702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,203900,48207430,2585,2585,2585,2585,130
|
|
20250213,203800,48207430,2585,2585,2585,2585,0
|
|
20250213,203700,48207430,2585,2585,2585,2585,0
|
|
20250213,203600,48207430,2585,2585,2585,2585,0
|
|
20250213,203500,48207430,2585,2585,2585,2585,0
|
|
20250213,203400,48207430,2585,2585,2585,2585,0
|
|
20250213,203300,48207430,2585,2585,2585,2585,0
|
|
20250213,203200,48207430,2585,2585,2585,2585,0
|
|
20250213,203100,48207430,2585,2585,2585,2585,0
|
|
20250213,203000,48207430,2585,2585,2585,2585,0
|
|
20250213,202900,48207430,2585,2585,2585,2585,0
|
|
20250213,202800,48207430,2585,2585,2585,2585,0
|
|
20250213,202700,48207430,2585,2585,2585,2585,0
|
|
20250213,202600,48207430,2585,2585,2585,2585,0
|
|
20250213,202500,48207430,2585,2585,2585,2585,0
|
|
20250213,202400,48207430,2585,2585,2585,2585,0
|
|
20250213,202300,48207430,2585,2585,2585,2585,0
|
|
20250213,202200,48207430,2585,2585,2585,2585,0
|
|
20250213,202100,48207430,2585,2585,2585,2585,0
|
|
20250213,202000,48207430,2585,2585,2585,2585,0
|
|
20250213,201900,48207430,2585,2585,2585,2585,0
|
|
20250213,201800,48207430,2585,2585,2585,2585,0
|
|
20250213,201700,48207430,2585,2585,2585,2585,0
|
|
20250213,201600,48207430,2585,2585,2585,2585,0
|
|
20250213,201500,48207430,2585,2585,2585,2585,0
|
|
20250213,201400,48207430,2585,2585,2585,2585,0
|
|
20250213,201300,48207430,2585,2585,2585,2585,0
|
|
20250213,201200,48207430,2585,2585,2585,2585,0
|
|
20250213,201100,48207430,2585,2585,2585,2585,0
|
|
20250213,201000,48207430,2585,2585,2585,2585,0
|
|
20250213,200900,48207430,2585,2585,2585,2585,130
|
|
20250213,200800,48207430,2585,2585,2585,2585,0
|
|
20250213,200700,48207430,2585,2585,2585,2585,0
|
|
20250213,200600,48207430,2585,2585,2585,2585,0
|
|
20250213,200500,48207430,2585,2585,2585,2585,0
|
|
20250213,200400,48207430,2585,2585,2585,2585,0
|
|
20250213,200300,48207430,2585,2585,2585,2585,0
|
|
20250213,200200,48207430,2585,2585,2585,2585,0
|
|
20250213,200100,48207430,2585,2585,2585,2585,0
|
|
20250213,200000,48207430,2585,2585,2585,2585,0
|
|
20250213,195900,48207430,2585,2585,2585,2585,0
|
|
20250213,195800,48207430,2585,2585,2585,2585,0
|
|
20250213,195700,48207430,2585,2585,2585,2585,0
|
|
20250213,195600,48207430,2585,2585,2585,2585,0
|
|
20250213,195500,48207430,2585,2585,2585,2585,0
|
|
20250213,195400,48207430,2585,2585,2585,2585,0
|
|
20250213,195300,48207430,2585,2585,2585,2585,0
|
|
20250213,195200,48207430,2585,2585,2585,2585,0
|
|
20250213,195100,48207430,2585,2585,2585,2585,0
|
|
20250213,195000,48207430,2585,2585,2585,2585,0
|
|
20250213,194900,48207430,2585,2585,2585,2585,0
|
|
20250213,194800,48207430,2585,2585,2585,2585,0
|
|
20250213,194700,48207430,2585,2585,2585,2585,0
|
|
20250213,194600,48207430,2585,2585,2585,2585,0
|
|
20250213,194500,48207430,2585,2585,2585,2585,0
|
|
20250213,194400,48207430,2585,2585,2585,2585,0
|
|
20250213,194300,48207430,2585,2585,2585,2585,0
|
|
20250213,194200,48207430,2585,2585,2585,2585,0
|
|
20250213,194100,48207430,2585,2585,2585,2585,0
|
|
20250213,194000,48207430,2585,2585,2585,2585,0
|
|
20250213,193900,48207430,2585,2585,2585,2585,130
|
|
20250213,193800,48207430,2585,2585,2585,2585,0
|
|
20250213,193700,48207430,2585,2585,2585,2585,0
|
|
20250213,193600,48207430,2585,2585,2585,2585,0
|
|
20250213,193500,48207430,2585,2585,2585,2585,0
|
|
20250213,193400,48207430,2585,2585,2585,2585,0
|
|
20250213,193300,48207430,2585,2585,2585,2585,0
|
|
20250213,193200,48207430,2585,2585,2585,2585,0
|
|
20250213,193100,48207430,2585,2585,2585,2585,0
|
|
20250213,193000,48207430,2585,2585,2585,2585,0
|
|
20250213,192900,48207430,2585,2585,2585,2585,0
|
|
20250213,192800,48207430,2585,2585,2585,2585,0
|
|
20250213,192700,48207430,2585,2585,2585,2585,0
|
|
20250213,192600,48207430,2585,2585,2585,2585,0
|
|
20250213,192500,48207430,2585,2585,2585,2585,0
|
|
20250213,192400,48207430,2585,2585,2585,2585,0
|
|
20250213,192300,48207430,2585,2585,2585,2585,0
|
|
20250213,192200,48207430,2585,2585,2585,2585,0
|
|
20250213,192100,48207430,2585,2585,2585,2585,0
|
|
20250213,192000,48207430,2585,2585,2585,2585,0
|
|
20250213,191900,48207430,2585,2585,2585,2585,0
|
|
20250213,191800,48207430,2585,2585,2585,2585,0
|
|
20250213,191700,48207430,2585,2585,2585,2585,0
|
|
20250213,191600,48207430,2585,2585,2585,2585,0
|
|
20250213,191500,48207430,2585,2585,2585,2585,0
|
|
20250213,191400,48207430,2585,2585,2585,2585,0
|
|
20250213,191300,48207430,2585,2585,2585,2585,0
|
|
20250213,191200,48207430,2585,2585,2585,2585,0
|
|
20250213,191100,48207430,2585,2585,2585,2585,0
|
|
20250213,191000,48207430,2585,2585,2585,2585,0
|
|
20250213,190900,48207430,2585,2585,2585,2585,130
|
|
20250213,190800,48207430,2585,2585,2585,2585,0
|
|
20250213,190700,48207430,2585,2585,2585,2585,0
|
|
20250213,190600,48207430,2585,2585,2585,2585,0
|
|
20250213,190500,48207430,2585,2585,2585,2585,0
|
|
20250213,190400,48207430,2585,2585,2585,2585,0
|
|
20250213,190300,48207430,2585,2585,2585,2585,0
|
|
20250213,190200,48207430,2585,2585,2585,2585,0
|
|
20250213,190100,48207430,2585,2585,2585,2585,0
|
|
20250213,190000,48207430,2585,2585,2585,2585,0
|
|
20250213,185900,48207430,2585,2585,2585,2585,0
|
|
20250213,185800,48207430,2585,2585,2585,2585,0
|
|
20250213,185700,48207430,2585,2585,2585,2585,0
|
|
20250213,185600,48207430,2585,2585,2585,2585,0
|
|
20250213,185500,48207430,2585,2585,2585,2585,0
|
|
20250213,185400,48207430,2585,2585,2585,2585,0
|
|
20250213,185300,48207430,2585,2585,2585,2585,0
|
|
20250213,185200,48207430,2585,2585,2585,2585,0
|
|
20250213,185100,48207430,2585,2585,2585,2585,0
|
|
20250213,185000,48207430,2585,2585,2585,2585,0
|
|
20250213,184900,48207430,2585,2585,2585,2585,0
|
|
20250213,184800,48207430,2585,2585,2585,2585,0
|
|
20250213,184700,48207430,2585,2585,2585,2585,0
|
|
20250213,184600,48207430,2585,2585,2585,2585,0
|
|
20250213,184500,48207430,2585,2585,2585,2585,0
|
|
20250213,184400,48207430,2585,2585,2585,2585,0
|
|
20250213,184300,48207430,2585,2585,2585,2585,0
|
|
20250213,184200,48207430,2585,2585,2585,2585,0
|
|
20250213,184100,48207430,2585,2585,2585,2585,0
|
|
20250213,184000,48207430,2585,2585,2585,2585,0
|
|
20250213,183900,48207430,2585,2585,2585,2585,130
|
|
20250213,183800,48207430,2585,2585,2585,2585,0
|
|
20250213,183700,48207430,2585,2585,2585,2585,0
|
|
20250213,183600,48207430,2585,2585,2585,2585,0
|
|
20250213,183500,48207430,2585,2585,2585,2585,0
|
|
20250213,183400,48207430,2585,2585,2585,2585,0
|
|
20250213,183300,48207430,2585,2585,2585,2585,0
|
|
20250213,183200,48207430,2585,2585,2585,2585,0
|
|
20250213,183100,48207430,2585,2585,2585,2585,0
|
|
20250213,183000,48207430,2585,2585,2585,2585,0
|
|
20250213,182900,48207430,2585,2585,2585,2585,0
|
|
20250213,182800,48207430,2585,2585,2585,2585,0
|
|
20250213,182700,48207430,2585,2585,2585,2585,0
|
|
20250213,182600,48207430,2585,2585,2585,2585,0
|
|
20250213,182500,48207430,2585,2585,2585,2585,0
|
|
20250213,182400,48207430,2585,2585,2585,2585,0
|
|
20250213,182300,48207430,2585,2585,2585,2585,0
|
|
20250213,182200,48207430,2585,2585,2585,2585,0
|
|
20250213,182100,48207430,2585,2585,2585,2585,0
|
|
20250213,182000,48207430,2585,2585,2585,2585,0
|
|
20250213,181900,48207430,2585,2585,2585,2585,0
|
|
20250213,181800,48207430,2585,2585,2585,2585,0
|
|
20250213,181700,48207430,2585,2585,2585,2585,0
|
|
20250213,181600,48207430,2585,2585,2585,2585,0
|
|
20250213,181500,48207430,2585,2585,2585,2585,0
|
|
20250213,181400,48207430,2585,2585,2585,2585,0
|
|
20250213,181300,48207430,2585,2585,2585,2585,0
|
|
20250213,181200,48207430,2585,2585,2585,2585,0
|
|
20250213,181100,48207430,2585,2585,2585,2585,0
|
|
20250213,181000,48207430,2585,2585,2585,2585,0
|
|
20250213,180900,48207430,2585,2585,2585,2585,130
|
|
20250213,180800,48207430,2585,2585,2585,2585,0
|
|
20250213,180700,48207430,2585,2585,2585,2585,0
|
|
20250213,180600,48207430,2585,2585,2585,2585,0
|
|
20250213,180500,48207430,2585,2585,2585,2585,0
|
|
20250213,180400,48207430,2585,2585,2585,2585,0
|
|
20250213,180300,48207430,2585,2585,2585,2585,0
|
|
20250213,180200,48207430,2585,2585,2585,2585,0
|
|
20250213,180100,48207430,2585,2585,2585,2585,0
|
|
20250213,180000,48207430,2585,2585,2585,2585,0
|
|
20250213,175900,48207430,2585,2585,2585,2585,0
|
|
20250213,175800,48207430,2585,2585,2585,2585,0
|
|
20250213,175700,48207430,2585,2585,2585,2585,0
|
|
20250213,175600,48207430,2585,2585,2585,2585,0
|
|
20250213,175500,48207430,2585,2585,2585,2585,0
|
|
20250213,175400,48207430,2585,2585,2585,2585,0
|
|
20250213,175300,48207430,2585,2585,2585,2585,0
|
|
20250213,175200,48207430,2585,2585,2585,2585,0
|
|
20250213,175100,48207430,2585,2585,2585,2585,0
|
|
20250213,175000,48207430,2585,2585,2585,2585,0
|
|
20250213,174900,48207430,2585,2585,2585,2585,0
|
|
20250213,174800,48207430,2585,2585,2585,2585,0
|
|
20250213,174700,48207430,2585,2585,2585,2585,0
|
|
20250213,174600,48207430,2585,2585,2585,2585,0
|
|
20250213,174500,48207430,2585,2585,2585,2585,0
|
|
20250213,174400,48207430,2585,2585,2585,2585,0
|
|
20250213,174300,48207430,2585,2585,2585,2585,0
|
|
20250213,174200,48207430,2585,2585,2585,2585,0
|
|
20250213,174100,48207430,2585,2585,2585,2585,0
|
|
20250213,174000,48207430,2585,2585,2585,2585,0
|
|
20250213,173900,48207430,2585,2585,2585,2585,130
|
|
20250213,173800,48207430,2585,2585,2585,2585,0
|
|
20250213,173700,48207430,2585,2585,2585,2585,0
|
|
20250213,173600,48207430,2585,2585,2585,2585,0
|
|
20250213,173500,48207430,2585,2585,2585,2585,0
|
|
20250213,173400,48207430,2585,2585,2585,2585,0
|
|
20250213,173300,48207430,2585,2585,2585,2585,0
|
|
20250213,173200,48207430,2585,2585,2585,2585,0
|
|
20250213,173100,48207430,2585,2585,2585,2585,0
|
|
20250213,173000,48207430,2585,2585,2585,2585,0
|
|
20250213,172900,48207430,2585,2585,2585,2585,0
|
|
20250213,172800,48207430,2585,2585,2585,2585,0
|
|
20250213,172700,48207430,2585,2585,2585,2585,0
|
|
20250213,172600,48207430,2585,2585,2585,2585,0
|
|
20250213,172500,48207430,2585,2585,2585,2585,0
|
|
20250213,172400,48207430,2585,2585,2585,2585,0
|
|
20250213,172300,48207430,2585,2585,2585,2585,0
|
|
20250213,172200,48207430,2585,2585,2585,2585,0
|
|
20250213,172100,48207430,2585,2585,2585,2585,0
|
|
20250213,172000,48207430,2585,2585,2585,2585,0
|
|
20250213,171900,48207430,2585,2585,2585,2585,0
|
|
20250213,171800,48207430,2585,2585,2585,2585,0
|
|
20250213,171700,48207430,2585,2585,2585,2585,0
|
|
20250213,171600,48207430,2585,2585,2585,2585,0
|
|
20250213,171500,48207430,2585,2585,2585,2585,0
|
|
20250213,171400,48207430,2585,2585,2585,2585,0
|
|
20250213,171300,48207430,2585,2585,2585,2585,0
|
|
20250213,171200,48207430,2585,2585,2585,2585,0
|
|
20250213,171100,48207430,2585,2585,2585,2585,0
|
|
20250213,171000,48207430,2585,2585,2585,2585,0
|
|
20250213,170900,48207430,2585,2585,2585,2585,130
|
|
20250213,170800,48207430,2585,2585,2585,2585,0
|
|
20250213,170700,48207430,2585,2585,2585,2585,0
|
|
20250213,170600,48207430,2585,2585,2585,2585,0
|
|
20250213,170500,48207430,2585,2585,2585,2585,0
|
|
20250213,170400,48207430,2585,2585,2585,2585,0
|
|
20250213,170300,48207430,2585,2585,2585,2585,0
|
|
20250213,170200,48207430,2585,2585,2585,2585,0
|
|
20250213,170100,48207430,2585,2585,2585,2585,0
|
|
20250213,170000,48207430,2585,2585,2585,2585,0
|
|
20250213,165900,48207430,2585,2585,2585,2585,0
|
|
20250213,165800,48207430,2585,2585,2585,2585,0
|
|
20250213,165700,48207430,2585,2585,2585,2585,0
|
|
20250213,165600,48207430,2585,2585,2585,2585,0
|
|
20250213,165500,48207430,2585,2585,2585,2585,0
|
|
20250213,165400,48207430,2585,2585,2585,2585,0
|
|
20250213,165300,48207430,2585,2585,2585,2585,0
|
|
20250213,165200,48207430,2585,2585,2585,2585,0
|
|
20250213,165100,48207430,2585,2585,2585,2585,0
|
|
20250213,165000,48207430,2585,2585,2585,2585,0
|
|
20250213,164900,48207430,2585,2585,2585,2585,0
|
|
20250213,164800,48207430,2585,2585,2585,2585,0
|
|
20250213,164700,48207430,2585,2585,2585,2585,0
|
|
20250213,164600,48207430,2585,2585,2585,2585,0
|
|
20250213,164500,48207430,2585,2585,2585,2585,0
|
|
20250213,164400,48207430,2585,2585,2585,2585,0
|
|
20250213,164300,48207430,2585,2585,2585,2585,0
|
|
20250213,164200,48207430,2585,2585,2585,2585,0
|
|
20250213,164100,48207430,2585,2585,2585,2585,0
|
|
20250213,164000,48207430,2585,2585,2585,2585,0
|
|
20250213,163900,48207430,2585,2585,2585,2585,130
|
|
20250213,163800,48207430,2585,2585,2585,2585,0
|
|
20250213,163700,48207430,2585,2585,2585,2585,0
|
|
20250213,163600,48207430,2585,2585,2585,2585,0
|
|
20250213,163500,48207430,2585,2585,2585,2585,0
|
|
20250213,163400,48207430,2585,2585,2585,2585,0
|
|
20250213,163300,48207430,2585,2585,2585,2585,0
|
|
20250213,163200,48207430,2585,2585,2585,2585,0
|
|
20250213,163100,48207430,2585,2585,2585,2585,0
|
|
20250213,163000,48207430,2585,2585,2585,2585,0
|
|
20250213,162900,48207430,2585,2585,2585,2585,0
|
|
20250213,162800,48207430,2585,2585,2585,2585,0
|
|
20250213,162700,48207430,2585,2585,2585,2585,0
|
|
20250213,162600,48207430,2585,2585,2585,2585,0
|
|
20250213,162500,48207430,2585,2585,2585,2585,0
|
|
20250213,162400,48207430,2585,2585,2585,2585,0
|
|
20250213,162300,48207430,2585,2585,2585,2585,0
|
|
20250213,162200,48207430,2585,2585,2585,2585,0
|
|
20250213,162100,48207430,2585,2585,2585,2585,0
|
|
20250213,162000,48207430,2585,2585,2585,2585,0
|
|
20250213,161900,48207430,2585,2585,2585,2585,0
|
|
20250213,161800,48207430,2585,2585,2585,2585,0
|
|
20250213,161700,48207430,2585,2585,2585,2585,0
|
|
20250213,161600,48207430,2585,2585,2585,2585,0
|
|
20250213,161500,48207430,2585,2585,2585,2585,0
|
|
20250213,161400,48207430,2585,2585,2585,2585,0
|
|
20250213,161300,48207430,2585,2585,2585,2585,0
|
|
20250213,161200,48207430,2585,2585,2585,2585,0
|
|
20250213,161100,48207430,2585,2585,2585,2585,0
|
|
20250213,161000,48207430,2585,2585,2585,2585,0
|
|
20250213,160900,48207430,2585,2585,2585,2585,130
|
|
20250213,160800,48207430,2585,2585,2585,2585,0
|
|
20250213,160700,48207430,2585,2585,2585,2585,0
|
|
20250213,160600,48207430,2585,2585,2585,2585,0
|
|
20250213,160500,48207430,2585,2585,2585,2585,0
|
|
20250213,160400,48207430,2585,2585,2585,2585,0
|
|
20250213,160300,48207430,2585,2585,2585,2585,0
|
|
20250213,160200,48207430,2585,2585,2585,2585,0
|
|
20250213,160100,48207430,2585,2585,2585,2585,0
|
|
20250213,160000,48207430,2585,2585,2585,2585,0
|
|
20250213,155900,48207430,2585,2585,2585,2585,0
|
|
20250213,155800,48207430,2585,2585,2585,2585,0
|
|
20250213,155700,48207430,2585,2585,2585,2585,0
|
|
20250213,155600,48207430,2585,2585,2585,2585,0
|
|
20250213,155500,48207430,2585,2585,2585,2585,0
|
|
20250213,155400,48207430,2585,2585,2585,2585,0
|
|
20250213,155300,48207430,2585,2585,2585,2585,0
|
|
20250213,155200,48207430,2585,2585,2585,2585,0
|
|
20250213,155100,48207430,2585,2585,2585,2585,0
|
|
20250213,155000,48207430,2585,2585,2585,2585,0
|
|
20250213,154900,48207430,2585,2585,2585,2585,0
|
|
20250213,154800,48207430,2585,2585,2585,2585,0
|
|
20250213,154700,48207430,2585,2585,2585,2585,0
|
|
20250213,154600,48207430,2585,2585,2585,2585,0
|
|
20250213,154500,48207430,2585,2585,2585,2585,0
|
|
20250213,154400,48207430,2585,2585,2585,2585,0
|
|
20250213,154300,48207430,2585,2585,2585,2585,0
|
|
20250213,154200,48207430,2585,2585,2585,2585,0
|
|
20250213,154100,48207430,2585,2585,2585,2585,0
|
|
20250213,154000,48207430,2585,2585,2585,2585,0
|
|
20250213,153900,48207430,2585,2585,2585,2585,130
|
|
20250213,153800,48207430,2585,2585,2585,2585,0
|
|
20250213,153700,48207430,2585,2585,2585,2585,0
|
|
20250213,153600,48207430,2585,2585,2585,2585,0
|
|
20250213,153500,48207430,2585,2585,2585,2585,0
|
|
20250213,153400,48207430,2585,2585,2585,2585,0
|
|
20250213,153300,48207430,2585,2585,2585,2585,0
|
|
20250213,153200,48207430,2585,2585,2585,2585,0
|
|
20250213,153100,48207430,2585,2585,2585,2585,0
|
|
20250213,153000,48207430,2585,2585,2585,2585,130
|
|
20250213,152900,47871380,2585,2585,2585,2585,0
|
|
20250213,152800,47871380,2585,2585,2585,2585,0
|
|
20250213,152700,47871380,2585,2585,2585,2585,0
|
|
20250213,152600,47871380,2585,2585,2585,2585,0
|
|
20250213,152500,47871380,2585,2585,2585,2585,0
|
|
20250213,152400,47871380,2585,2585,2585,2585,0
|
|
20250213,152300,47871380,2585,2585,2585,2585,0
|
|
20250213,152200,47871380,2585,2585,2585,2585,0
|
|
20250213,152100,47871380,2585,2585,2585,2585,0
|
|
20250213,152000,47871380,2585,2585,2585,2585,0
|
|
20250213,151900,47871380,2585,2585,2585,2585,150
|
|
20250213,151800,47483630,2585,2590,2590,2580,56
|
|
20250213,151700,47338910,2590,2590,2590,2590,0
|
|
20250213,151600,47338910,2590,2595,2595,2585,79
|
|
20250213,151500,47134440,2590,2580,2595,2580,702
|
|
20250213,151400,45319280,2575,2560,2575,2560,148
|
|
20250213,151300,44939015,2560,2550,2560,2550,1044
|
|
20250213,151200,42276510,2550,2550,2550,2550,0
|
|
20250213,151100,42276510,2550,2550,2550,2550,1
|
|
20250213,151000,42273960,2545,2545,2545,2545,3
|
|
20250213,150900,42266325,2540,2540,2540,2540,3
|
|
20250213,150800,42258705,2545,2545,2545,2545,0
|
|
20250213,150700,42258705,2545,2545,2545,2545,10
|
|
20250213,150600,42233255,2550,2550,2550,2550,0
|
|
20250213,150500,42233255,2550,2550,2550,2550,1
|
|
20250213,150400,42230705,2550,2550,2550,2550,0
|
|
20250213,150300,42230705,2550,2550,2550,2550,0
|
|
20250213,150200,42230705,2550,2550,2550,2550,2
|
|
20250213,150100,42225605,2550,2550,2550,2550,1
|
|
20250213,150000,42223055,2545,2545,2545,2545,0
|
|
20250213,145900,42223055,2545,2555,2555,2545,23
|
|
20250213,145800,42164450,2555,2555,2555,2555,300
|
|
20250213,145700,41397950,2555,2555,2555,2555,0
|
|
20250213,145600,41397950,2555,2555,2555,2555,0
|
|
20250213,145500,41397950,2555,2555,2555,2555,36
|
|
20250213,145400,41305970,2555,2555,2555,2555,0
|
|
20250213,145300,41305970,2555,2555,2555,2555,5
|
|
20250213,145200,41293195,2555,2550,2555,2550,8
|
|
20250213,145100,41272765,2550,2550,2550,2550,5
|
|
20250213,145000,41260015,2565,2565,2565,2565,0
|
|
20250213,144900,41260015,2565,2565,2565,2565,0
|
|
20250213,144800,41260015,2565,2565,2565,2565,1
|
|
20250213,144700,41257450,2550,2555,2565,2550,349
|
|
20250213,144600,40367465,2565,2565,2565,2565,0
|
|
20250213,144500,40367465,2565,2565,2565,2565,1
|
|
20250213,144400,40364900,2550,2550,2550,2550,454
|
|
20250213,144300,39207200,2550,2555,2555,2550,50
|
|
20250213,144200,39079695,2550,2550,2550,2550,150
|
|
20250213,144100,38697195,2550,2555,2555,2550,200
|
|
20250213,144000,38187180,2550,2550,2550,2550,0
|
|
20250213,143900,38187180,2550,2550,2550,2550,2
|
|
20250213,143800,38182080,2555,2555,2555,2555,4
|
|
20250213,143700,38171860,2560,2560,2560,2560,0
|
|
20250213,143600,38171860,2560,2545,2560,2545,814
|
|
20250213,143500,36097580,2545,2545,2545,2545,0
|
|
20250213,143400,36097580,2545,2545,2545,2545,0
|
|
20250213,143300,36097580,2545,2530,2545,2530,118
|
|
20250213,143200,35799020,2530,2530,2530,2530,0
|
|
20250213,143100,35799020,2530,2515,2530,2515,260
|
|
20250213,143000,35142005,2510,2510,2510,2510,0
|
|
20250213,142900,35142005,2510,2510,2510,2510,0
|
|
20250213,142800,35142005,2510,2510,2510,2510,0
|
|
20250213,142700,35142005,2510,2510,2510,2510,1
|
|
20250213,142600,35139495,2510,2510,2510,2510,3
|
|
20250213,142500,35131965,2510,2510,2510,2510,4
|
|
20250213,142400,35121925,2510,2510,2510,2510,2
|
|
20250213,142300,35116905,2510,2510,2510,2510,2
|
|
20250213,142200,35111885,2505,2505,2505,2505,0
|
|
20250213,142100,35111885,2505,2505,2505,2505,0
|
|
20250213,142000,35111885,2505,2505,2505,2505,0
|
|
20250213,141900,35111885,2505,2505,2505,2505,0
|
|
20250213,141800,35111885,2505,2505,2505,2505,0
|
|
20250213,141700,35111885,2505,2505,2505,2505,0
|
|
20250213,141600,35111885,2505,2505,2505,2505,142
|
|
20250213,141500,34756175,2505,2505,2505,2505,0
|
|
20250213,141400,34756175,2505,2505,2505,2505,5
|
|
20250213,141300,34743650,2505,2505,2505,2505,8
|
|
20250213,141200,34723610,2505,2505,2505,2505,0
|
|
20250213,141100,34723610,2505,2505,2505,2505,0
|
|
20250213,141000,34723610,2505,2505,2505,2505,1
|
|
20250213,140900,34721105,2505,2505,2505,2505,1
|
|
20250213,140800,34718600,2505,2505,2505,2505,1
|
|
20250213,140700,34716095,2500,2500,2500,2500,0
|
|
20250213,140600,34716095,2500,2500,2500,2500,0
|
|
20250213,140500,34716095,2500,2500,2500,2500,437
|
|
20250213,140400,33623595,2500,2500,2500,2500,11
|
|
20250213,140300,33596095,2495,2495,2495,2495,0
|
|
20250213,140200,33596095,2495,2495,2495,2495,0
|
|
20250213,140100,33596095,2495,2495,2495,2495,0
|
|
20250213,140000,33596095,2495,2495,2495,2495,12
|
|
20250213,135900,33566155,2500,2500,2500,2500,0
|
|
20250213,135800,33566155,2500,2500,2500,2500,0
|
|
20250213,135700,33566155,2500,2500,2500,2500,62
|
|
20250213,135600,33411155,2500,2500,2500,2500,199
|
|
20250213,135500,32913655,2500,2500,2500,2500,52
|
|
20250213,135400,32783655,2495,2495,2495,2495,0
|
|
20250213,135300,32783655,2495,2495,2495,2495,0
|
|
20250213,135200,32783655,2495,2495,2495,2495,0
|
|
20250213,135100,32783655,2495,2495,2495,2495,0
|
|
20250213,135000,32783655,2495,2495,2495,2495,0
|
|
20250213,134900,32783655,2495,2495,2495,2495,0
|
|
20250213,134800,32783655,2495,2495,2495,2495,0
|
|
20250213,134700,32783655,2495,2495,2495,2495,0
|
|
20250213,134600,32783655,2495,2495,2495,2495,0
|
|
20250213,134500,32783655,2495,2495,2495,2495,0
|
|
20250213,134400,32783655,2495,2495,2495,2495,0
|
|
20250213,134300,32783655,2495,2495,2495,2495,0
|
|
20250213,134200,32783655,2495,2495,2495,2495,0
|
|
20250213,134100,32783655,2495,2495,2495,2495,0
|
|
20250213,134000,32783655,2495,2495,2495,2495,0
|
|
20250213,133900,32783655,2495,2495,2495,2495,0
|
|
20250213,133800,32783655,2495,2495,2495,2495,0
|
|
20250213,133700,32783655,2495,2495,2495,2495,0
|
|
20250213,133600,32783655,2495,2495,2495,2495,0
|
|
20250213,133500,32783655,2495,2495,2495,2495,0
|
|
20250213,133400,32783655,2495,2495,2495,2495,0
|
|
20250213,133300,32783655,2495,2495,2495,2495,0
|
|
20250213,133200,32783655,2495,2495,2495,2495,0
|
|
20250213,133100,32783655,2495,2495,2495,2495,0
|
|
20250213,133000,32783655,2495,2495,2495,2495,0
|
|
20250213,132900,32783655,2495,2495,2495,2495,0
|
|
20250213,132800,32783655,2495,2495,2495,2495,0
|
|
20250213,132700,32783655,2495,2495,2495,2495,0
|
|
20250213,132600,32783655,2495,2495,2495,2495,0
|
|
20250213,132500,32783655,2495,2495,2495,2495,0
|
|
20250213,132400,32783655,2495,2495,2495,2495,0
|
|
20250213,132300,32783655,2495,2495,2495,2495,0
|
|
20250213,132200,32783655,2495,2495,2495,2495,0
|
|
20250213,132100,32783655,2495,2495,2495,2495,0
|
|
20250213,132000,32783655,2495,2495,2495,2495,0
|
|
20250213,131900,32783655,2495,2495,2495,2495,0
|
|
20250213,131800,32783655,2495,2495,2495,2495,0
|
|
20250213,131700,32783655,2495,2495,2495,2495,0
|
|
20250213,131600,32783655,2495,2495,2495,2495,0
|
|
20250213,131500,32783655,2495,2495,2495,2495,0
|
|
20250213,131400,32783655,2495,2495,2495,2495,0
|
|
20250213,131300,32783655,2495,2495,2495,2495,0
|
|
20250213,131200,32783655,2495,2495,2495,2495,0
|
|
20250213,131100,32783655,2495,2495,2495,2495,0
|
|
20250213,131000,32783655,2495,2495,2495,2495,576
|
|
20250213,130900,31346535,2475,2475,2475,2475,0
|
|
20250213,130800,31346535,2475,2475,2475,2475,0
|
|
20250213,130700,31346535,2475,2475,2475,2475,118
|
|
20250213,130600,31054485,2470,2470,2470,2470,0
|
|
20250213,130500,31054485,2470,2470,2470,2470,0
|
|
20250213,130400,31054485,2470,2470,2470,2470,0
|
|
20250213,130300,31054485,2470,2470,2470,2470,70
|
|
20250213,130200,30881585,2470,2470,2470,2470,0
|
|
20250213,130100,30881585,2470,2470,2470,2470,0
|
|
20250213,130000,30881585,2470,2470,2470,2470,0
|
|
20250213,125900,30881585,2470,2470,2470,2470,0
|
|
20250213,125800,30881585,2470,2470,2470,2470,0
|
|
20250213,125700,30881585,2470,2470,2470,2470,0
|
|
20250213,125600,30881585,2470,2470,2470,2470,0
|
|
20250213,125500,30881585,2470,2470,2470,2470,0
|
|
20250213,125400,30881585,2470,2470,2470,2470,0
|
|
20250213,125300,30881585,2470,2470,2470,2470,0
|
|
20250213,125200,30881585,2470,2470,2470,2470,0
|
|
20250213,125100,30881585,2470,2470,2470,2470,0
|
|
20250213,125000,30881585,2470,2470,2470,2470,0
|
|
20250213,124900,30881585,2470,2470,2470,2470,0
|
|
20250213,124800,30881585,2470,2470,2470,2470,0
|
|
20250213,124700,30881585,2470,2470,2470,2470,0
|
|
20250213,124600,30881585,2470,2470,2470,2470,475
|
|
20250213,124500,29708335,2470,2470,2470,2470,0
|
|
20250213,124400,29708335,2470,2470,2470,2470,0
|
|
20250213,124300,29708335,2470,2470,2470,2470,1
|
|
20250213,124200,29705865,2465,2465,2465,2465,4
|
|
20250213,124100,29696005,2470,2470,2470,2470,0
|
|
20250213,124000,29696005,2470,2470,2470,2470,11
|
|
20250213,123900,29668835,2470,2470,2470,2470,0
|
|
20250213,123800,29668835,2470,2470,2470,2470,41
|
|
20250213,123700,29567565,2470,2470,2470,2470,5
|
|
20250213,123600,29555215,2470,2470,2470,2470,5
|
|
20250213,123500,29542865,2470,2470,2470,2470,0
|
|
20250213,123400,29542865,2470,2470,2470,2470,0
|
|
20250213,123300,29542865,2470,2470,2470,2470,3
|
|
20250213,123200,29535455,2470,2470,2470,2470,14
|
|
20250213,123100,29500875,2470,2470,2470,2470,10
|
|
20250213,123000,29476175,2470,2470,2470,2470,10
|
|
20250213,122900,29451475,2470,2470,2470,2470,0
|
|
20250213,122800,29451475,2470,2470,2470,2470,3
|
|
20250213,122700,29444065,2470,2470,2470,2470,10
|
|
20250213,122600,29419365,2470,2470,2470,2470,0
|
|
20250213,122500,29419365,2470,2470,2470,2470,3
|
|
20250213,122400,29411955,2470,2470,2470,2470,6
|
|
20250213,122300,29397135,2470,2470,2470,2470,1
|
|
20250213,122200,29394665,2470,2470,2470,2470,0
|
|
20250213,122100,29394665,2470,2470,2470,2470,0
|
|
20250213,122000,29394665,2470,2470,2470,2470,58
|
|
20250213,121900,29251405,2470,2470,2470,2470,0
|
|
20250213,121800,29251405,2470,2470,2470,2470,0
|
|
20250213,121700,29251405,2470,2470,2470,2470,227
|
|
20250213,121600,28690715,2470,2470,2470,2470,8
|
|
20250213,121500,28670955,2455,2465,2465,2455,1052
|
|
20250213,121400,26087975,2475,2480,2480,2460,504
|
|
20250213,121300,24848065,2465,2505,2505,2460,3500
|
|
20250213,121200,16221210,2505,2505,2505,2505,0
|
|
20250213,121100,16221210,2505,2505,2505,2505,0
|
|
20250213,121000,16221210,2505,2505,2505,2505,0
|
|
20250213,120900,16221210,2505,2505,2505,2505,0
|
|
20250213,120800,16221210,2505,2505,2505,2505,0
|
|
20250213,120700,16221210,2505,2505,2505,2505,0
|
|
20250213,120600,16221210,2505,2505,2505,2505,0
|
|
20250213,120500,16221210,2505,2505,2505,2505,0
|
|
20250213,120400,16221210,2505,2505,2505,2505,0
|
|
20250213,120300,16221210,2505,2505,2505,2505,0
|
|
20250213,120200,16221210,2505,2505,2505,2505,0
|
|
20250213,120100,16221210,2505,2505,2505,2505,228
|
|
20250213,120000,15650070,2520,2520,2520,2520,720
|
|
20250213,115900,13835670,2520,2520,2520,2520,0
|
|
20250213,115800,13835670,2520,2520,2520,2520,0
|
|
20250213,115700,13835670,2520,2520,2520,2520,0
|
|
20250213,115600,13835670,2520,2520,2520,2520,0
|
|
20250213,115500,13835670,2520,2520,2520,2520,0
|
|
20250213,115400,13835670,2520,2520,2520,2520,2
|
|
20250213,115300,13830630,2495,2495,2495,2495,0
|
|
20250213,115200,13830630,2495,2495,2495,2495,0
|
|
20250213,115100,13830630,2495,2495,2495,2495,0
|
|
20250213,115000,13830630,2495,2495,2495,2495,0
|
|
20250213,114900,13830630,2495,2495,2495,2495,0
|
|
20250213,114800,13830630,2495,2495,2495,2495,0
|
|
20250213,114700,13830630,2495,2495,2495,2495,0
|
|
20250213,114600,13830630,2495,2495,2495,2495,0
|
|
20250213,114500,13830630,2495,2495,2495,2495,0
|
|
20250213,114400,13830630,2495,2495,2495,2495,0
|
|
20250213,114300,13830630,2495,2505,2615,2495,1640
|
|
20250213,114200,9651725,2505,2505,2505,2505,0
|
|
20250213,114100,9651725,2505,2505,2505,2505,0
|
|
20250213,114000,9651725,2505,2505,2505,2505,0
|
|
20250213,113900,9651725,2505,2505,2505,2505,0
|
|
20250213,113800,9651725,2505,2505,2505,2505,0
|
|
20250213,113700,9651725,2505,2505,2505,2505,0
|
|
20250213,113600,9651725,2505,2505,2505,2505,0
|
|
20250213,113500,9651725,2505,2505,2505,2505,0
|
|
20250213,113400,9651725,2505,2505,2505,2505,0
|
|
20250213,113300,9651725,2505,2505,2505,2505,1
|
|
20250213,113200,9649220,2480,2480,2480,2480,0
|
|
20250213,113100,9649220,2480,2480,2480,2480,0
|
|
20250213,113000,9649220,2480,2480,2480,2480,0
|
|
20250213,112900,9649220,2480,2480,2480,2480,0
|
|
20250213,112800,9649220,2480,2480,2480,2480,0
|
|
20250213,112700,9649220,2480,2480,2480,2480,0
|
|
20250213,112600,9649220,2480,2480,2480,2480,0
|
|
20250213,112500,9649220,2480,2480,2480,2480,0
|
|
20250213,112400,9649220,2480,2480,2480,2480,0
|
|
20250213,112300,9649220,2480,2480,2480,2480,0
|
|
20250213,112200,9649220,2480,2480,2480,2480,0
|
|
20250213,112100,9649220,2480,2480,2480,2480,3
|
|
20250213,112000,9641780,2505,2505,2505,2505,0
|
|
20250213,111900,9641780,2505,2505,2505,2505,0
|
|
20250213,111800,9641780,2505,2505,2505,2505,0
|
|
20250213,111700,9641780,2505,2505,2505,2505,0
|
|
20250213,111600,9641780,2505,2505,2505,2505,0
|
|
20250213,111500,9641780,2505,2505,2505,2505,0
|
|
20250213,111400,9641780,2505,2505,2505,2505,3
|
|
20250213,111300,9634265,2505,2505,2505,2505,1
|
|
20250213,111200,9631760,2470,2470,2470,2470,0
|
|
20250213,111100,9631760,2470,2470,2470,2470,100
|
|
20250213,111000,9384760,2505,2495,2505,2495,10
|
|
20250213,110900,9359740,2490,2490,2490,2490,25
|
|
20250213,110800,9297490,2500,2500,2500,2500,0
|
|
20250213,110700,9297490,2500,2500,2500,2500,0
|
|
20250213,110600,9297490,2500,2500,2500,2500,0
|
|
20250213,110500,9297490,2500,2500,2500,2500,0
|
|
20250213,110400,9297490,2500,2500,2500,2500,0
|
|
20250213,110300,9297490,2500,2500,2500,2500,0
|
|
20250213,110200,9297490,2500,2500,2500,2500,0
|
|
20250213,110100,9297490,2500,2500,2500,2500,0
|
|
20250213,110000,9297490,2500,2500,2500,2500,0
|
|
20250213,105900,9297490,2500,2500,2500,2500,0
|
|
20250213,105800,9297490,2500,2500,2500,2500,0
|
|
20250213,105700,9297490,2500,2500,2500,2500,0
|
|
20250213,105600,9297490,2500,2500,2500,2500,0
|
|
20250213,105500,9297490,2500,2500,2500,2500,0
|
|
20250213,105400,9297490,2500,2500,2500,2500,0
|
|
20250213,105300,9297490,2500,2500,2500,2500,0
|
|
20250213,105200,9297490,2500,2500,2500,2500,0
|
|
20250213,105100,9297490,2500,2500,2500,2500,0
|
|
20250213,105000,9297490,2500,2500,2500,2500,0
|
|
20250213,104900,9297490,2500,2500,2500,2500,0
|
|
20250213,104800,9297490,2500,2500,2500,2500,0
|
|
20250213,104700,9297490,2500,2500,2500,2500,0
|
|
20250213,104600,9297490,2500,2500,2500,2500,0
|
|
20250213,104500,9297490,2500,2500,2500,2500,1
|
|
20250213,104400,9294990,2470,2480,2480,2470,82
|
|
20250213,104300,9092260,2485,2490,2490,2485,8
|
|
20250213,104200,9072350,2500,2500,2500,2500,1
|
|
20250213,104100,9069850,2495,2495,2495,2495,5
|
|
20250213,104000,9057375,2500,2500,2500,2500,0
|
|
20250213,103900,9057375,2500,2500,2500,2500,0
|
|
20250213,103800,9057375,2500,2500,2500,2500,0
|
|
20250213,103700,9057375,2500,2500,2500,2500,0
|
|
20250213,103600,9057375,2500,2500,2500,2500,0
|
|
20250213,103500,9057375,2500,2500,2500,2500,0
|
|
20250213,103400,9057375,2500,2500,2500,2500,0
|
|
20250213,103300,9057375,2500,2500,2500,2500,0
|
|
20250213,103200,9057375,2500,2500,2500,2500,0
|
|
20250213,103100,9057375,2500,2500,2500,2500,0
|
|
20250213,103000,9057375,2500,2500,2500,2500,0
|
|
20250213,102900,9057375,2500,2500,2500,2500,1
|
|
20250213,102800,9054875,2500,2500,2500,2500,0
|
|
20250213,102700,9054875,2500,2500,2500,2500,0
|
|
20250213,102600,9054875,2500,2500,2500,2500,5
|
|
20250213,102500,9042375,2510,2510,2510,2510,0
|
|
20250213,102400,9042375,2510,2510,2510,2510,1
|
|
20250213,102300,9039865,2505,2505,2505,2505,0
|
|
20250213,102200,9039865,2505,2505,2505,2505,0
|
|
20250213,102100,9039865,2505,2505,2505,2505,0
|
|
20250213,102000,9039865,2505,2505,2505,2505,0
|
|
20250213,101900,9039865,2505,2505,2505,2505,0
|
|
20250213,101800,9039865,2505,2505,2505,2505,0
|
|
20250213,101700,9039865,2505,2505,2505,2505,0
|
|
20250213,101600,9039865,2505,2505,2505,2505,0
|
|
20250213,101500,9039865,2505,2505,2505,2505,0
|
|
20250213,101400,9039865,2505,2505,2505,2505,0
|
|
20250213,101300,9039865,2505,2505,2505,2505,0
|
|
20250213,101200,9039865,2505,2505,2505,2505,0
|
|
20250213,101100,9039865,2505,2505,2505,2505,0
|
|
20250213,101000,9039865,2505,2505,2505,2505,0
|
|
20250213,100900,9039865,2505,2505,2505,2505,0
|
|
20250213,100800,9039865,2505,2505,2505,2505,0
|
|
20250213,100700,9039865,2505,2505,2505,2505,0
|
|
20250213,100600,9039865,2505,2505,2505,2505,0
|
|
20250213,100500,9039865,2505,2505,2505,2505,0
|
|
20250213,100400,9039865,2505,2505,2505,2505,0
|
|
20250213,100300,9039865,2505,2505,2505,2505,0
|
|
20250213,100200,9039865,2505,2510,2510,2505,7
|
|
20250213,100100,9022320,2510,2510,2510,2510,0
|
|
20250213,100000,9022320,2510,2510,2510,2510,0
|
|
20250213,095900,9022320,2510,2510,2510,2510,0
|
|
20250213,095800,9022320,2510,2510,2510,2510,0
|
|
20250213,095700,9022320,2510,2510,2510,2510,0
|
|
20250213,095600,9022320,2510,2510,2510,2510,0
|
|
20250213,095500,9022320,2510,2510,2510,2510,0
|
|
20250213,095400,9022320,2510,2510,2510,2510,0
|
|
20250213,095300,9022320,2510,2510,2510,2510,0
|
|
20250213,095200,9022320,2510,2510,2510,2510,0
|
|
20250213,095100,9022320,2510,2510,2510,2510,0
|
|
20250213,095000,9022320,2510,2510,2510,2510,0
|
|
20250213,094900,9022320,2510,2510,2510,2510,0
|
|
20250213,094800,9022320,2510,2510,2510,2510,0
|
|
20250213,094700,9022320,2510,2510,2510,2510,0
|
|
20250213,094600,9022320,2510,2510,2510,2510,0
|
|
20250213,094500,9022320,2510,2510,2510,2510,0
|
|
20250213,094400,9022320,2510,2510,2510,2510,1
|
|
20250213,094300,9019810,2510,2510,2510,2510,0
|
|
20250213,094200,9019810,2510,2510,2510,2510,0
|
|
20250213,094100,9019810,2510,2510,2510,2510,1
|
|
20250213,094000,9017300,2500,2500,2500,2500,0
|
|
20250213,093900,9017300,2500,2490,2500,2490,1387
|
|
20250213,093800,5559600,2490,2490,2490,2490,0
|
|
20250213,093700,5559600,2490,2490,2490,2490,0
|
|
20250213,093600,5559600,2490,2490,2490,2490,0
|
|
20250213,093500,5559600,2490,2490,2490,2490,0
|
|
20250213,093400,5559600,2490,2490,2490,2490,0
|
|
20250213,093300,5559600,2490,2490,2490,2490,0
|
|
20250213,093200,5559600,2490,2490,2490,2490,0
|
|
20250213,093100,5559600,2490,2490,2490,2490,0
|
|
20250213,093000,5559600,2490,2490,2490,2490,0
|
|
20250213,092900,5559600,2490,2490,2490,2490,0
|
|
20250213,092800,5559600,2490,2490,2490,2490,0
|
|
20250213,092700,5559600,2490,2490,2490,2490,0
|
|
20250213,092600,5559600,2490,2490,2490,2490,0
|
|
20250213,092500,5559600,2490,2490,2490,2490,0
|
|
20250213,092400,5559600,2490,2490,2490,2490,0
|
|
20250213,092300,5559600,2490,2490,2490,2490,1
|
|
20250213,092200,5557110,2485,2485,2485,2485,0
|
|
20250213,092100,5557110,2485,2485,2485,2485,0
|
|
20250213,092000,5557110,2485,2485,2485,2485,0
|
|
20250213,091900,5557110,2485,2485,2485,2485,0
|
|
20250213,091800,5557110,2485,2485,2485,2485,0
|
|
20250213,091700,5557110,2485,2485,2485,2485,0
|
|
20250213,091600,5557110,2485,2485,2485,2485,0
|
|
20250213,091500,5557110,2485,2485,2485,2485,0
|
|
20250213,091400,5557110,2485,2485,2485,2485,0
|
|
20250213,091300,5557110,2485,2485,2485,2485,0
|
|
20250213,091200,5557110,2485,2485,2485,2485,0
|
|
20250213,091100,5557110,2485,2485,2485,2485,0
|
|
20250213,091000,5557110,2485,2485,2485,2485,0
|
|
20250213,090900,5557110,2485,2485,2485,2485,0
|
|
20250213,090800,5557110,2485,2485,2485,2485,0
|
|
20250213,090700,5557110,2485,2485,2485,2485,0
|
|
20250213,090600,5557110,2485,2485,2485,2485,120
|
|
20250213,090500,5258910,2465,2465,2465,2465,0
|
|
20250213,090400,5258910,2465,2475,2475,2455,2119
|
|
20250213,090300,49800,2490,2490,2490,2490,0
|
|
20250213,090200,49800,2490,2490,2490,2490,0
|
|
20250213,090100,49800,2490,2490,2490,2490,0
|
|
20250213,090000,49800,2490,2490,2490,2490,20
|