
20250210,152800,56883235,5020,5020,5020,5020,0
|
|
20250210,152700,56883235,5020,5020,5020,5020,0
|
|
20250210,152600,56883235,5020,5020,5020,5020,0
|
|
20250210,152500,56883235,5020,5020,5020,5020,0
|
|
20250210,152400,56883235,5020,5020,5020,5020,0
|
|
20250210,152300,56883235,5020,5020,5020,5020,0
|
|
20250210,152200,56883235,5020,5020,5020,5020,0
|
|
20250210,152100,56883235,5020,5020,5020,5020,0
|
|
20250210,152000,56883235,5020,5020,5020,5020,0
|
|
20250210,151900,56883235,5020,5030,5030,5020,288
|
|
20250210,151800,55434795,5030,5030,5030,5030,31
|
|
20250210,151700,55278865,5030,5030,5030,5030,60
|
|
20250210,151600,54977065,5040,5040,5040,5040,0
|
|
20250210,151500,54977065,5040,5040,5040,5040,11
|
|
20250210,151400,54921625,5040,5040,5040,5040,20
|
|
20250210,151300,54820825,5040,5040,5040,5040,0
|
|
20250210,151200,54820825,5040,5040,5040,5040,0
|
|
20250210,151100,54820825,5040,5040,5040,5040,0
|
|
20250210,151000,54820825,5040,5040,5040,5040,3
|
|
20250210,150900,54805705,5030,5030,5030,5030,0
|
|
20250210,150800,54805705,5030,5030,5030,5030,0
|
|
20250210,150700,54805705,5030,5030,5030,5030,0
|
|
20250210,150600,54805705,5030,5030,5030,5030,1
|
|
20250210,150500,54800675,5030,5030,5030,5030,0
|
|
20250210,150400,54800675,5030,5030,5030,5030,0
|
|
20250210,150300,54800675,5030,5030,5030,5030,0
|
|
20250210,150200,54800675,5030,5030,5030,5030,0
|
|
20250210,150100,54800675,5030,5030,5030,5030,0
|
|
20250210,150000,54800675,5030,5030,5030,5030,5
|
|
20250210,145900,54775525,5050,5050,5050,5050,0
|
|
20250210,145800,54775525,5050,5050,5050,5050,0
|
|
20250210,145700,54775525,5050,5050,5050,5050,0
|
|
20250210,145600,54775525,5050,5050,5050,5050,0
|
|
20250210,145500,54775525,5050,5050,5050,5050,29
|
|
20250210,145400,54629075,5030,5030,5030,5030,0
|
|
20250210,145300,54629075,5030,5030,5030,5030,0
|
|
20250210,145200,54629075,5030,5030,5030,5030,0
|
|
20250210,145100,54629075,5030,5030,5030,5030,0
|
|
20250210,145000,54629075,5030,5030,5030,5030,0
|
|
20250210,144900,54629075,5030,5030,5030,5030,100
|
|
20250210,144800,54126075,5030,5030,5030,5030,0
|
|
20250210,144700,54126075,5030,5030,5030,5030,0
|
|
20250210,144600,54126075,5030,5040,5040,5030,341
|
|
20250210,144500,52407845,5040,5030,5040,5030,87
|
|
20250210,144400,51970005,5040,5040,5040,5040,0
|
|
20250210,144300,51970005,5040,5040,5040,5040,0
|
|
20250210,144200,51970005,5040,5040,5040,5040,0
|
|
20250210,144100,51970005,5040,5040,5040,5040,12
|
|
20250210,144000,51909525,5040,5040,5040,5040,0
|
|
20250210,143900,51909525,5040,5040,5040,5040,20
|
|
20250210,143800,51808725,5040,5040,5040,5040,0
|
|
20250210,143700,51808725,5040,5040,5040,5040,20
|
|
20250210,143600,51707925,5040,5040,5040,5040,0
|
|
20250210,143500,51707925,5040,5040,5040,5040,0
|
|
20250210,143400,51707925,5040,5040,5040,5040,0
|
|
20250210,143300,51707925,5040,5040,5040,5040,1
|
|
20250210,143200,51702885,5040,5040,5040,5040,0
|
|
20250210,143100,51702885,5040,5040,5040,5040,0
|
|
20250210,143000,51702885,5040,5040,5040,5040,11
|
|
20250210,142900,51647445,5040,5040,5040,5040,0
|
|
20250210,142800,51647445,5040,5040,5040,5040,124
|
|
20250210,142700,51022485,5040,5040,5040,5040,0
|
|
20250210,142600,51022485,5040,5040,5040,5040,35
|
|
20250210,142500,50846085,5040,5040,5040,5040,0
|
|
20250210,142400,50846085,5040,5040,5040,5040,0
|
|
20250210,142300,50846085,5040,5040,5040,5040,6
|
|
20250210,142200,50815845,5040,5040,5040,5040,16
|
|
20250210,142100,50735205,5040,5040,5040,5040,53
|
|
20250210,142000,50468085,5040,5040,5040,5040,16
|
|
20250210,141900,50387445,5040,5040,5040,5040,99
|
|
20250210,141800,49888485,5040,5040,5040,5040,0
|
|
20250210,141700,49888485,5040,5040,5040,5040,0
|
|
20250210,141600,49888485,5040,5040,5040,5040,1
|
|
20250210,141500,49883445,5040,5040,5040,5040,0
|
|
20250210,141400,49883445,5040,5040,5040,5040,0
|
|
20250210,141300,49883445,5040,5040,5040,5040,4
|
|
20250210,141200,49863285,5040,5040,5040,5040,0
|
|
20250210,141100,49863285,5040,5040,5040,5040,0
|
|
20250210,141000,49863285,5040,5040,5040,5040,0
|
|
20250210,140900,49863285,5040,5040,5040,5040,0
|
|
20250210,140800,49863285,5040,5040,5040,5040,0
|
|
20250210,140700,49863285,5040,5030,5040,5030,50
|
|
20250210,140600,49611745,5010,5010,5010,5010,0
|
|
20250210,140500,49611745,5010,5010,5010,5010,0
|
|
20250210,140400,49611745,5010,5010,5010,5010,0
|
|
20250210,140300,49611745,5010,5010,5010,5010,0
|
|
20250210,140200,49611745,5010,5010,5010,5010,0
|
|
20250210,140100,49611745,5010,5010,5010,5010,0
|
|
20250210,140000,49611745,5010,5010,5010,5010,0
|
|
20250210,135900,49611745,5010,5010,5010,5010,0
|
|
20250210,135800,49611745,5010,5010,5010,5010,0
|
|
20250210,135700,49611745,5010,5010,5010,5010,0
|
|
20250210,135600,49611745,5010,5010,5010,5010,0
|
|
20250210,135500,49611745,5010,5010,5010,5010,0
|
|
20250210,135400,49611745,5010,5010,5010,5010,0
|
|
20250210,135300,49611745,5010,5010,5010,5010,0
|
|
20250210,135200,49611745,5010,5010,5010,5010,0
|
|
20250210,135100,49611745,5010,5020,5020,5010,123
|
|
20250210,135000,48994715,5040,5040,5040,5040,0
|
|
20250210,134900,48994715,5040,5040,5040,5040,0
|
|
20250210,134800,48994715,5040,5030,5040,5030,200
|
|
20250210,134700,47987075,5010,5010,5010,5010,0
|
|
20250210,134600,47987075,5010,5010,5010,5010,0
|
|
20250210,134500,47987075,5010,5010,5010,5010,0
|
|
20250210,134400,47987075,5010,5010,5010,5010,500
|
|
20250210,134300,45482075,5010,5010,5010,5010,0
|
|
20250210,134200,45482075,5010,5010,5010,5010,0
|
|
20250210,134100,45482075,5010,5010,5010,5010,0
|
|
20250210,134000,45482075,5010,5020,5020,5010,100
|
|
20250210,133900,44980915,5020,5020,5020,5020,0
|
|
20250210,133800,44980915,5020,5020,5020,5020,35
|
|
20250210,133700,44805215,5020,5020,5020,5020,0
|
|
20250210,133600,44805215,5020,5020,5020,5020,0
|
|
20250210,133500,44805215,5020,5020,5020,5020,0
|
|
20250210,133400,44805215,5020,5020,5020,5020,0
|
|
20250210,133300,44805215,5020,5020,5020,5020,0
|
|
20250210,133200,44805215,5020,5020,5020,5020,0
|
|
20250210,133100,44805215,5020,5020,5020,5020,0
|
|
20250210,133000,44805215,5020,5020,5020,5020,1
|
|
20250210,132900,44800195,5020,5020,5020,5020,15
|
|
20250210,132800,44724895,5020,5020,5020,5020,0
|
|
20250210,132700,44724895,5020,5020,5020,5020,10
|
|
20250210,132600,44674695,5020,5020,5020,5020,0
|
|
20250210,132500,44674695,5020,5020,5020,5020,0
|
|
20250210,132400,44674695,5020,5020,5020,5020,0
|
|
20250210,132300,44674695,5020,5020,5020,5020,0
|
|
20250210,132200,44674695,5020,5020,5020,5020,0
|
|
20250210,132100,44674695,5020,5020,5020,5020,0
|
|
20250210,132000,44674695,5020,5020,5020,5020,0
|
|
20250210,131900,44674695,5020,5020,5020,5020,0
|
|
20250210,131800,44674695,5020,5020,5020,5020,0
|
|
20250210,131700,44674695,5020,5020,5020,5020,0
|
|
20250210,131600,44674695,5020,5020,5020,5020,0
|
|
20250210,131500,44674695,5020,5020,5020,5020,0
|
|
20250210,131400,44674695,5020,5020,5020,5020,0
|
|
20250210,131300,44674695,5020,5020,5020,5020,0
|
|
20250210,131200,44674695,5020,5020,5020,5020,0
|
|
20250210,131100,44674695,5020,5010,5020,5010,319
|
|
20250210,131000,43076355,5010,5010,5010,5010,0
|
|
20250210,130900,43076355,5010,5010,5010,5010,0
|
|
20250210,130800,43076355,5010,5010,5010,5010,0
|
|
20250210,130700,43076355,5010,5010,5010,5010,0
|
|
20250210,130600,43076355,5010,5010,5010,5010,0
|
|
20250210,130500,43076355,5010,5010,5010,5010,0
|
|
20250210,130400,43076355,5010,5010,5010,5010,0
|
|
20250210,130300,43076355,5010,5010,5010,5010,0
|
|
20250210,130200,43076355,5010,5010,5010,5010,0
|
|
20250210,130100,43076355,5010,5010,5010,5010,0
|
|
20250210,130000,43076355,5010,5010,5010,5010,0
|
|
20250210,125900,43076355,5010,5010,5010,5010,0
|
|
20250210,125800,43076355,5010,5010,5010,5010,0
|
|
20250210,125700,43076355,5010,5010,5010,5010,0
|
|
20250210,125600,43076355,5010,5010,5010,5010,0
|
|
20250210,125500,43076355,5010,5010,5010,5010,0
|
|
20250210,125400,43076355,5010,5010,5010,5010,0
|
|
20250210,125300,43076355,5010,5010,5010,5010,0
|
|
20250210,125200,43076355,5010,5010,5010,5010,0
|
|
20250210,125100,43076355,5010,5010,5010,5010,25
|
|
20250210,125000,42951105,5010,5010,5010,5010,0
|
|
20250210,124900,42951105,5010,5010,5010,5010,20
|
|
20250210,124800,42850905,5000,5000,5000,5000,0
|
|
20250210,124700,42850905,5000,5000,5000,5000,7
|
|
20250210,124600,42815905,5000,5000,5000,5000,39
|
|
20250210,124500,42620905,4985,4985,4985,4985,0
|
|
20250210,124400,42620905,4985,4985,4985,4985,0
|
|
20250210,124300,42620905,4985,4985,4985,4985,0
|
|
20250210,124200,42620905,4985,4985,4985,4985,0
|
|
20250210,124100,42620905,4985,4985,4985,4985,0
|
|
20250210,124000,42620905,4985,4985,4985,4985,0
|
|
20250210,123900,42620905,4985,4985,4985,4985,0
|
|
20250210,123800,42620905,4985,4985,4985,4985,0
|
|
20250210,123700,42620905,4985,4985,4985,4985,0
|
|
20250210,123600,42620905,4985,4985,4985,4985,0
|
|
20250210,123500,42620905,4985,4985,4985,4985,0
|
|
20250210,123400,42620905,4985,4985,4985,4985,0
|
|
20250210,123300,42620905,4985,4990,4990,4985,200
|
|
20250210,123200,41623560,5000,5000,5000,5000,0
|
|
20250210,123100,41623560,5000,5000,5000,5000,0
|
|
20250210,123000,41623560,5000,5000,5000,5000,0
|
|
20250210,122900,41623560,5000,5000,5000,5000,0
|
|
20250210,122800,41623560,5000,5000,5000,5000,0
|
|
20250210,122700,41623560,5000,5000,5000,5000,0
|
|
20250210,122600,41623560,5000,5000,5000,5000,100
|
|
20250210,122500,41123560,5000,5000,5000,5000,35
|
|
20250210,122400,40948560,5000,5000,5000,5000,0
|
|
20250210,122300,40948560,5000,5000,5000,5000,0
|
|
20250210,122200,40948560,5000,5000,5000,5000,0
|
|
20250210,122100,40948560,5000,5000,5000,5000,10
|
|
20250210,122000,40898560,5000,5000,5000,5000,0
|
|
20250210,121900,40898560,5000,5000,5000,5000,0
|
|
20250210,121800,40898560,5000,5000,5000,5000,0
|
|
20250210,121700,40898560,5000,5000,5000,5000,0
|
|
20250210,121600,40898560,5000,5000,5000,5000,0
|
|
20250210,121500,40898560,5000,5000,5000,5000,0
|
|
20250210,121400,40898560,5000,5000,5000,5000,0
|
|
20250210,121300,40898560,5000,5000,5000,5000,0
|
|
20250210,121200,40898560,5000,5000,5000,5000,0
|
|
20250210,121100,40898560,5000,5000,5000,5000,0
|
|
20250210,121000,40898560,5000,5000,5000,5000,0
|
|
20250210,120900,40898560,5000,5000,5000,5000,4
|
|
20250210,120800,40878560,5000,5000,5000,5000,0
|
|
20250210,120700,40878560,5000,5000,5000,5000,1
|
|
20250210,120600,40873560,4985,4985,4985,4985,0
|
|
20250210,120500,40873560,4985,4985,4985,4985,0
|
|
20250210,120400,40873560,4985,4985,4985,4985,0
|
|
20250210,120300,40873560,4985,4985,4985,4985,0
|
|
20250210,120200,40873560,4985,4985,4985,4985,0
|
|
20250210,120100,40873560,4985,4985,4985,4985,0
|
|
20250210,120000,40873560,4985,4985,4985,4985,0
|
|
20250210,115900,40873560,4985,4985,4985,4985,0
|
|
20250210,115800,40873560,4985,4985,4985,4985,0
|
|
20250210,115700,40873560,4985,4985,4985,4985,0
|
|
20250210,115600,40873560,4985,4985,4985,4985,0
|
|
20250210,115500,40873560,4985,4985,4985,4985,1
|
|
20250210,115400,40868575,4985,4985,4985,4985,0
|
|
20250210,115300,40868575,4985,4985,4985,4985,0
|
|
20250210,115200,40868575,4985,4985,4985,4985,0
|
|
20250210,115100,40868575,4985,4985,4985,4985,13
|
|
20250210,115000,40803770,4985,4990,4990,4985,40
|
|
20250210,114900,40604345,5000,5000,5000,5000,0
|
|
20250210,114800,40604345,5000,5000,5000,5000,5
|
|
20250210,114700,40579345,5000,5000,5000,5000,0
|
|
20250210,114600,40579345,5000,5000,5000,5000,0
|
|
20250210,114500,40579345,5000,5000,5000,5000,0
|
|
20250210,114400,40579345,5000,5000,5000,5000,0
|
|
20250210,114300,40579345,5000,5000,5000,5000,0
|
|
20250210,114200,40579345,5000,5000,5000,5000,0
|
|
20250210,114100,40579345,5000,5000,5000,5000,0
|
|
20250210,114000,40579345,5000,5000,5000,5000,0
|
|
20250210,113900,40579345,5000,5000,5000,5000,19
|
|
20250210,113800,40484345,4980,4980,4980,4980,0
|
|
20250210,113700,40484345,4980,4980,4980,4980,0
|
|
20250210,113600,40484345,4980,4980,4980,4980,0
|
|
20250210,113500,40484345,4980,4980,4980,4980,0
|
|
20250210,113400,40484345,4980,4980,4980,4980,0
|
|
20250210,113300,40484345,4980,4980,4980,4980,0
|
|
20250210,113200,40484345,4980,4980,4980,4980,0
|
|
20250210,113100,40484345,4980,4980,4980,4980,0
|
|
20250210,113000,40484345,4980,4980,4980,4980,0
|
|
20250210,112900,40484345,4980,4980,4980,4980,0
|
|
20250210,112800,40484345,4980,4980,4980,4980,0
|
|
20250210,112700,40484345,4980,4980,4980,4980,0
|
|
20250210,112600,40484345,4980,4980,4980,4980,0
|
|
20250210,112500,40484345,4980,4980,4980,4980,0
|
|
20250210,112400,40484345,4980,4980,4980,4980,0
|
|
20250210,112300,40484345,4980,4980,4980,4980,0
|
|
20250210,112200,40484345,4980,4980,4980,4980,110
|
|
20250210,112100,39936545,4980,4980,4980,4980,0
|
|
20250210,112000,39936545,4980,4980,4980,4980,0
|
|
20250210,111900,39936545,4980,4985,4985,4980,26
|
|
20250210,111800,39807060,4975,4975,4975,4975,0
|
|
20250210,111700,39807060,4975,4975,4975,4975,0
|
|
20250210,111600,39807060,4975,4975,4975,4975,0
|
|
20250210,111500,39807060,4975,4975,4975,4975,0
|
|
20250210,111400,39807060,4975,4975,4975,4975,0
|
|
20250210,111300,39807060,4975,4975,4975,4975,0
|
|
20250210,111200,39807060,4975,4975,4975,4975,0
|
|
20250210,111100,39807060,4975,4990,4990,4975,1103
|
|
20250210,111000,34310145,5010,5010,5010,5010,0
|
|
20250210,110900,34310145,5010,5010,5010,5010,0
|
|
20250210,110800,34310145,5010,5010,5010,5010,0
|
|
20250210,110700,34310145,5010,5010,5010,5010,1
|
|
20250210,110600,34305135,5020,5020,5020,5020,0
|
|
20250210,110500,34305135,5020,5020,5020,5020,0
|
|
20250210,110400,34305135,5020,5020,5020,5020,1
|
|
20250210,110300,34300115,4985,4985,4985,4985,0
|
|
20250210,110200,34300115,4985,4985,4985,4985,0
|
|
20250210,110100,34300115,4985,5000,5000,4985,19
|
|
20250210,110000,34205295,5020,5020,5020,5020,0
|
|
20250210,105900,34205295,5020,5020,5020,5020,0
|
|
20250210,105800,34205295,5020,5020,5020,5020,0
|
|
20250210,105700,34205295,5020,5020,5020,5020,2
|
|
20250210,105600,34195255,5010,5010,5010,5010,0
|
|
20250210,105500,34195255,5010,5010,5010,5010,0
|
|
20250210,105400,34195255,5010,5010,5010,5010,0
|
|
20250210,105300,34195255,5010,5010,5010,5010,9
|
|
20250210,105200,34150165,5010,5010,5010,5010,1
|
|
20250210,105100,34145155,4985,4985,4985,4985,0
|
|
20250210,105000,34145155,4985,4985,4985,4985,0
|
|
20250210,104900,34145155,4985,4985,4985,4985,0
|
|
20250210,104800,34145155,4985,4985,4985,4985,0
|
|
20250210,104700,34145155,4985,4985,4985,4985,0
|
|
20250210,104600,34145155,4985,4985,4985,4985,0
|
|
20250210,104500,34145155,4985,4985,4985,4985,0
|
|
20250210,104400,34145155,4985,4985,4985,4985,0
|
|
20250210,104300,34145155,4985,4985,4985,4985,0
|
|
20250210,104200,34145155,4985,4985,4985,4985,0
|
|
20250210,104100,34145155,4985,4985,4985,4985,0
|
|
20250210,104000,34145155,4985,4985,4985,4985,0
|
|
20250210,103900,34145155,4985,4985,4985,4985,0
|
|
20250210,103800,34145155,4985,4985,4985,4985,0
|
|
20250210,103700,34145155,4985,4985,4985,4985,0
|
|
20250210,103600,34145155,4985,4985,4985,4985,0
|
|
20250210,103500,34145155,4985,4990,4990,4985,105
|
|
20250210,103400,33621470,4985,4985,4985,4985,0
|
|
20250210,103300,33621470,4985,4985,4985,4985,0
|
|
20250210,103200,33621470,4985,4985,4985,4985,0
|
|
20250210,103100,33621470,4985,4985,4985,4985,0
|
|
20250210,103000,33621470,4985,4985,4985,4985,0
|
|
20250210,102900,33621470,4985,4985,4985,4985,40
|
|
20250210,102800,33422070,4985,4985,4985,4985,0
|
|
20250210,102700,33422070,4985,4985,4985,4985,0
|
|
20250210,102600,33422070,4985,4985,4985,4985,1
|
|
20250210,102500,33417085,5010,5010,5010,5010,36
|
|
20250210,102400,33236725,5010,5010,5010,5010,0
|
|
20250210,102300,33236725,5010,5010,5010,5010,0
|
|
20250210,102200,33236725,5010,5010,5010,5010,0
|
|
20250210,102100,33236725,5010,5010,5010,5010,0
|
|
20250210,102000,33236725,5010,5010,5010,5010,0
|
|
20250210,101900,33236725,5010,5010,5010,5010,5
|
|
20250210,101800,33211675,5010,5010,5010,5010,0
|
|
20250210,101700,33211675,5010,5010,5010,5010,0
|
|
20250210,101600,33211675,5010,5010,5010,5010,279
|
|
20250210,101500,31813885,4990,4990,4990,4990,120
|
|
20250210,101400,31215085,5000,5000,5000,5000,562
|
|
20250210,101300,28405085,4995,4995,4995,4995,0
|
|
20250210,101200,28405085,4995,5000,5000,4995,168
|
|
20250210,101100,27565090,5010,5010,5010,5010,0
|
|
20250210,101000,27565090,5010,5010,5010,5010,0
|
|
20250210,100900,27565090,5010,5010,5010,5010,1
|
|
20250210,100800,27560080,5010,5010,5010,5010,1
|
|
20250210,100700,27555070,5010,5010,5010,5010,0
|
|
20250210,100600,27555070,5010,5010,5010,5010,1
|
|
20250210,100500,27550060,5010,5010,5010,5010,0
|
|
20250210,100400,27550060,5010,5010,5010,5010,76
|
|
20250210,100300,27169300,5010,5010,5010,5010,0
|
|
20250210,100200,27169300,5010,5010,5010,5010,1
|
|
20250210,100100,27164290,5000,5000,5000,5000,0
|
|
20250210,100000,27164290,5000,5000,5000,5000,5
|
|
20250210,095900,27139290,5000,5000,5000,5000,0
|
|
20250210,095800,27139290,5000,5000,5000,5000,0
|
|
20250210,095700,27139290,5000,5000,5000,5000,459
|
|
20250210,095600,24844290,5000,5000,5000,5000,3
|
|
20250210,095500,24829290,5000,5000,5000,5000,0
|
|
20250210,095400,24829290,5000,5000,5000,5000,0
|
|
20250210,095300,24829290,5000,5000,5000,5000,5
|
|
20250210,095200,24804290,5000,4985,5000,4985,10
|
|
20250210,095100,24754425,4985,4985,4985,4985,1
|
|
20250210,095000,24749440,4960,4960,4960,4960,0
|
|
20250210,094900,24749440,4960,4960,4960,4960,0
|
|
20250210,094800,24749440,4960,4960,4960,4960,0
|
|
20250210,094700,24749440,4960,4965,4965,4960,63
|
|
20250210,094600,24436710,4955,4955,4955,4955,0
|
|
20250210,094500,24436710,4955,4955,4955,4955,0
|
|
20250210,094400,24436710,4955,4955,4955,4955,0
|
|
20250210,094300,24436710,4955,4955,4955,4955,15
|
|
20250210,094200,24362385,4955,4955,4955,4955,0
|
|
20250210,094100,24362385,4955,4955,4955,4955,0
|
|
20250210,094000,24362385,4955,4955,4955,4955,0
|
|
20250210,093900,24362385,4955,4950,4980,4950,690
|
|
20250210,093800,20939880,4950,4950,4950,4950,841
|
|
20250210,093700,16776930,4945,4975,4975,4945,426
|
|
20250210,093600,14669085,4975,4975,4975,4975,0
|
|
20250210,093500,14669085,4975,4975,4975,4975,85
|
|
20250210,093400,14246210,4975,4975,4975,4975,0
|
|
20250210,093300,14246210,4975,4975,4975,4975,0
|
|
20250210,093200,14246210,4975,4975,4975,4975,10
|
|
20250210,093100,14196460,4975,4975,4975,4975,0
|
|
20250210,093000,14196460,4975,4975,4975,4975,9
|
|
20250210,092900,14151685,4950,4950,4950,4950,0
|
|
20250210,092800,14151685,4950,4955,4955,4950,505
|
|
20250210,092700,11649435,4960,4960,4960,4960,0
|
|
20250210,092600,11649435,4960,4960,4960,4960,0
|
|
20250210,092500,11649435,4960,4960,4960,4960,1
|
|
20250210,092400,11644475,4955,4955,4955,4955,1
|
|
20250210,092300,11639520,4955,4955,4955,4955,0
|
|
20250210,092200,11639520,4955,4985,4985,4955,1522
|
|
20250210,092100,4082550,5010,5010,5010,5010,2
|
|
20250210,092000,4072530,4980,4980,4980,4980,0
|
|
20250210,091900,4072530,4980,4980,4980,4980,0
|
|
20250210,091800,4072530,4980,4980,4980,4980,0
|
|
20250210,091700,4072530,4980,4980,4980,4980,0
|
|
20250210,091600,4072530,4980,4980,4980,4980,0
|
|
20250210,091500,4072530,4980,4980,4980,4980,0
|
|
20250210,091400,4072530,4980,4980,4980,4980,0
|
|
20250210,091300,4072530,4980,4980,4980,4980,0
|
|
20250210,091200,4072530,4980,4980,4980,4980,0
|
|
20250210,091100,4072530,4980,4985,4985,4980,76
|
|
20250210,091000,3694045,4980,4980,4980,4980,0
|
|
20250210,090900,3694045,4980,4980,4980,4980,400
|
|
20250210,090800,1702045,4980,4980,4980,4980,24
|
|
20250210,090700,1582525,4980,4980,4980,4980,0
|
|
20250210,090600,1582525,4980,4980,4980,4980,47
|
|
20250210,090500,1348465,4980,4980,4980,4980,0
|
|
20250210,090400,1348465,4980,4980,4980,4980,0
|
|
20250210,090300,1348465,4980,4985,4985,4980,7
|
|
20250210,090200,1313575,4985,4985,4985,4985,2
|
|
20250210,090100,1303605,4985,5000,5000,4985,146
|
|
20250210,090000,575000,5000,5000,5000,5000,115
|