701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,203800,77110170,5640,5640,5640,5640,653
|
|
20250218,203700,77110170,5640,5640,5640,5640,0
|
|
20250218,203600,77110170,5640,5640,5640,5640,0
|
|
20250218,203500,77110170,5640,5640,5640,5640,0
|
|
20250218,203400,77110170,5640,5640,5640,5640,0
|
|
20250218,203300,77110170,5640,5640,5640,5640,0
|
|
20250218,203200,77110170,5640,5640,5640,5640,0
|
|
20250218,203100,77110170,5640,5640,5640,5640,0
|
|
20250218,203000,77110170,5640,5640,5640,5640,0
|
|
20250218,202900,77110170,5640,5640,5640,5640,0
|
|
20250218,202800,77110170,5640,5640,5640,5640,0
|
|
20250218,202700,77110170,5640,5640,5640,5640,0
|
|
20250218,202600,77110170,5640,5640,5640,5640,0
|
|
20250218,202500,77110170,5640,5640,5640,5640,0
|
|
20250218,202400,77110170,5640,5640,5640,5640,0
|
|
20250218,202300,77110170,5640,5640,5640,5640,0
|
|
20250218,202200,77110170,5640,5640,5640,5640,0
|
|
20250218,202100,77110170,5640,5640,5640,5640,0
|
|
20250218,202000,77110170,5640,5640,5640,5640,0
|
|
20250218,201900,77110170,5640,5640,5640,5640,0
|
|
20250218,201800,77110170,5640,5640,5640,5640,0
|
|
20250218,201700,77110170,5640,5640,5640,5640,0
|
|
20250218,201600,77110170,5640,5640,5640,5640,0
|
|
20250218,201500,77110170,5640,5640,5640,5640,0
|
|
20250218,201400,77110170,5640,5640,5640,5640,0
|
|
20250218,201300,77110170,5640,5640,5640,5640,0
|
|
20250218,201200,77110170,5640,5640,5640,5640,0
|
|
20250218,201100,77110170,5640,5640,5640,5640,0
|
|
20250218,201000,77110170,5640,5640,5640,5640,0
|
|
20250218,200900,77110170,5640,5640,5640,5640,0
|
|
20250218,200800,77110170,5640,5640,5640,5640,653
|
|
20250218,200700,77110170,5640,5640,5640,5640,0
|
|
20250218,200600,77110170,5640,5640,5640,5640,0
|
|
20250218,200500,77110170,5640,5640,5640,5640,0
|
|
20250218,200400,77110170,5640,5640,5640,5640,0
|
|
20250218,200300,77110170,5640,5640,5640,5640,0
|
|
20250218,200200,77110170,5640,5640,5640,5640,0
|
|
20250218,200100,77110170,5640,5640,5640,5640,0
|
|
20250218,200000,77110170,5640,5640,5640,5640,0
|
|
20250218,195900,77110170,5640,5640,5640,5640,0
|
|
20250218,195800,77110170,5640,5640,5640,5640,0
|
|
20250218,195700,77110170,5640,5640,5640,5640,0
|
|
20250218,195600,77110170,5640,5640,5640,5640,0
|
|
20250218,195500,77110170,5640,5640,5640,5640,0
|
|
20250218,195400,77110170,5640,5640,5640,5640,0
|
|
20250218,195300,77110170,5640,5640,5640,5640,0
|
|
20250218,195200,77110170,5640,5640,5640,5640,0
|
|
20250218,195100,77110170,5640,5640,5640,5640,0
|
|
20250218,195000,77110170,5640,5640,5640,5640,0
|
|
20250218,194900,77110170,5640,5640,5640,5640,0
|
|
20250218,194800,77110170,5640,5640,5640,5640,0
|
|
20250218,194700,77110170,5640,5640,5640,5640,0
|
|
20250218,194600,77110170,5640,5640,5640,5640,0
|
|
20250218,194500,77110170,5640,5640,5640,5640,0
|
|
20250218,194400,77110170,5640,5640,5640,5640,0
|
|
20250218,194300,77110170,5640,5640,5640,5640,0
|
|
20250218,194200,77110170,5640,5640,5640,5640,0
|
|
20250218,194100,77110170,5640,5640,5640,5640,0
|
|
20250218,194000,77110170,5640,5640,5640,5640,0
|
|
20250218,193900,77110170,5640,5640,5640,5640,0
|
|
20250218,193800,77110170,5640,5640,5640,5640,653
|
|
20250218,193700,77110170,5640,5640,5640,5640,0
|
|
20250218,193600,77110170,5640,5640,5640,5640,0
|
|
20250218,193500,77110170,5640,5640,5640,5640,0
|
|
20250218,193400,77110170,5640,5640,5640,5640,0
|
|
20250218,193300,77110170,5640,5640,5640,5640,0
|
|
20250218,193200,77110170,5640,5640,5640,5640,0
|
|
20250218,193100,77110170,5640,5640,5640,5640,0
|
|
20250218,193000,77110170,5640,5640,5640,5640,0
|
|
20250218,192900,77110170,5640,5640,5640,5640,0
|
|
20250218,192800,77110170,5640,5640,5640,5640,0
|
|
20250218,192700,77110170,5640,5640,5640,5640,0
|
|
20250218,192600,77110170,5640,5640,5640,5640,0
|
|
20250218,192500,77110170,5640,5640,5640,5640,0
|
|
20250218,192400,77110170,5640,5640,5640,5640,0
|
|
20250218,192300,77110170,5640,5640,5640,5640,0
|
|
20250218,192200,77110170,5640,5640,5640,5640,0
|
|
20250218,192100,77110170,5640,5640,5640,5640,0
|
|
20250218,192000,77110170,5640,5640,5640,5640,0
|
|
20250218,191900,77110170,5640,5640,5640,5640,0
|
|
20250218,191800,77110170,5640,5640,5640,5640,0
|
|
20250218,191700,77110170,5640,5640,5640,5640,0
|
|
20250218,191600,77110170,5640,5640,5640,5640,0
|
|
20250218,191500,77110170,5640,5640,5640,5640,0
|
|
20250218,191400,77110170,5640,5640,5640,5640,0
|
|
20250218,191300,77110170,5640,5640,5640,5640,0
|
|
20250218,191200,77110170,5640,5640,5640,5640,0
|
|
20250218,191100,77110170,5640,5640,5640,5640,0
|
|
20250218,191000,77110170,5640,5640,5640,5640,0
|
|
20250218,190900,77110170,5640,5640,5640,5640,0
|
|
20250218,190800,77110170,5640,5640,5640,5640,653
|
|
20250218,190700,77110170,5640,5640,5640,5640,0
|
|
20250218,190600,77110170,5640,5640,5640,5640,0
|
|
20250218,190500,77110170,5640,5640,5640,5640,0
|
|
20250218,190400,77110170,5640,5640,5640,5640,0
|
|
20250218,190300,77110170,5640,5640,5640,5640,0
|
|
20250218,190200,77110170,5640,5640,5640,5640,0
|
|
20250218,190100,77110170,5640,5640,5640,5640,0
|
|
20250218,190000,77110170,5640,5640,5640,5640,0
|
|
20250218,185900,77110170,5640,5640,5640,5640,0
|
|
20250218,185800,77110170,5640,5640,5640,5640,0
|
|
20250218,185700,77110170,5640,5640,5640,5640,0
|
|
20250218,185600,77110170,5640,5640,5640,5640,0
|
|
20250218,185500,77110170,5640,5640,5640,5640,0
|
|
20250218,185400,77110170,5640,5640,5640,5640,0
|
|
20250218,185300,77110170,5640,5640,5640,5640,0
|
|
20250218,185200,77110170,5640,5640,5640,5640,0
|
|
20250218,185100,77110170,5640,5640,5640,5640,0
|
|
20250218,185000,77110170,5640,5640,5640,5640,0
|
|
20250218,184900,77110170,5640,5640,5640,5640,0
|
|
20250218,184800,77110170,5640,5640,5640,5640,0
|
|
20250218,184700,77110170,5640,5640,5640,5640,0
|
|
20250218,184600,77110170,5640,5640,5640,5640,0
|
|
20250218,184500,77110170,5640,5640,5640,5640,0
|
|
20250218,184400,77110170,5640,5640,5640,5640,0
|
|
20250218,184300,77110170,5640,5640,5640,5640,0
|
|
20250218,184200,77110170,5640,5640,5640,5640,0
|
|
20250218,184100,77110170,5640,5640,5640,5640,0
|
|
20250218,184000,77110170,5640,5640,5640,5640,0
|
|
20250218,183900,77110170,5640,5640,5640,5640,0
|
|
20250218,183800,77110170,5640,5640,5640,5640,653
|
|
20250218,183700,77110170,5640,5640,5640,5640,0
|
|
20250218,183600,77110170,5640,5640,5640,5640,0
|
|
20250218,183500,77110170,5640,5640,5640,5640,0
|
|
20250218,183400,77110170,5640,5640,5640,5640,0
|
|
20250218,183300,77110170,5640,5640,5640,5640,0
|
|
20250218,183200,77110170,5640,5640,5640,5640,0
|
|
20250218,183100,77110170,5640,5640,5640,5640,0
|
|
20250218,183000,77110170,5640,5640,5640,5640,0
|
|
20250218,182900,77110170,5640,5640,5640,5640,0
|
|
20250218,182800,77110170,5640,5640,5640,5640,0
|
|
20250218,182700,77110170,5640,5640,5640,5640,0
|
|
20250218,182600,77110170,5640,5640,5640,5640,0
|
|
20250218,182500,77110170,5640,5640,5640,5640,0
|
|
20250218,182400,77110170,5640,5640,5640,5640,0
|
|
20250218,182300,77110170,5640,5640,5640,5640,0
|
|
20250218,182200,77110170,5640,5640,5640,5640,0
|
|
20250218,182100,77110170,5640,5640,5640,5640,0
|
|
20250218,182000,77110170,5640,5640,5640,5640,0
|
|
20250218,181900,77110170,5640,5640,5640,5640,0
|
|
20250218,181800,77110170,5640,5640,5640,5640,0
|
|
20250218,181700,77110170,5640,5640,5640,5640,0
|
|
20250218,181600,77110170,5640,5640,5640,5640,0
|
|
20250218,181500,77110170,5640,5640,5640,5640,0
|
|
20250218,181400,77110170,5640,5640,5640,5640,0
|
|
20250218,181300,77110170,5640,5640,5640,5640,0
|
|
20250218,181200,77110170,5640,5640,5640,5640,0
|
|
20250218,181100,77110170,5640,5640,5640,5640,0
|
|
20250218,181000,77110170,5640,5640,5640,5640,0
|
|
20250218,180900,77110170,5640,5640,5640,5640,0
|
|
20250218,180800,77110170,5640,5640,5640,5640,653
|
|
20250218,180700,77110170,5640,5640,5640,5640,0
|
|
20250218,180600,77110170,5640,5640,5640,5640,0
|
|
20250218,180500,77110170,5640,5640,5640,5640,0
|
|
20250218,180400,77110170,5640,5640,5640,5640,0
|
|
20250218,180300,77110170,5640,5640,5640,5640,0
|
|
20250218,180200,77110170,5640,5640,5640,5640,0
|
|
20250218,180100,77110170,5640,5640,5640,5640,0
|
|
20250218,180000,77110170,5640,5640,5640,5640,0
|
|
20250218,175900,77110170,5640,5640,5640,5640,0
|
|
20250218,175800,77110170,5640,5640,5640,5640,0
|
|
20250218,175700,77110170,5640,5640,5640,5640,0
|
|
20250218,175600,77110170,5640,5640,5640,5640,0
|
|
20250218,175500,77110170,5640,5640,5640,5640,0
|
|
20250218,175400,77110170,5640,5640,5640,5640,0
|
|
20250218,175300,77110170,5640,5640,5640,5640,0
|
|
20250218,175200,77110170,5640,5640,5640,5640,0
|
|
20250218,175100,77110170,5640,5640,5640,5640,0
|
|
20250218,175000,77110170,5640,5640,5640,5640,0
|
|
20250218,174900,77110170,5640,5640,5640,5640,0
|
|
20250218,174800,77110170,5640,5640,5640,5640,0
|
|
20250218,174700,77110170,5640,5640,5640,5640,0
|
|
20250218,174600,77110170,5640,5640,5640,5640,0
|
|
20250218,174500,77110170,5640,5640,5640,5640,0
|
|
20250218,174400,77110170,5640,5640,5640,5640,0
|
|
20250218,174300,77110170,5640,5640,5640,5640,0
|
|
20250218,174200,77110170,5640,5640,5640,5640,0
|
|
20250218,174100,77110170,5640,5640,5640,5640,0
|
|
20250218,174000,77110170,5640,5640,5640,5640,0
|
|
20250218,173900,77110170,5640,5640,5640,5640,0
|
|
20250218,173800,77110170,5640,5640,5640,5640,653
|
|
20250218,173700,77110170,5640,5640,5640,5640,0
|
|
20250218,173600,77110170,5640,5640,5640,5640,0
|
|
20250218,173500,77110170,5640,5640,5640,5640,0
|
|
20250218,173400,77110170,5640,5640,5640,5640,0
|
|
20250218,173300,77110170,5640,5640,5640,5640,0
|
|
20250218,173200,77110170,5640,5640,5640,5640,0
|
|
20250218,173100,77110170,5640,5640,5640,5640,0
|
|
20250218,173000,77110170,5640,5640,5640,5640,0
|
|
20250218,172900,77110170,5640,5640,5640,5640,0
|
|
20250218,172800,77110170,5640,5640,5640,5640,0
|
|
20250218,172700,77110170,5640,5640,5640,5640,0
|
|
20250218,172600,77110170,5640,5640,5640,5640,0
|
|
20250218,172500,77110170,5640,5640,5640,5640,0
|
|
20250218,172400,77110170,5640,5640,5640,5640,0
|
|
20250218,172300,77110170,5640,5640,5640,5640,0
|
|
20250218,172200,77110170,5640,5640,5640,5640,0
|
|
20250218,172100,77110170,5640,5640,5640,5640,0
|
|
20250218,172000,77110170,5640,5640,5640,5640,0
|
|
20250218,171900,77110170,5640,5640,5640,5640,0
|
|
20250218,171800,77110170,5640,5640,5640,5640,0
|
|
20250218,171700,77110170,5640,5640,5640,5640,0
|
|
20250218,171600,77110170,5640,5640,5640,5640,0
|
|
20250218,171500,77110170,5640,5640,5640,5640,0
|
|
20250218,171400,77110170,5640,5640,5640,5640,0
|
|
20250218,171300,77110170,5640,5640,5640,5640,0
|
|
20250218,171200,77110170,5640,5640,5640,5640,0
|
|
20250218,171100,77110170,5640,5640,5640,5640,0
|
|
20250218,171000,77110170,5640,5640,5640,5640,0
|
|
20250218,170900,77110170,5640,5640,5640,5640,0
|
|
20250218,170800,77110170,5640,5640,5640,5640,653
|
|
20250218,170700,77110170,5640,5640,5640,5640,0
|
|
20250218,170600,77110170,5640,5640,5640,5640,0
|
|
20250218,170500,77110170,5640,5640,5640,5640,0
|
|
20250218,170400,77110170,5640,5640,5640,5640,0
|
|
20250218,170300,77110170,5640,5640,5640,5640,0
|
|
20250218,170200,77110170,5640,5640,5640,5640,0
|
|
20250218,170100,77110170,5640,5640,5640,5640,0
|
|
20250218,170000,77110170,5640,5640,5640,5640,0
|
|
20250218,165900,77110170,5640,5640,5640,5640,0
|
|
20250218,165800,77110170,5640,5640,5640,5640,0
|
|
20250218,165700,77110170,5640,5640,5640,5640,0
|
|
20250218,165600,77110170,5640,5640,5640,5640,0
|
|
20250218,165500,77110170,5640,5640,5640,5640,0
|
|
20250218,165400,77110170,5640,5640,5640,5640,0
|
|
20250218,165300,77110170,5640,5640,5640,5640,0
|
|
20250218,165200,77110170,5640,5640,5640,5640,0
|
|
20250218,165100,77110170,5640,5640,5640,5640,0
|
|
20250218,165000,77110170,5640,5640,5640,5640,0
|
|
20250218,164900,77110170,5640,5640,5640,5640,0
|
|
20250218,164800,77110170,5640,5640,5640,5640,0
|
|
20250218,164700,77110170,5640,5640,5640,5640,0
|
|
20250218,164600,77110170,5640,5640,5640,5640,0
|
|
20250218,164500,77110170,5640,5640,5640,5640,0
|
|
20250218,164400,77110170,5640,5640,5640,5640,0
|
|
20250218,164300,77110170,5640,5640,5640,5640,0
|
|
20250218,164200,77110170,5640,5640,5640,5640,0
|
|
20250218,164100,77110170,5640,5640,5640,5640,0
|
|
20250218,164000,77110170,5640,5640,5640,5640,0
|
|
20250218,163900,77110170,5640,5640,5640,5640,0
|
|
20250218,163800,77110170,5640,5640,5640,5640,653
|
|
20250218,163700,77110170,5640,5640,5640,5640,0
|
|
20250218,163600,77110170,5640,5640,5640,5640,0
|
|
20250218,163500,77110170,5640,5640,5640,5640,0
|
|
20250218,163400,77110170,5640,5640,5640,5640,0
|
|
20250218,163300,77110170,5640,5640,5640,5640,0
|
|
20250218,163200,77110170,5640,5640,5640,5640,0
|
|
20250218,163100,77110170,5640,5640,5640,5640,0
|
|
20250218,163000,77110170,5640,5640,5640,5640,0
|
|
20250218,162900,77110170,5640,5640,5640,5640,0
|
|
20250218,162800,77110170,5640,5640,5640,5640,0
|
|
20250218,162700,77110170,5640,5640,5640,5640,0
|
|
20250218,162600,77110170,5640,5640,5640,5640,0
|
|
20250218,162500,77110170,5640,5640,5640,5640,0
|
|
20250218,162400,77110170,5640,5640,5640,5640,0
|
|
20250218,162300,77110170,5640,5640,5640,5640,0
|
|
20250218,162200,77110170,5640,5640,5640,5640,0
|
|
20250218,162100,77110170,5640,5640,5640,5640,0
|
|
20250218,162000,77110170,5640,5640,5640,5640,0
|
|
20250218,161900,77110170,5640,5640,5640,5640,0
|
|
20250218,161800,77110170,5640,5640,5640,5640,0
|
|
20250218,161700,77110170,5640,5640,5640,5640,0
|
|
20250218,161600,77110170,5640,5640,5640,5640,0
|
|
20250218,161500,77110170,5640,5640,5640,5640,0
|
|
20250218,161400,77110170,5640,5640,5640,5640,0
|
|
20250218,161300,77110170,5640,5640,5640,5640,0
|
|
20250218,161200,77110170,5640,5640,5640,5640,0
|
|
20250218,161100,77110170,5640,5640,5640,5640,0
|
|
20250218,161000,77110170,5640,5640,5640,5640,0
|
|
20250218,160900,77110170,5640,5640,5640,5640,0
|
|
20250218,160800,77110170,5640,5640,5640,5640,653
|
|
20250218,160700,77110170,5640,5640,5640,5640,0
|
|
20250218,160600,77110170,5640,5640,5640,5640,0
|
|
20250218,160500,77110170,5640,5640,5640,5640,0
|
|
20250218,160400,77110170,5640,5640,5640,5640,0
|
|
20250218,160300,77110170,5640,5640,5640,5640,0
|
|
20250218,160200,77110170,5640,5640,5640,5640,0
|
|
20250218,160100,77110170,5640,5640,5640,5640,0
|
|
20250218,160000,77110170,5640,5640,5640,5640,0
|
|
20250218,155900,77110170,5640,5640,5640,5640,0
|
|
20250218,155800,77110170,5640,5640,5640,5640,0
|
|
20250218,155700,77110170,5640,5640,5640,5640,0
|
|
20250218,155600,77110170,5640,5640,5640,5640,0
|
|
20250218,155500,77110170,5640,5640,5640,5640,0
|
|
20250218,155400,77110170,5640,5640,5640,5640,0
|
|
20250218,155300,77110170,5640,5640,5640,5640,0
|
|
20250218,155200,77110170,5640,5640,5640,5640,0
|
|
20250218,155100,77110170,5640,5640,5640,5640,0
|
|
20250218,155000,77110170,5640,5640,5640,5640,0
|
|
20250218,154900,77110170,5640,5640,5640,5640,0
|
|
20250218,154800,77110170,5640,5640,5640,5640,0
|
|
20250218,154700,77110170,5640,5640,5640,5640,0
|
|
20250218,154600,77110170,5640,5640,5640,5640,0
|
|
20250218,154500,77110170,5640,5640,5640,5640,0
|
|
20250218,154400,77110170,5640,5640,5640,5640,0
|
|
20250218,154300,77110170,5640,5640,5640,5640,0
|
|
20250218,154200,77110170,5640,5640,5640,5640,0
|
|
20250218,154100,77110170,5640,5640,5640,5640,0
|
|
20250218,154000,77110170,5640,5640,5640,5640,0
|
|
20250218,153900,77110170,5640,5640,5640,5640,0
|
|
20250218,153800,77110170,5640,5640,5640,5640,653
|
|
20250218,153700,77110170,5640,5640,5640,5640,0
|
|
20250218,153600,77110170,5640,5640,5640,5640,0
|
|
20250218,153500,77110170,5640,5640,5640,5640,0
|
|
20250218,153400,77110170,5640,5640,5640,5640,0
|
|
20250218,153300,77110170,5640,5640,5640,5640,0
|
|
20250218,153200,77110170,5640,5640,5640,5640,0
|
|
20250218,153100,77110170,5640,5640,5640,5640,0
|
|
20250218,153000,77110170,5640,5640,5640,5640,653
|
|
20250218,152900,73427250,5640,5640,5640,5640,0
|
|
20250218,152800,73427250,5640,5640,5640,5640,0
|
|
20250218,152700,73427250,5640,5640,5640,5640,0
|
|
20250218,152600,73427250,5640,5640,5640,5640,0
|
|
20250218,152500,73427250,5640,5640,5640,5640,0
|
|
20250218,152400,73427250,5640,5640,5640,5640,0
|
|
20250218,152300,73427250,5640,5640,5640,5640,0
|
|
20250218,152200,73427250,5640,5640,5640,5640,0
|
|
20250218,152100,73427250,5640,5640,5640,5640,0
|
|
20250218,152000,73427250,5640,5640,5640,5640,0
|
|
20250218,151900,73427250,5640,5640,5640,5640,0
|
|
20250218,151800,73427250,5640,5640,5640,5640,0
|
|
20250218,151700,73427250,5640,5640,5640,5640,0
|
|
20250218,151600,73427250,5640,5640,5640,5640,0
|
|
20250218,151500,73427250,5640,5640,5640,5640,0
|
|
20250218,151400,73427250,5640,5640,5640,5640,2
|
|
20250218,151300,73415970,5630,5630,5630,5630,0
|
|
20250218,151200,73415970,5630,5630,5630,5630,0
|
|
20250218,151100,73415970,5630,5630,5630,5630,9
|
|
20250218,151000,73365300,5640,5630,5640,5630,12
|
|
20250218,150900,73297710,5640,5640,5640,5640,0
|
|
20250218,150800,73297710,5640,5640,5640,5640,25
|
|
20250218,150700,73156710,5640,5630,5640,5630,202
|
|
20250218,150600,72019430,5640,5640,5640,5640,0
|
|
20250218,150500,72019430,5640,5640,5640,5640,0
|
|
20250218,150400,72019430,5640,5640,5640,5640,0
|
|
20250218,150300,72019430,5640,5640,5640,5640,0
|
|
20250218,150200,72019430,5640,5640,5640,5640,0
|
|
20250218,150100,72019430,5640,5640,5640,5640,0
|
|
20250218,150000,72019430,5640,5640,5640,5640,0
|
|
20250218,145900,72019430,5640,5640,5640,5640,0
|
|
20250218,145800,72019430,5640,5630,5640,5630,52
|
|
20250218,145700,71726660,5640,5640,5640,5640,0
|
|
20250218,145600,71726660,5640,5640,5640,5640,0
|
|
20250218,145500,71726660,5640,5640,5640,5640,0
|
|
20250218,145400,71726660,5640,5640,5640,5640,71
|
|
20250218,145300,71326220,5640,5640,5640,5640,0
|
|
20250218,145200,71326220,5640,5640,5640,5640,139
|
|
20250218,145100,70542260,5650,5640,5650,5640,249
|
|
20250218,145000,69137880,5650,5650,5650,5650,0
|
|
20250218,144900,69137880,5650,5650,5650,5650,154
|
|
20250218,144800,68267780,5650,5650,5650,5650,46
|
|
20250218,144700,68007880,5640,5640,5640,5640,7
|
|
20250218,144600,67968400,5640,5640,5640,5640,0
|
|
20250218,144500,67968400,5640,5640,5640,5640,0
|
|
20250218,144400,67968400,5640,5640,5640,5640,0
|
|
20250218,144300,67968400,5640,5640,5640,5640,0
|
|
20250218,144200,67968400,5640,5640,5640,5640,0
|
|
20250218,144100,67968400,5640,5640,5640,5640,0
|
|
20250218,144000,67968400,5640,5640,5640,5640,0
|
|
20250218,143900,67968400,5640,5640,5640,5640,0
|
|
20250218,143800,67968400,5640,5640,5640,5640,0
|
|
20250218,143700,67968400,5640,5620,5640,5620,575
|
|
20250218,143600,64736400,5640,5640,5640,5640,0
|
|
20250218,143500,64736400,5640,5640,5640,5640,0
|
|
20250218,143400,64736400,5640,5640,5640,5640,0
|
|
20250218,143300,64736400,5640,5640,5640,5640,0
|
|
20250218,143200,64736400,5640,5640,5640,5640,0
|
|
20250218,143100,64736400,5640,5640,5640,5640,0
|
|
20250218,143000,64736400,5640,5640,5640,5640,0
|
|
20250218,142900,64736400,5640,5640,5640,5640,0
|
|
20250218,142800,64736400,5640,5640,5640,5640,0
|
|
20250218,142700,64736400,5640,5640,5640,5640,0
|
|
20250218,142600,64736400,5640,5640,5640,5640,0
|
|
20250218,142500,64736400,5640,5640,5640,5640,0
|
|
20250218,142400,64736400,5640,5640,5640,5640,0
|
|
20250218,142300,64736400,5640,5640,5640,5640,0
|
|
20250218,142200,64736400,5640,5640,5640,5640,0
|
|
20250218,142100,64736400,5640,5640,5640,5640,0
|
|
20250218,142000,64736400,5640,5640,5640,5640,1
|
|
20250218,141900,64730760,5640,5640,5640,5640,0
|
|
20250218,141800,64730760,5640,5640,5640,5640,0
|
|
20250218,141700,64730760,5640,5640,5640,5640,0
|
|
20250218,141600,64730760,5640,5640,5640,5640,0
|
|
20250218,141500,64730760,5640,5640,5640,5640,0
|
|
20250218,141400,64730760,5640,5640,5640,5640,0
|
|
20250218,141300,64730760,5640,5640,5640,5640,0
|
|
20250218,141200,64730760,5640,5640,5640,5640,0
|
|
20250218,141100,64730760,5640,5640,5640,5640,1
|
|
20250218,141000,64725120,5640,5640,5640,5640,0
|
|
20250218,140900,64725120,5640,5640,5640,5640,0
|
|
20250218,140800,64725120,5640,5640,5640,5640,0
|
|
20250218,140700,64725120,5640,5640,5640,5640,0
|
|
20250218,140600,64725120,5640,5640,5640,5640,0
|
|
20250218,140500,64725120,5640,5640,5640,5640,0
|
|
20250218,140400,64725120,5640,5640,5640,5640,0
|
|
20250218,140300,64725120,5640,5640,5640,5640,0
|
|
20250218,140200,64725120,5640,5640,5640,5640,0
|
|
20250218,140100,64725120,5640,5640,5640,5640,0
|
|
20250218,140000,64725120,5640,5640,5640,5640,0
|
|
20250218,135900,64725120,5640,5640,5640,5640,0
|
|
20250218,135800,64725120,5640,5640,5640,5640,0
|
|
20250218,135700,64725120,5640,5640,5640,5640,0
|
|
20250218,135600,64725120,5640,5640,5640,5640,0
|
|
20250218,135500,64725120,5640,5640,5640,5640,0
|
|
20250218,135400,64725120,5640,5640,5640,5640,0
|
|
20250218,135300,64725120,5640,5640,5640,5640,0
|
|
20250218,135200,64725120,5640,5640,5640,5640,0
|
|
20250218,135100,64725120,5640,5640,5640,5640,0
|
|
20250218,135000,64725120,5640,5640,5640,5640,0
|
|
20250218,134900,64725120,5640,5640,5640,5640,0
|
|
20250218,134800,64725120,5640,5640,5640,5640,0
|
|
20250218,134700,64725120,5640,5640,5640,5640,0
|
|
20250218,134600,64725120,5640,5640,5640,5640,0
|
|
20250218,134500,64725120,5640,5640,5640,5640,0
|
|
20250218,134400,64725120,5640,5640,5640,5640,0
|
|
20250218,134300,64725120,5640,5640,5640,5640,1
|
|
20250218,134200,64719480,5570,5620,5620,5570,1250
|
|
20250218,134100,57742990,5640,5640,5640,5640,0
|
|
20250218,134000,57742990,5640,5640,5640,5640,0
|
|
20250218,133900,57742990,5640,5640,5640,5640,0
|
|
20250218,133800,57742990,5640,5640,5640,5640,0
|
|
20250218,133700,57742990,5640,5640,5640,5640,0
|
|
20250218,133600,57742990,5640,5640,5640,5640,0
|
|
20250218,133500,57742990,5640,5640,5640,5640,0
|
|
20250218,133400,57742990,5640,5640,5640,5640,0
|
|
20250218,133300,57742990,5640,5640,5640,5640,0
|
|
20250218,133200,57742990,5640,5640,5640,5640,0
|
|
20250218,133100,57742990,5640,5640,5640,5640,0
|
|
20250218,133000,57742990,5640,5640,5640,5640,0
|
|
20250218,132900,57742990,5640,5640,5640,5640,0
|
|
20250218,132800,57742990,5640,5640,5640,5640,0
|
|
20250218,132700,57742990,5640,5640,5640,5640,0
|
|
20250218,132600,57742990,5640,5640,5640,5640,0
|
|
20250218,132500,57742990,5640,5640,5640,5640,0
|
|
20250218,132400,57742990,5640,5640,5640,5640,0
|
|
20250218,132300,57742990,5640,5640,5640,5640,0
|
|
20250218,132200,57742990,5640,5640,5640,5640,0
|
|
20250218,132100,57742990,5640,5640,5640,5640,0
|
|
20250218,132000,57742990,5640,5640,5640,5640,0
|
|
20250218,131900,57742990,5640,5640,5640,5640,0
|
|
20250218,131800,57742990,5640,5640,5640,5640,0
|
|
20250218,131700,57742990,5640,5640,5640,5640,0
|
|
20250218,131600,57742990,5640,5640,5640,5640,0
|
|
20250218,131500,57742990,5640,5640,5640,5640,0
|
|
20250218,131400,57742990,5640,5640,5640,5640,0
|
|
20250218,131300,57742990,5640,5640,5640,5640,0
|
|
20250218,131200,57742990,5640,5640,5640,5640,0
|
|
20250218,131100,57742990,5640,5640,5640,5640,0
|
|
20250218,131000,57742990,5640,5640,5640,5640,0
|
|
20250218,130900,57742990,5640,5640,5640,5640,0
|
|
20250218,130800,57742990,5640,5630,5640,5590,551
|
|
20250218,130700,54660690,5650,5650,5650,5650,0
|
|
20250218,130600,54660690,5650,5650,5650,5650,0
|
|
20250218,130500,54660690,5650,5650,5650,5650,0
|
|
20250218,130400,54660690,5650,5650,5650,5650,0
|
|
20250218,130300,54660690,5650,5650,5650,5650,0
|
|
20250218,130200,54660690,5650,5650,5650,5650,0
|
|
20250218,130100,54660690,5650,5650,5650,5650,0
|
|
20250218,130000,54660690,5650,5650,5650,5650,0
|
|
20250218,125900,54660690,5650,5650,5650,5650,0
|
|
20250218,125800,54660690,5650,5650,5650,5650,0
|
|
20250218,125700,54660690,5650,5650,5650,5650,0
|
|
20250218,125600,54660690,5650,5650,5650,5650,0
|
|
20250218,125500,54660690,5650,5650,5650,5650,0
|
|
20250218,125400,54660690,5650,5650,5650,5650,1
|
|
20250218,125300,54655040,5630,5650,5650,5630,13
|
|
20250218,125200,54581740,5680,5680,5680,5680,0
|
|
20250218,125100,54581740,5680,5680,5680,5680,0
|
|
20250218,125000,54581740,5680,5680,5680,5680,0
|
|
20250218,124900,54581740,5680,5680,5680,5680,0
|
|
20250218,124800,54581740,5680,5680,5680,5680,0
|
|
20250218,124700,54581740,5680,5680,5680,5680,0
|
|
20250218,124600,54581740,5680,5680,5680,5680,0
|
|
20250218,124500,54581740,5680,5680,5680,5680,0
|
|
20250218,124400,54581740,5680,5680,5680,5680,0
|
|
20250218,124300,54581740,5680,5680,5680,5680,0
|
|
20250218,124200,54581740,5680,5680,5680,5680,0
|
|
20250218,124100,54581740,5680,5680,5680,5680,0
|
|
20250218,124000,54581740,5680,5650,5680,5650,177
|
|
20250218,123900,53580760,5650,5650,5650,5650,0
|
|
20250218,123800,53580760,5650,5650,5650,5650,0
|
|
20250218,123700,53580760,5650,5650,5650,5650,0
|
|
20250218,123600,53580760,5650,5650,5650,5650,0
|
|
20250218,123500,53580760,5650,5650,5650,5650,282
|
|
20250218,123400,51987460,5650,5650,5650,5650,718
|
|
20250218,123300,47930760,5670,5670,5670,5670,0
|
|
20250218,123200,47930760,5670,5670,5670,5670,0
|
|
20250218,123100,47930760,5670,5670,5670,5670,300
|
|
20250218,123000,46229760,5670,5670,5670,5670,0
|
|
20250218,122900,46229760,5670,5670,5670,5670,0
|
|
20250218,122800,46229760,5670,5670,5670,5670,21
|
|
20250218,122700,46110690,5670,5670,5670,5670,0
|
|
20250218,122600,46110690,5670,5650,5670,5650,126
|
|
20250218,122500,45398130,5650,5650,5650,5650,0
|
|
20250218,122400,45398130,5650,5650,5650,5650,0
|
|
20250218,122300,45398130,5650,5650,5650,5650,218
|
|
20250218,122200,44166430,5650,5650,5650,5650,0
|
|
20250218,122100,44166430,5650,5620,5650,5620,82
|
|
20250218,122000,43703740,5590,5590,5590,5590,0
|
|
20250218,121900,43703740,5590,5590,5590,5590,0
|
|
20250218,121800,43703740,5590,5590,5590,5590,0
|
|
20250218,121700,43703740,5590,5590,5590,5590,0
|
|
20250218,121600,43703740,5590,5590,5590,5590,0
|
|
20250218,121500,43703740,5590,5590,5590,5590,50
|
|
20250218,121400,43424240,5580,5580,5580,5580,0
|
|
20250218,121300,43424240,5580,5580,5580,5580,0
|
|
20250218,121200,43424240,5580,5580,5580,5580,0
|
|
20250218,121100,43424240,5580,5580,5580,5580,0
|
|
20250218,121000,43424240,5580,5580,5580,5580,0
|
|
20250218,120900,43424240,5580,5580,5580,5580,0
|
|
20250218,120800,43424240,5580,5590,5590,5580,507
|
|
20250218,120700,40594600,5580,5580,5580,5580,0
|
|
20250218,120600,40594600,5580,5580,5580,5580,0
|
|
20250218,120500,40594600,5580,5580,5580,5580,0
|
|
20250218,120400,40594600,5580,5580,5580,5580,0
|
|
20250218,120300,40594600,5580,5580,5580,5580,0
|
|
20250218,120200,40594600,5580,5640,5640,5580,1000
|
|
20250218,120100,34989300,5660,5660,5660,5660,0
|
|
20250218,120000,34989300,5660,5660,5660,5660,0
|
|
20250218,115900,34989300,5660,5660,5660,5660,0
|
|
20250218,115800,34989300,5660,5660,5660,5660,0
|
|
20250218,115700,34989300,5660,5660,5660,5660,0
|
|
20250218,115600,34989300,5660,5660,5660,5660,0
|
|
20250218,115500,34989300,5660,5660,5660,5660,0
|
|
20250218,115400,34989300,5660,5660,5660,5660,0
|
|
20250218,115300,34989300,5660,5660,5660,5660,0
|
|
20250218,115200,34989300,5660,5660,5660,5660,0
|
|
20250218,115100,34989300,5660,5660,5660,5660,0
|
|
20250218,115000,34989300,5660,5660,5660,5660,0
|
|
20250218,114900,34989300,5660,5660,5660,5660,0
|
|
20250218,114800,34989300,5660,5660,5660,5660,0
|
|
20250218,114700,34989300,5660,5660,5660,5660,0
|
|
20250218,114600,34989300,5660,5660,5660,5660,0
|
|
20250218,114500,34989300,5660,5660,5660,5660,0
|
|
20250218,114400,34989300,5660,5660,5660,5660,0
|
|
20250218,114300,34989300,5660,5660,5660,5660,0
|
|
20250218,114200,34989300,5660,5660,5660,5660,0
|
|
20250218,114100,34989300,5660,5660,5660,5660,0
|
|
20250218,114000,34989300,5660,5660,5660,5660,0
|
|
20250218,113900,34989300,5660,5660,5660,5660,0
|
|
20250218,113800,34989300,5660,5660,5660,5660,0
|
|
20250218,113700,34989300,5660,5660,5660,5660,0
|
|
20250218,113600,34989300,5660,5660,5660,5660,0
|
|
20250218,113500,34989300,5660,5660,5660,5660,0
|
|
20250218,113400,34989300,5660,5660,5660,5660,0
|
|
20250218,113300,34989300,5660,5660,5660,5660,0
|
|
20250218,113200,34989300,5660,5660,5660,5660,0
|
|
20250218,113100,34989300,5660,5660,5660,5660,0
|
|
20250218,113000,34989300,5660,5660,5660,5660,0
|
|
20250218,112900,34989300,5660,5660,5660,5660,0
|
|
20250218,112800,34989300,5660,5660,5660,5660,0
|
|
20250218,112700,34989300,5660,5660,5660,5660,0
|
|
20250218,112600,34989300,5660,5660,5660,5660,0
|
|
20250218,112500,34989300,5660,5660,5660,5660,0
|
|
20250218,112400,34989300,5660,5660,5660,5660,0
|
|
20250218,112300,34989300,5660,5660,5660,5660,0
|
|
20250218,112200,34989300,5660,5660,5660,5660,0
|
|
20250218,112100,34989300,5660,5660,5660,5660,0
|
|
20250218,112000,34989300,5660,5660,5660,5660,0
|
|
20250218,111900,34989300,5660,5660,5660,5660,0
|
|
20250218,111800,34989300,5660,5660,5660,5660,0
|
|
20250218,111700,34989300,5660,5660,5660,5660,0
|
|
20250218,111600,34989300,5660,5660,5660,5660,0
|
|
20250218,111500,34989300,5660,5660,5660,5660,0
|
|
20250218,111400,34989300,5660,5660,5660,5660,0
|
|
20250218,111300,34989300,5660,5660,5660,5660,0
|
|
20250218,111200,34989300,5660,5660,5660,5660,0
|
|
20250218,111100,34989300,5660,5660,5660,5660,0
|
|
20250218,111000,34989300,5660,5660,5660,5660,0
|
|
20250218,110900,34989300,5660,5660,5660,5660,0
|
|
20250218,110800,34989300,5660,5660,5660,5660,0
|
|
20250218,110700,34989300,5660,5660,5660,5660,0
|
|
20250218,110600,34989300,5660,5660,5660,5660,0
|
|
20250218,110500,34989300,5660,5660,5660,5660,0
|
|
20250218,110400,34989300,5660,5660,5660,5660,0
|
|
20250218,110300,34989300,5660,5660,5660,5660,0
|
|
20250218,110200,34989300,5660,5660,5660,5660,0
|
|
20250218,110100,34989300,5660,5660,5660,5660,0
|
|
20250218,110000,34989300,5660,5660,5660,5660,1
|
|
20250218,105900,34983640,5650,5650,5650,5650,1
|
|
20250218,105800,34977990,5650,5650,5650,5650,0
|
|
20250218,105700,34977990,5650,5660,5670,5600,2079
|
|
20250218,105600,23289380,5670,5670,5670,5670,0
|
|
20250218,105500,23289380,5670,5670,5670,5670,0
|
|
20250218,105400,23289380,5670,5670,5670,5670,0
|
|
20250218,105300,23289380,5670,5670,5670,5670,0
|
|
20250218,105200,23289380,5670,5670,5670,5670,0
|
|
20250218,105100,23289380,5670,5670,5670,5670,0
|
|
20250218,105000,23289380,5670,5670,5670,5670,0
|
|
20250218,104900,23289380,5670,5670,5670,5670,0
|
|
20250218,104800,23289380,5670,5670,5670,5670,0
|
|
20250218,104700,23289380,5670,5670,5670,5670,0
|
|
20250218,104600,23289380,5670,5670,5670,5670,0
|
|
20250218,104500,23289380,5670,5670,5670,5670,0
|
|
20250218,104400,23289380,5670,5670,5670,5670,0
|
|
20250218,104300,23289380,5670,5670,5670,5670,0
|
|
20250218,104200,23289380,5670,5670,5670,5670,0
|
|
20250218,104100,23289380,5670,5670,5670,5670,0
|
|
20250218,104000,23289380,5670,5670,5670,5670,0
|
|
20250218,103900,23289380,5670,5670,5670,5670,0
|
|
20250218,103800,23289380,5670,5670,5670,5670,0
|
|
20250218,103700,23289380,5670,5670,5670,5670,0
|
|
20250218,103600,23289380,5670,5670,5670,5670,0
|
|
20250218,103500,23289380,5670,5670,5670,5670,0
|
|
20250218,103400,23289380,5670,5670,5670,5670,0
|
|
20250218,103300,23289380,5670,5670,5670,5670,0
|
|
20250218,103200,23289380,5670,5670,5670,5670,0
|
|
20250218,103100,23289380,5670,5670,5670,5670,0
|
|
20250218,103000,23289380,5670,5670,5670,5670,0
|
|
20250218,102900,23289380,5670,5670,5670,5670,0
|
|
20250218,102800,23289380,5670,5670,5670,5670,0
|
|
20250218,102700,23289380,5670,5670,5670,5670,0
|
|
20250218,102600,23289380,5670,5670,5670,5670,0
|
|
20250218,102500,23289380,5670,5670,5670,5670,0
|
|
20250218,102400,23289380,5670,5670,5670,5670,0
|
|
20250218,102300,23289380,5670,5670,5670,5670,0
|
|
20250218,102200,23289380,5670,5670,5670,5670,1
|
|
20250218,102100,23283710,5640,5640,5640,5640,0
|
|
20250218,102000,23283710,5640,5640,5640,5640,0
|
|
20250218,101900,23283710,5640,5640,5640,5640,0
|
|
20250218,101800,23283710,5640,5640,5640,5640,0
|
|
20250218,101700,23283710,5640,5640,5640,5640,0
|
|
20250218,101600,23283710,5640,5650,5650,5640,90
|
|
20250218,101500,22776040,5670,5670,5670,5670,0
|
|
20250218,101400,22776040,5670,5670,5670,5670,0
|
|
20250218,101300,22776040,5670,5670,5670,5670,0
|
|
20250218,101200,22776040,5670,5670,5670,5670,0
|
|
20250218,101100,22776040,5670,5670,5670,5670,0
|
|
20250218,101000,22776040,5670,5670,5670,5670,1
|
|
20250218,100900,22770370,5670,5670,5670,5670,0
|
|
20250218,100800,22770370,5670,5670,5670,5670,0
|
|
20250218,100700,22770370,5670,5670,5670,5670,0
|
|
20250218,100600,22770370,5670,5670,5670,5670,0
|
|
20250218,100500,22770370,5670,5670,5670,5670,0
|
|
20250218,100400,22770370,5670,5670,5670,5670,0
|
|
20250218,100300,22770370,5670,5670,5670,5670,1
|
|
20250218,100200,22764700,5670,5670,5670,5670,0
|
|
20250218,100100,22764700,5670,5670,5670,5670,7
|
|
20250218,100000,22725010,5670,5670,5670,5670,0
|
|
20250218,095900,22725010,5670,5670,5670,5670,303
|
|
20250218,095800,21007000,5670,5670,5670,5670,0
|
|
20250218,095700,21007000,5670,5670,5670,5670,19
|
|
20250218,095600,20899270,5680,5680,5680,5680,0
|
|
20250218,095500,20899270,5680,5670,5680,5670,274
|
|
20250218,095400,19344600,5680,5670,5680,5670,6
|
|
20250218,095300,19310570,5670,5670,5670,5670,0
|
|
20250218,095200,19310570,5670,5670,5670,5670,0
|
|
20250218,095100,19310570,5670,5670,5670,5670,0
|
|
20250218,095000,19310570,5670,5670,5670,5670,0
|
|
20250218,094900,19310570,5670,5670,5670,5670,0
|
|
20250218,094800,19310570,5670,5670,5670,5670,5
|
|
20250218,094700,19282220,5670,5670,5670,5670,0
|
|
20250218,094600,19282220,5670,5670,5670,5670,0
|
|
20250218,094500,19282220,5670,5670,5670,5670,5
|
|
20250218,094400,19253870,5670,5670,5670,5670,4
|
|
20250218,094300,19231190,5670,5670,5670,5670,0
|
|
20250218,094200,19231190,5670,5670,5670,5670,0
|
|
20250218,094100,19231190,5670,5670,5670,5670,0
|
|
20250218,094000,19231190,5670,5670,5670,5670,0
|
|
20250218,093900,19231190,5670,5670,5670,5670,1
|
|
20250218,093800,19225520,5650,5650,5650,5650,0
|
|
20250218,093700,19225520,5650,5650,5650,5650,0
|
|
20250218,093600,19225520,5650,5650,5650,5650,0
|
|
20250218,093500,19225520,5650,5650,5650,5650,0
|
|
20250218,093400,19225520,5650,5650,5650,5650,0
|
|
20250218,093300,19225520,5650,5650,5650,5650,0
|
|
20250218,093200,19225520,5650,5650,5650,5650,0
|
|
20250218,093100,19225520,5650,5650,5650,5650,0
|
|
20250218,093000,19225520,5650,5650,5650,5650,0
|
|
20250218,092900,19225520,5650,5650,5650,5650,0
|
|
20250218,092800,19225520,5650,5650,5650,5650,7
|
|
20250218,092700,19185970,5680,5680,5680,5680,0
|
|
20250218,092600,19185970,5680,5680,5680,5680,0
|
|
20250218,092500,19185970,5680,5680,5680,5680,0
|
|
20250218,092400,19185970,5680,5680,5680,5680,0
|
|
20250218,092300,19185970,5680,5680,5680,5680,0
|
|
20250218,092200,19185970,5680,5680,5680,5680,0
|
|
20250218,092100,19185970,5680,5680,5680,5680,0
|
|
20250218,092000,19185970,5680,5680,5680,5680,0
|
|
20250218,091900,19185970,5680,5680,5680,5680,0
|
|
20250218,091800,19185970,5680,5680,5680,5680,1
|
|
20250218,091700,19180290,5670,5670,5670,5670,0
|
|
20250218,091600,19180290,5670,5670,5670,5670,0
|
|
20250218,091500,19180290,5670,5670,5670,5670,0
|
|
20250218,091400,19180290,5670,5670,5670,5670,0
|
|
20250218,091300,19180290,5670,5670,5670,5670,1
|
|
20250218,091200,19174620,5670,5670,5670,5670,0
|
|
20250218,091100,19174620,5670,5670,5670,5670,0
|
|
20250218,091000,19174620,5670,5670,5670,5670,0
|
|
20250218,090900,19174620,5670,5670,5670,5670,0
|
|
20250218,090800,19174620,5670,5670,5670,5670,0
|
|
20250218,090700,19174620,5670,5670,5670,5670,0
|
|
20250218,090600,19174620,5670,5610,5670,5610,102
|
|
20250218,090500,18596340,5560,5650,5650,5560,3246
|
|
20250218,090400,487530,5650,5650,5650,5650,5
|
|
20250218,090300,459280,5680,5670,5680,5670,28
|
|
20250218,090200,300510,5670,5670,5670,5670,0
|
|
20250218,090100,300510,5670,5670,5670,5670,0
|
|
20250218,090000,300510,5670,5670,5670,5670,53
|