633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,193000,86006660,4575,4575,4575,4575,684
|
|
20250218,192900,86006660,4575,4575,4575,4575,0
|
|
20250218,192800,86006660,4575,4575,4575,4575,0
|
|
20250218,192700,86006660,4575,4575,4575,4575,0
|
|
20250218,192600,86006660,4575,4575,4575,4575,0
|
|
20250218,192500,86006660,4575,4575,4575,4575,0
|
|
20250218,192400,86006660,4575,4575,4575,4575,0
|
|
20250218,192300,86006660,4575,4575,4575,4575,0
|
|
20250218,192200,86006660,4575,4575,4575,4575,0
|
|
20250218,192100,86006660,4575,4575,4575,4575,0
|
|
20250218,192000,86006660,4575,4575,4575,4575,0
|
|
20250218,191900,86006660,4575,4575,4575,4575,0
|
|
20250218,191800,86006660,4575,4575,4575,4575,0
|
|
20250218,191700,86006660,4575,4575,4575,4575,0
|
|
20250218,191600,86006660,4575,4575,4575,4575,0
|
|
20250218,191500,86006660,4575,4575,4575,4575,0
|
|
20250218,191400,86006660,4575,4575,4575,4575,0
|
|
20250218,191300,86006660,4575,4575,4575,4575,0
|
|
20250218,191200,86006660,4575,4575,4575,4575,0
|
|
20250218,191100,86006660,4575,4575,4575,4575,0
|
|
20250218,191000,86006660,4575,4575,4575,4575,0
|
|
20250218,190900,86006660,4575,4575,4575,4575,0
|
|
20250218,190800,86006660,4575,4575,4575,4575,0
|
|
20250218,190700,86006660,4575,4575,4575,4575,0
|
|
20250218,190600,86006660,4575,4575,4575,4575,0
|
|
20250218,190500,86006660,4575,4575,4575,4575,0
|
|
20250218,190400,86006660,4575,4575,4575,4575,0
|
|
20250218,190300,86006660,4575,4575,4575,4575,0
|
|
20250218,190200,86006660,4575,4575,4575,4575,0
|
|
20250218,190100,86006660,4575,4575,4575,4575,0
|
|
20250218,190000,86006660,4575,4575,4575,4575,684
|
|
20250218,185900,86006660,4575,4575,4575,4575,0
|
|
20250218,185800,86006660,4575,4575,4575,4575,0
|
|
20250218,185700,86006660,4575,4575,4575,4575,0
|
|
20250218,185600,86006660,4575,4575,4575,4575,0
|
|
20250218,185500,86006660,4575,4575,4575,4575,0
|
|
20250218,185400,86006660,4575,4575,4575,4575,0
|
|
20250218,185300,86006660,4575,4575,4575,4575,0
|
|
20250218,185200,86006660,4575,4575,4575,4575,0
|
|
20250218,185100,86006660,4575,4575,4575,4575,0
|
|
20250218,185000,86006660,4575,4575,4575,4575,0
|
|
20250218,184900,86006660,4575,4575,4575,4575,0
|
|
20250218,184800,86006660,4575,4575,4575,4575,0
|
|
20250218,184700,86006660,4575,4575,4575,4575,0
|
|
20250218,184600,86006660,4575,4575,4575,4575,0
|
|
20250218,184500,86006660,4575,4575,4575,4575,0
|
|
20250218,184400,86006660,4575,4575,4575,4575,0
|
|
20250218,184300,86006660,4575,4575,4575,4575,0
|
|
20250218,184200,86006660,4575,4575,4575,4575,0
|
|
20250218,184100,86006660,4575,4575,4575,4575,0
|
|
20250218,184000,86006660,4575,4575,4575,4575,0
|
|
20250218,183900,86006660,4575,4575,4575,4575,0
|
|
20250218,183800,86006660,4575,4575,4575,4575,0
|
|
20250218,183700,86006660,4575,4575,4575,4575,0
|
|
20250218,183600,86006660,4575,4575,4575,4575,0
|
|
20250218,183500,86006660,4575,4575,4575,4575,0
|
|
20250218,183400,86006660,4575,4575,4575,4575,0
|
|
20250218,183300,86006660,4575,4575,4575,4575,0
|
|
20250218,183200,86006660,4575,4575,4575,4575,0
|
|
20250218,183100,86006660,4575,4575,4575,4575,0
|
|
20250218,183000,86006660,4575,4575,4575,4575,684
|
|
20250218,182900,86006660,4575,4575,4575,4575,0
|
|
20250218,182800,86006660,4575,4575,4575,4575,0
|
|
20250218,182700,86006660,4575,4575,4575,4575,0
|
|
20250218,182600,86006660,4575,4575,4575,4575,0
|
|
20250218,182500,86006660,4575,4575,4575,4575,0
|
|
20250218,182400,86006660,4575,4575,4575,4575,0
|
|
20250218,182300,86006660,4575,4575,4575,4575,0
|
|
20250218,182200,86006660,4575,4575,4575,4575,0
|
|
20250218,182100,86006660,4575,4575,4575,4575,0
|
|
20250218,182000,86006660,4575,4575,4575,4575,0
|
|
20250218,181900,86006660,4575,4575,4575,4575,0
|
|
20250218,181800,86006660,4575,4575,4575,4575,0
|
|
20250218,181700,86006660,4575,4575,4575,4575,0
|
|
20250218,181600,86006660,4575,4575,4575,4575,0
|
|
20250218,181500,86006660,4575,4575,4575,4575,0
|
|
20250218,181400,86006660,4575,4575,4575,4575,0
|
|
20250218,181300,86006660,4575,4575,4575,4575,0
|
|
20250218,181200,86006660,4575,4575,4575,4575,0
|
|
20250218,181100,86006660,4575,4575,4575,4575,0
|
|
20250218,181000,86006660,4575,4575,4575,4575,0
|
|
20250218,180900,86006660,4575,4575,4575,4575,0
|
|
20250218,180800,86006660,4575,4575,4575,4575,0
|
|
20250218,180700,86006660,4575,4575,4575,4575,0
|
|
20250218,180600,86006660,4575,4575,4575,4575,0
|
|
20250218,180500,86006660,4575,4575,4575,4575,0
|
|
20250218,180400,86006660,4575,4575,4575,4575,0
|
|
20250218,180300,86006660,4575,4575,4575,4575,0
|
|
20250218,180200,86006660,4575,4575,4575,4575,0
|
|
20250218,180100,86006660,4575,4575,4575,4575,0
|
|
20250218,180000,86006660,4575,4575,4575,4575,684
|
|
20250218,175900,86006660,4575,4575,4575,4575,0
|
|
20250218,175800,86006660,4575,4575,4575,4575,0
|
|
20250218,175700,86006660,4575,4575,4575,4575,0
|
|
20250218,175600,86006660,4575,4575,4575,4575,0
|
|
20250218,175500,86006660,4575,4575,4575,4575,0
|
|
20250218,175400,86006660,4575,4575,4575,4575,0
|
|
20250218,175300,86006660,4575,4575,4575,4575,0
|
|
20250218,175200,86006660,4575,4575,4575,4575,0
|
|
20250218,175100,86006660,4575,4575,4575,4575,0
|
|
20250218,175000,86006660,4575,4575,4575,4575,0
|
|
20250218,174900,86006660,4575,4575,4575,4575,0
|
|
20250218,174800,86006660,4575,4575,4575,4575,0
|
|
20250218,174700,86006660,4575,4575,4575,4575,0
|
|
20250218,174600,86006660,4575,4575,4575,4575,0
|
|
20250218,174500,86006660,4575,4575,4575,4575,0
|
|
20250218,174400,86006660,4575,4575,4575,4575,0
|
|
20250218,174300,86006660,4575,4575,4575,4575,0
|
|
20250218,174200,86006660,4575,4575,4575,4575,0
|
|
20250218,174100,86006660,4575,4575,4575,4575,0
|
|
20250218,174000,86006660,4575,4575,4575,4575,0
|
|
20250218,173900,86006660,4575,4575,4575,4575,0
|
|
20250218,173800,86006660,4575,4575,4575,4575,0
|
|
20250218,173700,86006660,4575,4575,4575,4575,0
|
|
20250218,173600,86006660,4575,4575,4575,4575,0
|
|
20250218,173500,86006660,4575,4575,4575,4575,0
|
|
20250218,173400,86006660,4575,4575,4575,4575,0
|
|
20250218,173300,86006660,4575,4575,4575,4575,0
|
|
20250218,173200,86006660,4575,4575,4575,4575,0
|
|
20250218,173100,86006660,4575,4575,4575,4575,0
|
|
20250218,173000,86006660,4575,4575,4575,4575,684
|
|
20250218,172900,86006660,4575,4575,4575,4575,0
|
|
20250218,172800,86006660,4575,4575,4575,4575,0
|
|
20250218,172700,86006660,4575,4575,4575,4575,0
|
|
20250218,172600,86006660,4575,4575,4575,4575,0
|
|
20250218,172500,86006660,4575,4575,4575,4575,0
|
|
20250218,172400,86006660,4575,4575,4575,4575,0
|
|
20250218,172300,86006660,4575,4575,4575,4575,0
|
|
20250218,172200,86006660,4575,4575,4575,4575,0
|
|
20250218,172100,86006660,4575,4575,4575,4575,0
|
|
20250218,172000,86006660,4575,4575,4575,4575,0
|
|
20250218,171900,86006660,4575,4575,4575,4575,0
|
|
20250218,171800,86006660,4575,4575,4575,4575,0
|
|
20250218,171700,86006660,4575,4575,4575,4575,0
|
|
20250218,171600,86006660,4575,4575,4575,4575,0
|
|
20250218,171500,86006660,4575,4575,4575,4575,0
|
|
20250218,171400,86006660,4575,4575,4575,4575,0
|
|
20250218,171300,86006660,4575,4575,4575,4575,0
|
|
20250218,171200,86006660,4575,4575,4575,4575,0
|
|
20250218,171100,86006660,4575,4575,4575,4575,0
|
|
20250218,171000,86006660,4575,4575,4575,4575,0
|
|
20250218,170900,86006660,4575,4575,4575,4575,0
|
|
20250218,170800,86006660,4575,4575,4575,4575,0
|
|
20250218,170700,86006660,4575,4575,4575,4575,0
|
|
20250218,170600,86006660,4575,4575,4575,4575,0
|
|
20250218,170500,86006660,4575,4575,4575,4575,0
|
|
20250218,170400,86006660,4575,4575,4575,4575,0
|
|
20250218,170300,86006660,4575,4575,4575,4575,0
|
|
20250218,170200,86006660,4575,4575,4575,4575,0
|
|
20250218,170100,86006660,4575,4575,4575,4575,0
|
|
20250218,170000,86006660,4575,4575,4575,4575,684
|
|
20250218,165900,86006660,4575,4575,4575,4575,0
|
|
20250218,165800,86006660,4575,4575,4575,4575,0
|
|
20250218,165700,86006660,4575,4575,4575,4575,0
|
|
20250218,165600,86006660,4575,4575,4575,4575,0
|
|
20250218,165500,86006660,4575,4575,4575,4575,0
|
|
20250218,165400,86006660,4575,4575,4575,4575,0
|
|
20250218,165300,86006660,4575,4575,4575,4575,0
|
|
20250218,165200,86006660,4575,4575,4575,4575,0
|
|
20250218,165100,86006660,4575,4575,4575,4575,0
|
|
20250218,165000,86006660,4575,4575,4575,4575,0
|
|
20250218,164900,86006660,4575,4575,4575,4575,0
|
|
20250218,164800,86006660,4575,4575,4575,4575,0
|
|
20250218,164700,86006660,4575,4575,4575,4575,0
|
|
20250218,164600,86006660,4575,4575,4575,4575,0
|
|
20250218,164500,86006660,4575,4575,4575,4575,0
|
|
20250218,164400,86006660,4575,4575,4575,4575,0
|
|
20250218,164300,86006660,4575,4575,4575,4575,0
|
|
20250218,164200,86006660,4575,4575,4575,4575,0
|
|
20250218,164100,86006660,4575,4575,4575,4575,0
|
|
20250218,164000,86006660,4575,4575,4575,4575,0
|
|
20250218,163900,86006660,4575,4575,4575,4575,0
|
|
20250218,163800,86006660,4575,4575,4575,4575,0
|
|
20250218,163700,86006660,4575,4575,4575,4575,0
|
|
20250218,163600,86006660,4575,4575,4575,4575,0
|
|
20250218,163500,86006660,4575,4575,4575,4575,0
|
|
20250218,163400,86006660,4575,4575,4575,4575,0
|
|
20250218,163300,86006660,4575,4575,4575,4575,0
|
|
20250218,163200,86006660,4575,4575,4575,4575,0
|
|
20250218,163100,86006660,4575,4575,4575,4575,0
|
|
20250218,163000,86006660,4575,4575,4575,4575,684
|
|
20250218,162900,86006660,4575,4575,4575,4575,0
|
|
20250218,162800,86006660,4575,4575,4575,4575,0
|
|
20250218,162700,86006660,4575,4575,4575,4575,0
|
|
20250218,162600,86006660,4575,4575,4575,4575,0
|
|
20250218,162500,86006660,4575,4575,4575,4575,0
|
|
20250218,162400,86006660,4575,4575,4575,4575,0
|
|
20250218,162300,86006660,4575,4575,4575,4575,0
|
|
20250218,162200,86006660,4575,4575,4575,4575,0
|
|
20250218,162100,86006660,4575,4575,4575,4575,0
|
|
20250218,162000,86006660,4575,4575,4575,4575,0
|
|
20250218,161900,86006660,4575,4575,4575,4575,0
|
|
20250218,161800,86006660,4575,4575,4575,4575,0
|
|
20250218,161700,86006660,4575,4575,4575,4575,0
|
|
20250218,161600,86006660,4575,4575,4575,4575,0
|
|
20250218,161500,86006660,4575,4575,4575,4575,0
|
|
20250218,161400,86006660,4575,4575,4575,4575,0
|
|
20250218,161300,86006660,4575,4575,4575,4575,0
|
|
20250218,161200,86006660,4575,4575,4575,4575,0
|
|
20250218,161100,86006660,4575,4575,4575,4575,0
|
|
20250218,161000,86006660,4575,4575,4575,4575,0
|
|
20250218,160900,86006660,4575,4575,4575,4575,0
|
|
20250218,160800,86006660,4575,4575,4575,4575,0
|
|
20250218,160700,86006660,4575,4575,4575,4575,0
|
|
20250218,160600,86006660,4575,4575,4575,4575,0
|
|
20250218,160500,86006660,4575,4575,4575,4575,0
|
|
20250218,160400,86006660,4575,4575,4575,4575,0
|
|
20250218,160300,86006660,4575,4575,4575,4575,0
|
|
20250218,160200,86006660,4575,4575,4575,4575,0
|
|
20250218,160100,86006660,4575,4575,4575,4575,0
|
|
20250218,160000,86006660,4575,4575,4575,4575,684
|
|
20250218,155900,86006660,4575,4575,4575,4575,0
|
|
20250218,155800,86006660,4575,4575,4575,4575,0
|
|
20250218,155700,86006660,4575,4575,4575,4575,0
|
|
20250218,155600,86006660,4575,4575,4575,4575,0
|
|
20250218,155500,86006660,4575,4575,4575,4575,0
|
|
20250218,155400,86006660,4575,4575,4575,4575,0
|
|
20250218,155300,86006660,4575,4575,4575,4575,0
|
|
20250218,155200,86006660,4575,4575,4575,4575,0
|
|
20250218,155100,86006660,4575,4575,4575,4575,0
|
|
20250218,155000,86006660,4575,4575,4575,4575,0
|
|
20250218,154900,86006660,4575,4575,4575,4575,0
|
|
20250218,154800,86006660,4575,4575,4575,4575,0
|
|
20250218,154700,86006660,4575,4575,4575,4575,0
|
|
20250218,154600,86006660,4575,4575,4575,4575,0
|
|
20250218,154500,86006660,4575,4575,4575,4575,0
|
|
20250218,154400,86006660,4575,4575,4575,4575,0
|
|
20250218,154300,86006660,4575,4575,4575,4575,0
|
|
20250218,154200,86006660,4575,4575,4575,4575,0
|
|
20250218,154100,86006660,4575,4575,4575,4575,0
|
|
20250218,154000,86006660,4575,4575,4575,4575,0
|
|
20250218,153900,86006660,4575,4575,4575,4575,0
|
|
20250218,153800,86006660,4575,4575,4575,4575,0
|
|
20250218,153700,86006660,4575,4575,4575,4575,0
|
|
20250218,153600,86006660,4575,4575,4575,4575,0
|
|
20250218,153500,86006660,4575,4575,4575,4575,0
|
|
20250218,153400,86006660,4575,4575,4575,4575,0
|
|
20250218,153300,86006660,4575,4575,4575,4575,0
|
|
20250218,153200,86006660,4575,4575,4575,4575,0
|
|
20250218,153100,86006660,4575,4575,4575,4575,0
|
|
20250218,153000,86006660,4575,4575,4575,4575,1368
|
|
20250218,152900,82877360,4575,4575,4575,4575,0
|
|
20250218,152800,82877360,4575,4575,4575,4575,0
|
|
20250218,152700,82877360,4575,4575,4575,4575,0
|
|
20250218,152600,82877360,4575,4575,4575,4575,0
|
|
20250218,152500,82877360,4575,4575,4575,4575,0
|
|
20250218,152400,82877360,4575,4575,4575,4575,0
|
|
20250218,152300,82877360,4575,4575,4575,4575,0
|
|
20250218,152200,82877360,4575,4575,4575,4575,0
|
|
20250218,152100,82877360,4575,4575,4575,4575,0
|
|
20250218,152000,82877360,4575,4575,4575,4575,0
|
|
20250218,151900,82877360,4575,4575,4575,4575,1
|
|
20250218,151800,82872785,4565,4565,4565,4565,500
|
|
20250218,151700,80590285,4565,4565,4565,4565,0
|
|
20250218,151600,80590285,4565,4560,4565,4545,303
|
|
20250218,151500,79212065,4560,4560,4560,4560,0
|
|
20250218,151400,79212065,4560,4560,4560,4560,151
|
|
20250218,151300,78523505,4560,4560,4560,4560,0
|
|
20250218,151200,78523505,4560,4560,4560,4560,0
|
|
20250218,151100,78523505,4560,4560,4560,4560,0
|
|
20250218,151000,78523505,4560,4560,4560,4560,0
|
|
20250218,150900,78523505,4560,4560,4560,4560,0
|
|
20250218,150800,78523505,4560,4560,4560,4560,0
|
|
20250218,150700,78523505,4560,4560,4560,4560,0
|
|
20250218,150600,78523505,4560,4560,4560,4560,0
|
|
20250218,150500,78523505,4560,4560,4560,4560,0
|
|
20250218,150400,78523505,4560,4560,4560,4560,0
|
|
20250218,150300,78523505,4560,4560,4560,4560,0
|
|
20250218,150200,78523505,4560,4560,4560,4560,0
|
|
20250218,150100,78523505,4560,4560,4560,4560,0
|
|
20250218,150000,78523505,4560,4560,4560,4560,0
|
|
20250218,145900,78523505,4560,4560,4560,4560,10
|
|
20250218,145800,78477905,4560,4560,4560,4560,0
|
|
20250218,145700,78477905,4560,4560,4560,4560,0
|
|
20250218,145600,78477905,4560,4560,4560,4560,0
|
|
20250218,145500,78477905,4560,4560,4560,4560,0
|
|
20250218,145400,78477905,4560,4550,4560,4550,301
|
|
20250218,145300,77108345,4560,4560,4560,4560,1
|
|
20250218,145200,77103785,4555,4555,4555,4555,0
|
|
20250218,145100,77103785,4555,4555,4555,4555,0
|
|
20250218,145000,77103785,4555,4555,4555,4555,0
|
|
20250218,144900,77103785,4555,4555,4555,4555,0
|
|
20250218,144800,77103785,4555,4555,4555,4555,0
|
|
20250218,144700,77103785,4555,4555,4555,4555,0
|
|
20250218,144600,77103785,4555,4555,4555,4555,0
|
|
20250218,144500,77103785,4555,4555,4555,4555,0
|
|
20250218,144400,77103785,4555,4560,4560,4555,62
|
|
20250218,144300,76821370,4560,4555,4560,4555,2985
|
|
20250218,144200,63222590,4555,4555,4555,4555,0
|
|
20250218,144100,63222590,4555,4555,4555,4555,0
|
|
20250218,144000,63222590,4555,4555,4555,4555,0
|
|
20250218,143900,63222590,4555,4555,4555,4555,0
|
|
20250218,143800,63222590,4555,4555,4555,4555,0
|
|
20250218,143700,63222590,4555,4555,4555,4555,0
|
|
20250218,143600,63222590,4555,4555,4555,4555,0
|
|
20250218,143500,63222590,4555,4550,4555,4550,601
|
|
20250218,143400,60488035,4555,4555,4555,4555,0
|
|
20250218,143300,60488035,4555,4555,4555,4555,0
|
|
20250218,143200,60488035,4555,4555,4555,4555,32
|
|
20250218,143100,60342275,4555,4555,4555,4555,127
|
|
20250218,143000,59763790,4555,4555,4555,4555,0
|
|
20250218,142900,59763790,4555,4555,4555,4555,220
|
|
20250218,142800,58761690,4555,4555,4555,4555,0
|
|
20250218,142700,58761690,4555,4555,4555,4555,0
|
|
20250218,142600,58761690,4555,4555,4555,4555,0
|
|
20250218,142500,58761690,4555,4555,4555,4555,0
|
|
20250218,142400,58761690,4555,4555,4555,4555,0
|
|
20250218,142300,58761690,4555,4555,4555,4555,5
|
|
20250218,142200,58738915,4550,4550,4550,4550,143
|
|
20250218,142100,58088265,4550,4550,4550,4550,0
|
|
20250218,142000,58088265,4550,4550,4550,4550,20
|
|
20250218,141900,57997265,4550,4550,4550,4550,0
|
|
20250218,141800,57997265,4550,4550,4550,4550,1
|
|
20250218,141700,57992715,4550,4550,4550,4550,0
|
|
20250218,141600,57992715,4550,4550,4550,4550,0
|
|
20250218,141500,57992715,4550,4550,4550,4550,0
|
|
20250218,141400,57992715,4550,4550,4550,4550,0
|
|
20250218,141300,57992715,4550,4550,4550,4550,0
|
|
20250218,141200,57992715,4550,4550,4550,4550,0
|
|
20250218,141100,57992715,4550,4550,4550,4550,0
|
|
20250218,141000,57992715,4550,4550,4550,4550,0
|
|
20250218,140900,57992715,4550,4550,4550,4550,0
|
|
20250218,140800,57992715,4550,4550,4550,4550,0
|
|
20250218,140700,57992715,4550,4550,4550,4550,0
|
|
20250218,140600,57992715,4550,4550,4550,4550,0
|
|
20250218,140500,57992715,4550,4550,4550,4550,0
|
|
20250218,140400,57992715,4550,4550,4550,4550,1
|
|
20250218,140300,57988165,4550,4550,4550,4550,0
|
|
20250218,140200,57988165,4550,4550,4550,4550,10
|
|
20250218,140100,57942665,4550,4550,4550,4550,0
|
|
20250218,140000,57942665,4550,4550,4550,4550,0
|
|
20250218,135900,57942665,4550,4545,4550,4535,2501
|
|
20250218,135800,46595165,4550,4550,4550,4550,0
|
|
20250218,135700,46595165,4550,4550,4550,4550,0
|
|
20250218,135600,46595165,4550,4550,4550,4550,0
|
|
20250218,135500,46595165,4550,4550,4550,4550,1
|
|
20250218,135400,46590615,4550,4550,4550,4550,0
|
|
20250218,135300,46590615,4550,4550,4550,4550,0
|
|
20250218,135200,46590615,4550,4550,4550,4550,0
|
|
20250218,135100,46590615,4550,4550,4550,4550,5
|
|
20250218,135000,46567865,4555,4555,4555,4555,0
|
|
20250218,134900,46567865,4555,4555,4555,4555,0
|
|
20250218,134800,46567865,4555,4555,4555,4555,0
|
|
20250218,134700,46567865,4555,4555,4555,4555,0
|
|
20250218,134600,46567865,4555,4555,4555,4555,0
|
|
20250218,134500,46567865,4555,4555,4555,4555,0
|
|
20250218,134400,46567865,4555,4555,4555,4555,0
|
|
20250218,134300,46567865,4555,4555,4555,4555,0
|
|
20250218,134200,46567865,4555,4555,4555,4555,0
|
|
20250218,134100,46567865,4555,4555,4555,4555,0
|
|
20250218,134000,46567865,4555,4555,4555,4555,2
|
|
20250218,133900,46558755,4555,4555,4555,4555,1
|
|
20250218,133800,46554200,4555,4555,4555,4555,0
|
|
20250218,133700,46554200,4555,4555,4555,4555,0
|
|
20250218,133600,46554200,4555,4555,4555,4555,0
|
|
20250218,133500,46554200,4555,4555,4555,4555,1
|
|
20250218,133400,46549645,4545,4545,4545,4545,0
|
|
20250218,133300,46549645,4545,4545,4545,4545,0
|
|
20250218,133200,46549645,4545,4545,4545,4545,0
|
|
20250218,133100,46549645,4545,4545,4545,4545,0
|
|
20250218,133000,46549645,4545,4545,4545,4545,0
|
|
20250218,132900,46549645,4545,4545,4545,4545,0
|
|
20250218,132800,46549645,4545,4545,4545,4545,0
|
|
20250218,132700,46549645,4545,4545,4545,4545,0
|
|
20250218,132600,46549645,4545,4545,4545,4545,0
|
|
20250218,132500,46549645,4545,4545,4545,4545,0
|
|
20250218,132400,46549645,4545,4545,4545,4545,0
|
|
20250218,132300,46549645,4545,4545,4545,4545,0
|
|
20250218,132200,46549645,4545,4545,4545,4545,0
|
|
20250218,132100,46549645,4545,4550,4550,4545,204
|
|
20250218,132000,45622400,4550,4550,4550,4550,0
|
|
20250218,131900,45622400,4550,4550,4550,4550,0
|
|
20250218,131800,45622400,4550,4550,4550,4550,0
|
|
20250218,131700,45622400,4550,4550,4550,4550,0
|
|
20250218,131600,45622400,4550,4550,4550,4550,3
|
|
20250218,131500,45608750,4550,4550,4550,4550,95
|
|
20250218,131400,45176500,4550,4550,4550,4550,0
|
|
20250218,131300,45176500,4550,4550,4550,4550,0
|
|
20250218,131200,45176500,4550,4550,4550,4550,0
|
|
20250218,131100,45176500,4550,4550,4550,4550,0
|
|
20250218,131000,45176500,4550,4550,4550,4550,0
|
|
20250218,130900,45176500,4550,4550,4550,4550,0
|
|
20250218,130800,45176500,4550,4550,4550,4550,0
|
|
20250218,130700,45176500,4550,4550,4550,4550,0
|
|
20250218,130600,45176500,4550,4550,4550,4550,0
|
|
20250218,130500,45176500,4550,4550,4550,4550,300
|
|
20250218,130400,43811500,4550,4550,4550,4550,99
|
|
20250218,130300,43361050,4550,4550,4550,4550,0
|
|
20250218,130200,43361050,4550,4550,4550,4550,1
|
|
20250218,130100,43356500,4555,4555,4555,4555,0
|
|
20250218,130000,43356500,4555,4555,4555,4555,0
|
|
20250218,125900,43356500,4555,4555,4555,4555,0
|
|
20250218,125800,43356500,4555,4555,4555,4555,0
|
|
20250218,125700,43356500,4555,4555,4555,4555,1
|
|
20250218,125600,43351945,4550,4550,4550,4550,500
|
|
20250218,125500,41076945,4550,4550,4550,4550,0
|
|
20250218,125400,41076945,4550,4550,4550,4550,0
|
|
20250218,125300,41076945,4550,4550,4550,4550,0
|
|
20250218,125200,41076945,4550,4550,4550,4550,0
|
|
20250218,125100,41076945,4550,4550,4550,4550,0
|
|
20250218,125000,41076945,4550,4550,4550,4550,0
|
|
20250218,124900,41076945,4550,4550,4550,4550,1
|
|
20250218,124800,41072395,4540,4540,4540,4540,0
|
|
20250218,124700,41072395,4540,4540,4540,4540,0
|
|
20250218,124600,41072395,4540,4545,4545,4540,210
|
|
20250218,124500,40118950,4550,4550,4550,4550,0
|
|
20250218,124400,40118950,4550,4550,4550,4550,0
|
|
20250218,124300,40118950,4550,4550,4550,4550,0
|
|
20250218,124200,40118950,4550,4550,4550,4550,0
|
|
20250218,124100,40118950,4550,4550,4550,4550,0
|
|
20250218,124000,40118950,4550,4550,4550,4550,0
|
|
20250218,123900,40118950,4550,4550,4550,4550,0
|
|
20250218,123800,40118950,4550,4550,4550,4550,0
|
|
20250218,123700,40118950,4550,4550,4550,4550,0
|
|
20250218,123600,40118950,4550,4550,4550,4550,0
|
|
20250218,123500,40118950,4550,4550,4550,4550,0
|
|
20250218,123400,40118950,4550,4550,4550,4550,0
|
|
20250218,123300,40118950,4550,4550,4550,4550,0
|
|
20250218,123200,40118950,4550,4550,4550,4550,0
|
|
20250218,123100,40118950,4550,4550,4550,4550,0
|
|
20250218,123000,40118950,4550,4550,4550,4550,0
|
|
20250218,122900,40118950,4550,4550,4550,4550,40
|
|
20250218,122800,39936950,4550,4550,4550,4550,10
|
|
20250218,122700,39891450,4550,4550,4550,4550,0
|
|
20250218,122600,39891450,4550,4550,4550,4550,0
|
|
20250218,122500,39891450,4550,4550,4550,4550,0
|
|
20250218,122400,39891450,4550,4550,4550,4550,0
|
|
20250218,122300,39891450,4550,4550,4550,4550,0
|
|
20250218,122200,39891450,4550,4550,4550,4550,0
|
|
20250218,122100,39891450,4550,4550,4550,4550,0
|
|
20250218,122000,39891450,4550,4550,4550,4550,0
|
|
20250218,121900,39891450,4550,4550,4550,4550,50
|
|
20250218,121800,39663950,4550,4550,4550,4550,0
|
|
20250218,121700,39663950,4550,4550,4550,4550,0
|
|
20250218,121600,39663950,4550,4550,4550,4550,1
|
|
20250218,121500,39659400,4545,4545,4545,4545,22
|
|
20250218,121400,39559410,4545,4550,4550,4545,14
|
|
20250218,121300,39495735,4550,4550,4550,4550,0
|
|
20250218,121200,39495735,4550,4550,4550,4550,0
|
|
20250218,121100,39495735,4550,4550,4550,4550,5
|
|
20250218,121000,39472985,4550,4550,4550,4550,15
|
|
20250218,120900,39404735,4555,4555,4555,4555,0
|
|
20250218,120800,39404735,4555,4555,4555,4555,0
|
|
20250218,120700,39404735,4555,4555,4555,4555,0
|
|
20250218,120600,39404735,4555,4555,4555,4555,0
|
|
20250218,120500,39404735,4555,4555,4555,4555,0
|
|
20250218,120400,39404735,4555,4555,4555,4555,0
|
|
20250218,120300,39404735,4555,4555,4555,4555,0
|
|
20250218,120200,39404735,4555,4555,4555,4555,0
|
|
20250218,120100,39404735,4555,4555,4555,4555,0
|
|
20250218,120000,39404735,4555,4555,4555,4555,0
|
|
20250218,115900,39404735,4555,4555,4555,4555,0
|
|
20250218,115800,39404735,4555,4555,4555,4555,0
|
|
20250218,115700,39404735,4555,4555,4555,4555,0
|
|
20250218,115600,39404735,4555,4555,4555,4555,0
|
|
20250218,115500,39404735,4555,4540,4555,4540,2
|
|
20250218,115400,39395640,4555,4555,4555,4555,0
|
|
20250218,115300,39395640,4555,4555,4555,4555,0
|
|
20250218,115200,39395640,4555,4555,4555,4555,0
|
|
20250218,115100,39395640,4555,4555,4555,4555,0
|
|
20250218,115000,39395640,4555,4555,4555,4555,0
|
|
20250218,114900,39395640,4555,4555,4555,4555,0
|
|
20250218,114800,39395640,4555,4555,4555,4555,0
|
|
20250218,114700,39395640,4555,4555,4555,4555,0
|
|
20250218,114600,39395640,4555,4555,4555,4555,0
|
|
20250218,114500,39395640,4555,4555,4555,4555,0
|
|
20250218,114400,39395640,4555,4555,4555,4555,0
|
|
20250218,114300,39395640,4555,4555,4555,4555,0
|
|
20250218,114200,39395640,4555,4550,4555,4550,1146
|
|
20250218,114100,34179675,4550,4550,4550,4550,0
|
|
20250218,114000,34179675,4550,4550,4550,4550,0
|
|
20250218,113900,34179675,4550,4550,4550,4550,0
|
|
20250218,113800,34179675,4550,4550,4550,4550,0
|
|
20250218,113700,34179675,4550,4545,4550,4545,3
|
|
20250218,113600,34166030,4545,4530,4545,4530,394
|
|
20250218,113500,32377250,4530,4530,4530,4530,100
|
|
20250218,113400,31924250,4545,4545,4545,4545,0
|
|
20250218,113300,31924250,4545,4530,4545,4530,105
|
|
20250218,113200,31448525,4530,4530,4530,4530,40
|
|
20250218,113100,31267325,4545,4545,4545,4545,0
|
|
20250218,113000,31267325,4545,4540,4545,4540,59
|
|
20250218,112900,30999460,4545,4545,4545,4545,0
|
|
20250218,112800,30999460,4545,4545,4545,4545,0
|
|
20250218,112700,30999460,4545,4545,4545,4545,0
|
|
20250218,112600,30999460,4545,4545,4545,4545,0
|
|
20250218,112500,30999460,4545,4545,4545,4545,0
|
|
20250218,112400,30999460,4545,4545,4545,4545,0
|
|
20250218,112300,30999460,4545,4545,4545,4545,0
|
|
20250218,112200,30999460,4545,4545,4545,4545,0
|
|
20250218,112100,30999460,4545,4545,4545,4545,0
|
|
20250218,112000,30999460,4545,4545,4545,4545,1
|
|
20250218,111900,30994915,4540,4540,4540,4540,8
|
|
20250218,111800,30958595,4540,4540,4540,4540,2
|
|
20250218,111700,30949515,4540,4540,4540,4540,0
|
|
20250218,111600,30949515,4540,4540,4540,4540,1
|
|
20250218,111500,30944975,4540,4540,4540,4540,0
|
|
20250218,111400,30944975,4540,4540,4540,4540,0
|
|
20250218,111300,30944975,4540,4540,4540,4540,0
|
|
20250218,111200,30944975,4540,4540,4540,4540,0
|
|
20250218,111100,30944975,4540,4540,4540,4540,0
|
|
20250218,111000,30944975,4540,4540,4540,4540,0
|
|
20250218,110900,30944975,4540,4540,4540,4540,0
|
|
20250218,110800,30944975,4540,4540,4540,4540,0
|
|
20250218,110700,30944975,4540,4540,4540,4540,0
|
|
20250218,110600,30944975,4540,4540,4540,4540,0
|
|
20250218,110500,30944975,4540,4540,4540,4540,0
|
|
20250218,110400,30944975,4540,4540,4540,4540,0
|
|
20250218,110300,30944975,4540,4540,4540,4540,1
|
|
20250218,110200,30940435,4540,4540,4540,4540,0
|
|
20250218,110100,30940435,4540,4540,4540,4540,112
|
|
20250218,110000,30431955,4540,4540,4540,4540,0
|
|
20250218,105900,30431955,4540,4540,4540,4540,0
|
|
20250218,105800,30431955,4540,4545,4545,4540,307
|
|
20250218,105700,29036695,4545,4545,4545,4545,4
|
|
20250218,105600,29018515,4550,4550,4550,4550,0
|
|
20250218,105500,29018515,4550,4550,4550,4550,0
|
|
20250218,105400,29018515,4550,4550,4550,4550,0
|
|
20250218,105300,29018515,4550,4550,4550,4550,0
|
|
20250218,105200,29018515,4550,4550,4550,4550,0
|
|
20250218,105100,29018515,4550,4550,4550,4550,0
|
|
20250218,105000,29018515,4550,4550,4550,4550,0
|
|
20250218,104900,29018515,4550,4550,4550,4550,0
|
|
20250218,104800,29018515,4550,4550,4550,4550,0
|
|
20250218,104700,29018515,4550,4550,4550,4550,0
|
|
20250218,104600,29018515,4550,4550,4550,4550,0
|
|
20250218,104500,29018515,4550,4550,4550,4550,0
|
|
20250218,104400,29018515,4550,4550,4550,4550,0
|
|
20250218,104300,29018515,4550,4550,4550,4550,0
|
|
20250218,104200,29018515,4550,4550,4550,4550,0
|
|
20250218,104100,29018515,4550,4550,4550,4550,0
|
|
20250218,104000,29018515,4550,4550,4550,4550,0
|
|
20250218,103900,29018515,4550,4550,4550,4550,0
|
|
20250218,103800,29018515,4550,4550,4550,4550,109
|
|
20250218,103700,28522565,4550,4550,4550,4550,0
|
|
20250218,103600,28522565,4550,4550,4550,4550,0
|
|
20250218,103500,28522565,4550,4550,4550,4550,0
|
|
20250218,103400,28522565,4550,4550,4550,4550,0
|
|
20250218,103300,28522565,4550,4550,4550,4550,0
|
|
20250218,103200,28522565,4550,4550,4550,4550,0
|
|
20250218,103100,28522565,4550,4550,4550,4550,0
|
|
20250218,103000,28522565,4550,4550,4550,4550,0
|
|
20250218,102900,28522565,4550,4550,4550,4550,0
|
|
20250218,102800,28522565,4550,4550,4550,4550,21
|
|
20250218,102700,28427015,4550,4550,4550,4550,0
|
|
20250218,102600,28427015,4550,4550,4550,4550,0
|
|
20250218,102500,28427015,4550,4550,4550,4550,30
|
|
20250218,102400,28290515,4550,4550,4550,4550,0
|
|
20250218,102300,28290515,4550,4550,4550,4550,0
|
|
20250218,102200,28290515,4550,4550,4550,4550,0
|
|
20250218,102100,28290515,4550,4550,4550,4550,60
|
|
20250218,102000,28017515,4550,4550,4550,4550,23
|
|
20250218,101900,27912865,4550,4550,4550,4550,0
|
|
20250218,101800,27912865,4550,4550,4550,4550,0
|
|
20250218,101700,27912865,4550,4550,4550,4550,2
|
|
20250218,101600,27903765,4550,4550,4550,4550,0
|
|
20250218,101500,27903765,4550,4550,4550,4550,0
|
|
20250218,101400,27903765,4550,4550,4550,4550,0
|
|
20250218,101300,27903765,4550,4550,4550,4550,0
|
|
20250218,101200,27903765,4550,4550,4550,4550,100
|
|
20250218,101100,27448765,4550,4550,4550,4550,1
|
|
20250218,101000,27444215,4550,4550,4550,4550,0
|
|
20250218,100900,27444215,4550,4550,4550,4550,0
|
|
20250218,100800,27444215,4550,4550,4550,4550,0
|
|
20250218,100700,27444215,4550,4550,4550,4550,1
|
|
20250218,100600,27439665,4550,4550,4550,4550,0
|
|
20250218,100500,27439665,4550,4550,4550,4550,1
|
|
20250218,100400,27435115,4520,4520,4520,4520,0
|
|
20250218,100300,27435115,4520,4520,4520,4520,0
|
|
20250218,100200,27435115,4520,4520,4520,4520,0
|
|
20250218,100100,27435115,4520,4520,4520,4520,0
|
|
20250218,100000,27435115,4520,4520,4520,4520,0
|
|
20250218,095900,27435115,4520,4520,4520,4520,0
|
|
20250218,095800,27435115,4520,4520,4520,4520,0
|
|
20250218,095700,27435115,4520,4520,4520,4520,0
|
|
20250218,095600,27435115,4520,4525,4525,4520,200
|
|
20250218,095500,26530400,4525,4525,4525,4525,10
|
|
20250218,095400,26485150,4550,4550,4550,4550,0
|
|
20250218,095300,26485150,4550,4550,4550,4550,0
|
|
20250218,095200,26485150,4550,4550,4550,4550,0
|
|
20250218,095100,26485150,4550,4550,4550,4550,0
|
|
20250218,095000,26485150,4550,4550,4550,4550,0
|
|
20250218,094900,26485150,4550,4550,4550,4550,0
|
|
20250218,094800,26485150,4550,4550,4550,4550,7
|
|
20250218,094700,26453300,4550,4550,4550,4550,5
|
|
20250218,094600,26430550,4550,4550,4550,4550,1
|
|
20250218,094500,26426000,4550,4550,4550,4550,2
|
|
20250218,094400,26416900,4550,4550,4550,4550,21
|
|
20250218,094300,26321350,4550,4550,4550,4550,2
|
|
20250218,094200,26312250,4550,4550,4550,4550,0
|
|
20250218,094100,26312250,4550,4550,4550,4550,0
|
|
20250218,094000,26312250,4550,4550,4550,4550,0
|
|
20250218,093900,26312250,4550,4550,4550,4550,0
|
|
20250218,093800,26312250,4550,4550,4550,4550,0
|
|
20250218,093700,26312250,4550,4550,4550,4550,0
|
|
20250218,093600,26312250,4550,4550,4550,4550,21
|
|
20250218,093500,26216700,4550,4550,4550,4550,0
|
|
20250218,093400,26216700,4550,4550,4550,4550,1
|
|
20250218,093300,26212150,4555,4555,4555,4555,0
|
|
20250218,093200,26212150,4555,4530,4555,4520,61
|
|
20250218,093100,25936175,4555,4555,4555,4530,161
|
|
20250218,093000,25204020,4555,4550,4555,4550,62
|
|
20250218,092900,24921655,4540,4550,4550,4540,220
|
|
20250218,092800,23922655,4550,4550,4550,4550,0
|
|
20250218,092700,23922655,4550,4550,4550,4550,623
|
|
20250218,092600,21088005,4550,4550,4550,4550,9
|
|
20250218,092500,21047055,4540,4540,4540,4540,0
|
|
20250218,092400,21047055,4540,4540,4540,4540,100
|
|
20250218,092300,20593055,4540,4540,4540,4540,1
|
|
20250218,092200,20588515,4535,4535,4535,4535,249
|
|
20250218,092100,19459300,4535,4535,4535,4535,0
|
|
20250218,092000,19459300,4535,4535,4535,4535,0
|
|
20250218,091900,19459300,4535,4535,4535,4535,0
|
|
20250218,091800,19459300,4535,4535,4535,4535,1
|
|
20250218,091700,19454765,4520,4520,4520,4520,24
|
|
20250218,091600,19346285,4525,4525,4525,4525,1
|
|
20250218,091500,19341760,4530,4530,4530,4530,5
|
|
20250218,091400,19319110,4540,4540,4540,4540,0
|
|
20250218,091300,19319110,4540,4540,4540,4540,0
|
|
20250218,091200,19319110,4540,4540,4540,4540,0
|
|
20250218,091100,19319110,4540,4540,4540,4540,0
|
|
20250218,091000,19319110,4540,4540,4540,4540,0
|
|
20250218,090900,19319110,4540,4540,4540,4540,0
|
|
20250218,090800,19319110,4540,4540,4540,4540,10
|
|
20250218,090700,19273710,4540,4540,4540,4540,0
|
|
20250218,090600,19273710,4540,4540,4540,4540,1
|
|
20250218,090500,19269170,4540,4550,4550,4515,161
|
|
20250218,090400,18541880,4550,4550,4550,4550,1
|
|
20250218,090300,18537330,4550,4550,4550,4550,10
|
|
20250218,090200,18491830,4550,4520,4550,4515,302
|
|
20250218,090100,17127170,4550,4550,4550,4550,292
|
|
20250218,090000,15798570,4550,4510,4550,4510,3503
|