703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,204000,36909640,5690,5690,5690,5690,103
|
|
20250220,203900,36909640,5690,5690,5690,5690,0
|
|
20250220,203800,36909640,5690,5690,5690,5690,0
|
|
20250220,203700,36909640,5690,5690,5690,5690,0
|
|
20250220,203600,36909640,5690,5690,5690,5690,0
|
|
20250220,203500,36909640,5690,5690,5690,5690,0
|
|
20250220,203400,36909640,5690,5690,5690,5690,0
|
|
20250220,203300,36909640,5690,5690,5690,5690,0
|
|
20250220,203200,36909640,5690,5690,5690,5690,0
|
|
20250220,203100,36909640,5690,5690,5690,5690,0
|
|
20250220,203000,36909640,5690,5690,5690,5690,0
|
|
20250220,202900,36909640,5690,5690,5690,5690,0
|
|
20250220,202800,36909640,5690,5690,5690,5690,0
|
|
20250220,202700,36909640,5690,5690,5690,5690,0
|
|
20250220,202600,36909640,5690,5690,5690,5690,0
|
|
20250220,202500,36909640,5690,5690,5690,5690,0
|
|
20250220,202400,36909640,5690,5690,5690,5690,0
|
|
20250220,202300,36909640,5690,5690,5690,5690,0
|
|
20250220,202200,36909640,5690,5690,5690,5690,0
|
|
20250220,202100,36909640,5690,5690,5690,5690,0
|
|
20250220,202000,36909640,5690,5690,5690,5690,0
|
|
20250220,201900,36909640,5690,5690,5690,5690,0
|
|
20250220,201800,36909640,5690,5690,5690,5690,0
|
|
20250220,201700,36909640,5690,5690,5690,5690,0
|
|
20250220,201600,36909640,5690,5690,5690,5690,0
|
|
20250220,201500,36909640,5690,5690,5690,5690,0
|
|
20250220,201400,36909640,5690,5690,5690,5690,0
|
|
20250220,201300,36909640,5690,5690,5690,5690,0
|
|
20250220,201200,36909640,5690,5690,5690,5690,0
|
|
20250220,201100,36909640,5690,5690,5690,5690,0
|
|
20250220,201000,36909640,5690,5690,5690,5690,103
|
|
20250220,200900,36909640,5690,5690,5690,5690,0
|
|
20250220,200800,36909640,5690,5690,5690,5690,0
|
|
20250220,200700,36909640,5690,5690,5690,5690,0
|
|
20250220,200600,36909640,5690,5690,5690,5690,0
|
|
20250220,200500,36909640,5690,5690,5690,5690,0
|
|
20250220,200400,36909640,5690,5690,5690,5690,0
|
|
20250220,200300,36909640,5690,5690,5690,5690,0
|
|
20250220,200200,36909640,5690,5690,5690,5690,0
|
|
20250220,200100,36909640,5690,5690,5690,5690,0
|
|
20250220,200000,36909640,5690,5690,5690,5690,0
|
|
20250220,195900,36909640,5690,5690,5690,5690,0
|
|
20250220,195800,36909640,5690,5690,5690,5690,0
|
|
20250220,195700,36909640,5690,5690,5690,5690,0
|
|
20250220,195600,36909640,5690,5690,5690,5690,0
|
|
20250220,195500,36909640,5690,5690,5690,5690,0
|
|
20250220,195400,36909640,5690,5690,5690,5690,0
|
|
20250220,195300,36909640,5690,5690,5690,5690,0
|
|
20250220,195200,36909640,5690,5690,5690,5690,0
|
|
20250220,195100,36909640,5690,5690,5690,5690,0
|
|
20250220,195000,36909640,5690,5690,5690,5690,0
|
|
20250220,194900,36909640,5690,5690,5690,5690,0
|
|
20250220,194800,36909640,5690,5690,5690,5690,0
|
|
20250220,194700,36909640,5690,5690,5690,5690,0
|
|
20250220,194600,36909640,5690,5690,5690,5690,0
|
|
20250220,194500,36909640,5690,5690,5690,5690,0
|
|
20250220,194400,36909640,5690,5690,5690,5690,0
|
|
20250220,194300,36909640,5690,5690,5690,5690,0
|
|
20250220,194200,36909640,5690,5690,5690,5690,0
|
|
20250220,194100,36909640,5690,5690,5690,5690,0
|
|
20250220,194000,36909640,5690,5690,5690,5690,103
|
|
20250220,193900,36909640,5690,5690,5690,5690,0
|
|
20250220,193800,36909640,5690,5690,5690,5690,0
|
|
20250220,193700,36909640,5690,5690,5690,5690,0
|
|
20250220,193600,36909640,5690,5690,5690,5690,0
|
|
20250220,193500,36909640,5690,5690,5690,5690,0
|
|
20250220,193400,36909640,5690,5690,5690,5690,0
|
|
20250220,193300,36909640,5690,5690,5690,5690,0
|
|
20250220,193200,36909640,5690,5690,5690,5690,0
|
|
20250220,193100,36909640,5690,5690,5690,5690,0
|
|
20250220,193000,36909640,5690,5690,5690,5690,0
|
|
20250220,192900,36909640,5690,5690,5690,5690,0
|
|
20250220,192800,36909640,5690,5690,5690,5690,0
|
|
20250220,192700,36909640,5690,5690,5690,5690,0
|
|
20250220,192600,36909640,5690,5690,5690,5690,0
|
|
20250220,192500,36909640,5690,5690,5690,5690,0
|
|
20250220,192400,36909640,5690,5690,5690,5690,0
|
|
20250220,192300,36909640,5690,5690,5690,5690,0
|
|
20250220,192200,36909640,5690,5690,5690,5690,0
|
|
20250220,192100,36909640,5690,5690,5690,5690,0
|
|
20250220,192000,36909640,5690,5690,5690,5690,0
|
|
20250220,191900,36909640,5690,5690,5690,5690,0
|
|
20250220,191800,36909640,5690,5690,5690,5690,0
|
|
20250220,191700,36909640,5690,5690,5690,5690,0
|
|
20250220,191600,36909640,5690,5690,5690,5690,0
|
|
20250220,191500,36909640,5690,5690,5690,5690,0
|
|
20250220,191400,36909640,5690,5690,5690,5690,0
|
|
20250220,191300,36909640,5690,5690,5690,5690,0
|
|
20250220,191200,36909640,5690,5690,5690,5690,0
|
|
20250220,191100,36909640,5690,5690,5690,5690,0
|
|
20250220,191000,36909640,5690,5690,5690,5690,103
|
|
20250220,190900,36909640,5690,5690,5690,5690,0
|
|
20250220,190800,36909640,5690,5690,5690,5690,0
|
|
20250220,190700,36909640,5690,5690,5690,5690,0
|
|
20250220,190600,36909640,5690,5690,5690,5690,0
|
|
20250220,190500,36909640,5690,5690,5690,5690,0
|
|
20250220,190400,36909640,5690,5690,5690,5690,0
|
|
20250220,190300,36909640,5690,5690,5690,5690,0
|
|
20250220,190200,36909640,5690,5690,5690,5690,0
|
|
20250220,190100,36909640,5690,5690,5690,5690,0
|
|
20250220,190000,36909640,5690,5690,5690,5690,0
|
|
20250220,185900,36909640,5690,5690,5690,5690,0
|
|
20250220,185800,36909640,5690,5690,5690,5690,0
|
|
20250220,185700,36909640,5690,5690,5690,5690,0
|
|
20250220,185600,36909640,5690,5690,5690,5690,0
|
|
20250220,185500,36909640,5690,5690,5690,5690,0
|
|
20250220,185400,36909640,5690,5690,5690,5690,0
|
|
20250220,185300,36909640,5690,5690,5690,5690,0
|
|
20250220,185200,36909640,5690,5690,5690,5690,0
|
|
20250220,185100,36909640,5690,5690,5690,5690,0
|
|
20250220,185000,36909640,5690,5690,5690,5690,0
|
|
20250220,184900,36909640,5690,5690,5690,5690,0
|
|
20250220,184800,36909640,5690,5690,5690,5690,0
|
|
20250220,184700,36909640,5690,5690,5690,5690,0
|
|
20250220,184600,36909640,5690,5690,5690,5690,0
|
|
20250220,184500,36909640,5690,5690,5690,5690,0
|
|
20250220,184400,36909640,5690,5690,5690,5690,0
|
|
20250220,184300,36909640,5690,5690,5690,5690,0
|
|
20250220,184200,36909640,5690,5690,5690,5690,0
|
|
20250220,184100,36909640,5690,5690,5690,5690,0
|
|
20250220,184000,36909640,5690,5690,5690,5690,103
|
|
20250220,183900,36909640,5690,5690,5690,5690,0
|
|
20250220,183800,36909640,5690,5690,5690,5690,0
|
|
20250220,183700,36909640,5690,5690,5690,5690,0
|
|
20250220,183600,36909640,5690,5690,5690,5690,0
|
|
20250220,183500,36909640,5690,5690,5690,5690,0
|
|
20250220,183400,36909640,5690,5690,5690,5690,0
|
|
20250220,183300,36909640,5690,5690,5690,5690,0
|
|
20250220,183200,36909640,5690,5690,5690,5690,0
|
|
20250220,183100,36909640,5690,5690,5690,5690,0
|
|
20250220,183000,36909640,5690,5690,5690,5690,0
|
|
20250220,182900,36909640,5690,5690,5690,5690,0
|
|
20250220,182800,36909640,5690,5690,5690,5690,0
|
|
20250220,182700,36909640,5690,5690,5690,5690,0
|
|
20250220,182600,36909640,5690,5690,5690,5690,0
|
|
20250220,182500,36909640,5690,5690,5690,5690,0
|
|
20250220,182400,36909640,5690,5690,5690,5690,0
|
|
20250220,182300,36909640,5690,5690,5690,5690,0
|
|
20250220,182200,36909640,5690,5690,5690,5690,0
|
|
20250220,182100,36909640,5690,5690,5690,5690,0
|
|
20250220,182000,36909640,5690,5690,5690,5690,0
|
|
20250220,181900,36909640,5690,5690,5690,5690,0
|
|
20250220,181800,36909640,5690,5690,5690,5690,0
|
|
20250220,181700,36909640,5690,5690,5690,5690,0
|
|
20250220,181600,36909640,5690,5690,5690,5690,0
|
|
20250220,181500,36909640,5690,5690,5690,5690,0
|
|
20250220,181400,36909640,5690,5690,5690,5690,0
|
|
20250220,181300,36909640,5690,5690,5690,5690,0
|
|
20250220,181200,36909640,5690,5690,5690,5690,0
|
|
20250220,181100,36909640,5690,5690,5690,5690,0
|
|
20250220,181000,36909640,5690,5690,5690,5690,103
|
|
20250220,180900,36909640,5690,5690,5690,5690,0
|
|
20250220,180800,36909640,5690,5690,5690,5690,0
|
|
20250220,180700,36909640,5690,5690,5690,5690,0
|
|
20250220,180600,36909640,5690,5690,5690,5690,0
|
|
20250220,180500,36909640,5690,5690,5690,5690,0
|
|
20250220,180400,36909640,5690,5690,5690,5690,0
|
|
20250220,180300,36909640,5690,5690,5690,5690,0
|
|
20250220,180200,36909640,5690,5690,5690,5690,0
|
|
20250220,180100,36909640,5690,5690,5690,5690,0
|
|
20250220,180000,36909640,5690,5690,5690,5690,0
|
|
20250220,175900,36909640,5690,5690,5690,5690,0
|
|
20250220,175800,36909640,5690,5690,5690,5690,0
|
|
20250220,175700,36909640,5690,5690,5690,5690,0
|
|
20250220,175600,36909640,5690,5690,5690,5690,0
|
|
20250220,175500,36909640,5690,5690,5690,5690,0
|
|
20250220,175400,36909640,5690,5690,5690,5690,0
|
|
20250220,175300,36909640,5690,5690,5690,5690,0
|
|
20250220,175200,36909640,5690,5690,5690,5690,0
|
|
20250220,175100,36909640,5690,5690,5690,5690,0
|
|
20250220,175000,36909640,5690,5690,5690,5690,0
|
|
20250220,174900,36909640,5690,5690,5690,5690,0
|
|
20250220,174800,36909640,5690,5690,5690,5690,0
|
|
20250220,174700,36909640,5690,5690,5690,5690,0
|
|
20250220,174600,36909640,5690,5690,5690,5690,0
|
|
20250220,174500,36909640,5690,5690,5690,5690,0
|
|
20250220,174400,36909640,5690,5690,5690,5690,0
|
|
20250220,174300,36909640,5690,5690,5690,5690,0
|
|
20250220,174200,36909640,5690,5690,5690,5690,0
|
|
20250220,174100,36909640,5690,5690,5690,5690,0
|
|
20250220,174000,36909640,5690,5690,5690,5690,103
|
|
20250220,173900,36909640,5690,5690,5690,5690,0
|
|
20250220,173800,36909640,5690,5690,5690,5690,0
|
|
20250220,173700,36909640,5690,5690,5690,5690,0
|
|
20250220,173600,36909640,5690,5690,5690,5690,0
|
|
20250220,173500,36909640,5690,5690,5690,5690,0
|
|
20250220,173400,36909640,5690,5690,5690,5690,0
|
|
20250220,173300,36909640,5690,5690,5690,5690,0
|
|
20250220,173200,36909640,5690,5690,5690,5690,0
|
|
20250220,173100,36909640,5690,5690,5690,5690,0
|
|
20250220,173000,36909640,5690,5690,5690,5690,0
|
|
20250220,172900,36909640,5690,5690,5690,5690,0
|
|
20250220,172800,36909640,5690,5690,5690,5690,0
|
|
20250220,172700,36909640,5690,5690,5690,5690,0
|
|
20250220,172600,36909640,5690,5690,5690,5690,0
|
|
20250220,172500,36909640,5690,5690,5690,5690,0
|
|
20250220,172400,36909640,5690,5690,5690,5690,0
|
|
20250220,172300,36909640,5690,5690,5690,5690,0
|
|
20250220,172200,36909640,5690,5690,5690,5690,0
|
|
20250220,172100,36909640,5690,5690,5690,5690,0
|
|
20250220,172000,36909640,5690,5690,5690,5690,0
|
|
20250220,171900,36909640,5690,5690,5690,5690,0
|
|
20250220,171800,36909640,5690,5690,5690,5690,0
|
|
20250220,171700,36909640,5690,5690,5690,5690,0
|
|
20250220,171600,36909640,5690,5690,5690,5690,0
|
|
20250220,171500,36909640,5690,5690,5690,5690,0
|
|
20250220,171400,36909640,5690,5690,5690,5690,0
|
|
20250220,171300,36909640,5690,5690,5690,5690,0
|
|
20250220,171200,36909640,5690,5690,5690,5690,0
|
|
20250220,171100,36909640,5690,5690,5690,5690,0
|
|
20250220,171000,36909640,5690,5690,5690,5690,103
|
|
20250220,170900,36909640,5690,5690,5690,5690,0
|
|
20250220,170800,36909640,5690,5690,5690,5690,0
|
|
20250220,170700,36909640,5690,5690,5690,5690,0
|
|
20250220,170600,36909640,5690,5690,5690,5690,0
|
|
20250220,170500,36909640,5690,5690,5690,5690,0
|
|
20250220,170400,36909640,5690,5690,5690,5690,0
|
|
20250220,170300,36909640,5690,5690,5690,5690,0
|
|
20250220,170200,36909640,5690,5690,5690,5690,0
|
|
20250220,170100,36909640,5690,5690,5690,5690,0
|
|
20250220,170000,36909640,5690,5690,5690,5690,0
|
|
20250220,165900,36909640,5690,5690,5690,5690,0
|
|
20250220,165800,36909640,5690,5690,5690,5690,0
|
|
20250220,165700,36909640,5690,5690,5690,5690,0
|
|
20250220,165600,36909640,5690,5690,5690,5690,0
|
|
20250220,165500,36909640,5690,5690,5690,5690,0
|
|
20250220,165400,36909640,5690,5690,5690,5690,0
|
|
20250220,165300,36909640,5690,5690,5690,5690,0
|
|
20250220,165200,36909640,5690,5690,5690,5690,0
|
|
20250220,165100,36909640,5690,5690,5690,5690,0
|
|
20250220,165000,36909640,5690,5690,5690,5690,0
|
|
20250220,164900,36909640,5690,5690,5690,5690,0
|
|
20250220,164800,36909640,5690,5690,5690,5690,0
|
|
20250220,164700,36909640,5690,5690,5690,5690,0
|
|
20250220,164600,36909640,5690,5690,5690,5690,0
|
|
20250220,164500,36909640,5690,5690,5690,5690,0
|
|
20250220,164400,36909640,5690,5690,5690,5690,0
|
|
20250220,164300,36909640,5690,5690,5690,5690,0
|
|
20250220,164200,36909640,5690,5690,5690,5690,0
|
|
20250220,164100,36909640,5690,5690,5690,5690,0
|
|
20250220,164000,36909640,5690,5690,5690,5690,103
|
|
20250220,163900,36909640,5690,5690,5690,5690,0
|
|
20250220,163800,36909640,5690,5690,5690,5690,0
|
|
20250220,163700,36909640,5690,5690,5690,5690,0
|
|
20250220,163600,36909640,5690,5690,5690,5690,0
|
|
20250220,163500,36909640,5690,5690,5690,5690,0
|
|
20250220,163400,36909640,5690,5690,5690,5690,0
|
|
20250220,163300,36909640,5690,5690,5690,5690,0
|
|
20250220,163200,36909640,5690,5690,5690,5690,0
|
|
20250220,163100,36909640,5690,5690,5690,5690,0
|
|
20250220,163000,36909640,5690,5690,5690,5690,0
|
|
20250220,162900,36909640,5690,5690,5690,5690,0
|
|
20250220,162800,36909640,5690,5690,5690,5690,0
|
|
20250220,162700,36909640,5690,5690,5690,5690,0
|
|
20250220,162600,36909640,5690,5690,5690,5690,0
|
|
20250220,162500,36909640,5690,5690,5690,5690,0
|
|
20250220,162400,36909640,5690,5690,5690,5690,0
|
|
20250220,162300,36909640,5690,5690,5690,5690,0
|
|
20250220,162200,36909640,5690,5690,5690,5690,0
|
|
20250220,162100,36909640,5690,5690,5690,5690,0
|
|
20250220,162000,36909640,5690,5690,5690,5690,0
|
|
20250220,161900,36909640,5690,5690,5690,5690,0
|
|
20250220,161800,36909640,5690,5690,5690,5690,0
|
|
20250220,161700,36909640,5690,5690,5690,5690,0
|
|
20250220,161600,36909640,5690,5690,5690,5690,0
|
|
20250220,161500,36909640,5690,5690,5690,5690,0
|
|
20250220,161400,36909640,5690,5690,5690,5690,0
|
|
20250220,161300,36909640,5690,5690,5690,5690,0
|
|
20250220,161200,36909640,5690,5690,5690,5690,0
|
|
20250220,161100,36909640,5690,5690,5690,5690,0
|
|
20250220,161000,36909640,5690,5690,5690,5690,103
|
|
20250220,160900,36909640,5690,5690,5690,5690,0
|
|
20250220,160800,36909640,5690,5690,5690,5690,0
|
|
20250220,160700,36909640,5690,5690,5690,5690,0
|
|
20250220,160600,36909640,5690,5690,5690,5690,0
|
|
20250220,160500,36909640,5690,5690,5690,5690,0
|
|
20250220,160400,36909640,5690,5690,5690,5690,0
|
|
20250220,160300,36909640,5690,5690,5690,5690,0
|
|
20250220,160200,36909640,5690,5690,5690,5690,0
|
|
20250220,160100,36909640,5690,5690,5690,5690,0
|
|
20250220,160000,36909640,5690,5690,5690,5690,0
|
|
20250220,155900,36909640,5690,5690,5690,5690,0
|
|
20250220,155800,36909640,5690,5690,5690,5690,0
|
|
20250220,155700,36909640,5690,5690,5690,5690,0
|
|
20250220,155600,36909640,5690,5690,5690,5690,0
|
|
20250220,155500,36909640,5690,5690,5690,5690,0
|
|
20250220,155400,36909640,5690,5690,5690,5690,0
|
|
20250220,155300,36909640,5690,5690,5690,5690,0
|
|
20250220,155200,36909640,5690,5690,5690,5690,0
|
|
20250220,155100,36909640,5690,5690,5690,5690,0
|
|
20250220,155000,36909640,5690,5690,5690,5690,0
|
|
20250220,154900,36909640,5690,5690,5690,5690,0
|
|
20250220,154800,36909640,5690,5690,5690,5690,0
|
|
20250220,154700,36909640,5690,5690,5690,5690,0
|
|
20250220,154600,36909640,5690,5690,5690,5690,0
|
|
20250220,154500,36909640,5690,5690,5690,5690,0
|
|
20250220,154400,36909640,5690,5690,5690,5690,0
|
|
20250220,154300,36909640,5690,5690,5690,5690,0
|
|
20250220,154200,36909640,5690,5690,5690,5690,0
|
|
20250220,154100,36909640,5690,5690,5690,5690,0
|
|
20250220,154000,36909640,5690,5690,5690,5690,103
|
|
20250220,153900,36909640,5690,5690,5690,5690,0
|
|
20250220,153800,36909640,5690,5690,5690,5690,0
|
|
20250220,153700,36909640,5690,5690,5690,5690,0
|
|
20250220,153600,36909640,5690,5690,5690,5690,0
|
|
20250220,153500,36909640,5690,5690,5690,5690,0
|
|
20250220,153400,36909640,5690,5690,5690,5690,0
|
|
20250220,153300,36909640,5690,5690,5690,5690,0
|
|
20250220,153200,36909640,5690,5690,5690,5690,0
|
|
20250220,153100,36909640,5690,5690,5690,5690,0
|
|
20250220,153000,36909640,5690,5690,5690,5690,103
|
|
20250220,152900,36323570,5690,5690,5690,5690,0
|
|
20250220,152800,36323570,5690,5690,5690,5690,0
|
|
20250220,152700,36323570,5690,5690,5690,5690,0
|
|
20250220,152600,36323570,5690,5690,5690,5690,0
|
|
20250220,152500,36323570,5690,5690,5690,5690,0
|
|
20250220,152400,36323570,5690,5690,5690,5690,0
|
|
20250220,152300,36323570,5690,5690,5690,5690,0
|
|
20250220,152200,36323570,5690,5690,5690,5690,0
|
|
20250220,152100,36323570,5690,5690,5690,5690,0
|
|
20250220,152000,36323570,5690,5690,5690,5690,0
|
|
20250220,151900,36323570,5690,5690,5690,5690,0
|
|
20250220,151800,36323570,5690,5690,5690,5690,0
|
|
20250220,151700,36323570,5690,5690,5690,5690,1
|
|
20250220,151600,36317880,5680,5680,5680,5680,9
|
|
20250220,151500,36266760,5680,5680,5680,5680,0
|
|
20250220,151400,36266760,5680,5680,5680,5680,0
|
|
20250220,151300,36266760,5680,5680,5680,5680,0
|
|
20250220,151200,36266760,5680,5680,5680,5680,0
|
|
20250220,151100,36266760,5680,5680,5680,5680,1
|
|
20250220,151000,36261080,5630,5630,5630,5630,0
|
|
20250220,150900,36261080,5630,5630,5630,5630,0
|
|
20250220,150800,36261080,5630,5630,5630,5630,0
|
|
20250220,150700,36261080,5630,5650,5650,5630,45
|
|
20250220,150600,36007310,5660,5660,5660,5660,5
|
|
20250220,150500,35979010,5670,5670,5670,5670,0
|
|
20250220,150400,35979010,5670,5670,5670,5670,3
|
|
20250220,150300,35962000,5680,5680,5680,5680,1
|
|
20250220,150200,35956320,5680,5680,5680,5680,1
|
|
20250220,150100,35950640,5690,5690,5690,5690,0
|
|
20250220,150000,35950640,5690,5690,5690,5690,0
|
|
20250220,145900,35950640,5690,5690,5690,5690,0
|
|
20250220,145800,35950640,5690,5690,5690,5690,0
|
|
20250220,145700,35950640,5690,5690,5690,5690,0
|
|
20250220,145600,35950640,5690,5690,5690,5690,0
|
|
20250220,145500,35950640,5690,5690,5690,5690,0
|
|
20250220,145400,35950640,5690,5690,5690,5690,0
|
|
20250220,145300,35950640,5690,5690,5690,5690,0
|
|
20250220,145200,35950640,5690,5690,5690,5690,0
|
|
20250220,145100,35950640,5690,5690,5690,5690,0
|
|
20250220,145000,35950640,5690,5690,5690,5690,0
|
|
20250220,144900,35950640,5690,5690,5690,5690,0
|
|
20250220,144800,35950640,5690,5690,5690,5690,0
|
|
20250220,144700,35950640,5690,5690,5690,5690,0
|
|
20250220,144600,35950640,5690,5690,5690,5690,0
|
|
20250220,144500,35950640,5690,5690,5690,5690,0
|
|
20250220,144400,35950640,5690,5690,5690,5690,0
|
|
20250220,144300,35950640,5690,5690,5690,5690,2
|
|
20250220,144200,35939260,5680,5680,5680,5680,1
|
|
20250220,144100,35933580,5690,5690,5690,5690,0
|
|
20250220,144000,35933580,5690,5690,5690,5690,0
|
|
20250220,143900,35933580,5690,5690,5690,5690,0
|
|
20250220,143800,35933580,5690,5690,5690,5690,0
|
|
20250220,143700,35933580,5690,5650,5690,5650,185
|
|
20250220,143600,34888290,5650,5650,5650,5650,490
|
|
20250220,143500,32119790,5650,5680,5680,5640,1410
|
|
20250220,143400,24147550,5690,5690,5690,5690,0
|
|
20250220,143300,24147550,5690,5690,5690,5690,0
|
|
20250220,143200,24147550,5690,5690,5690,5690,0
|
|
20250220,143100,24147550,5690,5690,5690,5690,0
|
|
20250220,143000,24147550,5690,5690,5690,5690,0
|
|
20250220,142900,24147550,5690,5680,5690,5680,11
|
|
20250220,142800,24085060,5690,5690,5690,5690,0
|
|
20250220,142700,24085060,5690,5690,5690,5690,0
|
|
20250220,142600,24085060,5690,5690,5690,5690,0
|
|
20250220,142500,24085060,5690,5690,5690,5690,0
|
|
20250220,142400,24085060,5690,5690,5690,5690,0
|
|
20250220,142300,24085060,5690,5690,5690,5690,0
|
|
20250220,142200,24085060,5690,5690,5690,5690,0
|
|
20250220,142100,24085060,5690,5690,5690,5690,0
|
|
20250220,142000,24085060,5690,5690,5690,5690,0
|
|
20250220,141900,24085060,5690,5690,5690,5690,0
|
|
20250220,141800,24085060,5690,5690,5690,5690,0
|
|
20250220,141700,24085060,5690,5690,5690,5690,0
|
|
20250220,141600,24085060,5690,5690,5690,5690,0
|
|
20250220,141500,24085060,5690,5690,5690,5690,0
|
|
20250220,141400,24085060,5690,5690,5690,5690,0
|
|
20250220,141300,24085060,5690,5690,5690,5690,6
|
|
20250220,141200,24050920,5690,5690,5690,5690,0
|
|
20250220,141100,24050920,5690,5690,5690,5690,0
|
|
20250220,141000,24050920,5690,5690,5690,5690,0
|
|
20250220,140900,24050920,5690,5690,5690,5690,0
|
|
20250220,140800,24050920,5690,5690,5690,5690,0
|
|
20250220,140700,24050920,5690,5690,5690,5690,0
|
|
20250220,140600,24050920,5690,5690,5690,5690,0
|
|
20250220,140500,24050920,5690,5690,5690,5690,0
|
|
20250220,140400,24050920,5690,5690,5690,5690,0
|
|
20250220,140300,24050920,5690,5690,5690,5690,0
|
|
20250220,140200,24050920,5690,5690,5690,5690,0
|
|
20250220,140100,24050920,5690,5690,5690,5690,0
|
|
20250220,140000,24050920,5690,5690,5690,5690,0
|
|
20250220,135900,24050920,5690,5690,5690,5690,0
|
|
20250220,135800,24050920,5690,5690,5690,5690,1
|
|
20250220,135700,24045230,5680,5680,5680,5680,0
|
|
20250220,135600,24045230,5680,5680,5680,5680,0
|
|
20250220,135500,24045230,5680,5680,5680,5680,0
|
|
20250220,135400,24045230,5680,5680,5680,5680,0
|
|
20250220,135300,24045230,5680,5680,5680,5680,0
|
|
20250220,135200,24045230,5680,5680,5680,5680,0
|
|
20250220,135100,24045230,5680,5680,5680,5680,0
|
|
20250220,135000,24045230,5680,5680,5680,5680,6
|
|
20250220,134900,24011150,5690,5690,5690,5690,0
|
|
20250220,134800,24011150,5690,5690,5690,5690,0
|
|
20250220,134700,24011150,5690,5690,5690,5690,0
|
|
20250220,134600,24011150,5690,5690,5690,5690,1
|
|
20250220,134500,24005460,5690,5690,5690,5690,0
|
|
20250220,134400,24005460,5690,5690,5690,5690,0
|
|
20250220,134300,24005460,5690,5690,5690,5690,0
|
|
20250220,134200,24005460,5690,5690,5690,5690,0
|
|
20250220,134100,24005460,5690,5690,5690,5690,0
|
|
20250220,134000,24005460,5690,5690,5690,5690,0
|
|
20250220,133900,24005460,5690,5690,5690,5690,4
|
|
20250220,133800,23982700,5700,5700,5700,5700,0
|
|
20250220,133700,23982700,5700,5700,5700,5700,0
|
|
20250220,133600,23982700,5700,5700,5700,5700,0
|
|
20250220,133500,23982700,5700,5700,5700,5700,0
|
|
20250220,133400,23982700,5700,5700,5700,5700,0
|
|
20250220,133300,23982700,5700,5700,5700,5700,0
|
|
20250220,133200,23982700,5700,5700,5700,5700,0
|
|
20250220,133100,23982700,5700,5700,5700,5700,0
|
|
20250220,133000,23982700,5700,5700,5700,5700,0
|
|
20250220,132900,23982700,5700,5700,5700,5700,0
|
|
20250220,132800,23982700,5700,5700,5700,5700,18
|
|
20250220,132700,23880100,5700,5700,5700,5700,0
|
|
20250220,132600,23880100,5700,5700,5700,5700,0
|
|
20250220,132500,23880100,5700,5700,5700,5700,0
|
|
20250220,132400,23880100,5700,5700,5700,5700,0
|
|
20250220,132300,23880100,5700,5700,5700,5700,0
|
|
20250220,132200,23880100,5700,5700,5700,5700,0
|
|
20250220,132100,23880100,5700,5700,5700,5700,1
|
|
20250220,132000,23874400,5690,5690,5690,5690,0
|
|
20250220,131900,23874400,5690,5690,5690,5690,0
|
|
20250220,131800,23874400,5690,5690,5690,5690,0
|
|
20250220,131700,23874400,5690,5690,5690,5690,1
|
|
20250220,131600,23868710,5710,5710,5710,5710,0
|
|
20250220,131500,23868710,5710,5710,5710,5710,0
|
|
20250220,131400,23868710,5710,5710,5710,5710,0
|
|
20250220,131300,23868710,5710,5710,5710,5710,0
|
|
20250220,131200,23868710,5710,5710,5710,5710,0
|
|
20250220,131100,23868710,5710,5710,5710,5710,0
|
|
20250220,131000,23868710,5710,5710,5710,5710,0
|
|
20250220,130900,23868710,5710,5710,5710,5710,0
|
|
20250220,130800,23868710,5710,5710,5710,5710,0
|
|
20250220,130700,23868710,5710,5710,5710,5710,0
|
|
20250220,130600,23868710,5710,5710,5710,5710,0
|
|
20250220,130500,23868710,5710,5710,5710,5710,0
|
|
20250220,130400,23868710,5710,5710,5710,5710,0
|
|
20250220,130300,23868710,5710,5710,5710,5710,1
|
|
20250220,130200,23863000,5670,5670,5670,5670,0
|
|
20250220,130100,23863000,5670,5670,5670,5670,0
|
|
20250220,130000,23863000,5670,5670,5670,5670,0
|
|
20250220,125900,23863000,5670,5670,5670,5670,0
|
|
20250220,125800,23863000,5670,5670,5670,5670,0
|
|
20250220,125700,23863000,5670,5670,5670,5670,18
|
|
20250220,125600,23760940,5670,5700,5700,5670,182
|
|
20250220,125500,22727930,5710,5710,5710,5710,0
|
|
20250220,125400,22727930,5710,5710,5710,5710,0
|
|
20250220,125300,22727930,5710,5710,5710,5710,0
|
|
20250220,125200,22727930,5710,5710,5710,5710,0
|
|
20250220,125100,22727930,5710,5710,5710,5710,10
|
|
20250220,125000,22670830,5710,5710,5710,5710,0
|
|
20250220,124900,22670830,5710,5710,5710,5710,0
|
|
20250220,124800,22670830,5710,5710,5710,5710,0
|
|
20250220,124700,22670830,5710,5710,5710,5710,0
|
|
20250220,124600,22670830,5710,5710,5710,5710,1
|
|
20250220,124500,22665120,5710,5710,5710,5710,0
|
|
20250220,124400,22665120,5710,5710,5710,5710,0
|
|
20250220,124300,22665120,5710,5710,5710,5710,0
|
|
20250220,124200,22665120,5710,5710,5710,5710,0
|
|
20250220,124100,22665120,5710,5710,5710,5710,0
|
|
20250220,124000,22665120,5710,5710,5710,5710,0
|
|
20250220,123900,22665120,5710,5710,5710,5710,0
|
|
20250220,123800,22665120,5710,5710,5710,5710,0
|
|
20250220,123700,22665120,5710,5710,5710,5710,0
|
|
20250220,123600,22665120,5710,5710,5710,5710,156
|
|
20250220,123500,21774360,5710,5710,5710,5710,220
|
|
20250220,123400,20518160,5710,5720,5720,5710,54
|
|
20250220,123300,20209780,5740,5740,5740,5740,0
|
|
20250220,123200,20209780,5740,5730,5740,5730,375
|
|
20250220,123100,18058600,5710,5710,5710,5710,0
|
|
20250220,123000,18058600,5710,5710,5710,5710,0
|
|
20250220,122900,18058600,5710,5720,5720,5710,126
|
|
20250220,122800,17337890,5720,5720,5720,5720,0
|
|
20250220,122700,17337890,5720,5710,5720,5710,23
|
|
20250220,122600,17206550,5720,5720,5720,5720,1
|
|
20250220,122500,17200830,5710,5710,5710,5710,70
|
|
20250220,122400,16801130,5720,5710,5720,5710,183
|
|
20250220,122300,15756190,5710,5710,5710,5710,10
|
|
20250220,122200,15699090,5710,5710,5710,5710,0
|
|
20250220,122100,15699090,5710,5710,5710,5710,6
|
|
20250220,122000,15664830,5710,5710,5710,5710,0
|
|
20250220,121900,15664830,5710,5710,5710,5710,0
|
|
20250220,121800,15664830,5710,5710,5710,5710,303
|
|
20250220,121700,13934700,5710,5710,5710,5710,0
|
|
20250220,121600,13934700,5710,5690,5710,5690,145
|
|
20250220,121500,13108370,5690,5680,5690,5680,329
|
|
20250220,121400,11236550,5680,5680,5680,5680,0
|
|
20250220,121300,11236550,5680,5680,5680,5680,0
|
|
20250220,121200,11236550,5680,5680,5680,5680,0
|
|
20250220,121100,11236550,5680,5680,5680,5680,0
|
|
20250220,121000,11236550,5680,5680,5680,5680,0
|
|
20250220,120900,11236550,5680,5670,5680,5670,41
|
|
20250220,120800,11004070,5670,5670,5670,5670,0
|
|
20250220,120700,11004070,5670,5670,5670,5670,0
|
|
20250220,120600,11004070,5670,5670,5670,5670,0
|
|
20250220,120500,11004070,5670,5670,5670,5670,0
|
|
20250220,120400,11004070,5670,5670,5670,5670,0
|
|
20250220,120300,11004070,5670,5670,5670,5670,0
|
|
20250220,120200,11004070,5670,5670,5670,5670,0
|
|
20250220,120100,11004070,5670,5670,5670,5670,42
|
|
20250220,120000,10765930,5670,5670,5670,5670,0
|
|
20250220,115900,10765930,5670,5670,5670,5670,0
|
|
20250220,115800,10765930,5670,5670,5670,5670,0
|
|
20250220,115700,10765930,5670,5670,5670,5670,0
|
|
20250220,115600,10765930,5670,5670,5670,5670,0
|
|
20250220,115500,10765930,5670,5670,5670,5670,0
|
|
20250220,115400,10765930,5670,5670,5670,5670,0
|
|
20250220,115300,10765930,5670,5670,5670,5670,0
|
|
20250220,115200,10765930,5670,5670,5670,5670,0
|
|
20250220,115100,10765930,5670,5670,5670,5670,0
|
|
20250220,115000,10765930,5670,5670,5670,5670,0
|
|
20250220,114900,10765930,5670,5670,5670,5670,0
|
|
20250220,114800,10765930,5670,5670,5670,5670,0
|
|
20250220,114700,10765930,5670,5670,5670,5670,0
|
|
20250220,114600,10765930,5670,5670,5670,5670,0
|
|
20250220,114500,10765930,5670,5670,5670,5670,0
|
|
20250220,114400,10765930,5670,5670,5670,5670,0
|
|
20250220,114300,10765930,5670,5670,5670,5670,0
|
|
20250220,114200,10765930,5670,5670,5670,5670,2
|
|
20250220,114100,10754590,5640,5640,5640,5640,0
|
|
20250220,114000,10754590,5640,5640,5640,5640,0
|
|
20250220,113900,10754590,5640,5640,5640,5640,0
|
|
20250220,113800,10754590,5640,5640,5640,5640,0
|
|
20250220,113700,10754590,5640,5640,5640,5640,0
|
|
20250220,113600,10754590,5640,5640,5640,5640,0
|
|
20250220,113500,10754590,5640,5640,5640,5640,0
|
|
20250220,113400,10754590,5640,5650,5650,5640,9
|
|
20250220,113300,10703810,5670,5670,5670,5670,1
|
|
20250220,113200,10698140,5630,5630,5630,5630,0
|
|
20250220,113100,10698140,5630,5630,5630,5630,0
|
|
20250220,113000,10698140,5630,5630,5630,5630,0
|
|
20250220,112900,10698140,5630,5630,5630,5630,0
|
|
20250220,112800,10698140,5630,5630,5630,5630,0
|
|
20250220,112700,10698140,5630,5650,5650,5630,6
|
|
20250220,112600,10664320,5680,5680,5680,5680,0
|
|
20250220,112500,10664320,5680,5680,5680,5680,0
|
|
20250220,112400,10664320,5680,5680,5680,5680,0
|
|
20250220,112300,10664320,5680,5680,5680,5680,100
|
|
20250220,112200,10096320,5680,5680,5680,5680,0
|
|
20250220,112100,10096320,5680,5680,5680,5680,0
|
|
20250220,112000,10096320,5680,5670,5680,5670,18
|
|
20250220,111900,9994210,5650,5650,5650,5650,0
|
|
20250220,111800,9994210,5650,5650,5650,5650,1
|
|
20250220,111700,9988560,5630,5630,5630,5630,0
|
|
20250220,111600,9988560,5630,5630,5630,5630,0
|
|
20250220,111500,9988560,5630,5630,5630,5630,0
|
|
20250220,111400,9988560,5630,5630,5630,5630,0
|
|
20250220,111300,9988560,5630,5650,5650,5630,89
|
|
20250220,111200,9487310,5660,5660,5660,5660,0
|
|
20250220,111100,9487310,5660,5660,5660,5660,1
|
|
20250220,111000,9481650,5670,5670,5670,5670,0
|
|
20250220,110900,9481650,5670,5670,5670,5670,0
|
|
20250220,110800,9481650,5670,5670,5670,5670,0
|
|
20250220,110700,9481650,5670,5670,5670,5670,0
|
|
20250220,110600,9481650,5670,5670,5670,5670,0
|
|
20250220,110500,9481650,5670,5670,5670,5670,1
|
|
20250220,110400,9475980,5670,5670,5670,5670,0
|
|
20250220,110300,9475980,5670,5670,5670,5670,0
|
|
20250220,110200,9475980,5670,5670,5670,5670,0
|
|
20250220,110100,9475980,5670,5670,5670,5670,0
|
|
20250220,110000,9475980,5670,5670,5670,5670,0
|
|
20250220,105900,9475980,5670,5670,5670,5670,0
|
|
20250220,105800,9475980,5670,5670,5670,5670,0
|
|
20250220,105700,9475980,5670,5670,5670,5670,0
|
|
20250220,105600,9475980,5670,5670,5670,5670,0
|
|
20250220,105500,9475980,5670,5670,5670,5670,0
|
|
20250220,105400,9475980,5670,5670,5670,5670,0
|
|
20250220,105300,9475980,5670,5670,5670,5670,0
|
|
20250220,105200,9475980,5670,5670,5670,5670,0
|
|
20250220,105100,9475980,5670,5670,5670,5670,0
|
|
20250220,105000,9475980,5670,5670,5670,5670,0
|
|
20250220,104900,9475980,5670,5670,5670,5670,0
|
|
20250220,104800,9475980,5670,5670,5670,5670,0
|
|
20250220,104700,9475980,5670,5670,5670,5670,0
|
|
20250220,104600,9475980,5670,5670,5670,5670,0
|
|
20250220,104500,9475980,5670,5670,5670,5670,0
|
|
20250220,104400,9475980,5670,5670,5670,5670,0
|
|
20250220,104300,9475980,5670,5670,5670,5670,0
|
|
20250220,104200,9475980,5670,5670,5670,5670,0
|
|
20250220,104100,9475980,5670,5670,5670,5670,0
|
|
20250220,104000,9475980,5670,5670,5670,5670,0
|
|
20250220,103900,9475980,5670,5670,5670,5670,0
|
|
20250220,103800,9475980,5670,5670,5670,5670,0
|
|
20250220,103700,9475980,5670,5670,5670,5670,0
|
|
20250220,103600,9475980,5670,5670,5670,5670,0
|
|
20250220,103500,9475980,5670,5670,5670,5670,0
|
|
20250220,103400,9475980,5670,5670,5670,5670,0
|
|
20250220,103300,9475980,5670,5670,5670,5670,10
|
|
20250220,103200,9419280,5630,5630,5630,5630,0
|
|
20250220,103100,9419280,5630,5630,5630,5630,0
|
|
20250220,103000,9419280,5630,5630,5630,5630,0
|
|
20250220,102900,9419280,5630,5630,5630,5630,0
|
|
20250220,102800,9419280,5630,5630,5630,5630,0
|
|
20250220,102700,9419280,5630,5650,5650,5630,500
|
|
20250220,102600,6604200,5670,5670,5670,5670,1
|
|
20250220,102500,6598530,5640,5640,5640,5640,0
|
|
20250220,102400,6598530,5640,5640,5640,5640,11
|
|
20250220,102300,6536490,5640,5660,5660,5640,10
|
|
20250220,102200,6480060,5670,5670,5670,5670,0
|
|
20250220,102100,6480060,5670,5670,5670,5670,489
|
|
20250220,102000,3707430,5680,5680,5680,5680,0
|
|
20250220,101900,3707430,5680,5680,5680,5680,0
|
|
20250220,101800,3707430,5680,5680,5680,5680,0
|
|
20250220,101700,3707430,5680,5680,5680,5680,0
|
|
20250220,101600,3707430,5680,5680,5680,5680,0
|
|
20250220,101500,3707430,5680,5680,5680,5680,0
|
|
20250220,101400,3707430,5680,5680,5680,5680,0
|
|
20250220,101300,3707430,5680,5680,5680,5680,0
|
|
20250220,101200,3707430,5680,5680,5680,5680,0
|
|
20250220,101100,3707430,5680,5680,5680,5680,0
|
|
20250220,101000,3707430,5680,5680,5680,5680,1
|
|
20250220,100900,3701750,5680,5680,5680,5680,0
|
|
20250220,100800,3701750,5680,5680,5680,5680,0
|
|
20250220,100700,3701750,5680,5680,5680,5680,0
|
|
20250220,100600,3701750,5680,5680,5680,5680,0
|
|
20250220,100500,3701750,5680,5680,5680,5680,0
|
|
20250220,100400,3701750,5680,5680,5680,5680,1
|
|
20250220,100300,3696070,5680,5680,5680,5680,0
|
|
20250220,100200,3696070,5680,5680,5680,5680,0
|
|
20250220,100100,3696070,5680,5680,5680,5680,0
|
|
20250220,100000,3696070,5680,5680,5680,5680,0
|
|
20250220,095900,3696070,5680,5680,5680,5680,129
|
|
20250220,095800,2963350,5680,5680,5680,5680,0
|
|
20250220,095700,2963350,5680,5680,5680,5680,0
|
|
20250220,095600,2963350,5680,5680,5680,5680,0
|
|
20250220,095500,2963350,5680,5680,5680,5680,0
|
|
20250220,095400,2963350,5680,5680,5680,5680,0
|
|
20250220,095300,2963350,5680,5680,5680,5680,0
|
|
20250220,095200,2963350,5680,5680,5680,5680,0
|
|
20250220,095100,2963350,5680,5680,5680,5680,0
|
|
20250220,095000,2963350,5680,5690,5690,5680,58
|
|
20250220,094900,2633900,5680,5680,5680,5680,400
|
|
20250220,094800,361900,5670,5670,5670,5670,2
|
|
20250220,094700,350560,5670,5670,5670,5670,0
|
|
20250220,094600,350560,5670,5670,5670,5670,10
|
|
20250220,094500,293860,5670,5670,5670,5670,1
|
|
20250220,094400,288190,5660,5660,5660,5660,1
|
|
20250220,094300,282530,5650,5650,5650,5650,0
|
|
20250220,094200,282530,5650,5650,5650,5650,0
|
|
20250220,094100,282530,5650,5650,5650,5650,0
|
|
20250220,094000,282530,5650,5650,5650,5650,0
|
|
20250220,093900,282530,5650,5650,5650,5650,0
|
|
20250220,093800,282530,5650,5650,5650,5650,0
|
|
20250220,093700,282530,5650,5650,5650,5650,0
|
|
20250220,093600,282530,5650,5650,5650,5650,0
|
|
20250220,093500,282530,5650,5650,5650,5650,46
|
|
20250220,093400,22630,5650,5650,5650,5650,0
|
|
20250220,093300,22630,5650,5650,5650,5650,0
|
|
20250220,093200,22630,5650,5650,5650,5650,0
|
|
20250220,093100,22630,5650,5650,5650,5650,0
|
|
20250220,093000,22630,5650,5650,5650,5650,0
|
|
20250220,092900,22630,5650,5650,5650,5650,0
|
|
20250220,092800,22630,5650,5650,5650,5650,0
|
|
20250220,092700,22630,5650,5650,5650,5650,1
|
|
20250220,092600,16980,5640,5640,5640,5640,0
|
|
20250220,092500,16980,5640,5640,5640,5640,0
|
|
20250220,092400,16980,5640,5640,5640,5640,0
|
|
20250220,092300,16980,5640,5640,5640,5640,0
|
|
20250220,092200,16980,5640,5640,5640,5640,0
|
|
20250220,092100,16980,5640,5640,5640,5640,0
|
|
20250220,092000,16980,5640,5640,5640,5640,0
|
|
20250220,091900,16980,5640,5640,5640,5640,0
|
|
20250220,091800,16980,5640,5640,5640,5640,0
|
|
20250220,091700,16980,5640,5640,5640,5640,1
|
|
20250220,091600,11340,5670,5670,5670,5670,0
|
|
20250220,091500,11340,5670,5670,5670,5670,0
|
|
20250220,091400,11340,5670,5670,5670,5670,0
|
|
20250220,091300,11340,5670,5670,5670,5670,0
|
|
20250220,091200,11340,5670,5670,5670,5670,0
|
|
20250220,091100,11340,5670,5670,5670,5670,2
|
|
20250220,091000,0,5680,5680,5680,5680,0
|
|
20250220,090900,0,5680,5680,5680,5680,0
|
|
20250220,090800,0,5680,5680,5680,5680,0
|
|
20250220,090700,0,5680,5680,5680,5680,0
|
|
20250220,090600,0,5680,5680,5680,5680,0
|
|
20250220,090500,0,5680,5680,5680,5680,0
|
|
20250220,090400,0,5680,5680,5680,5680,0
|
|
20250220,090300,0,5680,5680,5680,5680,0
|
|
20250220,090200,0,5680,5680,5680,5680,0
|
|
20250220,090100,0,5680,5680,5680,5680,0
|
|
20250220,090000,0,5680,5680,5680,5680,0
|