701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,203800,29319490,5670,5670,5670,5670,36
|
|
20250217,203700,29319490,5670,5670,5670,5670,0
|
|
20250217,203600,29319490,5670,5670,5670,5670,0
|
|
20250217,203500,29319490,5670,5670,5670,5670,0
|
|
20250217,203400,29319490,5670,5670,5670,5670,0
|
|
20250217,203300,29319490,5670,5670,5670,5670,0
|
|
20250217,203200,29319490,5670,5670,5670,5670,0
|
|
20250217,203100,29319490,5670,5670,5670,5670,0
|
|
20250217,203000,29319490,5670,5670,5670,5670,0
|
|
20250217,202900,29319490,5670,5670,5670,5670,0
|
|
20250217,202800,29319490,5670,5670,5670,5670,0
|
|
20250217,202700,29319490,5670,5670,5670,5670,0
|
|
20250217,202600,29319490,5670,5670,5670,5670,0
|
|
20250217,202500,29319490,5670,5670,5670,5670,0
|
|
20250217,202400,29319490,5670,5670,5670,5670,0
|
|
20250217,202300,29319490,5670,5670,5670,5670,0
|
|
20250217,202200,29319490,5670,5670,5670,5670,0
|
|
20250217,202100,29319490,5670,5670,5670,5670,0
|
|
20250217,202000,29319490,5670,5670,5670,5670,0
|
|
20250217,201900,29319490,5670,5670,5670,5670,0
|
|
20250217,201800,29319490,5670,5670,5670,5670,0
|
|
20250217,201700,29319490,5670,5670,5670,5670,0
|
|
20250217,201600,29319490,5670,5670,5670,5670,0
|
|
20250217,201500,29319490,5670,5670,5670,5670,0
|
|
20250217,201400,29319490,5670,5670,5670,5670,0
|
|
20250217,201300,29319490,5670,5670,5670,5670,0
|
|
20250217,201200,29319490,5670,5670,5670,5670,0
|
|
20250217,201100,29319490,5670,5670,5670,5670,0
|
|
20250217,201000,29319490,5670,5670,5670,5670,0
|
|
20250217,200900,29319490,5670,5670,5670,5670,0
|
|
20250217,200800,29319490,5670,5670,5670,5670,36
|
|
20250217,200700,29319490,5670,5670,5670,5670,0
|
|
20250217,200600,29319490,5670,5670,5670,5670,0
|
|
20250217,200500,29319490,5670,5670,5670,5670,0
|
|
20250217,200400,29319490,5670,5670,5670,5670,0
|
|
20250217,200300,29319490,5670,5670,5670,5670,0
|
|
20250217,200200,29319490,5670,5670,5670,5670,0
|
|
20250217,200100,29319490,5670,5670,5670,5670,0
|
|
20250217,200000,29319490,5670,5670,5670,5670,0
|
|
20250217,195900,29319490,5670,5670,5670,5670,0
|
|
20250217,195800,29319490,5670,5670,5670,5670,0
|
|
20250217,195700,29319490,5670,5670,5670,5670,0
|
|
20250217,195600,29319490,5670,5670,5670,5670,0
|
|
20250217,195500,29319490,5670,5670,5670,5670,0
|
|
20250217,195400,29319490,5670,5670,5670,5670,0
|
|
20250217,195300,29319490,5670,5670,5670,5670,0
|
|
20250217,195200,29319490,5670,5670,5670,5670,0
|
|
20250217,195100,29319490,5670,5670,5670,5670,0
|
|
20250217,195000,29319490,5670,5670,5670,5670,0
|
|
20250217,194900,29319490,5670,5670,5670,5670,0
|
|
20250217,194800,29319490,5670,5670,5670,5670,0
|
|
20250217,194700,29319490,5670,5670,5670,5670,0
|
|
20250217,194600,29319490,5670,5670,5670,5670,0
|
|
20250217,194500,29319490,5670,5670,5670,5670,0
|
|
20250217,194400,29319490,5670,5670,5670,5670,0
|
|
20250217,194300,29319490,5670,5670,5670,5670,0
|
|
20250217,194200,29319490,5670,5670,5670,5670,0
|
|
20250217,194100,29319490,5670,5670,5670,5670,0
|
|
20250217,194000,29319490,5670,5670,5670,5670,0
|
|
20250217,193900,29319490,5670,5670,5670,5670,0
|
|
20250217,193800,29319490,5670,5670,5670,5670,36
|
|
20250217,193700,29319490,5670,5670,5670,5670,0
|
|
20250217,193600,29319490,5670,5670,5670,5670,0
|
|
20250217,193500,29319490,5670,5670,5670,5670,0
|
|
20250217,193400,29319490,5670,5670,5670,5670,0
|
|
20250217,193300,29319490,5670,5670,5670,5670,0
|
|
20250217,193200,29319490,5670,5670,5670,5670,0
|
|
20250217,193100,29319490,5670,5670,5670,5670,0
|
|
20250217,193000,29319490,5670,5670,5670,5670,0
|
|
20250217,192900,29319490,5670,5670,5670,5670,0
|
|
20250217,192800,29319490,5670,5670,5670,5670,0
|
|
20250217,192700,29319490,5670,5670,5670,5670,0
|
|
20250217,192600,29319490,5670,5670,5670,5670,0
|
|
20250217,192500,29319490,5670,5670,5670,5670,0
|
|
20250217,192400,29319490,5670,5670,5670,5670,0
|
|
20250217,192300,29319490,5670,5670,5670,5670,0
|
|
20250217,192200,29319490,5670,5670,5670,5670,0
|
|
20250217,192100,29319490,5670,5670,5670,5670,0
|
|
20250217,192000,29319490,5670,5670,5670,5670,0
|
|
20250217,191900,29319490,5670,5670,5670,5670,0
|
|
20250217,191800,29319490,5670,5670,5670,5670,0
|
|
20250217,191700,29319490,5670,5670,5670,5670,0
|
|
20250217,191600,29319490,5670,5670,5670,5670,0
|
|
20250217,191500,29319490,5670,5670,5670,5670,0
|
|
20250217,191400,29319490,5670,5670,5670,5670,0
|
|
20250217,191300,29319490,5670,5670,5670,5670,0
|
|
20250217,191200,29319490,5670,5670,5670,5670,0
|
|
20250217,191100,29319490,5670,5670,5670,5670,0
|
|
20250217,191000,29319490,5670,5670,5670,5670,0
|
|
20250217,190900,29319490,5670,5670,5670,5670,0
|
|
20250217,190800,29319490,5670,5670,5670,5670,36
|
|
20250217,190700,29319490,5670,5670,5670,5670,0
|
|
20250217,190600,29319490,5670,5670,5670,5670,0
|
|
20250217,190500,29319490,5670,5670,5670,5670,0
|
|
20250217,190400,29319490,5670,5670,5670,5670,0
|
|
20250217,190300,29319490,5670,5670,5670,5670,0
|
|
20250217,190200,29319490,5670,5670,5670,5670,0
|
|
20250217,190100,29319490,5670,5670,5670,5670,0
|
|
20250217,190000,29319490,5670,5670,5670,5670,0
|
|
20250217,185900,29319490,5670,5670,5670,5670,0
|
|
20250217,185800,29319490,5670,5670,5670,5670,0
|
|
20250217,185700,29319490,5670,5670,5670,5670,0
|
|
20250217,185600,29319490,5670,5670,5670,5670,0
|
|
20250217,185500,29319490,5670,5670,5670,5670,0
|
|
20250217,185400,29319490,5670,5670,5670,5670,0
|
|
20250217,185300,29319490,5670,5670,5670,5670,0
|
|
20250217,185200,29319490,5670,5670,5670,5670,0
|
|
20250217,185100,29319490,5670,5670,5670,5670,0
|
|
20250217,185000,29319490,5670,5670,5670,5670,0
|
|
20250217,184900,29319490,5670,5670,5670,5670,0
|
|
20250217,184800,29319490,5670,5670,5670,5670,0
|
|
20250217,184700,29319490,5670,5670,5670,5670,0
|
|
20250217,184600,29319490,5670,5670,5670,5670,0
|
|
20250217,184500,29319490,5670,5670,5670,5670,0
|
|
20250217,184400,29319490,5670,5670,5670,5670,0
|
|
20250217,184300,29319490,5670,5670,5670,5670,0
|
|
20250217,184200,29319490,5670,5670,5670,5670,0
|
|
20250217,184100,29319490,5670,5670,5670,5670,0
|
|
20250217,184000,29319490,5670,5670,5670,5670,0
|
|
20250217,183900,29319490,5670,5670,5670,5670,0
|
|
20250217,183800,29319490,5670,5670,5670,5670,36
|
|
20250217,183700,29319490,5670,5670,5670,5670,0
|
|
20250217,183600,29319490,5670,5670,5670,5670,0
|
|
20250217,183500,29319490,5670,5670,5670,5670,0
|
|
20250217,183400,29319490,5670,5670,5670,5670,0
|
|
20250217,183300,29319490,5670,5670,5670,5670,0
|
|
20250217,183200,29319490,5670,5670,5670,5670,0
|
|
20250217,183100,29319490,5670,5670,5670,5670,0
|
|
20250217,183000,29319490,5670,5670,5670,5670,0
|
|
20250217,182900,29319490,5670,5670,5670,5670,0
|
|
20250217,182800,29319490,5670,5670,5670,5670,0
|
|
20250217,182700,29319490,5670,5670,5670,5670,0
|
|
20250217,182600,29319490,5670,5670,5670,5670,0
|
|
20250217,182500,29319490,5670,5670,5670,5670,0
|
|
20250217,182400,29319490,5670,5670,5670,5670,0
|
|
20250217,182300,29319490,5670,5670,5670,5670,0
|
|
20250217,182200,29319490,5670,5670,5670,5670,0
|
|
20250217,182100,29319490,5670,5670,5670,5670,0
|
|
20250217,182000,29319490,5670,5670,5670,5670,0
|
|
20250217,181900,29319490,5670,5670,5670,5670,0
|
|
20250217,181800,29319490,5670,5670,5670,5670,0
|
|
20250217,181700,29319490,5670,5670,5670,5670,0
|
|
20250217,181600,29319490,5670,5670,5670,5670,0
|
|
20250217,181500,29319490,5670,5670,5670,5670,0
|
|
20250217,181400,29319490,5670,5670,5670,5670,0
|
|
20250217,181300,29319490,5670,5670,5670,5670,0
|
|
20250217,181200,29319490,5670,5670,5670,5670,0
|
|
20250217,181100,29319490,5670,5670,5670,5670,0
|
|
20250217,181000,29319490,5670,5670,5670,5670,0
|
|
20250217,180900,29319490,5670,5670,5670,5670,0
|
|
20250217,180800,29319490,5670,5670,5670,5670,36
|
|
20250217,180700,29319490,5670,5670,5670,5670,0
|
|
20250217,180600,29319490,5670,5670,5670,5670,0
|
|
20250217,180500,29319490,5670,5670,5670,5670,0
|
|
20250217,180400,29319490,5670,5670,5670,5670,0
|
|
20250217,180300,29319490,5670,5670,5670,5670,0
|
|
20250217,180200,29319490,5670,5670,5670,5670,0
|
|
20250217,180100,29319490,5670,5670,5670,5670,0
|
|
20250217,180000,29319490,5670,5670,5670,5670,0
|
|
20250217,175900,29319490,5670,5670,5670,5670,0
|
|
20250217,175800,29319490,5670,5670,5670,5670,0
|
|
20250217,175700,29319490,5670,5670,5670,5670,0
|
|
20250217,175600,29319490,5670,5670,5670,5670,0
|
|
20250217,175500,29319490,5670,5670,5670,5670,0
|
|
20250217,175400,29319490,5670,5670,5670,5670,0
|
|
20250217,175300,29319490,5670,5670,5670,5670,0
|
|
20250217,175200,29319490,5670,5670,5670,5670,0
|
|
20250217,175100,29319490,5670,5670,5670,5670,0
|
|
20250217,175000,29319490,5670,5670,5670,5670,0
|
|
20250217,174900,29319490,5670,5670,5670,5670,0
|
|
20250217,174800,29319490,5670,5670,5670,5670,0
|
|
20250217,174700,29319490,5670,5670,5670,5670,0
|
|
20250217,174600,29319490,5670,5670,5670,5670,0
|
|
20250217,174500,29319490,5670,5670,5670,5670,0
|
|
20250217,174400,29319490,5670,5670,5670,5670,0
|
|
20250217,174300,29319490,5670,5670,5670,5670,0
|
|
20250217,174200,29319490,5670,5670,5670,5670,0
|
|
20250217,174100,29319490,5670,5670,5670,5670,0
|
|
20250217,174000,29319490,5670,5670,5670,5670,0
|
|
20250217,173900,29319490,5670,5670,5670,5670,0
|
|
20250217,173800,29319490,5670,5670,5670,5670,36
|
|
20250217,173700,29319490,5670,5670,5670,5670,0
|
|
20250217,173600,29319490,5670,5670,5670,5670,0
|
|
20250217,173500,29319490,5670,5670,5670,5670,0
|
|
20250217,173400,29319490,5670,5670,5670,5670,0
|
|
20250217,173300,29319490,5670,5670,5670,5670,0
|
|
20250217,173200,29319490,5670,5670,5670,5670,0
|
|
20250217,173100,29319490,5670,5670,5670,5670,0
|
|
20250217,173000,29319490,5670,5670,5670,5670,0
|
|
20250217,172900,29319490,5670,5670,5670,5670,0
|
|
20250217,172800,29319490,5670,5670,5670,5670,0
|
|
20250217,172700,29319490,5670,5670,5670,5670,0
|
|
20250217,172600,29319490,5670,5670,5670,5670,0
|
|
20250217,172500,29319490,5670,5670,5670,5670,0
|
|
20250217,172400,29319490,5670,5670,5670,5670,0
|
|
20250217,172300,29319490,5670,5670,5670,5670,0
|
|
20250217,172200,29319490,5670,5670,5670,5670,0
|
|
20250217,172100,29319490,5670,5670,5670,5670,0
|
|
20250217,172000,29319490,5670,5670,5670,5670,0
|
|
20250217,171900,29319490,5670,5670,5670,5670,0
|
|
20250217,171800,29319490,5670,5670,5670,5670,0
|
|
20250217,171700,29319490,5670,5670,5670,5670,0
|
|
20250217,171600,29319490,5670,5670,5670,5670,0
|
|
20250217,171500,29319490,5670,5670,5670,5670,0
|
|
20250217,171400,29319490,5670,5670,5670,5670,0
|
|
20250217,171300,29319490,5670,5670,5670,5670,0
|
|
20250217,171200,29319490,5670,5670,5670,5670,0
|
|
20250217,171100,29319490,5670,5670,5670,5670,0
|
|
20250217,171000,29319490,5670,5670,5670,5670,0
|
|
20250217,170900,29319490,5670,5670,5670,5670,0
|
|
20250217,170800,29319490,5670,5670,5670,5670,36
|
|
20250217,170700,29319490,5670,5670,5670,5670,0
|
|
20250217,170600,29319490,5670,5670,5670,5670,0
|
|
20250217,170500,29319490,5670,5670,5670,5670,0
|
|
20250217,170400,29319490,5670,5670,5670,5670,0
|
|
20250217,170300,29319490,5670,5670,5670,5670,0
|
|
20250217,170200,29319490,5670,5670,5670,5670,0
|
|
20250217,170100,29319490,5670,5670,5670,5670,0
|
|
20250217,170000,29319490,5670,5670,5670,5670,0
|
|
20250217,165900,29319490,5670,5670,5670,5670,0
|
|
20250217,165800,29319490,5670,5670,5670,5670,0
|
|
20250217,165700,29319490,5670,5670,5670,5670,0
|
|
20250217,165600,29319490,5670,5670,5670,5670,0
|
|
20250217,165500,29319490,5670,5670,5670,5670,0
|
|
20250217,165400,29319490,5670,5670,5670,5670,0
|
|
20250217,165300,29319490,5670,5670,5670,5670,0
|
|
20250217,165200,29319490,5670,5670,5670,5670,0
|
|
20250217,165100,29319490,5670,5670,5670,5670,0
|
|
20250217,165000,29319490,5670,5670,5670,5670,0
|
|
20250217,164900,29319490,5670,5670,5670,5670,0
|
|
20250217,164800,29319490,5670,5670,5670,5670,0
|
|
20250217,164700,29319490,5670,5670,5670,5670,0
|
|
20250217,164600,29319490,5670,5670,5670,5670,0
|
|
20250217,164500,29319490,5670,5670,5670,5670,0
|
|
20250217,164400,29319490,5670,5670,5670,5670,0
|
|
20250217,164300,29319490,5670,5670,5670,5670,0
|
|
20250217,164200,29319490,5670,5670,5670,5670,0
|
|
20250217,164100,29319490,5670,5670,5670,5670,0
|
|
20250217,164000,29319490,5670,5670,5670,5670,0
|
|
20250217,163900,29319490,5670,5670,5670,5670,0
|
|
20250217,163800,29319490,5670,5670,5670,5670,36
|
|
20250217,163700,29319490,5670,5670,5670,5670,0
|
|
20250217,163600,29319490,5670,5670,5670,5670,0
|
|
20250217,163500,29319490,5670,5670,5670,5670,0
|
|
20250217,163400,29319490,5670,5670,5670,5670,0
|
|
20250217,163300,29319490,5670,5670,5670,5670,0
|
|
20250217,163200,29319490,5670,5670,5670,5670,0
|
|
20250217,163100,29319490,5670,5670,5670,5670,0
|
|
20250217,163000,29319490,5670,5670,5670,5670,0
|
|
20250217,162900,29319490,5670,5670,5670,5670,0
|
|
20250217,162800,29319490,5670,5670,5670,5670,0
|
|
20250217,162700,29319490,5670,5670,5670,5670,0
|
|
20250217,162600,29319490,5670,5670,5670,5670,0
|
|
20250217,162500,29319490,5670,5670,5670,5670,0
|
|
20250217,162400,29319490,5670,5670,5670,5670,0
|
|
20250217,162300,29319490,5670,5670,5670,5670,0
|
|
20250217,162200,29319490,5670,5670,5670,5670,0
|
|
20250217,162100,29319490,5670,5670,5670,5670,0
|
|
20250217,162000,29319490,5670,5670,5670,5670,0
|
|
20250217,161900,29319490,5670,5670,5670,5670,0
|
|
20250217,161800,29319490,5670,5670,5670,5670,0
|
|
20250217,161700,29319490,5670,5670,5670,5670,0
|
|
20250217,161600,29319490,5670,5670,5670,5670,0
|
|
20250217,161500,29319490,5670,5670,5670,5670,0
|
|
20250217,161400,29319490,5670,5670,5670,5670,0
|
|
20250217,161300,29319490,5670,5670,5670,5670,0
|
|
20250217,161200,29319490,5670,5670,5670,5670,0
|
|
20250217,161100,29319490,5670,5670,5670,5670,0
|
|
20250217,161000,29319490,5670,5670,5670,5670,0
|
|
20250217,160900,29319490,5670,5670,5670,5670,0
|
|
20250217,160800,29319490,5670,5670,5670,5670,36
|
|
20250217,160700,29319490,5670,5670,5670,5670,0
|
|
20250217,160600,29319490,5670,5670,5670,5670,0
|
|
20250217,160500,29319490,5670,5670,5670,5670,0
|
|
20250217,160400,29319490,5670,5670,5670,5670,0
|
|
20250217,160300,29319490,5670,5670,5670,5670,0
|
|
20250217,160200,29319490,5670,5670,5670,5670,0
|
|
20250217,160100,29319490,5670,5670,5670,5670,0
|
|
20250217,160000,29319490,5670,5670,5670,5670,0
|
|
20250217,155900,29319490,5670,5670,5670,5670,0
|
|
20250217,155800,29319490,5670,5670,5670,5670,0
|
|
20250217,155700,29319490,5670,5670,5670,5670,0
|
|
20250217,155600,29319490,5670,5670,5670,5670,0
|
|
20250217,155500,29319490,5670,5670,5670,5670,0
|
|
20250217,155400,29319490,5670,5670,5670,5670,0
|
|
20250217,155300,29319490,5670,5670,5670,5670,0
|
|
20250217,155200,29319490,5670,5670,5670,5670,0
|
|
20250217,155100,29319490,5670,5670,5670,5670,0
|
|
20250217,155000,29319490,5670,5670,5670,5670,0
|
|
20250217,154900,29319490,5670,5670,5670,5670,0
|
|
20250217,154800,29319490,5670,5670,5670,5670,0
|
|
20250217,154700,29319490,5670,5670,5670,5670,0
|
|
20250217,154600,29319490,5670,5670,5670,5670,0
|
|
20250217,154500,29319490,5670,5670,5670,5670,0
|
|
20250217,154400,29319490,5670,5670,5670,5670,0
|
|
20250217,154300,29319490,5670,5670,5670,5670,0
|
|
20250217,154200,29319490,5670,5670,5670,5670,0
|
|
20250217,154100,29319490,5670,5670,5670,5670,0
|
|
20250217,154000,29319490,5670,5670,5670,5670,0
|
|
20250217,153900,29319490,5670,5670,5670,5670,0
|
|
20250217,153800,29319490,5670,5670,5670,5670,36
|
|
20250217,153700,29319490,5670,5670,5670,5670,0
|
|
20250217,153600,29319490,5670,5670,5670,5670,0
|
|
20250217,153500,29319490,5670,5670,5670,5670,0
|
|
20250217,153400,29319490,5670,5670,5670,5670,0
|
|
20250217,153300,29319490,5670,5670,5670,5670,0
|
|
20250217,153200,29319490,5670,5670,5670,5670,0
|
|
20250217,153100,29319490,5670,5670,5670,5670,0
|
|
20250217,153000,29319490,5670,5670,5670,5670,36
|
|
20250217,152900,29115370,5650,5650,5650,5650,0
|
|
20250217,152800,29115370,5650,5650,5650,5650,0
|
|
20250217,152700,29115370,5650,5650,5650,5650,0
|
|
20250217,152600,29115370,5650,5650,5650,5650,0
|
|
20250217,152500,29115370,5650,5650,5650,5650,0
|
|
20250217,152400,29115370,5650,5650,5650,5650,0
|
|
20250217,152300,29115370,5650,5650,5650,5650,0
|
|
20250217,152200,29115370,5650,5650,5650,5650,0
|
|
20250217,152100,29115370,5650,5650,5650,5650,0
|
|
20250217,152000,29115370,5650,5650,5650,5650,0
|
|
20250217,151900,29115370,5650,5620,5650,5620,500
|
|
20250217,151800,26297190,5610,5610,5610,5610,146
|
|
20250217,151700,25478130,5610,5610,5610,5610,0
|
|
20250217,151600,25478130,5610,5610,5610,5610,5
|
|
20250217,151500,25450080,5610,5610,5610,5610,10
|
|
20250217,151400,25393980,5620,5620,5620,5620,0
|
|
20250217,151300,25393980,5620,5620,5620,5620,0
|
|
20250217,151200,25393980,5620,5620,5620,5620,0
|
|
20250217,151100,25393980,5620,5620,5620,5620,0
|
|
20250217,151000,25393980,5620,5620,5620,5620,0
|
|
20250217,150900,25393980,5620,5620,5620,5620,0
|
|
20250217,150800,25393980,5620,5620,5620,5620,0
|
|
20250217,150700,25393980,5620,5620,5620,5620,0
|
|
20250217,150600,25393980,5620,5620,5620,5620,0
|
|
20250217,150500,25393980,5620,5620,5620,5620,0
|
|
20250217,150400,25393980,5620,5620,5620,5620,0
|
|
20250217,150300,25393980,5620,5620,5620,5620,0
|
|
20250217,150200,25393980,5620,5620,5620,5620,0
|
|
20250217,150100,25393980,5620,5620,5620,5620,0
|
|
20250217,150000,25393980,5620,5620,5620,5620,0
|
|
20250217,145900,25393980,5620,5620,5620,5620,0
|
|
20250217,145800,25393980,5620,5620,5620,5620,0
|
|
20250217,145700,25393980,5620,5620,5620,5620,0
|
|
20250217,145600,25393980,5620,5620,5620,5620,0
|
|
20250217,145500,25393980,5620,5630,5630,5620,4
|
|
20250217,145400,25371480,5620,5620,5620,5620,1
|
|
20250217,145300,25365860,5610,5610,5610,5610,0
|
|
20250217,145200,25365860,5610,5610,5610,5610,410
|
|
20250217,145100,23065760,5630,5630,5630,5630,0
|
|
20250217,145000,23065760,5630,5630,5630,5630,1
|
|
20250217,144900,23060130,5610,5610,5610,5610,148
|
|
20250217,144800,22229850,5630,5630,5630,5630,0
|
|
20250217,144700,22229850,5630,5630,5630,5630,0
|
|
20250217,144600,22229850,5630,5630,5630,5630,0
|
|
20250217,144500,22229850,5630,5630,5630,5630,0
|
|
20250217,144400,22229850,5630,5630,5630,5630,0
|
|
20250217,144300,22229850,5630,5630,5630,5630,0
|
|
20250217,144200,22229850,5630,5630,5630,5630,0
|
|
20250217,144100,22229850,5630,5630,5630,5630,0
|
|
20250217,144000,22229850,5630,5630,5630,5630,0
|
|
20250217,143900,22229850,5630,5630,5630,5630,0
|
|
20250217,143800,22229850,5630,5630,5630,5630,0
|
|
20250217,143700,22229850,5630,5630,5630,5630,0
|
|
20250217,143600,22229850,5630,5630,5630,5630,0
|
|
20250217,143500,22229850,5630,5630,5630,5630,0
|
|
20250217,143400,22229850,5630,5630,5630,5630,0
|
|
20250217,143300,22229850,5630,5630,5630,5630,0
|
|
20250217,143200,22229850,5630,5630,5630,5630,0
|
|
20250217,143100,22229850,5630,5630,5630,5630,0
|
|
20250217,143000,22229850,5630,5630,5630,5630,0
|
|
20250217,142900,22229850,5630,5630,5630,5630,0
|
|
20250217,142800,22229850,5630,5630,5630,5630,0
|
|
20250217,142700,22229850,5630,5630,5630,5630,0
|
|
20250217,142600,22229850,5630,5630,5630,5630,0
|
|
20250217,142500,22229850,5630,5630,5630,5630,0
|
|
20250217,142400,22229850,5630,5630,5630,5630,0
|
|
20250217,142300,22229850,5630,5630,5630,5630,0
|
|
20250217,142200,22229850,5630,5630,5630,5630,0
|
|
20250217,142100,22229850,5630,5630,5630,5630,0
|
|
20250217,142000,22229850,5630,5630,5630,5630,1
|
|
20250217,141900,22224220,5620,5620,5620,5620,0
|
|
20250217,141800,22224220,5620,5620,5620,5620,0
|
|
20250217,141700,22224220,5620,5620,5620,5620,0
|
|
20250217,141600,22224220,5620,5620,5620,5620,0
|
|
20250217,141500,22224220,5620,5620,5620,5620,0
|
|
20250217,141400,22224220,5620,5620,5620,5620,3
|
|
20250217,141300,22207360,5630,5630,5630,5630,1
|
|
20250217,141200,22201730,5620,5620,5620,5620,0
|
|
20250217,141100,22201730,5620,5620,5620,5620,0
|
|
20250217,141000,22201730,5620,5620,5620,5620,2
|
|
20250217,140900,22190490,5630,5630,5630,5630,0
|
|
20250217,140800,22190490,5630,5630,5630,5630,1
|
|
20250217,140700,22184860,5620,5620,5620,5620,3
|
|
20250217,140600,22168000,5620,5620,5620,5620,0
|
|
20250217,140500,22168000,5620,5620,5620,5620,19
|
|
20250217,140400,22061220,5630,5630,5630,5630,0
|
|
20250217,140300,22061220,5630,5630,5630,5630,0
|
|
20250217,140200,22061220,5630,5630,5630,5630,0
|
|
20250217,140100,22061220,5630,5630,5630,5630,0
|
|
20250217,140000,22061220,5630,5630,5630,5630,0
|
|
20250217,135900,22061220,5630,5630,5630,5630,0
|
|
20250217,135800,22061220,5630,5630,5630,5630,200
|
|
20250217,135700,20935220,5620,5620,5620,5620,100
|
|
20250217,135600,20373220,5620,5620,5620,5620,0
|
|
20250217,135500,20373220,5620,5620,5620,5620,10
|
|
20250217,135400,20317020,5620,5620,5620,5620,0
|
|
20250217,135300,20317020,5620,5620,5620,5620,21
|
|
20250217,135200,20199000,5620,5620,5620,5620,0
|
|
20250217,135100,20199000,5620,5620,5620,5620,2
|
|
20250217,135000,20187760,5610,5610,5610,5610,1
|
|
20250217,134900,20182150,5610,5610,5610,5610,0
|
|
20250217,134800,20182150,5610,5610,5610,5610,0
|
|
20250217,134700,20182150,5610,5610,5610,5610,0
|
|
20250217,134600,20182150,5610,5610,5610,5610,0
|
|
20250217,134500,20182150,5610,5610,5610,5610,0
|
|
20250217,134400,20182150,5610,5610,5610,5610,0
|
|
20250217,134300,20182150,5610,5610,5610,5610,0
|
|
20250217,134200,20182150,5610,5610,5610,5610,0
|
|
20250217,134100,20182150,5610,5610,5610,5610,0
|
|
20250217,134000,20182150,5610,5610,5610,5610,0
|
|
20250217,133900,20182150,5610,5610,5610,5610,0
|
|
20250217,133800,20182150,5610,5610,5610,5610,0
|
|
20250217,133700,20182150,5610,5610,5610,5610,0
|
|
20250217,133600,20182150,5610,5610,5610,5610,0
|
|
20250217,133500,20182150,5610,5610,5610,5610,3
|
|
20250217,133400,20165320,5610,5610,5610,5610,0
|
|
20250217,133300,20165320,5610,5610,5610,5610,0
|
|
20250217,133200,20165320,5610,5610,5610,5610,0
|
|
20250217,133100,20165320,5610,5610,5610,5610,102
|
|
20250217,133000,19593100,5600,5600,5600,5600,0
|
|
20250217,132900,19593100,5600,5600,5600,5600,0
|
|
20250217,132800,19593100,5600,5600,5600,5600,0
|
|
20250217,132700,19593100,5600,5600,5600,5600,0
|
|
20250217,132600,19593100,5600,5600,5600,5600,0
|
|
20250217,132500,19593100,5600,5600,5600,5600,0
|
|
20250217,132400,19593100,5600,5600,5600,5600,0
|
|
20250217,132300,19593100,5600,5600,5600,5600,74
|
|
20250217,132200,19178700,5600,5600,5600,5600,0
|
|
20250217,132100,19178700,5600,5600,5600,5600,0
|
|
20250217,132000,19178700,5600,5600,5600,5600,0
|
|
20250217,131900,19178700,5600,5600,5600,5600,0
|
|
20250217,131800,19178700,5600,5600,5600,5600,0
|
|
20250217,131700,19178700,5600,5600,5600,5600,0
|
|
20250217,131600,19178700,5600,5600,5600,5600,0
|
|
20250217,131500,19178700,5600,5600,5600,5600,0
|
|
20250217,131400,19178700,5600,5600,5600,5600,0
|
|
20250217,131300,19178700,5600,5600,5600,5600,0
|
|
20250217,131200,19178700,5600,5600,5600,5600,0
|
|
20250217,131100,19178700,5600,5600,5600,5600,0
|
|
20250217,131000,19178700,5600,5600,5600,5600,2
|
|
20250217,130900,19167500,5600,5600,5600,5600,0
|
|
20250217,130800,19167500,5600,5600,5600,5600,0
|
|
20250217,130700,19167500,5600,5600,5600,5600,0
|
|
20250217,130600,19167500,5600,5600,5600,5600,1
|
|
20250217,130500,19161900,5590,5590,5590,5590,0
|
|
20250217,130400,19161900,5590,5590,5590,5590,0
|
|
20250217,130300,19161900,5590,5590,5590,5590,0
|
|
20250217,130200,19161900,5590,5590,5590,5590,0
|
|
20250217,130100,19161900,5590,5590,5590,5590,0
|
|
20250217,130000,19161900,5590,5590,5590,5590,4
|
|
20250217,125900,19139540,5580,5580,5580,5580,0
|
|
20250217,125800,19139540,5580,5580,5580,5580,0
|
|
20250217,125700,19139540,5580,5580,5580,5580,15
|
|
20250217,125600,19055840,5600,5600,5600,5600,0
|
|
20250217,125500,19055840,5600,5600,5600,5600,0
|
|
20250217,125400,19055840,5600,5600,5600,5600,0
|
|
20250217,125300,19055840,5600,5600,5600,5600,0
|
|
20250217,125200,19055840,5600,5600,5600,5600,0
|
|
20250217,125100,19055840,5600,5600,5600,5600,0
|
|
20250217,125000,19055840,5600,5600,5600,5600,0
|
|
20250217,124900,19055840,5600,5600,5600,5600,0
|
|
20250217,124800,19055840,5600,5600,5600,5600,21
|
|
20250217,124700,18938240,5610,5610,5610,5610,0
|
|
20250217,124600,18938240,5610,5610,5610,5610,0
|
|
20250217,124500,18938240,5610,5610,5610,5610,0
|
|
20250217,124400,18938240,5610,5610,5610,5610,0
|
|
20250217,124300,18938240,5610,5610,5610,5610,0
|
|
20250217,124200,18938240,5610,5610,5610,5610,0
|
|
20250217,124100,18938240,5610,5580,5610,5580,903
|
|
20250217,124000,13885970,5580,5580,5580,5580,0
|
|
20250217,123900,13885970,5580,5580,5580,5580,0
|
|
20250217,123800,13885970,5580,5580,5580,5580,0
|
|
20250217,123700,13885970,5580,5580,5580,5580,0
|
|
20250217,123600,13885970,5580,5580,5580,5580,0
|
|
20250217,123500,13885970,5580,5580,5580,5580,0
|
|
20250217,123400,13885970,5580,5580,5580,5580,4
|
|
20250217,123300,13863650,5580,5580,5580,5580,0
|
|
20250217,123200,13863650,5580,5580,5580,5580,0
|
|
20250217,123100,13863650,5580,5580,5580,5580,0
|
|
20250217,123000,13863650,5580,5580,5580,5580,0
|
|
20250217,122900,13863650,5580,5580,5580,5580,0
|
|
20250217,122800,13863650,5580,5580,5580,5580,0
|
|
20250217,122700,13863650,5580,5580,5580,5580,0
|
|
20250217,122600,13863650,5580,5580,5580,5580,0
|
|
20250217,122500,13863650,5580,5580,5580,5580,0
|
|
20250217,122400,13863650,5580,5580,5580,5580,0
|
|
20250217,122300,13863650,5580,5580,5580,5580,0
|
|
20250217,122200,13863650,5580,5580,5580,5580,0
|
|
20250217,122100,13863650,5580,5580,5580,5580,0
|
|
20250217,122000,13863650,5580,5580,5580,5580,0
|
|
20250217,121900,13863650,5580,5580,5580,5580,0
|
|
20250217,121800,13863650,5580,5580,5580,5580,0
|
|
20250217,121700,13863650,5580,5580,5580,5580,0
|
|
20250217,121600,13863650,5580,5580,5580,5580,0
|
|
20250217,121500,13863650,5580,5580,5580,5580,0
|
|
20250217,121400,13863650,5580,5580,5580,5580,0
|
|
20250217,121300,13863650,5580,5580,5580,5580,0
|
|
20250217,121200,13863650,5580,5580,5580,5580,0
|
|
20250217,121100,13863650,5580,5580,5580,5580,0
|
|
20250217,121000,13863650,5580,5580,5580,5580,0
|
|
20250217,120900,13863650,5580,5580,5580,5580,0
|
|
20250217,120800,13863650,5580,5580,5580,5580,0
|
|
20250217,120700,13863650,5580,5580,5580,5580,0
|
|
20250217,120600,13863650,5580,5580,5580,5580,0
|
|
20250217,120500,13863650,5580,5580,5580,5580,1
|
|
20250217,120400,13858070,5570,5570,5570,5570,0
|
|
20250217,120300,13858070,5570,5570,5570,5570,0
|
|
20250217,120200,13858070,5570,5570,5570,5570,0
|
|
20250217,120100,13858070,5570,5570,5570,5570,0
|
|
20250217,120000,13858070,5570,5570,5570,5570,0
|
|
20250217,115900,13858070,5570,5570,5570,5570,0
|
|
20250217,115800,13858070,5570,5570,5570,5570,1
|
|
20250217,115700,13852500,5580,5580,5580,5580,0
|
|
20250217,115600,13852500,5580,5580,5580,5580,0
|
|
20250217,115500,13852500,5580,5580,5580,5580,0
|
|
20250217,115400,13852500,5580,5580,5580,5580,0
|
|
20250217,115300,13852500,5580,5580,5580,5580,0
|
|
20250217,115200,13852500,5580,5580,5580,5580,0
|
|
20250217,115100,13852500,5580,5580,5580,5580,0
|
|
20250217,115000,13852500,5580,5580,5580,5580,0
|
|
20250217,114900,13852500,5580,5580,5580,5580,0
|
|
20250217,114800,13852500,5580,5580,5580,5580,0
|
|
20250217,114700,13852500,5580,5580,5580,5580,0
|
|
20250217,114600,13852500,5580,5580,5580,5580,0
|
|
20250217,114500,13852500,5580,5580,5580,5580,0
|
|
20250217,114400,13852500,5580,5580,5580,5580,1
|
|
20250217,114300,13846920,5580,5580,5580,5580,0
|
|
20250217,114200,13846920,5580,5580,5580,5580,1
|
|
20250217,114100,13841340,5590,5590,5590,5590,0
|
|
20250217,114000,13841340,5590,5590,5590,5590,0
|
|
20250217,113900,13841340,5590,5590,5590,5590,0
|
|
20250217,113800,13841340,5590,5590,5590,5590,0
|
|
20250217,113700,13841340,5590,5590,5590,5590,0
|
|
20250217,113600,13841340,5590,5590,5590,5590,0
|
|
20250217,113500,13841340,5590,5590,5590,5590,0
|
|
20250217,113400,13841340,5590,5590,5590,5590,0
|
|
20250217,113300,13841340,5590,5590,5590,5590,0
|
|
20250217,113200,13841340,5590,5590,5590,5590,0
|
|
20250217,113100,13841340,5590,5590,5590,5590,0
|
|
20250217,113000,13841340,5590,5590,5590,5590,0
|
|
20250217,112900,13841340,5590,5590,5590,5590,0
|
|
20250217,112800,13841340,5590,5590,5590,5590,0
|
|
20250217,112700,13841340,5590,5580,5590,5580,351
|
|
20250217,112600,11880680,5570,5570,5570,5570,0
|
|
20250217,112500,11880680,5570,5570,5570,5570,0
|
|
20250217,112400,11880680,5570,5570,5570,5570,0
|
|
20250217,112300,11880680,5570,5570,5570,5570,0
|
|
20250217,112200,11880680,5570,5570,5570,5570,0
|
|
20250217,112100,11880680,5570,5570,5570,5570,0
|
|
20250217,112000,11880680,5570,5570,5570,5570,149
|
|
20250217,111900,11050750,5570,5570,5570,5570,0
|
|
20250217,111800,11050750,5570,5570,5570,5570,0
|
|
20250217,111700,11050750,5570,5570,5570,5570,0
|
|
20250217,111600,11050750,5570,5570,5570,5570,0
|
|
20250217,111500,11050750,5570,5570,5570,5570,0
|
|
20250217,111400,11050750,5570,5570,5570,5570,0
|
|
20250217,111300,11050750,5570,5570,5570,5570,0
|
|
20250217,111200,11050750,5570,5570,5570,5570,0
|
|
20250217,111100,11050750,5570,5570,5570,5570,1
|
|
20250217,111000,11045180,5560,5560,5560,5560,0
|
|
20250217,110900,11045180,5560,5560,5560,5560,0
|
|
20250217,110800,11045180,5560,5560,5560,5560,0
|
|
20250217,110700,11045180,5560,5560,5560,5560,0
|
|
20250217,110600,11045180,5560,5560,5560,5560,0
|
|
20250217,110500,11045180,5560,5560,5560,5560,0
|
|
20250217,110400,11045180,5560,5560,5560,5560,0
|
|
20250217,110300,11045180,5560,5560,5560,5560,0
|
|
20250217,110200,11045180,5560,5560,5560,5560,0
|
|
20250217,110100,11045180,5560,5560,5560,5560,0
|
|
20250217,110000,11045180,5560,5560,5560,5560,0
|
|
20250217,105900,11045180,5560,5560,5560,5560,0
|
|
20250217,105800,11045180,5560,5560,5560,5560,0
|
|
20250217,105700,11045180,5560,5560,5560,5560,0
|
|
20250217,105600,11045180,5560,5560,5560,5560,0
|
|
20250217,105500,11045180,5560,5560,5560,5560,0
|
|
20250217,105400,11045180,5560,5560,5560,5560,200
|
|
20250217,105300,9933180,5560,5560,5560,5560,0
|
|
20250217,105200,9933180,5560,5560,5560,5560,0
|
|
20250217,105100,9933180,5560,5560,5560,5560,0
|
|
20250217,105000,9933180,5560,5560,5560,5560,0
|
|
20250217,104900,9933180,5560,5560,5560,5560,0
|
|
20250217,104800,9933180,5560,5560,5560,5560,0
|
|
20250217,104700,9933180,5560,5560,5560,5560,0
|
|
20250217,104600,9933180,5560,5560,5560,5560,0
|
|
20250217,104500,9933180,5560,5560,5560,5560,0
|
|
20250217,104400,9933180,5560,5560,5560,5560,174
|
|
20250217,104300,8965740,5560,5560,5560,5560,0
|
|
20250217,104200,8965740,5560,5560,5560,5560,0
|
|
20250217,104100,8965740,5560,5560,5560,5560,0
|
|
20250217,104000,8965740,5560,5560,5560,5560,0
|
|
20250217,103900,8965740,5560,5560,5560,5560,0
|
|
20250217,103800,8965740,5560,5560,5560,5560,0
|
|
20250217,103700,8965740,5560,5560,5560,5560,0
|
|
20250217,103600,8965740,5560,5560,5560,5560,0
|
|
20250217,103500,8965740,5560,5560,5560,5560,1
|
|
20250217,103400,8960180,5560,5560,5560,5560,0
|
|
20250217,103300,8960180,5560,5560,5560,5560,0
|
|
20250217,103200,8960180,5560,5560,5560,5560,0
|
|
20250217,103100,8960180,5560,5560,5560,5560,0
|
|
20250217,103000,8960180,5560,5560,5560,5560,0
|
|
20250217,102900,8960180,5560,5560,5560,5560,0
|
|
20250217,102800,8960180,5560,5560,5560,5560,26
|
|
20250217,102700,8815620,5560,5560,5560,5560,0
|
|
20250217,102600,8815620,5560,5560,5560,5560,0
|
|
20250217,102500,8815620,5560,5560,5560,5560,0
|
|
20250217,102400,8815620,5560,5560,5560,5560,0
|
|
20250217,102300,8815620,5560,5560,5560,5560,0
|
|
20250217,102200,8815620,5560,5560,5560,5560,0
|
|
20250217,102100,8815620,5560,5560,5560,5560,0
|
|
20250217,102000,8815620,5560,5560,5560,5560,0
|
|
20250217,101900,8815620,5560,5560,5560,5560,0
|
|
20250217,101800,8815620,5560,5560,5560,5560,0
|
|
20250217,101700,8815620,5560,5560,5560,5560,0
|
|
20250217,101600,8815620,5560,5560,5560,5560,0
|
|
20250217,101500,8815620,5560,5560,5560,5560,0
|
|
20250217,101400,8815620,5560,5560,5560,5560,1
|
|
20250217,101300,8810060,5560,5560,5560,5560,0
|
|
20250217,101200,8810060,5560,5560,5560,5560,0
|
|
20250217,101100,8810060,5560,5560,5560,5560,0
|
|
20250217,101000,8810060,5560,5560,5560,5560,20
|
|
20250217,100900,8698860,5560,5560,5560,5560,0
|
|
20250217,100800,8698860,5560,5560,5560,5560,0
|
|
20250217,100700,8698860,5560,5560,5560,5560,0
|
|
20250217,100600,8698860,5560,5560,5560,5560,0
|
|
20250217,100500,8698860,5560,5560,5560,5560,1
|
|
20250217,100400,8693300,5560,5560,5560,5560,0
|
|
20250217,100300,8693300,5560,5560,5560,5560,0
|
|
20250217,100200,8693300,5560,5560,5560,5560,0
|
|
20250217,100100,8693300,5560,5560,5560,5560,20
|
|
20250217,100000,8582100,5560,5560,5560,5560,0
|
|
20250217,095900,8582100,5560,5560,5560,5560,0
|
|
20250217,095800,8582100,5560,5560,5560,5560,0
|
|
20250217,095700,8582100,5560,5560,5560,5560,0
|
|
20250217,095600,8582100,5560,5560,5560,5560,0
|
|
20250217,095500,8582100,5560,5560,5560,5560,0
|
|
20250217,095400,8582100,5560,5560,5560,5560,0
|
|
20250217,095300,8582100,5560,5560,5560,5560,0
|
|
20250217,095200,8582100,5560,5560,5560,5560,2
|
|
20250217,095100,8570980,5560,5560,5560,5560,1
|
|
20250217,095000,8565420,5550,5550,5550,5550,0
|
|
20250217,094900,8565420,5550,5550,5550,5550,0
|
|
20250217,094800,8565420,5550,5550,5550,5550,0
|
|
20250217,094700,8565420,5550,5550,5550,5550,0
|
|
20250217,094600,8565420,5550,5550,5550,5550,0
|
|
20250217,094500,8565420,5550,5550,5550,5550,0
|
|
20250217,094400,8565420,5550,5550,5550,5550,0
|
|
20250217,094300,8565420,5550,5550,5550,5550,0
|
|
20250217,094200,8565420,5550,5550,5550,5550,0
|
|
20250217,094100,8565420,5550,5550,5550,5550,66
|
|
20250217,094000,8199120,5550,5550,5550,5550,0
|
|
20250217,093900,8199120,5550,5550,5550,5550,0
|
|
20250217,093800,8199120,5550,5550,5550,5550,0
|
|
20250217,093700,8199120,5550,5550,5550,5550,0
|
|
20250217,093600,8199120,5550,5550,5550,5550,0
|
|
20250217,093500,8199120,5550,5550,5550,5550,0
|
|
20250217,093400,8199120,5550,5550,5550,5550,0
|
|
20250217,093300,8199120,5550,5550,5550,5550,2
|
|
20250217,093200,8188020,5560,5560,5560,5560,0
|
|
20250217,093100,8188020,5560,5560,5560,5560,0
|
|
20250217,093000,8188020,5560,5560,5560,5560,0
|
|
20250217,092900,8188020,5560,5560,5560,5560,0
|
|
20250217,092800,8188020,5560,5560,5560,5560,0
|
|
20250217,092700,8188020,5560,5560,5560,5560,0
|
|
20250217,092600,8188020,5560,5570,5570,5560,5
|
|
20250217,092500,8160210,5580,5580,5580,5580,0
|
|
20250217,092400,8160210,5580,5580,5580,5580,0
|
|
20250217,092300,8160210,5580,5580,5580,5580,0
|
|
20250217,092200,8160210,5580,5580,5580,5580,20
|
|
20250217,092100,8048610,5590,5590,5590,5590,0
|
|
20250217,092000,8048610,5590,5580,5590,5580,163
|
|
20250217,091900,7139060,5580,5580,5580,5580,8
|
|
20250217,091800,7094420,5580,5570,5580,5570,19
|
|
20250217,091700,6988500,5510,5510,5510,5510,0
|
|
20250217,091600,6988500,5510,5510,5510,5510,0
|
|
20250217,091500,6988500,5510,5510,5510,5510,0
|
|
20250217,091400,6988500,5510,5510,5510,5510,0
|
|
20250217,091300,6988500,5510,5530,5530,5510,100
|
|
20250217,091200,6437280,5500,5500,5500,5500,0
|
|
20250217,091100,6437280,5500,5500,5500,5500,0
|
|
20250217,091000,6437280,5500,5500,5500,5500,0
|
|
20250217,090900,6437280,5500,5500,5500,5500,0
|
|
20250217,090800,6437280,5500,5540,5540,5500,16
|
|
20250217,090700,6349080,5550,5570,5570,5550,685
|
|
20250217,090600,2533650,5570,5570,5570,5570,0
|
|
20250217,090500,2533650,5570,5570,5570,5570,294
|
|
20250217,090400,896070,5570,5580,5580,5570,2
|
|
20250217,090300,884920,5580,5570,5580,5570,66
|
|
20250217,090200,517280,5570,5570,5570,5570,0
|
|
20250217,090100,517280,5570,5570,5570,5570,20
|
|
20250217,090000,405880,5560,5560,5560,5560,73
|