634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,193100,88200610,4565,4565,4565,4565,298
|
|
20250220,193000,88200610,4565,4565,4565,4565,0
|
|
20250220,192900,88200610,4565,4565,4565,4565,0
|
|
20250220,192800,88200610,4565,4565,4565,4565,0
|
|
20250220,192700,88200610,4565,4565,4565,4565,0
|
|
20250220,192600,88200610,4565,4565,4565,4565,0
|
|
20250220,192500,88200610,4565,4565,4565,4565,0
|
|
20250220,192400,88200610,4565,4565,4565,4565,0
|
|
20250220,192300,88200610,4565,4565,4565,4565,0
|
|
20250220,192200,88200610,4565,4565,4565,4565,0
|
|
20250220,192100,88200610,4565,4565,4565,4565,0
|
|
20250220,192000,88200610,4565,4565,4565,4565,0
|
|
20250220,191900,88200610,4565,4565,4565,4565,0
|
|
20250220,191800,88200610,4565,4565,4565,4565,0
|
|
20250220,191700,88200610,4565,4565,4565,4565,0
|
|
20250220,191600,88200610,4565,4565,4565,4565,0
|
|
20250220,191500,88200610,4565,4565,4565,4565,0
|
|
20250220,191400,88200610,4565,4565,4565,4565,0
|
|
20250220,191300,88200610,4565,4565,4565,4565,0
|
|
20250220,191200,88200610,4565,4565,4565,4565,0
|
|
20250220,191100,88200610,4565,4565,4565,4565,0
|
|
20250220,191000,88200610,4565,4565,4565,4565,0
|
|
20250220,190900,88200610,4565,4565,4565,4565,0
|
|
20250220,190800,88200610,4565,4565,4565,4565,0
|
|
20250220,190700,88200610,4565,4565,4565,4565,0
|
|
20250220,190600,88200610,4565,4565,4565,4565,0
|
|
20250220,190500,88200610,4565,4565,4565,4565,0
|
|
20250220,190400,88200610,4565,4565,4565,4565,0
|
|
20250220,190300,88200610,4565,4565,4565,4565,0
|
|
20250220,190200,88200610,4565,4565,4565,4565,0
|
|
20250220,190100,88200610,4565,4565,4565,4565,298
|
|
20250220,190000,88200610,4565,4565,4565,4565,0
|
|
20250220,185900,88200610,4565,4565,4565,4565,0
|
|
20250220,185800,88200610,4565,4565,4565,4565,0
|
|
20250220,185700,88200610,4565,4565,4565,4565,0
|
|
20250220,185600,88200610,4565,4565,4565,4565,0
|
|
20250220,185500,88200610,4565,4565,4565,4565,0
|
|
20250220,185400,88200610,4565,4565,4565,4565,0
|
|
20250220,185300,88200610,4565,4565,4565,4565,0
|
|
20250220,185200,88200610,4565,4565,4565,4565,0
|
|
20250220,185100,88200610,4565,4565,4565,4565,0
|
|
20250220,185000,88200610,4565,4565,4565,4565,0
|
|
20250220,184900,88200610,4565,4565,4565,4565,0
|
|
20250220,184800,88200610,4565,4565,4565,4565,0
|
|
20250220,184700,88200610,4565,4565,4565,4565,0
|
|
20250220,184600,88200610,4565,4565,4565,4565,0
|
|
20250220,184500,88200610,4565,4565,4565,4565,0
|
|
20250220,184400,88200610,4565,4565,4565,4565,0
|
|
20250220,184300,88200610,4565,4565,4565,4565,0
|
|
20250220,184200,88200610,4565,4565,4565,4565,0
|
|
20250220,184100,88200610,4565,4565,4565,4565,0
|
|
20250220,184000,88200610,4565,4565,4565,4565,0
|
|
20250220,183900,88200610,4565,4565,4565,4565,0
|
|
20250220,183800,88200610,4565,4565,4565,4565,0
|
|
20250220,183700,88200610,4565,4565,4565,4565,0
|
|
20250220,183600,88200610,4565,4565,4565,4565,0
|
|
20250220,183500,88200610,4565,4565,4565,4565,0
|
|
20250220,183400,88200610,4565,4565,4565,4565,0
|
|
20250220,183300,88200610,4565,4565,4565,4565,0
|
|
20250220,183200,88200610,4565,4565,4565,4565,0
|
|
20250220,183100,88200610,4565,4565,4565,4565,298
|
|
20250220,183000,88200610,4565,4565,4565,4565,0
|
|
20250220,182900,88200610,4565,4565,4565,4565,0
|
|
20250220,182800,88200610,4565,4565,4565,4565,0
|
|
20250220,182700,88200610,4565,4565,4565,4565,0
|
|
20250220,182600,88200610,4565,4565,4565,4565,0
|
|
20250220,182500,88200610,4565,4565,4565,4565,0
|
|
20250220,182400,88200610,4565,4565,4565,4565,0
|
|
20250220,182300,88200610,4565,4565,4565,4565,0
|
|
20250220,182200,88200610,4565,4565,4565,4565,0
|
|
20250220,182100,88200610,4565,4565,4565,4565,0
|
|
20250220,182000,88200610,4565,4565,4565,4565,0
|
|
20250220,181900,88200610,4565,4565,4565,4565,0
|
|
20250220,181800,88200610,4565,4565,4565,4565,0
|
|
20250220,181700,88200610,4565,4565,4565,4565,0
|
|
20250220,181600,88200610,4565,4565,4565,4565,0
|
|
20250220,181500,88200610,4565,4565,4565,4565,0
|
|
20250220,181400,88200610,4565,4565,4565,4565,0
|
|
20250220,181300,88200610,4565,4565,4565,4565,0
|
|
20250220,181200,88200610,4565,4565,4565,4565,0
|
|
20250220,181100,88200610,4565,4565,4565,4565,0
|
|
20250220,181000,88200610,4565,4565,4565,4565,0
|
|
20250220,180900,88200610,4565,4565,4565,4565,0
|
|
20250220,180800,88200610,4565,4565,4565,4565,0
|
|
20250220,180700,88200610,4565,4565,4565,4565,0
|
|
20250220,180600,88200610,4565,4565,4565,4565,0
|
|
20250220,180500,88200610,4565,4565,4565,4565,0
|
|
20250220,180400,88200610,4565,4565,4565,4565,0
|
|
20250220,180300,88200610,4565,4565,4565,4565,0
|
|
20250220,180200,88200610,4565,4565,4565,4565,0
|
|
20250220,180100,88200610,4565,4565,4565,4565,298
|
|
20250220,180000,88200610,4565,4565,4565,4565,0
|
|
20250220,175900,88200610,4565,4565,4565,4565,0
|
|
20250220,175800,88200610,4565,4565,4565,4565,0
|
|
20250220,175700,88200610,4565,4565,4565,4565,0
|
|
20250220,175600,88200610,4565,4565,4565,4565,0
|
|
20250220,175500,88200610,4565,4565,4565,4565,0
|
|
20250220,175400,88200610,4565,4565,4565,4565,0
|
|
20250220,175300,88200610,4565,4565,4565,4565,0
|
|
20250220,175200,88200610,4565,4565,4565,4565,0
|
|
20250220,175100,88200610,4565,4565,4565,4565,0
|
|
20250220,175000,88200610,4565,4565,4565,4565,0
|
|
20250220,174900,88200610,4565,4565,4565,4565,0
|
|
20250220,174800,88200610,4565,4565,4565,4565,0
|
|
20250220,174700,88200610,4565,4565,4565,4565,0
|
|
20250220,174600,88200610,4565,4565,4565,4565,0
|
|
20250220,174500,88200610,4565,4565,4565,4565,0
|
|
20250220,174400,88200610,4565,4565,4565,4565,0
|
|
20250220,174300,88200610,4565,4565,4565,4565,0
|
|
20250220,174200,88200610,4565,4565,4565,4565,0
|
|
20250220,174100,88200610,4565,4565,4565,4565,0
|
|
20250220,174000,88200610,4565,4565,4565,4565,0
|
|
20250220,173900,88200610,4565,4565,4565,4565,0
|
|
20250220,173800,88200610,4565,4565,4565,4565,0
|
|
20250220,173700,88200610,4565,4565,4565,4565,0
|
|
20250220,173600,88200610,4565,4565,4565,4565,0
|
|
20250220,173500,88200610,4565,4565,4565,4565,0
|
|
20250220,173400,88200610,4565,4565,4565,4565,0
|
|
20250220,173300,88200610,4565,4565,4565,4565,0
|
|
20250220,173200,88200610,4565,4565,4565,4565,0
|
|
20250220,173100,88200610,4565,4565,4565,4565,298
|
|
20250220,173000,88200610,4565,4565,4565,4565,0
|
|
20250220,172900,88200610,4565,4565,4565,4565,0
|
|
20250220,172800,88200610,4565,4565,4565,4565,0
|
|
20250220,172700,88200610,4565,4565,4565,4565,0
|
|
20250220,172600,88200610,4565,4565,4565,4565,0
|
|
20250220,172500,88200610,4565,4565,4565,4565,0
|
|
20250220,172400,88200610,4565,4565,4565,4565,0
|
|
20250220,172300,88200610,4565,4565,4565,4565,0
|
|
20250220,172200,88200610,4565,4565,4565,4565,0
|
|
20250220,172100,88200610,4565,4565,4565,4565,0
|
|
20250220,172000,88200610,4565,4565,4565,4565,0
|
|
20250220,171900,88200610,4565,4565,4565,4565,0
|
|
20250220,171800,88200610,4565,4565,4565,4565,0
|
|
20250220,171700,88200610,4565,4565,4565,4565,0
|
|
20250220,171600,88200610,4565,4565,4565,4565,0
|
|
20250220,171500,88200610,4565,4565,4565,4565,0
|
|
20250220,171400,88200610,4565,4565,4565,4565,0
|
|
20250220,171300,88200610,4565,4565,4565,4565,0
|
|
20250220,171200,88200610,4565,4565,4565,4565,0
|
|
20250220,171100,88200610,4565,4565,4565,4565,0
|
|
20250220,171000,88200610,4565,4565,4565,4565,0
|
|
20250220,170900,88200610,4565,4565,4565,4565,0
|
|
20250220,170800,88200610,4565,4565,4565,4565,0
|
|
20250220,170700,88200610,4565,4565,4565,4565,0
|
|
20250220,170600,88200610,4565,4565,4565,4565,0
|
|
20250220,170500,88200610,4565,4565,4565,4565,0
|
|
20250220,170400,88200610,4565,4565,4565,4565,0
|
|
20250220,170300,88200610,4565,4565,4565,4565,0
|
|
20250220,170200,88200610,4565,4565,4565,4565,0
|
|
20250220,170100,88200610,4565,4565,4565,4565,298
|
|
20250220,170000,88200610,4565,4565,4565,4565,0
|
|
20250220,165900,88200610,4565,4565,4565,4565,0
|
|
20250220,165800,88200610,4565,4565,4565,4565,0
|
|
20250220,165700,88200610,4565,4565,4565,4565,0
|
|
20250220,165600,88200610,4565,4565,4565,4565,0
|
|
20250220,165500,88200610,4565,4565,4565,4565,0
|
|
20250220,165400,88200610,4565,4565,4565,4565,0
|
|
20250220,165300,88200610,4565,4565,4565,4565,0
|
|
20250220,165200,88200610,4565,4565,4565,4565,0
|
|
20250220,165100,88200610,4565,4565,4565,4565,0
|
|
20250220,165000,88200610,4565,4565,4565,4565,0
|
|
20250220,164900,88200610,4565,4565,4565,4565,0
|
|
20250220,164800,88200610,4565,4565,4565,4565,0
|
|
20250220,164700,88200610,4565,4565,4565,4565,0
|
|
20250220,164600,88200610,4565,4565,4565,4565,0
|
|
20250220,164500,88200610,4565,4565,4565,4565,0
|
|
20250220,164400,88200610,4565,4565,4565,4565,0
|
|
20250220,164300,88200610,4565,4565,4565,4565,0
|
|
20250220,164200,88200610,4565,4565,4565,4565,0
|
|
20250220,164100,88200610,4565,4565,4565,4565,0
|
|
20250220,164000,88200610,4565,4565,4565,4565,0
|
|
20250220,163900,88200610,4565,4565,4565,4565,0
|
|
20250220,163800,88200610,4565,4565,4565,4565,0
|
|
20250220,163700,88200610,4565,4565,4565,4565,0
|
|
20250220,163600,88200610,4565,4565,4565,4565,0
|
|
20250220,163500,88200610,4565,4565,4565,4565,0
|
|
20250220,163400,88200610,4565,4565,4565,4565,0
|
|
20250220,163300,88200610,4565,4565,4565,4565,0
|
|
20250220,163200,88200610,4565,4565,4565,4565,0
|
|
20250220,163100,88200610,4565,4565,4565,4565,298
|
|
20250220,163000,88200610,4565,4565,4565,4565,0
|
|
20250220,162900,88200610,4565,4565,4565,4565,0
|
|
20250220,162800,88200610,4565,4565,4565,4565,0
|
|
20250220,162700,88200610,4565,4565,4565,4565,0
|
|
20250220,162600,88200610,4565,4565,4565,4565,0
|
|
20250220,162500,88200610,4565,4565,4565,4565,0
|
|
20250220,162400,88200610,4565,4565,4565,4565,0
|
|
20250220,162300,88200610,4565,4565,4565,4565,0
|
|
20250220,162200,88200610,4565,4565,4565,4565,0
|
|
20250220,162100,88200610,4565,4565,4565,4565,0
|
|
20250220,162000,88200610,4565,4565,4565,4565,0
|
|
20250220,161900,88200610,4565,4565,4565,4565,0
|
|
20250220,161800,88200610,4565,4565,4565,4565,0
|
|
20250220,161700,88200610,4565,4565,4565,4565,0
|
|
20250220,161600,88200610,4565,4565,4565,4565,0
|
|
20250220,161500,88200610,4565,4565,4565,4565,0
|
|
20250220,161400,88200610,4565,4565,4565,4565,0
|
|
20250220,161300,88200610,4565,4565,4565,4565,0
|
|
20250220,161200,88200610,4565,4565,4565,4565,0
|
|
20250220,161100,88200610,4565,4565,4565,4565,0
|
|
20250220,161000,88200610,4565,4565,4565,4565,0
|
|
20250220,160900,88200610,4565,4565,4565,4565,0
|
|
20250220,160800,88200610,4565,4565,4565,4565,0
|
|
20250220,160700,88200610,4565,4565,4565,4565,0
|
|
20250220,160600,88200610,4565,4565,4565,4565,0
|
|
20250220,160500,88200610,4565,4565,4565,4565,0
|
|
20250220,160400,88200610,4565,4565,4565,4565,0
|
|
20250220,160300,88200610,4565,4565,4565,4565,0
|
|
20250220,160200,88200610,4565,4565,4565,4565,0
|
|
20250220,160100,88200610,4565,4565,4565,4565,298
|
|
20250220,160000,88200610,4565,4565,4565,4565,0
|
|
20250220,155900,88200610,4565,4565,4565,4565,0
|
|
20250220,155800,88200610,4565,4565,4565,4565,0
|
|
20250220,155700,88200610,4565,4565,4565,4565,0
|
|
20250220,155600,88200610,4565,4565,4565,4565,0
|
|
20250220,155500,88200610,4565,4565,4565,4565,0
|
|
20250220,155400,88200610,4565,4565,4565,4565,0
|
|
20250220,155300,88200610,4565,4565,4565,4565,0
|
|
20250220,155200,88200610,4565,4565,4565,4565,0
|
|
20250220,155100,88200610,4565,4565,4565,4565,0
|
|
20250220,155000,88200610,4565,4565,4565,4565,0
|
|
20250220,154900,88200610,4565,4565,4565,4565,0
|
|
20250220,154800,88200610,4565,4565,4565,4565,0
|
|
20250220,154700,88200610,4565,4565,4565,4565,0
|
|
20250220,154600,88200610,4565,4565,4565,4565,0
|
|
20250220,154500,88200610,4565,4565,4565,4565,0
|
|
20250220,154400,88200610,4565,4565,4565,4565,0
|
|
20250220,154300,88200610,4565,4565,4565,4565,0
|
|
20250220,154200,88200610,4565,4565,4565,4565,0
|
|
20250220,154100,88200610,4565,4565,4565,4565,0
|
|
20250220,154000,88200610,4565,4565,4565,4565,0
|
|
20250220,153900,88200610,4565,4565,4565,4565,0
|
|
20250220,153800,88200610,4565,4565,4565,4565,0
|
|
20250220,153700,88200610,4565,4565,4565,4565,0
|
|
20250220,153600,88200610,4565,4565,4565,4565,0
|
|
20250220,153500,88200610,4565,4565,4565,4565,0
|
|
20250220,153400,88200610,4565,4565,4565,4565,0
|
|
20250220,153300,88200610,4565,4565,4565,4565,0
|
|
20250220,153200,88200610,4565,4565,4565,4565,0
|
|
20250220,153100,88200610,4565,4565,4565,4565,298
|
|
20250220,153000,88200610,4565,4565,4565,4565,298
|
|
20250220,152900,86840240,4565,4565,4565,4565,0
|
|
20250220,152800,86840240,4565,4565,4565,4565,0
|
|
20250220,152700,86840240,4565,4565,4565,4565,0
|
|
20250220,152600,86840240,4565,4565,4565,4565,0
|
|
20250220,152500,86840240,4565,4565,4565,4565,0
|
|
20250220,152400,86840240,4565,4565,4565,4565,0
|
|
20250220,152300,86840240,4565,4565,4565,4565,0
|
|
20250220,152200,86840240,4565,4565,4565,4565,0
|
|
20250220,152100,86840240,4565,4565,4565,4565,0
|
|
20250220,152000,86840240,4565,4565,4565,4565,0
|
|
20250220,151900,86840240,4565,4565,4565,4565,13
|
|
20250220,151800,86780895,4565,4565,4565,4565,284
|
|
20250220,151700,85484435,4580,4580,4580,4580,0
|
|
20250220,151600,85484435,4580,4580,4580,4580,0
|
|
20250220,151500,85484435,4580,4580,4580,4580,0
|
|
20250220,151400,85484435,4580,4580,4580,4580,0
|
|
20250220,151300,85484435,4580,4580,4580,4580,0
|
|
20250220,151200,85484435,4580,4580,4580,4580,0
|
|
20250220,151100,85484435,4580,4580,4580,4580,1
|
|
20250220,151000,85479855,4570,4575,4575,4570,1176
|
|
20250220,150900,80105425,4570,4570,4570,4570,0
|
|
20250220,150800,80105425,4570,4570,4570,4570,0
|
|
20250220,150700,80105425,4570,4570,4570,4570,0
|
|
20250220,150600,80105425,4570,4570,4570,4570,204
|
|
20250220,150500,79173145,4580,4580,4580,4580,0
|
|
20250220,150400,79173145,4580,4580,4580,4580,1
|
|
20250220,150300,79168565,4570,4570,4570,4570,0
|
|
20250220,150200,79168565,4570,4570,4570,4570,0
|
|
20250220,150100,79168565,4570,4570,4570,4570,0
|
|
20250220,150000,79168565,4570,4570,4570,4570,987
|
|
20250220,145900,74657975,4575,4575,4575,4575,25
|
|
20250220,145800,74543600,4575,4575,4575,4575,250
|
|
20250220,145700,73399850,4570,4570,4570,4570,145
|
|
20250220,145600,72737200,4565,4565,4565,4565,155
|
|
20250220,145500,72029625,4560,4560,4560,4560,0
|
|
20250220,145400,72029625,4560,4560,4560,4560,0
|
|
20250220,145300,72029625,4560,4560,4560,4560,0
|
|
20250220,145200,72029625,4560,4560,4560,4560,0
|
|
20250220,145100,72029625,4560,4560,4560,4560,0
|
|
20250220,145000,72029625,4560,4560,4560,4560,0
|
|
20250220,144900,72029625,4560,4560,4560,4560,1
|
|
20250220,144800,72025065,4560,4560,4560,4560,0
|
|
20250220,144700,72025065,4560,4560,4560,4560,0
|
|
20250220,144600,72025065,4560,4560,4560,4560,0
|
|
20250220,144500,72025065,4560,4560,4560,4560,0
|
|
20250220,144400,72025065,4560,4565,4565,4560,580
|
|
20250220,144300,69380215,4580,4580,4580,4580,1
|
|
20250220,144200,69375635,4575,4575,4575,4575,0
|
|
20250220,144100,69375635,4575,4575,4575,4575,0
|
|
20250220,144000,69375635,4575,4575,4575,4575,0
|
|
20250220,143900,69375635,4575,4575,4575,4575,0
|
|
20250220,143800,69375635,4575,4575,4575,4575,5
|
|
20250220,143700,69352760,4580,4580,4580,4580,0
|
|
20250220,143600,69352760,4580,4580,4580,4580,0
|
|
20250220,143500,69352760,4580,4580,4580,4580,0
|
|
20250220,143400,69352760,4580,4580,4580,4580,0
|
|
20250220,143300,69352760,4580,4580,4580,4580,0
|
|
20250220,143200,69352760,4580,4580,4580,4580,0
|
|
20250220,143100,69352760,4580,4580,4580,4580,1
|
|
20250220,143000,69348180,4565,4565,4565,4565,216
|
|
20250220,142900,68362140,4580,4580,4580,4580,0
|
|
20250220,142800,68362140,4580,4580,4580,4580,0
|
|
20250220,142700,68362140,4580,4580,4580,4580,0
|
|
20250220,142600,68362140,4580,4580,4580,4580,0
|
|
20250220,142500,68362140,4580,4580,4580,4580,1
|
|
20250220,142400,68357560,4570,4570,4570,4570,0
|
|
20250220,142300,68357560,4570,4570,4570,4570,10
|
|
20250220,142200,68311860,4580,4580,4580,4580,11
|
|
20250220,142100,68261480,4580,4580,4580,4580,0
|
|
20250220,142000,68261480,4580,4580,4580,4580,0
|
|
20250220,141900,68261480,4580,4565,4580,4565,238
|
|
20250220,141800,67174995,4575,4575,4575,4575,100
|
|
20250220,141700,66717495,4575,4575,4575,4575,0
|
|
20250220,141600,66717495,4575,4575,4575,4575,0
|
|
20250220,141500,66717495,4575,4575,4575,4575,0
|
|
20250220,141400,66717495,4575,4575,4575,4575,0
|
|
20250220,141300,66717495,4575,4575,4575,4575,0
|
|
20250220,141200,66717495,4575,4575,4575,4575,0
|
|
20250220,141100,66717495,4575,4575,4575,4575,0
|
|
20250220,141000,66717495,4575,4575,4575,4575,0
|
|
20250220,140900,66717495,4575,4575,4575,4575,1
|
|
20250220,140800,66712920,4565,4565,4565,4565,0
|
|
20250220,140700,66712920,4565,4565,4565,4565,0
|
|
20250220,140600,66712920,4565,4565,4565,4565,0
|
|
20250220,140500,66712920,4565,4565,4565,4565,0
|
|
20250220,140400,66712920,4565,4565,4565,4565,10
|
|
20250220,140300,66667270,4575,4575,4575,4575,0
|
|
20250220,140200,66667270,4575,4575,4575,4575,0
|
|
20250220,140100,66667270,4575,4575,4575,4575,0
|
|
20250220,140000,66667270,4575,4575,4575,4575,0
|
|
20250220,135900,66667270,4575,4575,4575,4575,0
|
|
20250220,135800,66667270,4575,4575,4575,4575,0
|
|
20250220,135700,66667270,4575,4575,4575,4575,0
|
|
20250220,135600,66667270,4575,4575,4575,4575,1
|
|
20250220,135500,66662695,4565,4565,4565,4565,17
|
|
20250220,135400,66585090,4565,4565,4565,4565,0
|
|
20250220,135300,66585090,4565,4570,4570,4565,694
|
|
20250220,135200,63416565,4575,4575,4575,4575,0
|
|
20250220,135100,63416565,4575,4575,4575,4575,0
|
|
20250220,135000,63416565,4575,4575,4575,4575,0
|
|
20250220,134900,63416565,4575,4575,4575,4575,0
|
|
20250220,134800,63416565,4575,4575,4575,4575,0
|
|
20250220,134700,63416565,4575,4575,4575,4575,1
|
|
20250220,134600,63411990,4570,4575,4575,4570,158
|
|
20250220,134500,62689890,4580,4580,4580,4580,0
|
|
20250220,134400,62689890,4580,4580,4580,4580,0
|
|
20250220,134300,62689890,4580,4580,4580,4580,0
|
|
20250220,134200,62689890,4580,4580,4580,4580,0
|
|
20250220,134100,62689890,4580,4580,4580,4580,0
|
|
20250220,134000,62689890,4580,4580,4580,4580,0
|
|
20250220,133900,62689890,4580,4580,4580,4580,0
|
|
20250220,133800,62689890,4580,4580,4580,4580,0
|
|
20250220,133700,62689890,4580,4580,4580,4580,0
|
|
20250220,133600,62689890,4580,4580,4580,4580,0
|
|
20250220,133500,62689890,4580,4580,4580,4580,0
|
|
20250220,133400,62689890,4580,4580,4580,4580,0
|
|
20250220,133300,62689890,4580,4580,4580,4580,0
|
|
20250220,133200,62689890,4580,4580,4580,4580,0
|
|
20250220,133100,62689890,4580,4580,4580,4580,0
|
|
20250220,133000,62689890,4580,4580,4580,4580,0
|
|
20250220,132900,62689890,4580,4580,4580,4580,0
|
|
20250220,132800,62689890,4580,4580,4580,4580,0
|
|
20250220,132700,62689890,4580,4580,4580,4580,0
|
|
20250220,132600,62689890,4580,4580,4580,4580,0
|
|
20250220,132500,62689890,4580,4580,4580,4580,0
|
|
20250220,132400,62689890,4580,4580,4580,4580,0
|
|
20250220,132300,62689890,4580,4580,4580,4580,0
|
|
20250220,132200,62689890,4580,4580,4580,4580,0
|
|
20250220,132100,62689890,4580,4580,4580,4580,0
|
|
20250220,132000,62689890,4580,4580,4580,4580,0
|
|
20250220,131900,62689890,4580,4580,4580,4580,0
|
|
20250220,131800,62689890,4580,4580,4580,4580,1
|
|
20250220,131700,62685310,4575,4575,4575,4575,0
|
|
20250220,131600,62685310,4575,4575,4575,4575,627
|
|
20250220,131500,59816785,4575,4575,4575,4575,0
|
|
20250220,131400,59816785,4575,4575,4575,4575,50
|
|
20250220,131300,59588035,4575,4575,4575,4575,0
|
|
20250220,131200,59588035,4575,4575,4575,4575,0
|
|
20250220,131100,59588035,4575,4575,4575,4575,11
|
|
20250220,131000,59537710,4575,4575,4575,4575,0
|
|
20250220,130900,59537710,4575,4575,4575,4575,610
|
|
20250220,130800,56746960,4580,4580,4580,4580,0
|
|
20250220,130700,56746960,4580,4580,4580,4580,0
|
|
20250220,130600,56746960,4580,4580,4580,4580,0
|
|
20250220,130500,56746960,4580,4580,4580,4580,0
|
|
20250220,130400,56746960,4580,4580,4580,4580,0
|
|
20250220,130300,56746960,4580,4580,4580,4580,0
|
|
20250220,130200,56746960,4580,4580,4580,4580,1
|
|
20250220,130100,56742380,4575,4575,4575,4575,0
|
|
20250220,130000,56742380,4575,4575,4575,4575,0
|
|
20250220,125900,56742380,4575,4575,4575,4575,0
|
|
20250220,125800,56742380,4575,4575,4575,4575,1100
|
|
20250220,125700,51709880,4575,4575,4575,4575,200
|
|
20250220,125600,50794880,4575,4575,4575,4575,0
|
|
20250220,125500,50794880,4575,4575,4575,4575,0
|
|
20250220,125400,50794880,4575,4575,4575,4575,12
|
|
20250220,125300,50739980,4580,4580,4580,4580,0
|
|
20250220,125200,50739980,4580,4580,4580,4580,0
|
|
20250220,125100,50739980,4580,4580,4580,4580,0
|
|
20250220,125000,50739980,4580,4580,4580,4580,1
|
|
20250220,124900,50735400,4575,4575,4575,4575,5
|
|
20250220,124800,50712525,4575,4575,4575,4575,0
|
|
20250220,124700,50712525,4575,4575,4575,4575,0
|
|
20250220,124600,50712525,4575,4575,4575,4575,0
|
|
20250220,124500,50712525,4575,4575,4575,4575,25
|
|
20250220,124400,50598150,4575,4575,4575,4575,0
|
|
20250220,124300,50598150,4575,4575,4575,4575,0
|
|
20250220,124200,50598150,4575,4575,4575,4575,0
|
|
20250220,124100,50598150,4575,4575,4575,4575,0
|
|
20250220,124000,50598150,4575,4575,4575,4575,0
|
|
20250220,123900,50598150,4575,4575,4575,4575,10
|
|
20250220,123800,50552400,4575,4575,4575,4575,20
|
|
20250220,123700,50460900,4575,4575,4575,4575,21
|
|
20250220,123600,50364825,4575,4575,4575,4575,15
|
|
20250220,123500,50296200,4580,4580,4580,4580,1
|
|
20250220,123400,50291620,4580,4580,4580,4580,0
|
|
20250220,123300,50291620,4580,4580,4580,4580,134
|
|
20250220,123200,49677900,4585,4585,4585,4585,0
|
|
20250220,123100,49677900,4585,4585,4585,4585,0
|
|
20250220,123000,49677900,4585,4585,4585,4585,0
|
|
20250220,122900,49677900,4585,4585,4585,4585,0
|
|
20250220,122800,49677900,4585,4585,4585,4585,0
|
|
20250220,122700,49677900,4585,4585,4585,4585,80
|
|
20250220,122600,49311100,4585,4585,4585,4585,0
|
|
20250220,122500,49311100,4585,4585,4585,4585,0
|
|
20250220,122400,49311100,4585,4585,4585,4585,0
|
|
20250220,122300,49311100,4585,4585,4585,4585,0
|
|
20250220,122200,49311100,4585,4585,4585,4585,0
|
|
20250220,122100,49311100,4585,4585,4585,4585,0
|
|
20250220,122000,49311100,4585,4585,4585,4585,0
|
|
20250220,121900,49311100,4585,4585,4585,4585,0
|
|
20250220,121800,49311100,4585,4585,4585,4585,0
|
|
20250220,121700,49311100,4585,4585,4585,4585,0
|
|
20250220,121600,49311100,4585,4585,4585,4585,4
|
|
20250220,121500,49292760,4580,4580,4580,4580,0
|
|
20250220,121400,49292760,4580,4580,4580,4580,0
|
|
20250220,121300,49292760,4580,4580,4580,4580,0
|
|
20250220,121200,49292760,4580,4580,4580,4580,0
|
|
20250220,121100,49292760,4580,4580,4580,4580,0
|
|
20250220,121000,49292760,4580,4580,4580,4580,0
|
|
20250220,120900,49292760,4580,4580,4580,4580,0
|
|
20250220,120800,49292760,4580,4585,4585,4580,105
|
|
20250220,120700,48811850,4585,4585,4585,4585,0
|
|
20250220,120600,48811850,4585,4585,4585,4585,0
|
|
20250220,120500,48811850,4585,4585,4585,4585,0
|
|
20250220,120400,48811850,4585,4585,4585,4585,0
|
|
20250220,120300,48811850,4585,4585,4585,4585,0
|
|
20250220,120200,48811850,4585,4585,4585,4585,0
|
|
20250220,120100,48811850,4585,4585,4585,4585,0
|
|
20250220,120000,48811850,4585,4585,4585,4585,0
|
|
20250220,115900,48811850,4585,4585,4585,4585,0
|
|
20250220,115800,48811850,4585,4585,4585,4585,0
|
|
20250220,115700,48811850,4585,4585,4585,4585,0
|
|
20250220,115600,48811850,4585,4585,4585,4585,0
|
|
20250220,115500,48811850,4585,4585,4585,4585,0
|
|
20250220,115400,48811850,4585,4585,4585,4585,0
|
|
20250220,115300,48811850,4585,4585,4585,4585,0
|
|
20250220,115200,48811850,4585,4585,4585,4585,0
|
|
20250220,115100,48811850,4585,4585,4585,4585,0
|
|
20250220,115000,48811850,4585,4585,4585,4585,9
|
|
20250220,114900,48770585,4585,4585,4585,4585,0
|
|
20250220,114800,48770585,4585,4585,4585,4585,1
|
|
20250220,114700,48766000,4580,4580,4580,4580,0
|
|
20250220,114600,48766000,4580,4580,4580,4580,755
|
|
20250220,114500,45308100,4585,4585,4585,4585,0
|
|
20250220,114400,45308100,4585,4585,4585,4585,0
|
|
20250220,114300,45308100,4585,4585,4585,4585,0
|
|
20250220,114200,45308100,4585,4585,4585,4585,0
|
|
20250220,114100,45308100,4585,4585,4585,4585,0
|
|
20250220,114000,45308100,4585,4585,4585,4585,0
|
|
20250220,113900,45308100,4585,4585,4585,4585,0
|
|
20250220,113800,45308100,4585,4585,4585,4585,0
|
|
20250220,113700,45308100,4585,4585,4585,4585,1
|
|
20250220,113600,45303515,4580,4580,4580,4580,0
|
|
20250220,113500,45303515,4580,4580,4580,4580,0
|
|
20250220,113400,45303515,4580,4580,4580,4580,0
|
|
20250220,113300,45303515,4580,4580,4580,4580,0
|
|
20250220,113200,45303515,4580,4580,4580,4580,0
|
|
20250220,113100,45303515,4580,4580,4580,4580,0
|
|
20250220,113000,45303515,4580,4580,4580,4580,0
|
|
20250220,112900,45303515,4580,4580,4580,4580,0
|
|
20250220,112800,45303515,4580,4580,4580,4580,150
|
|
20250220,112700,44616515,4580,4580,4580,4580,0
|
|
20250220,112600,44616515,4580,4580,4580,4580,0
|
|
20250220,112500,44616515,4580,4580,4580,4580,0
|
|
20250220,112400,44616515,4580,4580,4580,4580,0
|
|
20250220,112300,44616515,4580,4580,4580,4580,0
|
|
20250220,112200,44616515,4580,4580,4580,4580,0
|
|
20250220,112100,44616515,4580,4580,4580,4580,0
|
|
20250220,112000,44616515,4580,4580,4580,4580,95
|
|
20250220,111900,44181415,4585,4585,4585,4585,10
|
|
20250220,111800,44135565,4585,4585,4585,4585,40
|
|
20250220,111700,43952165,4585,4585,4585,4585,0
|
|
20250220,111600,43952165,4585,4585,4585,4585,100
|
|
20250220,111500,43493665,4585,4585,4585,4585,220
|
|
20250220,111400,42484965,4585,4585,4585,4585,0
|
|
20250220,111300,42484965,4585,4585,4585,4585,0
|
|
20250220,111200,42484965,4585,4585,4585,4585,14
|
|
20250220,111100,42420775,4585,4585,4585,4585,0
|
|
20250220,111000,42420775,4585,4585,4585,4585,0
|
|
20250220,110900,42420775,4585,4585,4585,4585,0
|
|
20250220,110800,42420775,4585,4585,4585,4585,0
|
|
20250220,110700,42420775,4585,4585,4585,4585,0
|
|
20250220,110600,42420775,4585,4585,4585,4585,0
|
|
20250220,110500,42420775,4585,4585,4585,4585,0
|
|
20250220,110400,42420775,4585,4585,4585,4585,0
|
|
20250220,110300,42420775,4585,4585,4585,4585,0
|
|
20250220,110200,42420775,4585,4585,4585,4585,0
|
|
20250220,110100,42420775,4585,4585,4585,4585,0
|
|
20250220,110000,42420775,4585,4585,4585,4585,0
|
|
20250220,105900,42420775,4585,4585,4585,4585,0
|
|
20250220,105800,42420775,4585,4585,4585,4585,240
|
|
20250220,105700,41320375,4585,4585,4585,4585,0
|
|
20250220,105600,41320375,4585,4585,4585,4585,0
|
|
20250220,105500,41320375,4585,4585,4585,4585,0
|
|
20250220,105400,41320375,4585,4585,4585,4585,1000
|
|
20250220,105300,36735375,4585,4585,4585,4585,0
|
|
20250220,105200,36735375,4585,4585,4585,4585,1
|
|
20250220,105100,36730790,4590,4590,4590,4590,0
|
|
20250220,105000,36730790,4590,4590,4590,4590,0
|
|
20250220,104900,36730790,4590,4590,4590,4590,0
|
|
20250220,104800,36730790,4590,4590,4590,4590,0
|
|
20250220,104700,36730790,4590,4590,4590,4590,68
|
|
20250220,104600,36418670,4590,4590,4590,4590,0
|
|
20250220,104500,36418670,4590,4590,4590,4590,0
|
|
20250220,104400,36418670,4590,4590,4590,4590,0
|
|
20250220,104300,36418670,4590,4590,4590,4590,0
|
|
20250220,104200,36418670,4590,4590,4590,4590,0
|
|
20250220,104100,36418670,4590,4590,4590,4590,0
|
|
20250220,104000,36418670,4590,4590,4590,4590,0
|
|
20250220,103900,36418670,4590,4590,4590,4590,0
|
|
20250220,103800,36418670,4590,4590,4590,4590,21
|
|
20250220,103700,36322280,4585,4585,4585,4585,1
|
|
20250220,103600,36317695,4595,4595,4595,4595,0
|
|
20250220,103500,36317695,4595,4595,4595,4595,0
|
|
20250220,103400,36317695,4595,4595,4595,4595,2
|
|
20250220,103300,36308505,4595,4595,4595,4595,0
|
|
20250220,103200,36308505,4595,4595,4595,4595,0
|
|
20250220,103100,36308505,4595,4595,4595,4595,0
|
|
20250220,103000,36308505,4595,4595,4595,4595,0
|
|
20250220,102900,36308505,4595,4595,4595,4595,1
|
|
20250220,102800,36303910,4580,4580,4580,4580,0
|
|
20250220,102700,36303910,4580,4580,4580,4580,11
|
|
20250220,102600,36253530,4595,4595,4595,4595,2
|
|
20250220,102500,36244340,4595,4595,4595,4595,0
|
|
20250220,102400,36244340,4595,4595,4595,4595,0
|
|
20250220,102300,36244340,4595,4595,4595,4595,0
|
|
20250220,102200,36244340,4595,4595,4595,4595,0
|
|
20250220,102100,36244340,4595,4590,4595,4590,496
|
|
20250220,102000,33965945,4590,4585,4590,4585,184
|
|
20250220,101900,33122145,4580,4580,4580,4580,100
|
|
20250220,101800,32664145,4580,4580,4580,4580,144
|
|
20250220,101700,32004625,4580,4570,4580,4570,1922
|
|
20250220,101600,23207380,4570,4570,4570,4570,0
|
|
20250220,101500,23207380,4570,4570,4570,4570,0
|
|
20250220,101400,23207380,4570,4570,4570,4570,0
|
|
20250220,101300,23207380,4570,4570,4570,4570,100
|
|
20250220,101200,22750380,4570,4570,4570,4570,0
|
|
20250220,101100,22750380,4570,4570,4570,4570,0
|
|
20250220,101000,22750380,4570,4570,4570,4570,0
|
|
20250220,100900,22750380,4570,4570,4570,4570,0
|
|
20250220,100800,22750380,4570,4570,4570,4570,10
|
|
20250220,100700,22704680,4570,4570,4570,4570,1
|
|
20250220,100600,22700110,4570,4570,4570,4570,0
|
|
20250220,100500,22700110,4570,4570,4570,4570,228
|
|
20250220,100400,21658150,4570,4575,4575,4570,53
|
|
20250220,100300,21415690,4575,4575,4575,4575,0
|
|
20250220,100200,21415690,4575,4575,4575,4575,0
|
|
20250220,100100,21415690,4575,4575,4575,4575,0
|
|
20250220,100000,21415690,4575,4575,4575,4575,0
|
|
20250220,095900,21415690,4575,4575,4575,4575,0
|
|
20250220,095800,21415690,4575,4575,4575,4575,0
|
|
20250220,095700,21415690,4575,4575,4575,4575,1
|
|
20250220,095600,21411115,4580,4580,4580,4580,0
|
|
20250220,095500,21411115,4580,4580,4580,4580,0
|
|
20250220,095400,21411115,4580,4570,4580,4565,512
|
|
20250220,095300,19071495,4580,4580,4580,4580,0
|
|
20250220,095200,19071495,4580,4580,4580,4580,0
|
|
20250220,095100,19071495,4580,4580,4580,4580,2
|
|
20250220,095000,19062335,4570,4570,4570,4570,0
|
|
20250220,094900,19062335,4570,4575,4575,4570,234
|
|
20250220,094800,17992805,4575,4575,4575,4575,0
|
|
20250220,094700,17992805,4575,4575,4575,4575,32
|
|
20250220,094600,17846405,4575,4585,4585,4575,16
|
|
20250220,094500,17773195,4585,4585,4585,4585,2
|
|
20250220,094400,17764025,4585,4585,4585,4585,2
|
|
20250220,094300,17754855,4585,4585,4585,4585,0
|
|
20250220,094200,17754855,4585,4585,4585,4585,0
|
|
20250220,094100,17754855,4585,4585,4585,4585,1
|
|
20250220,094000,17750270,4580,4580,4580,4580,1010
|
|
20250220,093900,13124470,4580,4580,4580,4580,0
|
|
20250220,093800,13124470,4580,4580,4580,4580,0
|
|
20250220,093700,13124470,4580,4580,4580,4580,0
|
|
20250220,093600,13124470,4580,4580,4580,4580,0
|
|
20250220,093500,13124470,4580,4580,4580,4580,1
|
|
20250220,093400,13119890,4560,4560,4560,4560,0
|
|
20250220,093300,13119890,4560,4560,4560,4560,364
|
|
20250220,093200,11460050,4580,4580,4580,4580,0
|
|
20250220,093100,11460050,4580,4575,4580,4575,202
|
|
20250220,093000,10535890,4580,4580,4580,4580,0
|
|
20250220,092900,10535890,4580,4575,4580,4575,23
|
|
20250220,092800,10430660,4580,4580,4580,4580,0
|
|
20250220,092700,10430660,4580,4580,4580,4580,0
|
|
20250220,092600,10430660,4580,4580,4580,4580,6
|
|
20250220,092500,10403180,4580,4580,4580,4580,0
|
|
20250220,092400,10403180,4580,4580,4580,4580,0
|
|
20250220,092300,10403180,4580,4580,4580,4580,0
|
|
20250220,092200,10403180,4580,4580,4580,4580,0
|
|
20250220,092100,10403180,4580,4580,4580,4580,1
|
|
20250220,092000,10398600,4580,4580,4580,4580,0
|
|
20250220,091900,10398600,4580,4580,4580,4580,0
|
|
20250220,091800,10398600,4580,4580,4580,4580,0
|
|
20250220,091700,10398600,4580,4580,4580,4580,0
|
|
20250220,091600,10398600,4580,4580,4580,4580,1
|
|
20250220,091500,10394020,4580,4580,4580,4580,30
|
|
20250220,091400,10256620,4585,4585,4585,4585,0
|
|
20250220,091300,10256620,4585,4585,4585,4585,0
|
|
20250220,091200,10256620,4585,4585,4585,4585,0
|
|
20250220,091100,10256620,4585,4585,4585,4585,0
|
|
20250220,091000,10256620,4585,4585,4585,4585,0
|
|
20250220,090900,10256620,4585,4585,4585,4585,0
|
|
20250220,090800,10256620,4585,4585,4585,4585,1
|
|
20250220,090700,10252035,4585,4585,4585,4585,0
|
|
20250220,090600,10252035,4585,4585,4585,4585,1
|
|
20250220,090500,10247450,4580,4580,4580,4580,0
|
|
20250220,090400,10247450,4580,4575,4580,4575,100
|
|
20250220,090300,9789455,4580,4580,4580,4580,0
|
|
20250220,090200,9789455,4580,4580,4580,4580,0
|
|
20250220,090100,9789455,4580,4580,4580,4580,0
|
|
20250220,090000,9789455,4580,4575,4580,4560,2143
|