633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,193000,215805670,4575,4575,4575,4575,963
|
|
20250211,192900,215805670,4575,4575,4575,4575,0
|
|
20250211,192800,215805670,4575,4575,4575,4575,0
|
|
20250211,192700,215805670,4575,4575,4575,4575,0
|
|
20250211,192600,215805670,4575,4575,4575,4575,0
|
|
20250211,192500,215805670,4575,4575,4575,4575,0
|
|
20250211,192400,215805670,4575,4575,4575,4575,0
|
|
20250211,192300,215805670,4575,4575,4575,4575,0
|
|
20250211,192200,215805670,4575,4575,4575,4575,0
|
|
20250211,192100,215805670,4575,4575,4575,4575,0
|
|
20250211,192000,215805670,4575,4575,4575,4575,0
|
|
20250211,191900,215805670,4575,4575,4575,4575,0
|
|
20250211,191800,215805670,4575,4575,4575,4575,0
|
|
20250211,191700,215805670,4575,4575,4575,4575,0
|
|
20250211,191600,215805670,4575,4575,4575,4575,0
|
|
20250211,191500,215805670,4575,4575,4575,4575,0
|
|
20250211,191400,215805670,4575,4575,4575,4575,0
|
|
20250211,191300,215805670,4575,4575,4575,4575,0
|
|
20250211,191200,215805670,4575,4575,4575,4575,0
|
|
20250211,191100,215805670,4575,4575,4575,4575,0
|
|
20250211,191000,215805670,4575,4575,4575,4575,0
|
|
20250211,190900,215805670,4575,4575,4575,4575,0
|
|
20250211,190800,215805670,4575,4575,4575,4575,0
|
|
20250211,190700,215805670,4575,4575,4575,4575,0
|
|
20250211,190600,215805670,4575,4575,4575,4575,0
|
|
20250211,190500,215805670,4575,4575,4575,4575,0
|
|
20250211,190400,215805670,4575,4575,4575,4575,0
|
|
20250211,190300,215805670,4575,4575,4575,4575,0
|
|
20250211,190200,215805670,4575,4575,4575,4575,0
|
|
20250211,190100,215805670,4575,4575,4575,4575,0
|
|
20250211,190000,215805670,4575,4575,4575,4575,963
|
|
20250211,185900,215805670,4575,4575,4575,4575,0
|
|
20250211,185800,215805670,4575,4575,4575,4575,0
|
|
20250211,185700,215805670,4575,4575,4575,4575,0
|
|
20250211,185600,215805670,4575,4575,4575,4575,0
|
|
20250211,185500,215805670,4575,4575,4575,4575,0
|
|
20250211,185400,215805670,4575,4575,4575,4575,0
|
|
20250211,185300,215805670,4575,4575,4575,4575,0
|
|
20250211,185200,215805670,4575,4575,4575,4575,0
|
|
20250211,185100,215805670,4575,4575,4575,4575,0
|
|
20250211,185000,215805670,4575,4575,4575,4575,0
|
|
20250211,184900,215805670,4575,4575,4575,4575,0
|
|
20250211,184800,215805670,4575,4575,4575,4575,0
|
|
20250211,184700,215805670,4575,4575,4575,4575,0
|
|
20250211,184600,215805670,4575,4575,4575,4575,0
|
|
20250211,184500,215805670,4575,4575,4575,4575,0
|
|
20250211,184400,215805670,4575,4575,4575,4575,0
|
|
20250211,184300,215805670,4575,4575,4575,4575,0
|
|
20250211,184200,215805670,4575,4575,4575,4575,0
|
|
20250211,184100,215805670,4575,4575,4575,4575,0
|
|
20250211,184000,215805670,4575,4575,4575,4575,0
|
|
20250211,183900,215805670,4575,4575,4575,4575,0
|
|
20250211,183800,215805670,4575,4575,4575,4575,0
|
|
20250211,183700,215805670,4575,4575,4575,4575,0
|
|
20250211,183600,215805670,4575,4575,4575,4575,0
|
|
20250211,183500,215805670,4575,4575,4575,4575,0
|
|
20250211,183400,215805670,4575,4575,4575,4575,0
|
|
20250211,183300,215805670,4575,4575,4575,4575,0
|
|
20250211,183200,215805670,4575,4575,4575,4575,0
|
|
20250211,183100,215805670,4575,4575,4575,4575,0
|
|
20250211,183000,215805670,4575,4575,4575,4575,963
|
|
20250211,182900,215805670,4575,4575,4575,4575,0
|
|
20250211,182800,215805670,4575,4575,4575,4575,0
|
|
20250211,182700,215805670,4575,4575,4575,4575,0
|
|
20250211,182600,215805670,4575,4575,4575,4575,0
|
|
20250211,182500,215805670,4575,4575,4575,4575,0
|
|
20250211,182400,215805670,4575,4575,4575,4575,0
|
|
20250211,182300,215805670,4575,4575,4575,4575,0
|
|
20250211,182200,215805670,4575,4575,4575,4575,0
|
|
20250211,182100,215805670,4575,4575,4575,4575,0
|
|
20250211,182000,215805670,4575,4575,4575,4575,0
|
|
20250211,181900,215805670,4575,4575,4575,4575,0
|
|
20250211,181800,215805670,4575,4575,4575,4575,0
|
|
20250211,181700,215805670,4575,4575,4575,4575,0
|
|
20250211,181600,215805670,4575,4575,4575,4575,0
|
|
20250211,181500,215805670,4575,4575,4575,4575,0
|
|
20250211,181400,215805670,4575,4575,4575,4575,0
|
|
20250211,181300,215805670,4575,4575,4575,4575,0
|
|
20250211,181200,215805670,4575,4575,4575,4575,0
|
|
20250211,181100,215805670,4575,4575,4575,4575,0
|
|
20250211,181000,215805670,4575,4575,4575,4575,0
|
|
20250211,180900,215805670,4575,4575,4575,4575,0
|
|
20250211,180800,215805670,4575,4575,4575,4575,0
|
|
20250211,180700,215805670,4575,4575,4575,4575,0
|
|
20250211,180600,215805670,4575,4575,4575,4575,0
|
|
20250211,180500,215805670,4575,4575,4575,4575,0
|
|
20250211,180400,215805670,4575,4575,4575,4575,0
|
|
20250211,180300,215805670,4575,4575,4575,4575,0
|
|
20250211,180200,215805670,4575,4575,4575,4575,0
|
|
20250211,180100,215805670,4575,4575,4575,4575,0
|
|
20250211,180000,215805670,4575,4575,4575,4575,963
|
|
20250211,175900,215805670,4575,4575,4575,4575,0
|
|
20250211,175800,215805670,4575,4575,4575,4575,0
|
|
20250211,175700,215805670,4575,4575,4575,4575,0
|
|
20250211,175600,215805670,4575,4575,4575,4575,0
|
|
20250211,175500,215805670,4575,4575,4575,4575,0
|
|
20250211,175400,215805670,4575,4575,4575,4575,0
|
|
20250211,175300,215805670,4575,4575,4575,4575,0
|
|
20250211,175200,215805670,4575,4575,4575,4575,0
|
|
20250211,175100,215805670,4575,4575,4575,4575,0
|
|
20250211,175000,215805670,4575,4575,4575,4575,0
|
|
20250211,174900,215805670,4575,4575,4575,4575,0
|
|
20250211,174800,215805670,4575,4575,4575,4575,0
|
|
20250211,174700,215805670,4575,4575,4575,4575,0
|
|
20250211,174600,215805670,4575,4575,4575,4575,0
|
|
20250211,174500,215805670,4575,4575,4575,4575,0
|
|
20250211,174400,215805670,4575,4575,4575,4575,0
|
|
20250211,174300,215805670,4575,4575,4575,4575,0
|
|
20250211,174200,215805670,4575,4575,4575,4575,0
|
|
20250211,174100,215805670,4575,4575,4575,4575,0
|
|
20250211,174000,215805670,4575,4575,4575,4575,0
|
|
20250211,173900,215805670,4575,4575,4575,4575,0
|
|
20250211,173800,215805670,4575,4575,4575,4575,0
|
|
20250211,173700,215805670,4575,4575,4575,4575,0
|
|
20250211,173600,215805670,4575,4575,4575,4575,0
|
|
20250211,173500,215805670,4575,4575,4575,4575,0
|
|
20250211,173400,215805670,4575,4575,4575,4575,0
|
|
20250211,173300,215805670,4575,4575,4575,4575,0
|
|
20250211,173200,215805670,4575,4575,4575,4575,0
|
|
20250211,173100,215805670,4575,4575,4575,4575,0
|
|
20250211,173000,215805670,4575,4575,4575,4575,963
|
|
20250211,172900,215805670,4575,4575,4575,4575,0
|
|
20250211,172800,215805670,4575,4575,4575,4575,0
|
|
20250211,172700,215805670,4575,4575,4575,4575,0
|
|
20250211,172600,215805670,4575,4575,4575,4575,0
|
|
20250211,172500,215805670,4575,4575,4575,4575,0
|
|
20250211,172400,215805670,4575,4575,4575,4575,0
|
|
20250211,172300,215805670,4575,4575,4575,4575,0
|
|
20250211,172200,215805670,4575,4575,4575,4575,0
|
|
20250211,172100,215805670,4575,4575,4575,4575,0
|
|
20250211,172000,215805670,4575,4575,4575,4575,0
|
|
20250211,171900,215805670,4575,4575,4575,4575,0
|
|
20250211,171800,215805670,4575,4575,4575,4575,0
|
|
20250211,171700,215805670,4575,4575,4575,4575,0
|
|
20250211,171600,215805670,4575,4575,4575,4575,0
|
|
20250211,171500,215805670,4575,4575,4575,4575,0
|
|
20250211,171400,215805670,4575,4575,4575,4575,0
|
|
20250211,171300,215805670,4575,4575,4575,4575,0
|
|
20250211,171200,215805670,4575,4575,4575,4575,0
|
|
20250211,171100,215805670,4575,4575,4575,4575,0
|
|
20250211,171000,215805670,4575,4575,4575,4575,0
|
|
20250211,170900,215805670,4575,4575,4575,4575,0
|
|
20250211,170800,215805670,4575,4575,4575,4575,0
|
|
20250211,170700,215805670,4575,4575,4575,4575,0
|
|
20250211,170600,215805670,4575,4575,4575,4575,0
|
|
20250211,170500,215805670,4575,4575,4575,4575,0
|
|
20250211,170400,215805670,4575,4575,4575,4575,0
|
|
20250211,170300,215805670,4575,4575,4575,4575,0
|
|
20250211,170200,215805670,4575,4575,4575,4575,0
|
|
20250211,170100,215805670,4575,4575,4575,4575,0
|
|
20250211,170000,215805670,4575,4575,4575,4575,963
|
|
20250211,165900,215805670,4575,4575,4575,4575,0
|
|
20250211,165800,215805670,4575,4575,4575,4575,0
|
|
20250211,165700,215805670,4575,4575,4575,4575,0
|
|
20250211,165600,215805670,4575,4575,4575,4575,0
|
|
20250211,165500,215805670,4575,4575,4575,4575,0
|
|
20250211,165400,215805670,4575,4575,4575,4575,0
|
|
20250211,165300,215805670,4575,4575,4575,4575,0
|
|
20250211,165200,215805670,4575,4575,4575,4575,0
|
|
20250211,165100,215805670,4575,4575,4575,4575,0
|
|
20250211,165000,215805670,4575,4575,4575,4575,0
|
|
20250211,164900,215805670,4575,4575,4575,4575,0
|
|
20250211,164800,215805670,4575,4575,4575,4575,0
|
|
20250211,164700,215805670,4575,4575,4575,4575,0
|
|
20250211,164600,215805670,4575,4575,4575,4575,0
|
|
20250211,164500,215805670,4575,4575,4575,4575,0
|
|
20250211,164400,215805670,4575,4575,4575,4575,0
|
|
20250211,164300,215805670,4575,4575,4575,4575,0
|
|
20250211,164200,215805670,4575,4575,4575,4575,0
|
|
20250211,164100,215805670,4575,4575,4575,4575,0
|
|
20250211,164000,215805670,4575,4575,4575,4575,0
|
|
20250211,163900,215805670,4575,4575,4575,4575,0
|
|
20250211,163800,215805670,4575,4575,4575,4575,0
|
|
20250211,163700,215805670,4575,4575,4575,4575,0
|
|
20250211,163600,215805670,4575,4575,4575,4575,0
|
|
20250211,163500,215805670,4575,4575,4575,4575,0
|
|
20250211,163400,215805670,4575,4575,4575,4575,0
|
|
20250211,163300,215805670,4575,4575,4575,4575,0
|
|
20250211,163200,215805670,4575,4575,4575,4575,0
|
|
20250211,163100,215805670,4575,4575,4575,4575,0
|
|
20250211,163000,215805670,4575,4575,4575,4575,963
|
|
20250211,162900,215805670,4575,4575,4575,4575,0
|
|
20250211,162800,215805670,4575,4575,4575,4575,0
|
|
20250211,162700,215805670,4575,4575,4575,4575,0
|
|
20250211,162600,215805670,4575,4575,4575,4575,0
|
|
20250211,162500,215805670,4575,4575,4575,4575,0
|
|
20250211,162400,215805670,4575,4575,4575,4575,0
|
|
20250211,162300,215805670,4575,4575,4575,4575,0
|
|
20250211,162200,215805670,4575,4575,4575,4575,0
|
|
20250211,162100,215805670,4575,4575,4575,4575,0
|
|
20250211,162000,215805670,4575,4575,4575,4575,0
|
|
20250211,161900,215805670,4575,4575,4575,4575,0
|
|
20250211,161800,215805670,4575,4575,4575,4575,0
|
|
20250211,161700,215805670,4575,4575,4575,4575,0
|
|
20250211,161600,215805670,4575,4575,4575,4575,0
|
|
20250211,161500,215805670,4575,4575,4575,4575,0
|
|
20250211,161400,215805670,4575,4575,4575,4575,0
|
|
20250211,161300,215805670,4575,4575,4575,4575,0
|
|
20250211,161200,215805670,4575,4575,4575,4575,0
|
|
20250211,161100,215805670,4575,4575,4575,4575,0
|
|
20250211,161000,215805670,4575,4575,4575,4575,0
|
|
20250211,160900,215805670,4575,4575,4575,4575,0
|
|
20250211,160800,215805670,4575,4575,4575,4575,0
|
|
20250211,160700,215805670,4575,4575,4575,4575,0
|
|
20250211,160600,215805670,4575,4575,4575,4575,0
|
|
20250211,160500,215805670,4575,4575,4575,4575,0
|
|
20250211,160400,215805670,4575,4575,4575,4575,0
|
|
20250211,160300,215805670,4575,4575,4575,4575,0
|
|
20250211,160200,215805670,4575,4575,4575,4575,0
|
|
20250211,160100,215805670,4575,4575,4575,4575,0
|
|
20250211,160000,215805670,4575,4575,4575,4575,963
|
|
20250211,155900,215805670,4575,4575,4575,4575,0
|
|
20250211,155800,215805670,4575,4575,4575,4575,0
|
|
20250211,155700,215805670,4575,4575,4575,4575,0
|
|
20250211,155600,215805670,4575,4575,4575,4575,0
|
|
20250211,155500,215805670,4575,4575,4575,4575,0
|
|
20250211,155400,215805670,4575,4575,4575,4575,0
|
|
20250211,155300,215805670,4575,4575,4575,4575,0
|
|
20250211,155200,215805670,4575,4575,4575,4575,0
|
|
20250211,155100,215805670,4575,4575,4575,4575,0
|
|
20250211,155000,215805670,4575,4575,4575,4575,0
|
|
20250211,154900,215805670,4575,4575,4575,4575,0
|
|
20250211,154800,215805670,4575,4575,4575,4575,0
|
|
20250211,154700,215805670,4575,4575,4575,4575,0
|
|
20250211,154600,215805670,4575,4575,4575,4575,0
|
|
20250211,154500,215805670,4575,4575,4575,4575,0
|
|
20250211,154400,215805670,4575,4575,4575,4575,0
|
|
20250211,154300,215805670,4575,4575,4575,4575,0
|
|
20250211,154200,215805670,4575,4575,4575,4575,0
|
|
20250211,154100,215805670,4575,4575,4575,4575,0
|
|
20250211,154000,215805670,4575,4575,4575,4575,0
|
|
20250211,153900,215805670,4575,4575,4575,4575,0
|
|
20250211,153800,215805670,4575,4575,4575,4575,0
|
|
20250211,153700,215805670,4575,4575,4575,4575,0
|
|
20250211,153600,215805670,4575,4575,4575,4575,0
|
|
20250211,153500,215805670,4575,4575,4575,4575,0
|
|
20250211,153400,215805670,4575,4575,4575,4575,0
|
|
20250211,153300,215805670,4575,4575,4575,4575,0
|
|
20250211,153200,215805670,4575,4575,4575,4575,0
|
|
20250211,153100,215805670,4575,4575,4575,4575,0
|
|
20250211,153000,215805670,4575,4575,4575,4575,1926
|
|
20250211,152900,211399945,4585,4585,4585,4585,0
|
|
20250211,152800,211399945,4585,4585,4585,4585,0
|
|
20250211,152700,211399945,4585,4585,4585,4585,0
|
|
20250211,152600,211399945,4585,4585,4585,4585,0
|
|
20250211,152500,211399945,4585,4585,4585,4585,0
|
|
20250211,152400,211399945,4585,4585,4585,4585,0
|
|
20250211,152300,211399945,4585,4585,4585,4585,0
|
|
20250211,152200,211399945,4585,4585,4585,4585,0
|
|
20250211,152100,211399945,4585,4585,4585,4585,0
|
|
20250211,152000,211399945,4585,4585,4585,4585,0
|
|
20250211,151900,211399945,4585,4585,4585,4585,3
|
|
20250211,151800,211386190,4585,4585,4585,4585,0
|
|
20250211,151700,211386190,4585,4585,4585,4585,0
|
|
20250211,151600,211386190,4585,4585,4585,4585,0
|
|
20250211,151500,211386190,4585,4585,4585,4585,1
|
|
20250211,151400,211381605,4585,4585,4585,4585,37
|
|
20250211,151300,211211960,4585,4585,4585,4585,0
|
|
20250211,151200,211211960,4585,4585,4585,4585,0
|
|
20250211,151100,211211960,4585,4580,4585,4580,715
|
|
20250211,151000,207937255,4585,4585,4585,4585,0
|
|
20250211,150900,207937255,4585,4585,4585,4585,0
|
|
20250211,150800,207937255,4585,4585,4585,4585,0
|
|
20250211,150700,207937255,4585,4585,4585,4585,218
|
|
20250211,150600,206937725,4585,4585,4585,4585,0
|
|
20250211,150500,206937725,4585,4585,4585,4585,0
|
|
20250211,150400,206937725,4585,4585,4585,4585,2
|
|
20250211,150300,206928555,4585,4585,4585,4585,0
|
|
20250211,150200,206928555,4585,4585,4585,4580,41
|
|
20250211,150100,206740765,4580,4580,4580,4580,0
|
|
20250211,150000,206740765,4580,4580,4580,4580,365
|
|
20250211,145900,205069065,4590,4590,4590,4590,0
|
|
20250211,145800,205069065,4590,4590,4590,4590,0
|
|
20250211,145700,205069065,4590,4590,4590,4590,0
|
|
20250211,145600,205069065,4590,4590,4590,4590,0
|
|
20250211,145500,205069065,4590,4590,4590,4580,41
|
|
20250211,145400,204881265,4580,4580,4580,4580,605
|
|
20250211,145300,202110365,4590,4580,4590,4575,263
|
|
20250211,145200,200906320,4580,4580,4580,4580,0
|
|
20250211,145100,200906320,4580,4580,4580,4580,40
|
|
20250211,145000,200723120,4590,4590,4590,4590,0
|
|
20250211,144900,200723120,4590,4590,4590,4590,0
|
|
20250211,144800,200723120,4590,4590,4590,4590,1
|
|
20250211,144700,200718530,4580,4580,4580,4580,26
|
|
20250211,144600,200599450,4580,4585,4585,4580,42
|
|
20250211,144500,200407040,4590,4580,4590,4580,441
|
|
20250211,144400,198383260,4585,4580,4585,4575,991
|
|
20250211,144300,193840185,4575,4580,4580,4575,217
|
|
20250211,144200,192846410,4575,4575,4575,4575,41
|
|
20250211,144100,192658835,4580,4570,4580,4565,653
|
|
20250211,144000,189677865,4580,4580,4580,4580,0
|
|
20250211,143900,189677865,4580,4580,4580,4580,0
|
|
20250211,143800,189677865,4580,4580,4580,4580,0
|
|
20250211,143700,189677865,4580,4570,4580,4570,47
|
|
20250211,143600,189463065,4580,4580,4580,4580,0
|
|
20250211,143500,189463065,4580,4580,4580,4580,0
|
|
20250211,143400,189463065,4580,4580,4580,4580,0
|
|
20250211,143300,189463065,4580,4580,4580,4580,0
|
|
20250211,143200,189463065,4580,4580,4580,4580,0
|
|
20250211,143100,189463065,4580,4580,4580,4580,0
|
|
20250211,143000,189463065,4580,4570,4580,4570,85
|
|
20250211,142900,189074605,4570,4570,4570,4570,0
|
|
20250211,142800,189074605,4570,4570,4570,4570,0
|
|
20250211,142700,189074605,4570,4570,4570,4570,1
|
|
20250211,142600,189070035,4570,4570,4570,4570,0
|
|
20250211,142500,189070035,4570,4570,4570,4570,0
|
|
20250211,142400,189070035,4570,4575,4575,4570,1045
|
|
20250211,142300,184294285,4575,4575,4575,4575,0
|
|
20250211,142200,184294285,4575,4575,4575,4575,0
|
|
20250211,142100,184294285,4575,4575,4575,4575,23
|
|
20250211,142000,184189060,4585,4585,4585,4585,0
|
|
20250211,141900,184189060,4585,4585,4585,4585,0
|
|
20250211,141800,184189060,4585,4575,4585,4575,28
|
|
20250211,141700,184060950,4575,4585,4585,4575,102
|
|
20250211,141600,183594280,4585,4585,4585,4585,0
|
|
20250211,141500,183594280,4585,4585,4585,4585,0
|
|
20250211,141400,183594280,4585,4585,4585,4585,0
|
|
20250211,141300,183594280,4585,4585,4585,4585,0
|
|
20250211,141200,183594280,4585,4585,4585,4585,0
|
|
20250211,141100,183594280,4585,4585,4585,4585,0
|
|
20250211,141000,183594280,4585,4585,4585,4585,0
|
|
20250211,140900,183594280,4585,4585,4585,4585,0
|
|
20250211,140800,183594280,4585,4585,4585,4585,0
|
|
20250211,140700,183594280,4585,4585,4585,4585,0
|
|
20250211,140600,183594280,4585,4585,4585,4585,0
|
|
20250211,140500,183594280,4585,4575,4585,4570,994
|
|
20250211,140400,179051155,4580,4580,4580,4580,0
|
|
20250211,140300,179051155,4580,4580,4580,4580,0
|
|
20250211,140200,179051155,4580,4580,4580,4580,0
|
|
20250211,140100,179051155,4580,4580,4580,4580,0
|
|
20250211,140000,179051155,4580,4580,4580,4580,7
|
|
20250211,135900,179019095,4585,4585,4585,4585,0
|
|
20250211,135800,179019095,4585,4585,4585,4585,1
|
|
20250211,135700,179014510,4595,4595,4595,4595,0
|
|
20250211,135600,179014510,4595,4595,4595,4595,1
|
|
20250211,135500,179009915,4585,4585,4585,4585,70
|
|
20250211,135400,178688965,4595,4595,4595,4595,0
|
|
20250211,135300,178688965,4595,4595,4595,4595,0
|
|
20250211,135200,178688965,4595,4595,4595,4595,0
|
|
20250211,135100,178688965,4595,4595,4595,4595,0
|
|
20250211,135000,178688965,4595,4595,4595,4595,6
|
|
20250211,134900,178661395,4595,4595,4595,4595,0
|
|
20250211,134800,178661395,4595,4595,4595,4595,0
|
|
20250211,134700,178661395,4595,4595,4595,4595,0
|
|
20250211,134600,178661395,4595,4595,4595,4595,0
|
|
20250211,134500,178661395,4595,4595,4595,4595,0
|
|
20250211,134400,178661395,4595,4595,4595,4595,0
|
|
20250211,134300,178661395,4595,4595,4595,4595,0
|
|
20250211,134200,178661395,4595,4595,4595,4595,0
|
|
20250211,134100,178661395,4595,4595,4595,4595,0
|
|
20250211,134000,178661395,4595,4595,4595,4595,0
|
|
20250211,133900,178661395,4595,4595,4595,4595,0
|
|
20250211,133800,178661395,4595,4595,4595,4595,5
|
|
20250211,133700,178638420,4595,4595,4595,4595,0
|
|
20250211,133600,178638420,4595,4595,4595,4595,0
|
|
20250211,133500,178638420,4595,4595,4595,4595,0
|
|
20250211,133400,178638420,4595,4595,4595,4595,0
|
|
20250211,133300,178638420,4595,4595,4595,4595,0
|
|
20250211,133200,178638420,4595,4595,4595,4595,0
|
|
20250211,133100,178638420,4595,4595,4595,4595,0
|
|
20250211,133000,178638420,4595,4595,4595,4595,0
|
|
20250211,132900,178638420,4595,4595,4595,4595,0
|
|
20250211,132800,178638420,4595,4595,4595,4595,0
|
|
20250211,132700,178638420,4595,4595,4595,4595,0
|
|
20250211,132600,178638420,4595,4595,4595,4595,0
|
|
20250211,132500,178638420,4595,4595,4595,4595,1
|
|
20250211,132400,178633825,4595,4600,4600,4590,55
|
|
20250211,132300,178381105,4605,4605,4605,4605,0
|
|
20250211,132200,178381105,4605,4605,4605,4605,1
|
|
20250211,132100,178376500,4600,4600,4600,4600,0
|
|
20250211,132000,178376500,4600,4600,4600,4600,0
|
|
20250211,131900,178376500,4600,4600,4600,4600,100
|
|
20250211,131800,177916500,4600,4595,4600,4595,103
|
|
20250211,131700,177442710,4600,4595,4600,4595,300
|
|
20250211,131600,176063710,4595,4595,4595,4595,30
|
|
20250211,131500,175925860,4595,4595,4595,4595,1
|
|
20250211,131400,175921265,4585,4585,4585,4585,0
|
|
20250211,131300,175921265,4585,4585,4585,4585,0
|
|
20250211,131200,175921265,4585,4585,4585,4585,3
|
|
20250211,131100,175907510,4585,4585,4585,4585,0
|
|
20250211,131000,175907510,4585,4585,4585,4585,1
|
|
20250211,130900,175902925,4585,4585,4585,4585,0
|
|
20250211,130800,175902925,4585,4585,4585,4585,0
|
|
20250211,130700,175902925,4585,4585,4585,4585,0
|
|
20250211,130600,175902925,4585,4585,4585,4585,50
|
|
20250211,130500,175673675,4585,4585,4585,4585,0
|
|
20250211,130400,175673675,4585,4585,4585,4585,0
|
|
20250211,130300,175673675,4585,4585,4585,4585,66
|
|
20250211,130200,175371065,4585,4585,4585,4585,1
|
|
20250211,130100,175366480,4580,4580,4580,4580,130
|
|
20250211,130000,174771080,4580,4580,4580,4580,0
|
|
20250211,125900,174771080,4580,4580,4580,4580,50
|
|
20250211,125800,174542080,4570,4570,4570,4570,0
|
|
20250211,125700,174542080,4570,4570,4570,4570,0
|
|
20250211,125600,174542080,4570,4570,4570,4570,0
|
|
20250211,125500,174542080,4570,4570,4570,4570,0
|
|
20250211,125400,174542080,4570,4570,4570,4570,0
|
|
20250211,125300,174542080,4570,4570,4570,4570,0
|
|
20250211,125200,174542080,4570,4570,4570,4570,0
|
|
20250211,125100,174542080,4570,4570,4570,4570,1
|
|
20250211,125000,174537510,4580,4580,4580,4580,0
|
|
20250211,124900,174537510,4580,4580,4580,4580,0
|
|
20250211,124800,174537510,4580,4580,4580,4580,0
|
|
20250211,124700,174537510,4580,4580,4580,4580,0
|
|
20250211,124600,174537510,4580,4580,4580,4580,1
|
|
20250211,124500,174532930,4570,4570,4570,4570,0
|
|
20250211,124400,174532930,4570,4570,4570,4570,0
|
|
20250211,124300,174532930,4570,4570,4570,4570,20
|
|
20250211,124200,174441530,4580,4580,4580,4580,12
|
|
20250211,124100,174386570,4580,4580,4580,4580,0
|
|
20250211,124000,174386570,4580,4580,4580,4580,0
|
|
20250211,123900,174386570,4580,4580,4580,4580,1
|
|
20250211,123800,174381990,4570,4570,4570,4570,309
|
|
20250211,123700,172969860,4580,4580,4580,4580,1
|
|
20250211,123600,172965280,4580,4580,4580,4580,0
|
|
20250211,123500,172965280,4580,4580,4580,4580,0
|
|
20250211,123400,172965280,4580,4580,4580,4580,0
|
|
20250211,123300,172965280,4580,4580,4580,4580,0
|
|
20250211,123200,172965280,4580,4580,4580,4580,0
|
|
20250211,123100,172965280,4580,4580,4580,4580,0
|
|
20250211,123000,172965280,4580,4580,4580,4580,0
|
|
20250211,122900,172965280,4580,4580,4580,4580,0
|
|
20250211,122800,172965280,4580,4580,4580,4580,0
|
|
20250211,122700,172965280,4580,4580,4580,4580,0
|
|
20250211,122600,172965280,4580,4580,4580,4580,5
|
|
20250211,122500,172942380,4580,4580,4580,4580,70
|
|
20250211,122400,172621780,4580,4580,4580,4580,0
|
|
20250211,122300,172621780,4580,4580,4580,4580,0
|
|
20250211,122200,172621780,4580,4580,4580,4580,0
|
|
20250211,122100,172621780,4580,4580,4580,4580,0
|
|
20250211,122000,172621780,4580,4580,4580,4580,0
|
|
20250211,121900,172621780,4580,4580,4580,4580,0
|
|
20250211,121800,172621780,4580,4580,4580,4580,0
|
|
20250211,121700,172621780,4580,4580,4580,4580,0
|
|
20250211,121600,172621780,4580,4580,4580,4580,0
|
|
20250211,121500,172621780,4580,4580,4580,4580,110
|
|
20250211,121400,172117980,4580,4580,4580,4580,0
|
|
20250211,121300,172117980,4580,4580,4580,4580,0
|
|
20250211,121200,172117980,4580,4580,4580,4580,0
|
|
20250211,121100,172117980,4580,4580,4580,4580,0
|
|
20250211,121000,172117980,4580,4580,4580,4580,0
|
|
20250211,120900,172117980,4580,4575,4580,4575,154
|
|
20250211,120800,171413410,4575,4575,4575,4575,0
|
|
20250211,120700,171413410,4575,4575,4575,4575,15
|
|
20250211,120600,171344785,4575,4575,4575,4575,0
|
|
20250211,120500,171344785,4575,4575,4575,4575,0
|
|
20250211,120400,171344785,4575,4575,4575,4575,0
|
|
20250211,120300,171344785,4575,4575,4575,4575,0
|
|
20250211,120200,171344785,4575,4575,4575,4575,35
|
|
20250211,120100,171184660,4575,4575,4575,4575,0
|
|
20250211,120000,171184660,4575,4575,4575,4575,0
|
|
20250211,115900,171184660,4575,4575,4575,4575,515
|
|
20250211,115800,168828535,4570,4570,4570,4570,0
|
|
20250211,115700,168828535,4570,4570,4570,4570,0
|
|
20250211,115600,168828535,4570,4570,4570,4570,0
|
|
20250211,115500,168828535,4570,4570,4570,4570,1
|
|
20250211,115400,168823965,4570,4570,4570,4570,0
|
|
20250211,115300,168823965,4570,4570,4570,4570,0
|
|
20250211,115200,168823965,4570,4570,4570,4570,0
|
|
20250211,115100,168823965,4570,4570,4570,4570,0
|
|
20250211,115000,168823965,4570,4570,4570,4570,0
|
|
20250211,114900,168823965,4570,4570,4570,4570,0
|
|
20250211,114800,168823965,4570,4570,4570,4570,0
|
|
20250211,114700,168823965,4570,4570,4570,4570,0
|
|
20250211,114600,168823965,4570,4570,4570,4570,0
|
|
20250211,114500,168823965,4570,4570,4570,4570,0
|
|
20250211,114400,168823965,4570,4570,4570,4570,0
|
|
20250211,114300,168823965,4570,4570,4570,4570,401
|
|
20250211,114200,166991395,4570,4570,4570,4570,0
|
|
20250211,114100,166991395,4570,4570,4570,4570,0
|
|
20250211,114000,166991395,4570,4570,4570,4570,0
|
|
20250211,113900,166991395,4570,4570,4570,4570,0
|
|
20250211,113800,166991395,4570,4570,4570,4570,29
|
|
20250211,113700,166858865,4570,4570,4570,4570,47
|
|
20250211,113600,166644075,4570,4570,4570,4570,668
|
|
20250211,113500,163591315,4580,4580,4580,4580,2
|
|
20250211,113400,163582155,4580,4580,4580,4580,0
|
|
20250211,113300,163582155,4580,4580,4580,4580,0
|
|
20250211,113200,163582155,4580,4580,4580,4580,0
|
|
20250211,113100,163582155,4580,4580,4580,4580,0
|
|
20250211,113000,163582155,4580,4580,4580,4580,0
|
|
20250211,112900,163582155,4580,4580,4580,4580,0
|
|
20250211,112800,163582155,4580,4580,4580,4580,0
|
|
20250211,112700,163582155,4580,4580,4580,4580,0
|
|
20250211,112600,163582155,4580,4580,4580,4580,0
|
|
20250211,112500,163582155,4580,4580,4580,4580,0
|
|
20250211,112400,163582155,4580,4570,4580,4570,102
|
|
20250211,112300,163116005,4585,4585,4585,4585,0
|
|
20250211,112200,163116005,4585,4585,4585,4585,0
|
|
20250211,112100,163116005,4585,4585,4585,4585,0
|
|
20250211,112000,163116005,4585,4585,4585,4585,0
|
|
20250211,111900,163116005,4585,4580,4585,4580,177
|
|
20250211,111800,162305340,4585,4585,4585,4585,0
|
|
20250211,111700,162305340,4585,4585,4585,4585,0
|
|
20250211,111600,162305340,4585,4585,4585,4585,1
|
|
20250211,111500,162300755,4585,4585,4585,4585,0
|
|
20250211,111400,162300755,4585,4585,4585,4585,0
|
|
20250211,111300,162300755,4585,4585,4585,4585,0
|
|
20250211,111200,162300755,4585,4585,4585,4585,0
|
|
20250211,111100,162300755,4585,4585,4585,4585,0
|
|
20250211,111000,162300755,4585,4585,4585,4585,0
|
|
20250211,110900,162300755,4585,4585,4585,4585,0
|
|
20250211,110800,162300755,4585,4585,4585,4585,0
|
|
20250211,110700,162300755,4585,4585,4585,4585,0
|
|
20250211,110600,162300755,4585,4585,4585,4585,0
|
|
20250211,110500,162300755,4585,4585,4585,4585,0
|
|
20250211,110400,162300755,4585,4585,4585,4585,0
|
|
20250211,110300,162300755,4585,4585,4585,4585,0
|
|
20250211,110200,162300755,4585,4585,4585,4585,0
|
|
20250211,110100,162300755,4585,4580,4585,4570,3001
|
|
20250211,110000,148573605,4595,4595,4595,4595,0
|
|
20250211,105900,148573605,4595,4595,4595,4595,0
|
|
20250211,105800,148573605,4595,4595,4595,4595,0
|
|
20250211,105700,148573605,4595,4595,4595,4595,0
|
|
20250211,105600,148573605,4595,4595,4595,4595,0
|
|
20250211,105500,148573605,4595,4595,4595,4595,11
|
|
20250211,105400,148523060,4605,4605,4605,4605,0
|
|
20250211,105300,148523060,4605,4605,4605,4605,0
|
|
20250211,105200,148523060,4605,4605,4605,4605,0
|
|
20250211,105100,148523060,4605,4605,4605,4605,0
|
|
20250211,105000,148523060,4605,4600,4605,4600,10
|
|
20250211,104900,148477055,4580,4580,4580,4580,0
|
|
20250211,104800,148477055,4580,4580,4580,4580,0
|
|
20250211,104700,148477055,4580,4585,4585,4580,906
|
|
20250211,104600,144327570,4600,4600,4600,4600,0
|
|
20250211,104500,144327570,4600,4600,4600,4600,0
|
|
20250211,104400,144327570,4600,4600,4600,4600,0
|
|
20250211,104300,144327570,4600,4600,4600,4600,395
|
|
20250211,104200,142510570,4600,4600,4600,4600,12
|
|
20250211,104100,142455370,4600,4595,4600,4595,1505
|
|
20250211,104000,135534870,4590,4590,4590,4590,0
|
|
20250211,103900,135534870,4590,4585,4590,4585,1158
|
|
20250211,103800,130222455,4580,4580,4580,4580,17
|
|
20250211,103700,130144595,4580,4580,4580,4580,2
|
|
20250211,103600,130135435,4580,4580,4580,4580,0
|
|
20250211,103500,130135435,4580,4580,4580,4580,0
|
|
20250211,103400,130135435,4580,4580,4580,4580,0
|
|
20250211,103300,130135435,4580,4580,4580,4580,0
|
|
20250211,103200,130135435,4580,4580,4580,4580,8
|
|
20250211,103100,130098795,4580,4580,4580,4580,0
|
|
20250211,103000,130098795,4580,4580,4580,4580,1
|
|
20250211,102900,130094215,4580,4580,4580,4580,0
|
|
20250211,102800,130094215,4580,4580,4580,4580,21
|
|
20250211,102700,129998035,4580,4580,4580,4580,0
|
|
20250211,102600,129998035,4580,4580,4580,4580,2
|
|
20250211,102500,129988875,4580,4580,4580,4580,2
|
|
20250211,102400,129979715,4580,4580,4580,4580,0
|
|
20250211,102300,129979715,4580,4580,4580,4580,0
|
|
20250211,102200,129979715,4580,4580,4580,4580,0
|
|
20250211,102100,129979715,4580,4580,4580,4580,0
|
|
20250211,102000,129979715,4580,4580,4580,4580,0
|
|
20250211,101900,129979715,4580,4580,4580,4580,1
|
|
20250211,101800,129975135,4570,4570,4570,4570,1
|
|
20250211,101700,129970565,4580,4580,4580,4580,0
|
|
20250211,101600,129970565,4580,4580,4580,4580,0
|
|
20250211,101500,129970565,4580,4580,4580,4580,2
|
|
20250211,101400,129961405,4580,4580,4580,4580,0
|
|
20250211,101300,129961405,4580,4580,4580,4580,0
|
|
20250211,101200,129961405,4580,4580,4580,4580,0
|
|
20250211,101100,129961405,4580,4580,4580,4580,50
|
|
20250211,101000,129732405,4580,4580,4580,4580,0
|
|
20250211,100900,129732405,4580,4575,4580,4570,32
|
|
20250211,100800,129586060,4580,4580,4580,4580,12
|
|
20250211,100700,129531100,4580,4580,4580,4580,33
|
|
20250211,100600,129379960,4580,4580,4580,4580,0
|
|
20250211,100500,129379960,4580,4580,4580,4580,0
|
|
20250211,100400,129379960,4580,4580,4580,4580,0
|
|
20250211,100300,129379960,4580,4580,4580,4580,0
|
|
20250211,100200,129379960,4580,4570,4580,4570,1814
|
|
20250211,100100,121089970,4585,4585,4585,4585,0
|
|
20250211,100000,121089970,4585,4585,4585,4585,0
|
|
20250211,095900,121089970,4585,4585,4585,4585,0
|
|
20250211,095800,121089970,4585,4585,4585,4585,0
|
|
20250211,095700,121089970,4585,4585,4585,4585,0
|
|
20250211,095600,121089970,4585,4585,4585,4585,0
|
|
20250211,095500,121089970,4585,4585,4585,4585,0
|
|
20250211,095400,121089970,4585,4585,4585,4585,0
|
|
20250211,095300,121089970,4585,4565,4585,4565,7
|
|
20250211,095200,121057995,4565,4565,4565,4565,32
|
|
20250211,095100,120911915,4585,4585,4585,4585,0
|
|
20250211,095000,120911915,4585,4585,4585,4585,0
|
|
20250211,094900,120911915,4585,4585,4585,4585,0
|
|
20250211,094800,120911915,4585,4585,4585,4585,0
|
|
20250211,094700,120911915,4585,4585,4585,4585,0
|
|
20250211,094600,120911915,4585,4585,4585,4585,0
|
|
20250211,094500,120911915,4585,4585,4585,4585,2
|
|
20250211,094400,120902745,4555,4585,4585,4555,920
|
|
20250211,094300,116707275,4585,4585,4585,4585,0
|
|
20250211,094200,116707275,4585,4585,4585,4585,1
|
|
20250211,094100,116702690,4585,4585,4585,4585,0
|
|
20250211,094000,116702690,4585,4585,4585,4585,100
|
|
20250211,093900,116244190,4585,4585,4585,4585,0
|
|
20250211,093800,116244190,4585,4565,4585,4565,301
|
|
20250211,093700,114870105,4585,4585,4585,4585,0
|
|
20250211,093600,114870105,4585,4585,4585,4585,0
|
|
20250211,093500,114870105,4585,4565,4585,4565,156
|
|
20250211,093400,114157920,4585,4570,4585,4570,133
|
|
20250211,093300,113550095,4585,4575,4585,4575,51
|
|
20250211,093200,113316760,4585,4585,4585,4585,0
|
|
20250211,093100,113316760,4585,4585,4585,4585,20
|
|
20250211,093000,113225060,4585,4570,4585,4570,65
|
|
20250211,092900,112927995,4570,4565,4570,4565,2731
|
|
20250211,092800,100447815,4560,4560,4560,4560,369
|
|
20250211,092700,98765175,4560,4560,4560,4560,531
|
|
20250211,092600,96343815,4570,4570,4570,4570,0
|
|
20250211,092500,96343815,4570,4560,4570,4560,172
|
|
20250211,092400,95559485,4560,4560,4560,4560,839
|
|
20250211,092300,91733645,4560,4560,4560,4560,10
|
|
20250211,092200,91688045,4560,4560,4560,4560,1215
|
|
20250211,092100,86147645,4565,4565,4565,4565,0
|
|
20250211,092000,86147645,4565,4565,4565,4565,197
|
|
20250211,091900,85248340,4565,4565,4570,4565,4334
|
|
20250211,091800,65463130,4570,4565,4570,4565,244
|
|
20250211,091700,64349080,4565,4570,4570,4565,471
|
|
20250211,091600,62198465,4570,4570,4570,4570,500
|
|
20250211,091500,59913465,4565,4570,4570,4565,384
|
|
20250211,091400,58160205,4570,4570,4570,4570,625
|
|
20250211,091300,55303955,4570,4570,4570,4570,18
|
|
20250211,091200,55221695,4570,4570,4570,4570,1565
|
|
20250211,091100,48069645,4570,4570,4570,4570,235
|
|
20250211,091000,46995695,4570,4565,4570,4565,1238
|
|
20250211,090900,41339535,4565,4570,4570,4565,4615
|
|
20250211,090800,20263985,4570,4570,4570,4570,2000
|
|
20250211,090700,11123985,4570,4580,4580,4570,472
|
|
20250211,090600,8965995,4595,4595,4595,4595,0
|
|
20250211,090500,8965995,4595,4590,4595,4590,10
|
|
20250211,090400,8920050,4605,4605,4605,4605,0
|
|
20250211,090300,8920050,4605,4605,4605,4605,0
|
|
20250211,090200,8920050,4605,4605,4605,4605,1
|
|
20250211,090100,8915445,4565,4565,4565,4565,0
|
|
20250211,090000,8915445,4565,4565,4565,4565,1953
|