700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,203700,20266850,5510,5510,5510,5510,55
|
|
20250212,203600,20266850,5510,5510,5510,5510,0
|
|
20250212,203500,20266850,5510,5510,5510,5510,0
|
|
20250212,203400,20266850,5510,5510,5510,5510,0
|
|
20250212,203300,20266850,5510,5510,5510,5510,0
|
|
20250212,203200,20266850,5510,5510,5510,5510,0
|
|
20250212,203100,20266850,5510,5510,5510,5510,0
|
|
20250212,203000,20266850,5510,5510,5510,5510,0
|
|
20250212,202900,20266850,5510,5510,5510,5510,0
|
|
20250212,202800,20266850,5510,5510,5510,5510,0
|
|
20250212,202700,20266850,5510,5510,5510,5510,0
|
|
20250212,202600,20266850,5510,5510,5510,5510,0
|
|
20250212,202500,20266850,5510,5510,5510,5510,0
|
|
20250212,202400,20266850,5510,5510,5510,5510,0
|
|
20250212,202300,20266850,5510,5510,5510,5510,0
|
|
20250212,202200,20266850,5510,5510,5510,5510,0
|
|
20250212,202100,20266850,5510,5510,5510,5510,0
|
|
20250212,202000,20266850,5510,5510,5510,5510,0
|
|
20250212,201900,20266850,5510,5510,5510,5510,0
|
|
20250212,201800,20266850,5510,5510,5510,5510,0
|
|
20250212,201700,20266850,5510,5510,5510,5510,0
|
|
20250212,201600,20266850,5510,5510,5510,5510,0
|
|
20250212,201500,20266850,5510,5510,5510,5510,0
|
|
20250212,201400,20266850,5510,5510,5510,5510,0
|
|
20250212,201300,20266850,5510,5510,5510,5510,0
|
|
20250212,201200,20266850,5510,5510,5510,5510,0
|
|
20250212,201100,20266850,5510,5510,5510,5510,0
|
|
20250212,201000,20266850,5510,5510,5510,5510,0
|
|
20250212,200900,20266850,5510,5510,5510,5510,0
|
|
20250212,200800,20266850,5510,5510,5510,5510,0
|
|
20250212,200700,20266850,5510,5510,5510,5510,55
|
|
20250212,200600,20266850,5510,5510,5510,5510,0
|
|
20250212,200500,20266850,5510,5510,5510,5510,0
|
|
20250212,200400,20266850,5510,5510,5510,5510,0
|
|
20250212,200300,20266850,5510,5510,5510,5510,0
|
|
20250212,200200,20266850,5510,5510,5510,5510,0
|
|
20250212,200100,20266850,5510,5510,5510,5510,0
|
|
20250212,200000,20266850,5510,5510,5510,5510,0
|
|
20250212,195900,20266850,5510,5510,5510,5510,0
|
|
20250212,195800,20266850,5510,5510,5510,5510,0
|
|
20250212,195700,20266850,5510,5510,5510,5510,0
|
|
20250212,195600,20266850,5510,5510,5510,5510,0
|
|
20250212,195500,20266850,5510,5510,5510,5510,0
|
|
20250212,195400,20266850,5510,5510,5510,5510,0
|
|
20250212,195300,20266850,5510,5510,5510,5510,0
|
|
20250212,195200,20266850,5510,5510,5510,5510,0
|
|
20250212,195100,20266850,5510,5510,5510,5510,0
|
|
20250212,195000,20266850,5510,5510,5510,5510,0
|
|
20250212,194900,20266850,5510,5510,5510,5510,0
|
|
20250212,194800,20266850,5510,5510,5510,5510,0
|
|
20250212,194700,20266850,5510,5510,5510,5510,0
|
|
20250212,194600,20266850,5510,5510,5510,5510,0
|
|
20250212,194500,20266850,5510,5510,5510,5510,0
|
|
20250212,194400,20266850,5510,5510,5510,5510,0
|
|
20250212,194300,20266850,5510,5510,5510,5510,0
|
|
20250212,194200,20266850,5510,5510,5510,5510,0
|
|
20250212,194100,20266850,5510,5510,5510,5510,0
|
|
20250212,194000,20266850,5510,5510,5510,5510,0
|
|
20250212,193900,20266850,5510,5510,5510,5510,0
|
|
20250212,193800,20266850,5510,5510,5510,5510,0
|
|
20250212,193700,20266850,5510,5510,5510,5510,55
|
|
20250212,193600,20266850,5510,5510,5510,5510,0
|
|
20250212,193500,20266850,5510,5510,5510,5510,0
|
|
20250212,193400,20266850,5510,5510,5510,5510,0
|
|
20250212,193300,20266850,5510,5510,5510,5510,0
|
|
20250212,193200,20266850,5510,5510,5510,5510,0
|
|
20250212,193100,20266850,5510,5510,5510,5510,0
|
|
20250212,193000,20266850,5510,5510,5510,5510,0
|
|
20250212,192900,20266850,5510,5510,5510,5510,0
|
|
20250212,192800,20266850,5510,5510,5510,5510,0
|
|
20250212,192700,20266850,5510,5510,5510,5510,0
|
|
20250212,192600,20266850,5510,5510,5510,5510,0
|
|
20250212,192500,20266850,5510,5510,5510,5510,0
|
|
20250212,192400,20266850,5510,5510,5510,5510,0
|
|
20250212,192300,20266850,5510,5510,5510,5510,0
|
|
20250212,192200,20266850,5510,5510,5510,5510,0
|
|
20250212,192100,20266850,5510,5510,5510,5510,0
|
|
20250212,192000,20266850,5510,5510,5510,5510,0
|
|
20250212,191900,20266850,5510,5510,5510,5510,0
|
|
20250212,191800,20266850,5510,5510,5510,5510,0
|
|
20250212,191700,20266850,5510,5510,5510,5510,0
|
|
20250212,191600,20266850,5510,5510,5510,5510,0
|
|
20250212,191500,20266850,5510,5510,5510,5510,0
|
|
20250212,191400,20266850,5510,5510,5510,5510,0
|
|
20250212,191300,20266850,5510,5510,5510,5510,0
|
|
20250212,191200,20266850,5510,5510,5510,5510,0
|
|
20250212,191100,20266850,5510,5510,5510,5510,0
|
|
20250212,191000,20266850,5510,5510,5510,5510,0
|
|
20250212,190900,20266850,5510,5510,5510,5510,0
|
|
20250212,190800,20266850,5510,5510,5510,5510,0
|
|
20250212,190700,20266850,5510,5510,5510,5510,55
|
|
20250212,190600,20266850,5510,5510,5510,5510,0
|
|
20250212,190500,20266850,5510,5510,5510,5510,0
|
|
20250212,190400,20266850,5510,5510,5510,5510,0
|
|
20250212,190300,20266850,5510,5510,5510,5510,0
|
|
20250212,190200,20266850,5510,5510,5510,5510,0
|
|
20250212,190100,20266850,5510,5510,5510,5510,0
|
|
20250212,190000,20266850,5510,5510,5510,5510,0
|
|
20250212,185900,20266850,5510,5510,5510,5510,0
|
|
20250212,185800,20266850,5510,5510,5510,5510,0
|
|
20250212,185700,20266850,5510,5510,5510,5510,0
|
|
20250212,185600,20266850,5510,5510,5510,5510,0
|
|
20250212,185500,20266850,5510,5510,5510,5510,0
|
|
20250212,185400,20266850,5510,5510,5510,5510,0
|
|
20250212,185300,20266850,5510,5510,5510,5510,0
|
|
20250212,185200,20266850,5510,5510,5510,5510,0
|
|
20250212,185100,20266850,5510,5510,5510,5510,0
|
|
20250212,185000,20266850,5510,5510,5510,5510,0
|
|
20250212,184900,20266850,5510,5510,5510,5510,0
|
|
20250212,184800,20266850,5510,5510,5510,5510,0
|
|
20250212,184700,20266850,5510,5510,5510,5510,0
|
|
20250212,184600,20266850,5510,5510,5510,5510,0
|
|
20250212,184500,20266850,5510,5510,5510,5510,0
|
|
20250212,184400,20266850,5510,5510,5510,5510,0
|
|
20250212,184300,20266850,5510,5510,5510,5510,0
|
|
20250212,184200,20266850,5510,5510,5510,5510,0
|
|
20250212,184100,20266850,5510,5510,5510,5510,0
|
|
20250212,184000,20266850,5510,5510,5510,5510,0
|
|
20250212,183900,20266850,5510,5510,5510,5510,0
|
|
20250212,183800,20266850,5510,5510,5510,5510,0
|
|
20250212,183700,20266850,5510,5510,5510,5510,55
|
|
20250212,183600,20266850,5510,5510,5510,5510,0
|
|
20250212,183500,20266850,5510,5510,5510,5510,0
|
|
20250212,183400,20266850,5510,5510,5510,5510,0
|
|
20250212,183300,20266850,5510,5510,5510,5510,0
|
|
20250212,183200,20266850,5510,5510,5510,5510,0
|
|
20250212,183100,20266850,5510,5510,5510,5510,0
|
|
20250212,183000,20266850,5510,5510,5510,5510,0
|
|
20250212,182900,20266850,5510,5510,5510,5510,0
|
|
20250212,182800,20266850,5510,5510,5510,5510,0
|
|
20250212,182700,20266850,5510,5510,5510,5510,0
|
|
20250212,182600,20266850,5510,5510,5510,5510,0
|
|
20250212,182500,20266850,5510,5510,5510,5510,0
|
|
20250212,182400,20266850,5510,5510,5510,5510,0
|
|
20250212,182300,20266850,5510,5510,5510,5510,0
|
|
20250212,182200,20266850,5510,5510,5510,5510,0
|
|
20250212,182100,20266850,5510,5510,5510,5510,0
|
|
20250212,182000,20266850,5510,5510,5510,5510,0
|
|
20250212,181900,20266850,5510,5510,5510,5510,0
|
|
20250212,181800,20266850,5510,5510,5510,5510,0
|
|
20250212,181700,20266850,5510,5510,5510,5510,0
|
|
20250212,181600,20266850,5510,5510,5510,5510,0
|
|
20250212,181500,20266850,5510,5510,5510,5510,0
|
|
20250212,181400,20266850,5510,5510,5510,5510,0
|
|
20250212,181300,20266850,5510,5510,5510,5510,0
|
|
20250212,181200,20266850,5510,5510,5510,5510,0
|
|
20250212,181100,20266850,5510,5510,5510,5510,0
|
|
20250212,181000,20266850,5510,5510,5510,5510,0
|
|
20250212,180900,20266850,5510,5510,5510,5510,0
|
|
20250212,180800,20266850,5510,5510,5510,5510,0
|
|
20250212,180700,20266850,5510,5510,5510,5510,55
|
|
20250212,180600,20266850,5510,5510,5510,5510,0
|
|
20250212,180500,20266850,5510,5510,5510,5510,0
|
|
20250212,180400,20266850,5510,5510,5510,5510,0
|
|
20250212,180300,20266850,5510,5510,5510,5510,0
|
|
20250212,180200,20266850,5510,5510,5510,5510,0
|
|
20250212,180100,20266850,5510,5510,5510,5510,0
|
|
20250212,180000,20266850,5510,5510,5510,5510,0
|
|
20250212,175900,20266850,5510,5510,5510,5510,0
|
|
20250212,175800,20266850,5510,5510,5510,5510,0
|
|
20250212,175700,20266850,5510,5510,5510,5510,0
|
|
20250212,175600,20266850,5510,5510,5510,5510,0
|
|
20250212,175500,20266850,5510,5510,5510,5510,0
|
|
20250212,175400,20266850,5510,5510,5510,5510,0
|
|
20250212,175300,20266850,5510,5510,5510,5510,0
|
|
20250212,175200,20266850,5510,5510,5510,5510,0
|
|
20250212,175100,20266850,5510,5510,5510,5510,0
|
|
20250212,175000,20266850,5510,5510,5510,5510,0
|
|
20250212,174900,20266850,5510,5510,5510,5510,0
|
|
20250212,174800,20266850,5510,5510,5510,5510,0
|
|
20250212,174700,20266850,5510,5510,5510,5510,0
|
|
20250212,174600,20266850,5510,5510,5510,5510,0
|
|
20250212,174500,20266850,5510,5510,5510,5510,0
|
|
20250212,174400,20266850,5510,5510,5510,5510,0
|
|
20250212,174300,20266850,5510,5510,5510,5510,0
|
|
20250212,174200,20266850,5510,5510,5510,5510,0
|
|
20250212,174100,20266850,5510,5510,5510,5510,0
|
|
20250212,174000,20266850,5510,5510,5510,5510,0
|
|
20250212,173900,20266850,5510,5510,5510,5510,0
|
|
20250212,173800,20266850,5510,5510,5510,5510,0
|
|
20250212,173700,20266850,5510,5510,5510,5510,55
|
|
20250212,173600,20266850,5510,5510,5510,5510,0
|
|
20250212,173500,20266850,5510,5510,5510,5510,0
|
|
20250212,173400,20266850,5510,5510,5510,5510,0
|
|
20250212,173300,20266850,5510,5510,5510,5510,0
|
|
20250212,173200,20266850,5510,5510,5510,5510,0
|
|
20250212,173100,20266850,5510,5510,5510,5510,0
|
|
20250212,173000,20266850,5510,5510,5510,5510,0
|
|
20250212,172900,20266850,5510,5510,5510,5510,0
|
|
20250212,172800,20266850,5510,5510,5510,5510,0
|
|
20250212,172700,20266850,5510,5510,5510,5510,0
|
|
20250212,172600,20266850,5510,5510,5510,5510,0
|
|
20250212,172500,20266850,5510,5510,5510,5510,0
|
|
20250212,172400,20266850,5510,5510,5510,5510,0
|
|
20250212,172300,20266850,5510,5510,5510,5510,0
|
|
20250212,172200,20266850,5510,5510,5510,5510,0
|
|
20250212,172100,20266850,5510,5510,5510,5510,0
|
|
20250212,172000,20266850,5510,5510,5510,5510,0
|
|
20250212,171900,20266850,5510,5510,5510,5510,0
|
|
20250212,171800,20266850,5510,5510,5510,5510,0
|
|
20250212,171700,20266850,5510,5510,5510,5510,0
|
|
20250212,171600,20266850,5510,5510,5510,5510,0
|
|
20250212,171500,20266850,5510,5510,5510,5510,0
|
|
20250212,171400,20266850,5510,5510,5510,5510,0
|
|
20250212,171300,20266850,5510,5510,5510,5510,0
|
|
20250212,171200,20266850,5510,5510,5510,5510,0
|
|
20250212,171100,20266850,5510,5510,5510,5510,0
|
|
20250212,171000,20266850,5510,5510,5510,5510,0
|
|
20250212,170900,20266850,5510,5510,5510,5510,0
|
|
20250212,170800,20266850,5510,5510,5510,5510,0
|
|
20250212,170700,20266850,5510,5510,5510,5510,55
|
|
20250212,170600,20266850,5510,5510,5510,5510,0
|
|
20250212,170500,20266850,5510,5510,5510,5510,0
|
|
20250212,170400,20266850,5510,5510,5510,5510,0
|
|
20250212,170300,20266850,5510,5510,5510,5510,0
|
|
20250212,170200,20266850,5510,5510,5510,5510,0
|
|
20250212,170100,20266850,5510,5510,5510,5510,0
|
|
20250212,170000,20266850,5510,5510,5510,5510,0
|
|
20250212,165900,20266850,5510,5510,5510,5510,0
|
|
20250212,165800,20266850,5510,5510,5510,5510,0
|
|
20250212,165700,20266850,5510,5510,5510,5510,0
|
|
20250212,165600,20266850,5510,5510,5510,5510,0
|
|
20250212,165500,20266850,5510,5510,5510,5510,0
|
|
20250212,165400,20266850,5510,5510,5510,5510,0
|
|
20250212,165300,20266850,5510,5510,5510,5510,0
|
|
20250212,165200,20266850,5510,5510,5510,5510,0
|
|
20250212,165100,20266850,5510,5510,5510,5510,0
|
|
20250212,165000,20266850,5510,5510,5510,5510,0
|
|
20250212,164900,20266850,5510,5510,5510,5510,0
|
|
20250212,164800,20266850,5510,5510,5510,5510,0
|
|
20250212,164700,20266850,5510,5510,5510,5510,0
|
|
20250212,164600,20266850,5510,5510,5510,5510,0
|
|
20250212,164500,20266850,5510,5510,5510,5510,0
|
|
20250212,164400,20266850,5510,5510,5510,5510,0
|
|
20250212,164300,20266850,5510,5510,5510,5510,0
|
|
20250212,164200,20266850,5510,5510,5510,5510,0
|
|
20250212,164100,20266850,5510,5510,5510,5510,0
|
|
20250212,164000,20266850,5510,5510,5510,5510,0
|
|
20250212,163900,20266850,5510,5510,5510,5510,0
|
|
20250212,163800,20266850,5510,5510,5510,5510,0
|
|
20250212,163700,20266850,5510,5510,5510,5510,55
|
|
20250212,163600,20266850,5510,5510,5510,5510,0
|
|
20250212,163500,20266850,5510,5510,5510,5510,0
|
|
20250212,163400,20266850,5510,5510,5510,5510,0
|
|
20250212,163300,20266850,5510,5510,5510,5510,0
|
|
20250212,163200,20266850,5510,5510,5510,5510,0
|
|
20250212,163100,20266850,5510,5510,5510,5510,0
|
|
20250212,163000,20266850,5510,5510,5510,5510,0
|
|
20250212,162900,20266850,5510,5510,5510,5510,0
|
|
20250212,162800,20266850,5510,5510,5510,5510,0
|
|
20250212,162700,20266850,5510,5510,5510,5510,0
|
|
20250212,162600,20266850,5510,5510,5510,5510,0
|
|
20250212,162500,20266850,5510,5510,5510,5510,0
|
|
20250212,162400,20266850,5510,5510,5510,5510,0
|
|
20250212,162300,20266850,5510,5510,5510,5510,0
|
|
20250212,162200,20266850,5510,5510,5510,5510,0
|
|
20250212,162100,20266850,5510,5510,5510,5510,0
|
|
20250212,162000,20266850,5510,5510,5510,5510,0
|
|
20250212,161900,20266850,5510,5510,5510,5510,0
|
|
20250212,161800,20266850,5510,5510,5510,5510,0
|
|
20250212,161700,20266850,5510,5510,5510,5510,0
|
|
20250212,161600,20266850,5510,5510,5510,5510,0
|
|
20250212,161500,20266850,5510,5510,5510,5510,0
|
|
20250212,161400,20266850,5510,5510,5510,5510,0
|
|
20250212,161300,20266850,5510,5510,5510,5510,0
|
|
20250212,161200,20266850,5510,5510,5510,5510,0
|
|
20250212,161100,20266850,5510,5510,5510,5510,0
|
|
20250212,161000,20266850,5510,5510,5510,5510,0
|
|
20250212,160900,20266850,5510,5510,5510,5510,0
|
|
20250212,160800,20266850,5510,5510,5510,5510,0
|
|
20250212,160700,20266850,5510,5510,5510,5510,55
|
|
20250212,160600,20266850,5510,5510,5510,5510,0
|
|
20250212,160500,20266850,5510,5510,5510,5510,0
|
|
20250212,160400,20266850,5510,5510,5510,5510,0
|
|
20250212,160300,20266850,5510,5510,5510,5510,0
|
|
20250212,160200,20266850,5510,5510,5510,5510,0
|
|
20250212,160100,20266850,5510,5510,5510,5510,0
|
|
20250212,160000,20266850,5510,5510,5510,5510,0
|
|
20250212,155900,20266850,5510,5510,5510,5510,0
|
|
20250212,155800,20266850,5510,5510,5510,5510,0
|
|
20250212,155700,20266850,5510,5510,5510,5510,0
|
|
20250212,155600,20266850,5510,5510,5510,5510,0
|
|
20250212,155500,20266850,5510,5510,5510,5510,0
|
|
20250212,155400,20266850,5510,5510,5510,5510,0
|
|
20250212,155300,20266850,5510,5510,5510,5510,0
|
|
20250212,155200,20266850,5510,5510,5510,5510,0
|
|
20250212,155100,20266850,5510,5510,5510,5510,0
|
|
20250212,155000,20266850,5510,5510,5510,5510,0
|
|
20250212,154900,20266850,5510,5510,5510,5510,0
|
|
20250212,154800,20266850,5510,5510,5510,5510,0
|
|
20250212,154700,20266850,5510,5510,5510,5510,0
|
|
20250212,154600,20266850,5510,5510,5510,5510,0
|
|
20250212,154500,20266850,5510,5510,5510,5510,0
|
|
20250212,154400,20266850,5510,5510,5510,5510,0
|
|
20250212,154300,20266850,5510,5510,5510,5510,0
|
|
20250212,154200,20266850,5510,5510,5510,5510,0
|
|
20250212,154100,20266850,5510,5510,5510,5510,0
|
|
20250212,154000,20266850,5510,5510,5510,5510,0
|
|
20250212,153900,20266850,5510,5510,5510,5510,0
|
|
20250212,153800,20266850,5510,5510,5510,5510,0
|
|
20250212,153700,20266850,5510,5510,5510,5510,55
|
|
20250212,153600,20266850,5510,5510,5510,5510,0
|
|
20250212,153500,20266850,5510,5510,5510,5510,0
|
|
20250212,153400,20266850,5510,5510,5510,5510,0
|
|
20250212,153300,20266850,5510,5510,5510,5510,0
|
|
20250212,153200,20266850,5510,5510,5510,5510,0
|
|
20250212,153100,20266850,5510,5510,5510,5510,0
|
|
20250212,153000,20266850,5510,5510,5510,5510,55
|
|
20250212,152900,19963800,5520,5520,5520,5520,0
|
|
20250212,152800,19963800,5520,5520,5520,5520,0
|
|
20250212,152700,19963800,5520,5520,5520,5520,0
|
|
20250212,152600,19963800,5520,5520,5520,5520,0
|
|
20250212,152500,19963800,5520,5520,5520,5520,0
|
|
20250212,152400,19963800,5520,5520,5520,5520,0
|
|
20250212,152300,19963800,5520,5520,5520,5520,0
|
|
20250212,152200,19963800,5520,5520,5520,5520,0
|
|
20250212,152100,19963800,5520,5520,5520,5520,0
|
|
20250212,152000,19963800,5520,5520,5520,5520,0
|
|
20250212,151900,19963800,5520,5520,5520,5520,1
|
|
20250212,151800,19958280,5510,5510,5510,5510,0
|
|
20250212,151700,19958280,5510,5510,5510,5510,0
|
|
20250212,151600,19958280,5510,5510,5510,5510,17
|
|
20250212,151500,19864610,5510,5510,5510,5510,0
|
|
20250212,151400,19864610,5510,5510,5510,5510,0
|
|
20250212,151300,19864610,5510,5510,5510,5510,0
|
|
20250212,151200,19864610,5510,5510,5510,5510,0
|
|
20250212,151100,19864610,5510,5510,5510,5510,0
|
|
20250212,151000,19864610,5510,5510,5510,5510,0
|
|
20250212,150900,19864610,5510,5510,5510,5510,0
|
|
20250212,150800,19864610,5510,5510,5510,5510,0
|
|
20250212,150700,19864610,5510,5520,5520,5510,104
|
|
20250212,150600,19291540,5510,5510,5510,5510,0
|
|
20250212,150500,19291540,5510,5510,5510,5510,4
|
|
20250212,150400,19269500,5510,5510,5510,5510,0
|
|
20250212,150300,19269500,5510,5510,5510,5510,0
|
|
20250212,150200,19269500,5510,5510,5510,5510,0
|
|
20250212,150100,19269500,5510,5510,5510,5510,0
|
|
20250212,150000,19269500,5510,5510,5510,5510,0
|
|
20250212,145900,19269500,5510,5510,5510,5510,0
|
|
20250212,145800,19269500,5510,5510,5510,5510,0
|
|
20250212,145700,19269500,5510,5510,5510,5510,0
|
|
20250212,145600,19269500,5510,5510,5510,5510,0
|
|
20250212,145500,19269500,5510,5510,5510,5510,0
|
|
20250212,145400,19269500,5510,5510,5510,5510,0
|
|
20250212,145300,19269500,5510,5510,5510,5510,0
|
|
20250212,145200,19269500,5510,5510,5510,5510,0
|
|
20250212,145100,19269500,5510,5510,5510,5510,0
|
|
20250212,145000,19269500,5510,5510,5510,5510,0
|
|
20250212,144900,19269500,5510,5510,5510,5510,0
|
|
20250212,144800,19269500,5510,5510,5510,5510,0
|
|
20250212,144700,19269500,5510,5510,5510,5510,0
|
|
20250212,144600,19269500,5510,5510,5510,5510,0
|
|
20250212,144500,19269500,5510,5510,5510,5510,0
|
|
20250212,144400,19269500,5510,5510,5510,5510,0
|
|
20250212,144300,19269500,5510,5510,5510,5510,0
|
|
20250212,144200,19269500,5510,5510,5510,5510,1
|
|
20250212,144100,19263990,5500,5500,5500,5500,0
|
|
20250212,144000,19263990,5500,5500,5500,5500,0
|
|
20250212,143900,19263990,5500,5500,5500,5500,0
|
|
20250212,143800,19263990,5500,5500,5500,5500,0
|
|
20250212,143700,19263990,5500,5500,5500,5500,47
|
|
20250212,143600,19005490,5500,5500,5500,5500,0
|
|
20250212,143500,19005490,5500,5500,5500,5500,0
|
|
20250212,143400,19005490,5500,5500,5500,5500,0
|
|
20250212,143300,19005490,5500,5500,5500,5500,0
|
|
20250212,143200,19005490,5500,5500,5500,5500,0
|
|
20250212,143100,19005490,5500,5500,5500,5500,3
|
|
20250212,143000,18988990,5510,5510,5510,5510,0
|
|
20250212,142900,18988990,5510,5510,5510,5510,0
|
|
20250212,142800,18988990,5510,5510,5510,5510,0
|
|
20250212,142700,18988990,5510,5510,5510,5510,0
|
|
20250212,142600,18988990,5510,5510,5510,5510,0
|
|
20250212,142500,18988990,5510,5510,5510,5510,0
|
|
20250212,142400,18988990,5510,5510,5510,5510,120
|
|
20250212,142300,18327790,5510,5510,5510,5510,0
|
|
20250212,142200,18327790,5510,5510,5510,5510,0
|
|
20250212,142100,18327790,5510,5510,5510,5510,0
|
|
20250212,142000,18327790,5510,5510,5510,5510,0
|
|
20250212,141900,18327790,5510,5510,5510,5510,0
|
|
20250212,141800,18327790,5510,5510,5510,5510,0
|
|
20250212,141700,18327790,5510,5510,5510,5510,1
|
|
20250212,141600,18322280,5500,5500,5500,5500,20
|
|
20250212,141500,18212280,5500,5500,5500,5500,0
|
|
20250212,141400,18212280,5500,5500,5500,5500,1
|
|
20250212,141300,18206780,5480,5480,5480,5480,0
|
|
20250212,141200,18206780,5480,5480,5480,5480,9
|
|
20250212,141100,18157460,5500,5500,5500,5500,0
|
|
20250212,141000,18157460,5500,5500,5500,5500,0
|
|
20250212,140900,18157460,5500,5500,5500,5500,0
|
|
20250212,140800,18157460,5500,5500,5500,5500,0
|
|
20250212,140700,18157460,5500,5500,5500,5500,0
|
|
20250212,140600,18157460,5500,5500,5500,5500,0
|
|
20250212,140500,18157460,5500,5500,5500,5500,0
|
|
20250212,140400,18157460,5500,5500,5500,5500,0
|
|
20250212,140300,18157460,5500,5500,5500,5500,0
|
|
20250212,140200,18157460,5500,5500,5500,5500,0
|
|
20250212,140100,18157460,5500,5500,5500,5500,0
|
|
20250212,140000,18157460,5500,5500,5500,5500,0
|
|
20250212,135900,18157460,5500,5500,5500,5500,0
|
|
20250212,135800,18157460,5500,5500,5500,5500,0
|
|
20250212,135700,18157460,5500,5500,5500,5500,0
|
|
20250212,135600,18157460,5500,5500,5500,5500,0
|
|
20250212,135500,18157460,5500,5500,5500,5500,0
|
|
20250212,135400,18157460,5500,5500,5500,5500,0
|
|
20250212,135300,18157460,5500,5500,5500,5500,0
|
|
20250212,135200,18157460,5500,5500,5500,5500,0
|
|
20250212,135100,18157460,5500,5500,5500,5500,0
|
|
20250212,135000,18157460,5500,5500,5500,5500,0
|
|
20250212,134900,18157460,5500,5500,5500,5500,0
|
|
20250212,134800,18157460,5500,5500,5500,5500,0
|
|
20250212,134700,18157460,5500,5500,5500,5500,0
|
|
20250212,134600,18157460,5500,5500,5500,5500,0
|
|
20250212,134500,18157460,5500,5500,5500,5500,0
|
|
20250212,134400,18157460,5500,5500,5500,5500,0
|
|
20250212,134300,18157460,5500,5500,5500,5500,0
|
|
20250212,134200,18157460,5500,5500,5500,5500,0
|
|
20250212,134100,18157460,5500,5500,5500,5500,0
|
|
20250212,134000,18157460,5500,5500,5500,5500,0
|
|
20250212,133900,18157460,5500,5500,5500,5500,1
|
|
20250212,133800,18151960,5460,5460,5460,5460,0
|
|
20250212,133700,18151960,5460,5460,5460,5460,0
|
|
20250212,133600,18151960,5460,5460,5460,5460,30
|
|
20250212,133500,17988160,5460,5460,5460,5460,0
|
|
20250212,133400,17988160,5460,5460,5460,5460,0
|
|
20250212,133300,17988160,5460,5460,5460,5460,0
|
|
20250212,133200,17988160,5460,5490,5490,5460,696
|
|
20250212,133100,14177580,5500,5500,5500,5500,0
|
|
20250212,133000,14177580,5500,5500,5500,5500,0
|
|
20250212,132900,14177580,5500,5500,5500,5500,0
|
|
20250212,132800,14177580,5500,5500,5500,5500,0
|
|
20250212,132700,14177580,5500,5500,5500,5500,0
|
|
20250212,132600,14177580,5500,5500,5500,5500,0
|
|
20250212,132500,14177580,5500,5500,5500,5500,0
|
|
20250212,132400,14177580,5500,5500,5500,5500,0
|
|
20250212,132300,14177580,5500,5500,5500,5500,1
|
|
20250212,132200,14172080,5500,5500,5500,5500,0
|
|
20250212,132100,14172080,5500,5500,5500,5500,0
|
|
20250212,132000,14172080,5500,5500,5500,5500,0
|
|
20250212,131900,14172080,5500,5500,5500,5500,0
|
|
20250212,131800,14172080,5500,5500,5500,5500,0
|
|
20250212,131700,14172080,5500,5500,5500,5500,0
|
|
20250212,131600,14172080,5500,5500,5500,5500,0
|
|
20250212,131500,14172080,5500,5500,5500,5500,0
|
|
20250212,131400,14172080,5500,5500,5500,5500,0
|
|
20250212,131300,14172080,5500,5500,5500,5500,0
|
|
20250212,131200,14172080,5500,5500,5500,5500,0
|
|
20250212,131100,14172080,5500,5500,5500,5500,0
|
|
20250212,131000,14172080,5500,5500,5500,5500,0
|
|
20250212,130900,14172080,5500,5500,5500,5500,0
|
|
20250212,130800,14172080,5500,5500,5500,5500,0
|
|
20250212,130700,14172080,5500,5500,5500,5500,0
|
|
20250212,130600,14172080,5500,5500,5500,5500,0
|
|
20250212,130500,14172080,5500,5500,5500,5500,0
|
|
20250212,130400,14172080,5500,5500,5500,5500,0
|
|
20250212,130300,14172080,5500,5500,5500,5500,0
|
|
20250212,130200,14172080,5500,5500,5500,5500,0
|
|
20250212,130100,14172080,5500,5500,5500,5500,2
|
|
20250212,130000,14161080,5500,5500,5500,5500,0
|
|
20250212,125900,14161080,5500,5500,5500,5500,0
|
|
20250212,125800,14161080,5500,5500,5500,5500,0
|
|
20250212,125700,14161080,5500,5500,5500,5500,0
|
|
20250212,125600,14161080,5500,5500,5500,5500,0
|
|
20250212,125500,14161080,5500,5500,5500,5500,0
|
|
20250212,125400,14161080,5500,5500,5500,5500,0
|
|
20250212,125300,14161080,5500,5500,5500,5500,0
|
|
20250212,125200,14161080,5500,5500,5500,5500,0
|
|
20250212,125100,14161080,5500,5500,5500,5500,0
|
|
20250212,125000,14161080,5500,5500,5500,5500,0
|
|
20250212,124900,14161080,5500,5500,5500,5500,0
|
|
20250212,124800,14161080,5500,5500,5500,5500,0
|
|
20250212,124700,14161080,5500,5500,5500,5500,0
|
|
20250212,124600,14161080,5500,5500,5500,5500,0
|
|
20250212,124500,14161080,5500,5500,5500,5500,0
|
|
20250212,124400,14161080,5500,5500,5500,5500,0
|
|
20250212,124300,14161080,5500,5500,5500,5500,0
|
|
20250212,124200,14161080,5500,5500,5500,5500,0
|
|
20250212,124100,14161080,5500,5500,5500,5500,0
|
|
20250212,124000,14161080,5500,5500,5500,5500,0
|
|
20250212,123900,14161080,5500,5500,5500,5500,0
|
|
20250212,123800,14161080,5500,5500,5500,5500,0
|
|
20250212,123700,14161080,5500,5500,5500,5500,0
|
|
20250212,123600,14161080,5500,5500,5500,5500,0
|
|
20250212,123500,14161080,5500,5500,5500,5500,0
|
|
20250212,123400,14161080,5500,5500,5500,5500,0
|
|
20250212,123300,14161080,5500,5500,5500,5500,0
|
|
20250212,123200,14161080,5500,5500,5500,5500,0
|
|
20250212,123100,14161080,5500,5500,5500,5500,0
|
|
20250212,123000,14161080,5500,5500,5500,5500,0
|
|
20250212,122900,14161080,5500,5500,5500,5500,0
|
|
20250212,122800,14161080,5500,5500,5500,5500,0
|
|
20250212,122700,14161080,5500,5500,5500,5500,0
|
|
20250212,122600,14161080,5500,5500,5500,5500,0
|
|
20250212,122500,14161080,5500,5500,5500,5500,211
|
|
20250212,122400,13000580,5500,5500,5500,5500,0
|
|
20250212,122300,13000580,5500,5500,5500,5500,0
|
|
20250212,122200,13000580,5500,5500,5500,5500,0
|
|
20250212,122100,13000580,5500,5500,5500,5500,0
|
|
20250212,122000,13000580,5500,5500,5500,5500,0
|
|
20250212,121900,13000580,5500,5500,5500,5500,0
|
|
20250212,121800,13000580,5500,5500,5500,5500,0
|
|
20250212,121700,13000580,5500,5500,5500,5500,0
|
|
20250212,121600,13000580,5500,5500,5500,5500,0
|
|
20250212,121500,13000580,5500,5500,5500,5500,0
|
|
20250212,121400,13000580,5500,5500,5500,5500,0
|
|
20250212,121300,13000580,5500,5500,5500,5500,0
|
|
20250212,121200,13000580,5500,5500,5500,5500,0
|
|
20250212,121100,13000580,5500,5500,5500,5500,0
|
|
20250212,121000,13000580,5500,5500,5500,5500,0
|
|
20250212,120900,13000580,5500,5500,5500,5500,0
|
|
20250212,120800,13000580,5500,5500,5500,5500,0
|
|
20250212,120700,13000580,5500,5500,5500,5500,0
|
|
20250212,120600,13000580,5500,5500,5500,5500,0
|
|
20250212,120500,13000580,5500,5490,5500,5490,12
|
|
20250212,120400,12934690,5490,5490,5490,5490,0
|
|
20250212,120300,12934690,5490,5490,5490,5490,9
|
|
20250212,120200,12885280,5500,5500,5500,5500,0
|
|
20250212,120100,12885280,5500,5500,5500,5500,0
|
|
20250212,120000,12885280,5500,5500,5500,5500,0
|
|
20250212,115900,12885280,5500,5500,5500,5500,0
|
|
20250212,115800,12885280,5500,5500,5500,5500,0
|
|
20250212,115700,12885280,5500,5500,5500,5500,0
|
|
20250212,115600,12885280,5500,5500,5500,5500,0
|
|
20250212,115500,12885280,5500,5500,5500,5500,500
|
|
20250212,115400,10135280,5500,5500,5500,5500,0
|
|
20250212,115300,10135280,5500,5500,5500,5500,0
|
|
20250212,115200,10135280,5500,5500,5500,5500,0
|
|
20250212,115100,10135280,5500,5500,5500,5500,0
|
|
20250212,115000,10135280,5500,5500,5500,5500,0
|
|
20250212,114900,10135280,5500,5500,5500,5500,0
|
|
20250212,114800,10135280,5500,5500,5500,5500,0
|
|
20250212,114700,10135280,5500,5500,5500,5500,0
|
|
20250212,114600,10135280,5500,5500,5500,5500,0
|
|
20250212,114500,10135280,5500,5500,5500,5500,0
|
|
20250212,114400,10135280,5500,5500,5500,5500,0
|
|
20250212,114300,10135280,5500,5500,5500,5500,0
|
|
20250212,114200,10135280,5500,5500,5500,5500,0
|
|
20250212,114100,10135280,5500,5500,5500,5500,0
|
|
20250212,114000,10135280,5500,5500,5500,5500,0
|
|
20250212,113900,10135280,5500,5500,5500,5500,0
|
|
20250212,113800,10135280,5500,5500,5500,5500,0
|
|
20250212,113700,10135280,5500,5500,5500,5500,0
|
|
20250212,113600,10135280,5500,5500,5500,5500,0
|
|
20250212,113500,10135280,5500,5500,5500,5500,0
|
|
20250212,113400,10135280,5500,5500,5500,5500,0
|
|
20250212,113300,10135280,5500,5500,5500,5500,0
|
|
20250212,113200,10135280,5500,5500,5500,5500,0
|
|
20250212,113100,10135280,5500,5500,5500,5500,0
|
|
20250212,113000,10135280,5500,5500,5500,5500,0
|
|
20250212,112900,10135280,5500,5500,5500,5500,0
|
|
20250212,112800,10135280,5500,5500,5500,5500,0
|
|
20250212,112700,10135280,5500,5500,5500,5500,0
|
|
20250212,112600,10135280,5500,5500,5500,5500,120
|
|
20250212,112500,9475280,5500,5500,5500,5500,0
|
|
20250212,112400,9475280,5500,5500,5500,5500,0
|
|
20250212,112300,9475280,5500,5500,5500,5500,0
|
|
20250212,112200,9475280,5500,5500,5500,5500,0
|
|
20250212,112100,9475280,5500,5500,5500,5500,0
|
|
20250212,112000,9475280,5500,5500,5500,5500,0
|
|
20250212,111900,9475280,5500,5500,5500,5500,0
|
|
20250212,111800,9475280,5500,5500,5500,5500,0
|
|
20250212,111700,9475280,5500,5500,5500,5500,0
|
|
20250212,111600,9475280,5500,5500,5500,5500,0
|
|
20250212,111500,9475280,5500,5500,5500,5500,0
|
|
20250212,111400,9475280,5500,5500,5500,5500,0
|
|
20250212,111300,9475280,5500,5500,5500,5500,0
|
|
20250212,111200,9475280,5500,5500,5500,5500,0
|
|
20250212,111100,9475280,5500,5500,5500,5500,0
|
|
20250212,111000,9475280,5500,5500,5500,5500,0
|
|
20250212,110900,9475280,5500,5500,5500,5500,0
|
|
20250212,110800,9475280,5500,5500,5500,5500,0
|
|
20250212,110700,9475280,5500,5500,5500,5500,0
|
|
20250212,110600,9475280,5500,5500,5500,5500,0
|
|
20250212,110500,9475280,5500,5500,5500,5500,0
|
|
20250212,110400,9475280,5500,5500,5500,5500,0
|
|
20250212,110300,9475280,5500,5500,5500,5500,0
|
|
20250212,110200,9475280,5500,5500,5500,5500,0
|
|
20250212,110100,9475280,5500,5500,5500,5500,0
|
|
20250212,110000,9475280,5500,5500,5500,5500,0
|
|
20250212,105900,9475280,5500,5500,5500,5500,0
|
|
20250212,105800,9475280,5500,5500,5500,5500,0
|
|
20250212,105700,9475280,5500,5500,5500,5500,0
|
|
20250212,105600,9475280,5500,5500,5500,5500,0
|
|
20250212,105500,9475280,5500,5500,5500,5500,0
|
|
20250212,105400,9475280,5500,5500,5500,5500,0
|
|
20250212,105300,9475280,5500,5500,5500,5500,1
|
|
20250212,105200,9469780,5490,5490,5490,5490,0
|
|
20250212,105100,9469780,5490,5490,5490,5490,0
|
|
20250212,105000,9469780,5490,5490,5490,5490,0
|
|
20250212,104900,9469780,5490,5490,5490,5490,0
|
|
20250212,104800,9469780,5490,5490,5490,5490,0
|
|
20250212,104700,9469780,5490,5490,5490,5490,0
|
|
20250212,104600,9469780,5490,5490,5490,5490,0
|
|
20250212,104500,9469780,5490,5490,5490,5490,6
|
|
20250212,104400,9436840,5490,5490,5490,5490,0
|
|
20250212,104300,9436840,5490,5490,5490,5490,0
|
|
20250212,104200,9436840,5490,5490,5490,5490,0
|
|
20250212,104100,9436840,5490,5490,5490,5490,0
|
|
20250212,104000,9436840,5490,5490,5490,5490,0
|
|
20250212,103900,9436840,5490,5490,5490,5490,0
|
|
20250212,103800,9436840,5490,5490,5490,5490,0
|
|
20250212,103700,9436840,5490,5490,5490,5490,0
|
|
20250212,103600,9436840,5490,5490,5490,5490,0
|
|
20250212,103500,9436840,5490,5490,5490,5490,0
|
|
20250212,103400,9436840,5490,5490,5490,5490,0
|
|
20250212,103300,9436840,5490,5490,5490,5490,1
|
|
20250212,103200,9431350,5480,5480,5480,5480,0
|
|
20250212,103100,9431350,5480,5480,5480,5480,6
|
|
20250212,103000,9398470,5490,5490,5490,5490,0
|
|
20250212,102900,9398470,5490,5490,5490,5490,0
|
|
20250212,102800,9398470,5490,5490,5490,5490,0
|
|
20250212,102700,9398470,5490,5490,5490,5490,0
|
|
20250212,102600,9398470,5490,5490,5490,5490,2
|
|
20250212,102500,9387490,5480,5480,5480,5480,66
|
|
20250212,102400,9025810,5480,5480,5480,5480,0
|
|
20250212,102300,9025810,5480,5480,5480,5480,0
|
|
20250212,102200,9025810,5480,5480,5480,5480,0
|
|
20250212,102100,9025810,5480,5480,5480,5480,0
|
|
20250212,102000,9025810,5480,5480,5480,5480,0
|
|
20250212,101900,9025810,5480,5480,5480,5480,0
|
|
20250212,101800,9025810,5480,5480,5480,5480,0
|
|
20250212,101700,9025810,5480,5480,5480,5480,0
|
|
20250212,101600,9025810,5480,5480,5480,5480,0
|
|
20250212,101500,9025810,5480,5480,5480,5480,0
|
|
20250212,101400,9025810,5480,5480,5480,5480,0
|
|
20250212,101300,9025810,5480,5480,5480,5480,0
|
|
20250212,101200,9025810,5480,5480,5480,5480,0
|
|
20250212,101100,9025810,5480,5480,5480,5480,0
|
|
20250212,101000,9025810,5480,5480,5480,5480,1
|
|
20250212,100900,9020330,5460,5460,5460,5460,0
|
|
20250212,100800,9020330,5460,5460,5460,5460,0
|
|
20250212,100700,9020330,5460,5470,5470,5460,72
|
|
20250212,100600,8626870,5480,5480,5480,5480,0
|
|
20250212,100500,8626870,5480,5480,5480,5480,0
|
|
20250212,100400,8626870,5480,5480,5480,5480,0
|
|
20250212,100300,8626870,5480,5480,5480,5480,1
|
|
20250212,100200,8621390,5480,5480,5480,5480,1
|
|
20250212,100100,8615910,5460,5460,5460,5460,0
|
|
20250212,100000,8615910,5460,5460,5460,5460,0
|
|
20250212,095900,8615910,5460,5460,5460,5460,0
|
|
20250212,095800,8615910,5460,5460,5460,5460,0
|
|
20250212,095700,8615910,5460,5460,5460,5460,0
|
|
20250212,095600,8615910,5460,5460,5460,5460,0
|
|
20250212,095500,8615910,5460,5460,5460,5460,0
|
|
20250212,095400,8615910,5460,5460,5460,5460,0
|
|
20250212,095300,8615910,5460,5470,5470,5460,142
|
|
20250212,095200,7840450,5480,5480,5480,5480,0
|
|
20250212,095100,7840450,5480,5480,5480,5480,0
|
|
20250212,095000,7840450,5480,5480,5480,5480,0
|
|
20250212,094900,7840450,5480,5480,5480,5480,0
|
|
20250212,094800,7840450,5480,5480,5480,5480,1
|
|
20250212,094700,7834970,5480,5480,5480,5480,0
|
|
20250212,094600,7834970,5480,5480,5480,5480,0
|
|
20250212,094500,7834970,5480,5480,5480,5480,1
|
|
20250212,094400,7829490,5480,5480,5480,5480,1
|
|
20250212,094300,7824010,5480,5480,5480,5480,0
|
|
20250212,094200,7824010,5480,5480,5480,5480,0
|
|
20250212,094100,7824010,5480,5480,5480,5480,0
|
|
20250212,094000,7824010,5480,5480,5480,5480,0
|
|
20250212,093900,7824010,5480,5480,5480,5480,6
|
|
20250212,093800,7791130,5490,5490,5490,5490,0
|
|
20250212,093700,7791130,5490,5490,5490,5490,0
|
|
20250212,093600,7791130,5490,5490,5490,5490,0
|
|
20250212,093500,7791130,5490,5490,5490,5490,0
|
|
20250212,093400,7791130,5490,5490,5490,5490,0
|
|
20250212,093300,7791130,5490,5490,5490,5490,0
|
|
20250212,093200,7791130,5490,5490,5490,5490,0
|
|
20250212,093100,7791130,5490,5490,5490,5490,0
|
|
20250212,093000,7791130,5490,5490,5490,5490,0
|
|
20250212,092900,7791130,5490,5490,5490,5490,0
|
|
20250212,092800,7791130,5490,5490,5490,5490,0
|
|
20250212,092700,7791130,5490,5470,5490,5460,377
|
|
20250212,092600,5730020,5490,5490,5490,5490,0
|
|
20250212,092500,5730020,5490,5490,5490,5490,0
|
|
20250212,092400,5730020,5490,5490,5490,5490,0
|
|
20250212,092300,5730020,5490,5490,5490,5490,0
|
|
20250212,092200,5730020,5490,5490,5490,5490,1
|
|
20250212,092100,5724530,5450,5450,5450,5450,0
|
|
20250212,092000,5724530,5450,5450,5450,5450,77
|
|
20250212,091900,5304880,5430,5430,5430,5430,170
|
|
20250212,091800,4381780,5430,5430,5430,5430,13
|
|
20250212,091700,4311190,5410,5430,5430,5410,392
|
|
20250212,091600,2185260,5440,5480,5480,5440,206
|
|
20250212,091500,1062370,5500,5500,5500,5500,0
|
|
20250212,091400,1062370,5500,5500,5500,5500,0
|
|
20250212,091300,1062370,5500,5500,5500,5500,0
|
|
20250212,091200,1062370,5500,5500,5500,5500,0
|
|
20250212,091100,1062370,5500,5500,5500,5500,0
|
|
20250212,091000,1062370,5500,5500,5500,5500,0
|
|
20250212,090900,1062370,5500,5500,5500,5500,0
|
|
20250212,090800,1062370,5500,5500,5500,5500,0
|
|
20250212,090700,1062370,5500,5500,5500,5500,106
|
|
20250212,090600,479370,5510,5510,5510,5510,0
|
|
20250212,090500,479370,5510,5510,5510,5510,0
|
|
20250212,090400,479370,5510,5510,5510,5510,0
|
|
20250212,090300,479370,5510,5510,5510,5510,0
|
|
20250212,090200,479370,5510,5510,5510,5510,0
|
|
20250212,090100,479370,5510,5510,5510,5510,0
|
|
20250212,090000,479370,5510,5510,5510,5510,87
|