703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,204000,36304480,2475,2475,2475,2475,2603
|
|
20250217,203900,36304480,2475,2475,2475,2475,0
|
|
20250217,203800,36304480,2475,2475,2475,2475,0
|
|
20250217,203700,36304480,2475,2475,2475,2475,0
|
|
20250217,203600,36304480,2475,2475,2475,2475,0
|
|
20250217,203500,36304480,2475,2475,2475,2475,0
|
|
20250217,203400,36304480,2475,2475,2475,2475,0
|
|
20250217,203300,36304480,2475,2475,2475,2475,0
|
|
20250217,203200,36304480,2475,2475,2475,2475,0
|
|
20250217,203100,36304480,2475,2475,2475,2475,0
|
|
20250217,203000,36304480,2475,2475,2475,2475,0
|
|
20250217,202900,36304480,2475,2475,2475,2475,0
|
|
20250217,202800,36304480,2475,2475,2475,2475,0
|
|
20250217,202700,36304480,2475,2475,2475,2475,0
|
|
20250217,202600,36304480,2475,2475,2475,2475,0
|
|
20250217,202500,36304480,2475,2475,2475,2475,0
|
|
20250217,202400,36304480,2475,2475,2475,2475,0
|
|
20250217,202300,36304480,2475,2475,2475,2475,0
|
|
20250217,202200,36304480,2475,2475,2475,2475,0
|
|
20250217,202100,36304480,2475,2475,2475,2475,0
|
|
20250217,202000,36304480,2475,2475,2475,2475,0
|
|
20250217,201900,36304480,2475,2475,2475,2475,0
|
|
20250217,201800,36304480,2475,2475,2475,2475,0
|
|
20250217,201700,36304480,2475,2475,2475,2475,0
|
|
20250217,201600,36304480,2475,2475,2475,2475,0
|
|
20250217,201500,36304480,2475,2475,2475,2475,0
|
|
20250217,201400,36304480,2475,2475,2475,2475,0
|
|
20250217,201300,36304480,2475,2475,2475,2475,0
|
|
20250217,201200,36304480,2475,2475,2475,2475,0
|
|
20250217,201100,36304480,2475,2475,2475,2475,0
|
|
20250217,201000,36304480,2475,2475,2475,2475,2603
|
|
20250217,200900,36304480,2475,2475,2475,2475,0
|
|
20250217,200800,36304480,2475,2475,2475,2475,0
|
|
20250217,200700,36304480,2475,2475,2475,2475,0
|
|
20250217,200600,36304480,2475,2475,2475,2475,0
|
|
20250217,200500,36304480,2475,2475,2475,2475,0
|
|
20250217,200400,36304480,2475,2475,2475,2475,0
|
|
20250217,200300,36304480,2475,2475,2475,2475,0
|
|
20250217,200200,36304480,2475,2475,2475,2475,0
|
|
20250217,200100,36304480,2475,2475,2475,2475,0
|
|
20250217,200000,36304480,2475,2475,2475,2475,0
|
|
20250217,195900,36304480,2475,2475,2475,2475,0
|
|
20250217,195800,36304480,2475,2475,2475,2475,0
|
|
20250217,195700,36304480,2475,2475,2475,2475,0
|
|
20250217,195600,36304480,2475,2475,2475,2475,0
|
|
20250217,195500,36304480,2475,2475,2475,2475,0
|
|
20250217,195400,36304480,2475,2475,2475,2475,0
|
|
20250217,195300,36304480,2475,2475,2475,2475,0
|
|
20250217,195200,36304480,2475,2475,2475,2475,0
|
|
20250217,195100,36304480,2475,2475,2475,2475,0
|
|
20250217,195000,36304480,2475,2475,2475,2475,0
|
|
20250217,194900,36304480,2475,2475,2475,2475,0
|
|
20250217,194800,36304480,2475,2475,2475,2475,0
|
|
20250217,194700,36304480,2475,2475,2475,2475,0
|
|
20250217,194600,36304480,2475,2475,2475,2475,0
|
|
20250217,194500,36304480,2475,2475,2475,2475,0
|
|
20250217,194400,36304480,2475,2475,2475,2475,0
|
|
20250217,194300,36304480,2475,2475,2475,2475,0
|
|
20250217,194200,36304480,2475,2475,2475,2475,0
|
|
20250217,194100,36304480,2475,2475,2475,2475,0
|
|
20250217,194000,36304480,2475,2475,2475,2475,2603
|
|
20250217,193900,36304480,2475,2475,2475,2475,0
|
|
20250217,193800,36304480,2475,2475,2475,2475,0
|
|
20250217,193700,36304480,2475,2475,2475,2475,0
|
|
20250217,193600,36304480,2475,2475,2475,2475,0
|
|
20250217,193500,36304480,2475,2475,2475,2475,0
|
|
20250217,193400,36304480,2475,2475,2475,2475,0
|
|
20250217,193300,36304480,2475,2475,2475,2475,0
|
|
20250217,193200,36304480,2475,2475,2475,2475,0
|
|
20250217,193100,36304480,2475,2475,2475,2475,0
|
|
20250217,193000,36304480,2475,2475,2475,2475,0
|
|
20250217,192900,36304480,2475,2475,2475,2475,0
|
|
20250217,192800,36304480,2475,2475,2475,2475,0
|
|
20250217,192700,36304480,2475,2475,2475,2475,0
|
|
20250217,192600,36304480,2475,2475,2475,2475,0
|
|
20250217,192500,36304480,2475,2475,2475,2475,0
|
|
20250217,192400,36304480,2475,2475,2475,2475,0
|
|
20250217,192300,36304480,2475,2475,2475,2475,0
|
|
20250217,192200,36304480,2475,2475,2475,2475,0
|
|
20250217,192100,36304480,2475,2475,2475,2475,0
|
|
20250217,192000,36304480,2475,2475,2475,2475,0
|
|
20250217,191900,36304480,2475,2475,2475,2475,0
|
|
20250217,191800,36304480,2475,2475,2475,2475,0
|
|
20250217,191700,36304480,2475,2475,2475,2475,0
|
|
20250217,191600,36304480,2475,2475,2475,2475,0
|
|
20250217,191500,36304480,2475,2475,2475,2475,0
|
|
20250217,191400,36304480,2475,2475,2475,2475,0
|
|
20250217,191300,36304480,2475,2475,2475,2475,0
|
|
20250217,191200,36304480,2475,2475,2475,2475,0
|
|
20250217,191100,36304480,2475,2475,2475,2475,0
|
|
20250217,191000,36304480,2475,2475,2475,2475,2603
|
|
20250217,190900,36304480,2475,2475,2475,2475,0
|
|
20250217,190800,36304480,2475,2475,2475,2475,0
|
|
20250217,190700,36304480,2475,2475,2475,2475,0
|
|
20250217,190600,36304480,2475,2475,2475,2475,0
|
|
20250217,190500,36304480,2475,2475,2475,2475,0
|
|
20250217,190400,36304480,2475,2475,2475,2475,0
|
|
20250217,190300,36304480,2475,2475,2475,2475,0
|
|
20250217,190200,36304480,2475,2475,2475,2475,0
|
|
20250217,190100,36304480,2475,2475,2475,2475,0
|
|
20250217,190000,36304480,2475,2475,2475,2475,0
|
|
20250217,185900,36304480,2475,2475,2475,2475,0
|
|
20250217,185800,36304480,2475,2475,2475,2475,0
|
|
20250217,185700,36304480,2475,2475,2475,2475,0
|
|
20250217,185600,36304480,2475,2475,2475,2475,0
|
|
20250217,185500,36304480,2475,2475,2475,2475,0
|
|
20250217,185400,36304480,2475,2475,2475,2475,0
|
|
20250217,185300,36304480,2475,2475,2475,2475,0
|
|
20250217,185200,36304480,2475,2475,2475,2475,0
|
|
20250217,185100,36304480,2475,2475,2475,2475,0
|
|
20250217,185000,36304480,2475,2475,2475,2475,0
|
|
20250217,184900,36304480,2475,2475,2475,2475,0
|
|
20250217,184800,36304480,2475,2475,2475,2475,0
|
|
20250217,184700,36304480,2475,2475,2475,2475,0
|
|
20250217,184600,36304480,2475,2475,2475,2475,0
|
|
20250217,184500,36304480,2475,2475,2475,2475,0
|
|
20250217,184400,36304480,2475,2475,2475,2475,0
|
|
20250217,184300,36304480,2475,2475,2475,2475,0
|
|
20250217,184200,36304480,2475,2475,2475,2475,0
|
|
20250217,184100,36304480,2475,2475,2475,2475,0
|
|
20250217,184000,36304480,2475,2475,2475,2475,2603
|
|
20250217,183900,36304480,2475,2475,2475,2475,0
|
|
20250217,183800,36304480,2475,2475,2475,2475,0
|
|
20250217,183700,36304480,2475,2475,2475,2475,0
|
|
20250217,183600,36304480,2475,2475,2475,2475,0
|
|
20250217,183500,36304480,2475,2475,2475,2475,0
|
|
20250217,183400,36304480,2475,2475,2475,2475,0
|
|
20250217,183300,36304480,2475,2475,2475,2475,0
|
|
20250217,183200,36304480,2475,2475,2475,2475,0
|
|
20250217,183100,36304480,2475,2475,2475,2475,0
|
|
20250217,183000,36304480,2475,2475,2475,2475,0
|
|
20250217,182900,36304480,2475,2475,2475,2475,0
|
|
20250217,182800,36304480,2475,2475,2475,2475,0
|
|
20250217,182700,36304480,2475,2475,2475,2475,0
|
|
20250217,182600,36304480,2475,2475,2475,2475,0
|
|
20250217,182500,36304480,2475,2475,2475,2475,0
|
|
20250217,182400,36304480,2475,2475,2475,2475,0
|
|
20250217,182300,36304480,2475,2475,2475,2475,0
|
|
20250217,182200,36304480,2475,2475,2475,2475,0
|
|
20250217,182100,36304480,2475,2475,2475,2475,0
|
|
20250217,182000,36304480,2475,2475,2475,2475,0
|
|
20250217,181900,36304480,2475,2475,2475,2475,0
|
|
20250217,181800,36304480,2475,2475,2475,2475,0
|
|
20250217,181700,36304480,2475,2475,2475,2475,0
|
|
20250217,181600,36304480,2475,2475,2475,2475,0
|
|
20250217,181500,36304480,2475,2475,2475,2475,0
|
|
20250217,181400,36304480,2475,2475,2475,2475,0
|
|
20250217,181300,36304480,2475,2475,2475,2475,0
|
|
20250217,181200,36304480,2475,2475,2475,2475,0
|
|
20250217,181100,36304480,2475,2475,2475,2475,0
|
|
20250217,181000,36304480,2475,2475,2475,2475,2603
|
|
20250217,180900,36304480,2475,2475,2475,2475,0
|
|
20250217,180800,36304480,2475,2475,2475,2475,0
|
|
20250217,180700,36304480,2475,2475,2475,2475,0
|
|
20250217,180600,36304480,2475,2475,2475,2475,0
|
|
20250217,180500,36304480,2475,2475,2475,2475,0
|
|
20250217,180400,36304480,2475,2475,2475,2475,0
|
|
20250217,180300,36304480,2475,2475,2475,2475,0
|
|
20250217,180200,36304480,2475,2475,2475,2475,0
|
|
20250217,180100,36304480,2475,2475,2475,2475,0
|
|
20250217,180000,36304480,2475,2475,2475,2475,0
|
|
20250217,175900,36304480,2475,2475,2475,2475,0
|
|
20250217,175800,36304480,2475,2475,2475,2475,0
|
|
20250217,175700,36304480,2475,2475,2475,2475,0
|
|
20250217,175600,36304480,2475,2475,2475,2475,0
|
|
20250217,175500,36304480,2475,2475,2475,2475,0
|
|
20250217,175400,36304480,2475,2475,2475,2475,0
|
|
20250217,175300,36304480,2475,2475,2475,2475,0
|
|
20250217,175200,36304480,2475,2475,2475,2475,0
|
|
20250217,175100,36304480,2475,2475,2475,2475,0
|
|
20250217,175000,36304480,2475,2475,2475,2475,0
|
|
20250217,174900,36304480,2475,2475,2475,2475,0
|
|
20250217,174800,36304480,2475,2475,2475,2475,0
|
|
20250217,174700,36304480,2475,2475,2475,2475,0
|
|
20250217,174600,36304480,2475,2475,2475,2475,0
|
|
20250217,174500,36304480,2475,2475,2475,2475,0
|
|
20250217,174400,36304480,2475,2475,2475,2475,0
|
|
20250217,174300,36304480,2475,2475,2475,2475,0
|
|
20250217,174200,36304480,2475,2475,2475,2475,0
|
|
20250217,174100,36304480,2475,2475,2475,2475,0
|
|
20250217,174000,36304480,2475,2475,2475,2475,2603
|
|
20250217,173900,36304480,2475,2475,2475,2475,0
|
|
20250217,173800,36304480,2475,2475,2475,2475,0
|
|
20250217,173700,36304480,2475,2475,2475,2475,0
|
|
20250217,173600,36304480,2475,2475,2475,2475,0
|
|
20250217,173500,36304480,2475,2475,2475,2475,0
|
|
20250217,173400,36304480,2475,2475,2475,2475,0
|
|
20250217,173300,36304480,2475,2475,2475,2475,0
|
|
20250217,173200,36304480,2475,2475,2475,2475,0
|
|
20250217,173100,36304480,2475,2475,2475,2475,0
|
|
20250217,173000,36304480,2475,2475,2475,2475,0
|
|
20250217,172900,36304480,2475,2475,2475,2475,0
|
|
20250217,172800,36304480,2475,2475,2475,2475,0
|
|
20250217,172700,36304480,2475,2475,2475,2475,0
|
|
20250217,172600,36304480,2475,2475,2475,2475,0
|
|
20250217,172500,36304480,2475,2475,2475,2475,0
|
|
20250217,172400,36304480,2475,2475,2475,2475,0
|
|
20250217,172300,36304480,2475,2475,2475,2475,0
|
|
20250217,172200,36304480,2475,2475,2475,2475,0
|
|
20250217,172100,36304480,2475,2475,2475,2475,0
|
|
20250217,172000,36304480,2475,2475,2475,2475,0
|
|
20250217,171900,36304480,2475,2475,2475,2475,0
|
|
20250217,171800,36304480,2475,2475,2475,2475,0
|
|
20250217,171700,36304480,2475,2475,2475,2475,0
|
|
20250217,171600,36304480,2475,2475,2475,2475,0
|
|
20250217,171500,36304480,2475,2475,2475,2475,0
|
|
20250217,171400,36304480,2475,2475,2475,2475,0
|
|
20250217,171300,36304480,2475,2475,2475,2475,0
|
|
20250217,171200,36304480,2475,2475,2475,2475,0
|
|
20250217,171100,36304480,2475,2475,2475,2475,0
|
|
20250217,171000,36304480,2475,2475,2475,2475,2603
|
|
20250217,170900,36304480,2475,2475,2475,2475,0
|
|
20250217,170800,36304480,2475,2475,2475,2475,0
|
|
20250217,170700,36304480,2475,2475,2475,2475,0
|
|
20250217,170600,36304480,2475,2475,2475,2475,0
|
|
20250217,170500,36304480,2475,2475,2475,2475,0
|
|
20250217,170400,36304480,2475,2475,2475,2475,0
|
|
20250217,170300,36304480,2475,2475,2475,2475,0
|
|
20250217,170200,36304480,2475,2475,2475,2475,0
|
|
20250217,170100,36304480,2475,2475,2475,2475,0
|
|
20250217,170000,36304480,2475,2475,2475,2475,0
|
|
20250217,165900,36304480,2475,2475,2475,2475,0
|
|
20250217,165800,36304480,2475,2475,2475,2475,0
|
|
20250217,165700,36304480,2475,2475,2475,2475,0
|
|
20250217,165600,36304480,2475,2475,2475,2475,0
|
|
20250217,165500,36304480,2475,2475,2475,2475,0
|
|
20250217,165400,36304480,2475,2475,2475,2475,0
|
|
20250217,165300,36304480,2475,2475,2475,2475,0
|
|
20250217,165200,36304480,2475,2475,2475,2475,0
|
|
20250217,165100,36304480,2475,2475,2475,2475,0
|
|
20250217,165000,36304480,2475,2475,2475,2475,0
|
|
20250217,164900,36304480,2475,2475,2475,2475,0
|
|
20250217,164800,36304480,2475,2475,2475,2475,0
|
|
20250217,164700,36304480,2475,2475,2475,2475,0
|
|
20250217,164600,36304480,2475,2475,2475,2475,0
|
|
20250217,164500,36304480,2475,2475,2475,2475,0
|
|
20250217,164400,36304480,2475,2475,2475,2475,0
|
|
20250217,164300,36304480,2475,2475,2475,2475,0
|
|
20250217,164200,36304480,2475,2475,2475,2475,0
|
|
20250217,164100,36304480,2475,2475,2475,2475,0
|
|
20250217,164000,36304480,2475,2475,2475,2475,2603
|
|
20250217,163900,36304480,2475,2475,2475,2475,0
|
|
20250217,163800,36304480,2475,2475,2475,2475,0
|
|
20250217,163700,36304480,2475,2475,2475,2475,0
|
|
20250217,163600,36304480,2475,2475,2475,2475,0
|
|
20250217,163500,36304480,2475,2475,2475,2475,0
|
|
20250217,163400,36304480,2475,2475,2475,2475,0
|
|
20250217,163300,36304480,2475,2475,2475,2475,0
|
|
20250217,163200,36304480,2475,2475,2475,2475,0
|
|
20250217,163100,36304480,2475,2475,2475,2475,0
|
|
20250217,163000,36304480,2475,2475,2475,2475,0
|
|
20250217,162900,36304480,2475,2475,2475,2475,0
|
|
20250217,162800,36304480,2475,2475,2475,2475,0
|
|
20250217,162700,36304480,2475,2475,2475,2475,0
|
|
20250217,162600,36304480,2475,2475,2475,2475,0
|
|
20250217,162500,36304480,2475,2475,2475,2475,0
|
|
20250217,162400,36304480,2475,2475,2475,2475,0
|
|
20250217,162300,36304480,2475,2475,2475,2475,0
|
|
20250217,162200,36304480,2475,2475,2475,2475,0
|
|
20250217,162100,36304480,2475,2475,2475,2475,0
|
|
20250217,162000,36304480,2475,2475,2475,2475,0
|
|
20250217,161900,36304480,2475,2475,2475,2475,0
|
|
20250217,161800,36304480,2475,2475,2475,2475,0
|
|
20250217,161700,36304480,2475,2475,2475,2475,0
|
|
20250217,161600,36304480,2475,2475,2475,2475,0
|
|
20250217,161500,36304480,2475,2475,2475,2475,0
|
|
20250217,161400,36304480,2475,2475,2475,2475,0
|
|
20250217,161300,36304480,2475,2475,2475,2475,0
|
|
20250217,161200,36304480,2475,2475,2475,2475,0
|
|
20250217,161100,36304480,2475,2475,2475,2475,0
|
|
20250217,161000,36304480,2475,2475,2475,2475,2603
|
|
20250217,160900,36304480,2475,2475,2475,2475,0
|
|
20250217,160800,36304480,2475,2475,2475,2475,0
|
|
20250217,160700,36304480,2475,2475,2475,2475,0
|
|
20250217,160600,36304480,2475,2475,2475,2475,0
|
|
20250217,160500,36304480,2475,2475,2475,2475,0
|
|
20250217,160400,36304480,2475,2475,2475,2475,0
|
|
20250217,160300,36304480,2475,2475,2475,2475,0
|
|
20250217,160200,36304480,2475,2475,2475,2475,0
|
|
20250217,160100,36304480,2475,2475,2475,2475,0
|
|
20250217,160000,36304480,2475,2475,2475,2475,0
|
|
20250217,155900,36304480,2475,2475,2475,2475,0
|
|
20250217,155800,36304480,2475,2475,2475,2475,0
|
|
20250217,155700,36304480,2475,2475,2475,2475,0
|
|
20250217,155600,36304480,2475,2475,2475,2475,0
|
|
20250217,155500,36304480,2475,2475,2475,2475,0
|
|
20250217,155400,36304480,2475,2475,2475,2475,0
|
|
20250217,155300,36304480,2475,2475,2475,2475,0
|
|
20250217,155200,36304480,2475,2475,2475,2475,0
|
|
20250217,155100,36304480,2475,2475,2475,2475,0
|
|
20250217,155000,36304480,2475,2475,2475,2475,0
|
|
20250217,154900,36304480,2475,2475,2475,2475,0
|
|
20250217,154800,36304480,2475,2475,2475,2475,0
|
|
20250217,154700,36304480,2475,2475,2475,2475,0
|
|
20250217,154600,36304480,2475,2475,2475,2475,0
|
|
20250217,154500,36304480,2475,2475,2475,2475,0
|
|
20250217,154400,36304480,2475,2475,2475,2475,0
|
|
20250217,154300,36304480,2475,2475,2475,2475,0
|
|
20250217,154200,36304480,2475,2475,2475,2475,0
|
|
20250217,154100,36304480,2475,2475,2475,2475,0
|
|
20250217,154000,36304480,2475,2475,2475,2475,2603
|
|
20250217,153900,36304480,2475,2475,2475,2475,0
|
|
20250217,153800,36304480,2475,2475,2475,2475,0
|
|
20250217,153700,36304480,2475,2475,2475,2475,0
|
|
20250217,153600,36304480,2475,2475,2475,2475,0
|
|
20250217,153500,36304480,2475,2475,2475,2475,0
|
|
20250217,153400,36304480,2475,2475,2475,2475,0
|
|
20250217,153300,36304480,2475,2475,2475,2475,0
|
|
20250217,153200,36304480,2475,2475,2475,2475,0
|
|
20250217,153100,36304480,2475,2475,2475,2475,0
|
|
20250217,153000,36304480,2475,2475,2475,2475,2603
|
|
20250217,152900,29862055,2480,2480,2480,2480,0
|
|
20250217,152800,29862055,2480,2480,2480,2480,0
|
|
20250217,152700,29862055,2480,2480,2480,2480,0
|
|
20250217,152600,29862055,2480,2480,2480,2480,0
|
|
20250217,152500,29862055,2480,2480,2480,2480,0
|
|
20250217,152400,29862055,2480,2480,2480,2480,0
|
|
20250217,152300,29862055,2480,2480,2480,2480,0
|
|
20250217,152200,29862055,2480,2480,2480,2480,0
|
|
20250217,152100,29862055,2480,2480,2480,2480,0
|
|
20250217,152000,29862055,2480,2480,2480,2480,0
|
|
20250217,151900,29862055,2480,2480,2480,2480,70
|
|
20250217,151800,29688455,2495,2495,2495,2495,0
|
|
20250217,151700,29688455,2495,2495,2495,2495,0
|
|
20250217,151600,29688455,2495,2495,2495,2495,0
|
|
20250217,151500,29688455,2495,2495,2495,2495,0
|
|
20250217,151400,29688455,2495,2495,2495,2495,0
|
|
20250217,151300,29688455,2495,2495,2495,2495,0
|
|
20250217,151200,29688455,2495,2495,2495,2495,0
|
|
20250217,151100,29688455,2495,2495,2495,2495,37
|
|
20250217,151000,29596140,2495,2495,2495,2495,0
|
|
20250217,150900,29596140,2495,2495,2495,2495,0
|
|
20250217,150800,29596140,2495,2495,2495,2495,0
|
|
20250217,150700,29596140,2495,2480,2495,2480,119
|
|
20250217,150600,29300810,2480,2485,2485,2480,2895
|
|
20250217,150500,22117120,2500,2500,2500,2500,0
|
|
20250217,150400,22117120,2500,2500,2500,2500,0
|
|
20250217,150300,22117120,2500,2500,2500,2500,0
|
|
20250217,150200,22117120,2500,2500,2500,2500,0
|
|
20250217,150100,22117120,2500,2500,2500,2500,0
|
|
20250217,150000,22117120,2500,2500,2500,2500,0
|
|
20250217,145900,22117120,2500,2500,2500,2500,0
|
|
20250217,145800,22117120,2500,2500,2500,2500,0
|
|
20250217,145700,22117120,2500,2500,2500,2500,0
|
|
20250217,145600,22117120,2500,2500,2500,2500,0
|
|
20250217,145500,22117120,2500,2500,2500,2500,0
|
|
20250217,145400,22117120,2500,2500,2500,2500,0
|
|
20250217,145300,22117120,2500,2500,2500,2500,0
|
|
20250217,145200,22117120,2500,2500,2500,2500,0
|
|
20250217,145100,22117120,2500,2500,2500,2500,0
|
|
20250217,145000,22117120,2500,2500,2500,2500,0
|
|
20250217,144900,22117120,2500,2500,2500,2500,0
|
|
20250217,144800,22117120,2500,2500,2500,2500,0
|
|
20250217,144700,22117120,2500,2500,2500,2500,0
|
|
20250217,144600,22117120,2500,2500,2500,2500,0
|
|
20250217,144500,22117120,2500,2500,2500,2500,0
|
|
20250217,144400,22117120,2500,2500,2500,2500,90
|
|
20250217,144300,21892120,2500,2500,2500,2500,0
|
|
20250217,144200,21892120,2500,2500,2500,2500,200
|
|
20250217,144100,21392120,2500,2500,2500,2500,0
|
|
20250217,144000,21392120,2500,2500,2500,2500,0
|
|
20250217,143900,21392120,2500,2500,2500,2500,180
|
|
20250217,143800,20942120,2500,2500,2500,2500,20
|
|
20250217,143700,20892120,2500,2500,2500,2500,0
|
|
20250217,143600,20892120,2500,2500,2500,2500,1
|
|
20250217,143500,20889620,2490,2490,2490,2490,10
|
|
20250217,143400,20864720,2500,2490,2500,2490,2
|
|
20250217,143300,20859730,2500,2500,2500,2500,200
|
|
20250217,143200,20359730,2500,2500,2500,2500,0
|
|
20250217,143100,20359730,2500,2500,2500,2500,292
|
|
20250217,143000,19629730,2500,2500,2500,2500,0
|
|
20250217,142900,19629730,2500,2500,2500,2500,0
|
|
20250217,142800,19629730,2500,2500,2500,2500,0
|
|
20250217,142700,19629730,2500,2500,2500,2500,0
|
|
20250217,142600,19629730,2500,2500,2500,2500,0
|
|
20250217,142500,19629730,2500,2500,2500,2500,0
|
|
20250217,142400,19629730,2500,2500,2500,2500,0
|
|
20250217,142300,19629730,2500,2500,2500,2500,0
|
|
20250217,142200,19629730,2500,2500,2500,2500,10
|
|
20250217,142100,19604730,2500,2500,2500,2500,0
|
|
20250217,142000,19604730,2500,2500,2500,2500,0
|
|
20250217,141900,19604730,2500,2500,2500,2500,0
|
|
20250217,141800,19604730,2500,2500,2500,2500,0
|
|
20250217,141700,19604730,2500,2500,2500,2500,0
|
|
20250217,141600,19604730,2500,2500,2500,2500,0
|
|
20250217,141500,19604730,2500,2500,2500,2500,0
|
|
20250217,141400,19604730,2500,2500,2500,2500,0
|
|
20250217,141300,19604730,2500,2500,2500,2500,0
|
|
20250217,141200,19604730,2500,2500,2500,2500,0
|
|
20250217,141100,19604730,2500,2500,2500,2500,0
|
|
20250217,141000,19604730,2500,2500,2500,2500,0
|
|
20250217,140900,19604730,2500,2500,2500,2500,0
|
|
20250217,140800,19604730,2500,2500,2500,2500,0
|
|
20250217,140700,19604730,2500,2500,2500,2500,0
|
|
20250217,140600,19604730,2500,2495,2500,2495,351
|
|
20250217,140500,18728980,2500,2500,2500,2500,0
|
|
20250217,140400,18728980,2500,2500,2500,2500,0
|
|
20250217,140300,18728980,2500,2500,2500,2500,0
|
|
20250217,140200,18728980,2500,2500,2500,2500,0
|
|
20250217,140100,18728980,2500,2500,2500,2500,0
|
|
20250217,140000,18728980,2500,2500,2500,2500,0
|
|
20250217,135900,18728980,2500,2500,2500,2500,0
|
|
20250217,135800,18728980,2500,2500,2500,2500,0
|
|
20250217,135700,18728980,2500,2500,2500,2500,0
|
|
20250217,135600,18728980,2500,2500,2500,2500,0
|
|
20250217,135500,18728980,2500,2500,2500,2500,0
|
|
20250217,135400,18728980,2500,2500,2500,2500,0
|
|
20250217,135300,18728980,2500,2500,2500,2500,0
|
|
20250217,135200,18728980,2500,2500,2500,2500,1
|
|
20250217,135100,18726480,2485,2485,2485,2485,0
|
|
20250217,135000,18726480,2485,2485,2485,2485,0
|
|
20250217,134900,18726480,2485,2485,2485,2485,1000
|
|
20250217,134800,16241480,2490,2490,2490,2490,211
|
|
20250217,134700,15716090,2490,2495,2495,2490,1000
|
|
20250217,134600,13226075,2495,2495,2495,2495,900
|
|
20250217,134500,10980575,2495,2495,2495,2495,400
|
|
20250217,134400,9982575,2495,2495,2495,2495,100
|
|
20250217,134300,9733075,2500,2500,2500,2500,10
|
|
20250217,134200,9708075,2500,2500,2500,2500,0
|
|
20250217,134100,9708075,2500,2500,2500,2500,0
|
|
20250217,134000,9708075,2500,2500,2500,2500,0
|
|
20250217,133900,9708075,2500,2500,2500,2500,26
|
|
20250217,133800,9643075,2500,2500,2500,2500,0
|
|
20250217,133700,9643075,2500,2500,2500,2500,0
|
|
20250217,133600,9643075,2500,2500,2500,2500,0
|
|
20250217,133500,9643075,2500,2500,2500,2500,0
|
|
20250217,133400,9643075,2500,2500,2500,2500,0
|
|
20250217,133300,9643075,2500,2500,2500,2500,33
|
|
20250217,133200,9560575,2500,2500,2500,2500,0
|
|
20250217,133100,9560575,2500,2500,2500,2500,150
|
|
20250217,133000,9185575,2500,2500,2500,2500,77
|
|
20250217,132900,8993075,2500,2500,2500,2500,0
|
|
20250217,132800,8993075,2500,2500,2500,2500,0
|
|
20250217,132700,8993075,2500,2500,2500,2500,0
|
|
20250217,132600,8993075,2500,2500,2500,2500,0
|
|
20250217,132500,8993075,2500,2500,2500,2500,0
|
|
20250217,132400,8993075,2500,2500,2500,2500,0
|
|
20250217,132300,8993075,2500,2500,2500,2500,0
|
|
20250217,132200,8993075,2500,2500,2500,2500,0
|
|
20250217,132100,8993075,2500,2500,2500,2500,0
|
|
20250217,132000,8993075,2500,2500,2500,2500,0
|
|
20250217,131900,8993075,2500,2500,2500,2500,0
|
|
20250217,131800,8993075,2500,2500,2500,2500,0
|
|
20250217,131700,8993075,2500,2500,2500,2500,0
|
|
20250217,131600,8993075,2500,2500,2500,2500,1
|
|
20250217,131500,8990575,2500,2500,2500,2500,0
|
|
20250217,131400,8990575,2500,2500,2500,2500,40
|
|
20250217,131300,8890575,2500,2500,2500,2500,0
|
|
20250217,131200,8890575,2500,2500,2500,2500,0
|
|
20250217,131100,8890575,2500,2500,2500,2500,0
|
|
20250217,131000,8890575,2500,2500,2500,2500,0
|
|
20250217,130900,8890575,2500,2500,2500,2500,0
|
|
20250217,130800,8890575,2500,2500,2500,2500,0
|
|
20250217,130700,8890575,2500,2500,2500,2500,0
|
|
20250217,130600,8890575,2500,2500,2500,2500,0
|
|
20250217,130500,8890575,2500,2500,2500,2500,0
|
|
20250217,130400,8890575,2500,2500,2500,2500,0
|
|
20250217,130300,8890575,2500,2500,2500,2500,0
|
|
20250217,130200,8890575,2500,2500,2500,2500,0
|
|
20250217,130100,8890575,2500,2500,2500,2500,0
|
|
20250217,130000,8890575,2500,2500,2500,2500,0
|
|
20250217,125900,8890575,2500,2500,2500,2500,0
|
|
20250217,125800,8890575,2500,2500,2500,2500,0
|
|
20250217,125700,8890575,2500,2500,2500,2500,0
|
|
20250217,125600,8890575,2500,2500,2500,2500,0
|
|
20250217,125500,8890575,2500,2500,2500,2500,0
|
|
20250217,125400,8890575,2500,2500,2500,2500,0
|
|
20250217,125300,8890575,2500,2500,2500,2500,1
|
|
20250217,125200,8888075,2495,2495,2495,2495,4
|
|
20250217,125100,8878095,2495,2495,2495,2495,0
|
|
20250217,125000,8878095,2495,2495,2495,2495,0
|
|
20250217,124900,8878095,2495,2495,2495,2495,0
|
|
20250217,124800,8878095,2495,2495,2495,2495,0
|
|
20250217,124700,8878095,2495,2495,2495,2495,0
|
|
20250217,124600,8878095,2495,2495,2495,2495,0
|
|
20250217,124500,8878095,2495,2495,2495,2495,0
|
|
20250217,124400,8878095,2495,2495,2495,2495,0
|
|
20250217,124300,8878095,2495,2495,2495,2495,0
|
|
20250217,124200,8878095,2495,2495,2495,2495,0
|
|
20250217,124100,8878095,2495,2495,2495,2495,0
|
|
20250217,124000,8878095,2495,2495,2495,2495,0
|
|
20250217,123900,8878095,2495,2495,2495,2495,0
|
|
20250217,123800,8878095,2495,2495,2495,2495,13
|
|
20250217,123700,8845660,2500,2500,2500,2500,0
|
|
20250217,123600,8845660,2500,2500,2500,2500,0
|
|
20250217,123500,8845660,2500,2500,2500,2500,0
|
|
20250217,123400,8845660,2500,2500,2500,2500,0
|
|
20250217,123300,8845660,2500,2500,2500,2500,0
|
|
20250217,123200,8845660,2500,2500,2500,2500,0
|
|
20250217,123100,8845660,2500,2500,2500,2500,0
|
|
20250217,123000,8845660,2500,2500,2500,2500,0
|
|
20250217,122900,8845660,2500,2500,2500,2500,0
|
|
20250217,122800,8845660,2500,2500,2500,2500,0
|
|
20250217,122700,8845660,2500,2500,2500,2500,0
|
|
20250217,122600,8845660,2500,2505,2505,2500,777
|
|
20250217,122500,6902255,2510,2510,2510,2510,0
|
|
20250217,122400,6902255,2510,2510,2510,2510,0
|
|
20250217,122300,6902255,2510,2510,2510,2510,0
|
|
20250217,122200,6902255,2510,2510,2510,2510,0
|
|
20250217,122100,6902255,2510,2510,2510,2510,0
|
|
20250217,122000,6902255,2510,2510,2510,2510,0
|
|
20250217,121900,6902255,2510,2510,2510,2510,0
|
|
20250217,121800,6902255,2510,2510,2510,2510,0
|
|
20250217,121700,6902255,2510,2510,2510,2510,0
|
|
20250217,121600,6902255,2510,2510,2510,2510,0
|
|
20250217,121500,6902255,2510,2510,2510,2510,0
|
|
20250217,121400,6902255,2510,2510,2510,2510,0
|
|
20250217,121300,6902255,2510,2510,2510,2510,1
|
|
20250217,121200,6899745,2510,2510,2510,2510,0
|
|
20250217,121100,6899745,2510,2510,2510,2510,8
|
|
20250217,121000,6879665,2510,2510,2510,2510,0
|
|
20250217,120900,6879665,2510,2510,2510,2510,0
|
|
20250217,120800,6879665,2510,2510,2510,2510,0
|
|
20250217,120700,6879665,2510,2510,2510,2510,0
|
|
20250217,120600,6879665,2510,2510,2510,2510,0
|
|
20250217,120500,6879665,2510,2510,2510,2510,0
|
|
20250217,120400,6879665,2510,2510,2510,2510,597
|
|
20250217,120300,5381195,2510,2510,2510,2510,0
|
|
20250217,120200,5381195,2510,2510,2510,2510,0
|
|
20250217,120100,5381195,2510,2510,2510,2510,0
|
|
20250217,120000,5381195,2510,2510,2510,2510,0
|
|
20250217,115900,5381195,2510,2510,2510,2510,0
|
|
20250217,115800,5381195,2510,2510,2510,2510,0
|
|
20250217,115700,5381195,2510,2510,2510,2510,0
|
|
20250217,115600,5381195,2510,2510,2510,2510,0
|
|
20250217,115500,5381195,2510,2510,2510,2510,0
|
|
20250217,115400,5381195,2510,2510,2510,2510,0
|
|
20250217,115300,5381195,2510,2510,2510,2510,0
|
|
20250217,115200,5381195,2510,2510,2510,2510,0
|
|
20250217,115100,5381195,2510,2510,2510,2510,0
|
|
20250217,115000,5381195,2510,2510,2510,2510,0
|
|
20250217,114900,5381195,2510,2510,2510,2510,0
|
|
20250217,114800,5381195,2510,2510,2510,2510,1
|
|
20250217,114700,5378685,2505,2505,2505,2505,0
|
|
20250217,114600,5378685,2505,2505,2505,2505,15
|
|
20250217,114500,5341110,2510,2510,2510,2510,0
|
|
20250217,114400,5341110,2510,2510,2510,2510,0
|
|
20250217,114300,5341110,2510,2510,2510,2510,1
|
|
20250217,114200,5338600,2505,2505,2505,2505,294
|
|
20250217,114100,4602130,2505,2505,2505,2505,0
|
|
20250217,114000,4602130,2505,2505,2505,2505,0
|
|
20250217,113900,4602130,2505,2505,2505,2505,0
|
|
20250217,113800,4602130,2505,2505,2505,2505,0
|
|
20250217,113700,4602130,2505,2505,2505,2505,0
|
|
20250217,113600,4602130,2505,2505,2505,2505,0
|
|
20250217,113500,4602130,2505,2505,2505,2505,0
|
|
20250217,113400,4602130,2505,2505,2505,2505,0
|
|
20250217,113300,4602130,2505,2505,2505,2505,0
|
|
20250217,113200,4602130,2505,2505,2505,2505,0
|
|
20250217,113100,4602130,2505,2505,2505,2505,0
|
|
20250217,113000,4602130,2505,2505,2505,2505,0
|
|
20250217,112900,4602130,2505,2505,2505,2505,0
|
|
20250217,112800,4602130,2505,2505,2505,2505,0
|
|
20250217,112700,4602130,2505,2505,2505,2505,0
|
|
20250217,112600,4602130,2505,2505,2505,2505,0
|
|
20250217,112500,4602130,2505,2505,2505,2505,0
|
|
20250217,112400,4602130,2505,2505,2505,2505,0
|
|
20250217,112300,4602130,2505,2505,2505,2505,6
|
|
20250217,112200,4587100,2510,2510,2510,2510,0
|
|
20250217,112100,4587100,2510,2510,2510,2510,0
|
|
20250217,112000,4587100,2510,2510,2510,2510,0
|
|
20250217,111900,4587100,2510,2510,2510,2510,0
|
|
20250217,111800,4587100,2510,2510,2510,2510,0
|
|
20250217,111700,4587100,2510,2510,2510,2510,0
|
|
20250217,111600,4587100,2510,2510,2510,2510,0
|
|
20250217,111500,4587100,2510,2510,2510,2510,0
|
|
20250217,111400,4587100,2510,2510,2510,2510,0
|
|
20250217,111300,4587100,2510,2510,2510,2510,0
|
|
20250217,111200,4587100,2510,2510,2510,2510,0
|
|
20250217,111100,4587100,2510,2510,2510,2510,0
|
|
20250217,111000,4587100,2510,2510,2510,2510,0
|
|
20250217,110900,4587100,2510,2510,2510,2510,0
|
|
20250217,110800,4587100,2510,2510,2510,2510,0
|
|
20250217,110700,4587100,2510,2510,2510,2510,0
|
|
20250217,110600,4587100,2510,2510,2510,2510,0
|
|
20250217,110500,4587100,2510,2510,2510,2510,0
|
|
20250217,110400,4587100,2510,2510,2510,2510,0
|
|
20250217,110300,4587100,2510,2510,2510,2510,0
|
|
20250217,110200,4587100,2510,2510,2510,2510,0
|
|
20250217,110100,4587100,2510,2510,2510,2510,0
|
|
20250217,110000,4587100,2510,2510,2510,2510,0
|
|
20250217,105900,4587100,2510,2510,2510,2510,0
|
|
20250217,105800,4587100,2510,2510,2510,2510,0
|
|
20250217,105700,4587100,2510,2510,2510,2510,0
|
|
20250217,105600,4587100,2510,2510,2510,2510,0
|
|
20250217,105500,4587100,2510,2510,2510,2510,0
|
|
20250217,105400,4587100,2510,2510,2510,2510,0
|
|
20250217,105300,4587100,2510,2510,2510,2510,0
|
|
20250217,105200,4587100,2510,2510,2510,2510,0
|
|
20250217,105100,4587100,2510,2510,2510,2510,0
|
|
20250217,105000,4587100,2510,2510,2510,2510,0
|
|
20250217,104900,4587100,2510,2510,2510,2510,0
|
|
20250217,104800,4587100,2510,2510,2510,2510,0
|
|
20250217,104700,4587100,2510,2510,2510,2510,0
|
|
20250217,104600,4587100,2510,2510,2510,2510,0
|
|
20250217,104500,4587100,2510,2510,2510,2510,0
|
|
20250217,104400,4587100,2510,2510,2510,2510,1
|
|
20250217,104300,4584590,2505,2505,2505,2505,3
|
|
20250217,104200,4577075,2515,2515,2515,2515,0
|
|
20250217,104100,4577075,2515,2515,2515,2515,0
|
|
20250217,104000,4577075,2515,2515,2515,2515,0
|
|
20250217,103900,4577075,2515,2515,2515,2515,0
|
|
20250217,103800,4577075,2515,2515,2515,2515,0
|
|
20250217,103700,4577075,2515,2515,2515,2515,0
|
|
20250217,103600,4577075,2515,2515,2515,2515,0
|
|
20250217,103500,4577075,2515,2515,2515,2515,0
|
|
20250217,103400,4577075,2515,2515,2515,2515,0
|
|
20250217,103300,4577075,2515,2515,2515,2515,1
|
|
20250217,103200,4574560,2500,2500,2500,2500,0
|
|
20250217,103100,4574560,2500,2500,2500,2500,0
|
|
20250217,103000,4574560,2500,2505,2505,2500,126
|
|
20250217,102900,4259550,2520,2520,2520,2520,0
|
|
20250217,102800,4259550,2520,2520,2520,2520,0
|
|
20250217,102700,4259550,2520,2520,2520,2520,0
|
|
20250217,102600,4259550,2520,2520,2520,2520,0
|
|
20250217,102500,4259550,2520,2520,2520,2520,0
|
|
20250217,102400,4259550,2520,2520,2520,2520,0
|
|
20250217,102300,4259550,2520,2520,2520,2520,0
|
|
20250217,102200,4259550,2520,2520,2520,2520,0
|
|
20250217,102100,4259550,2520,2520,2520,2520,0
|
|
20250217,102000,4259550,2520,2520,2520,2520,0
|
|
20250217,101900,4259550,2520,2520,2520,2520,0
|
|
20250217,101800,4259550,2520,2520,2520,2520,0
|
|
20250217,101700,4259550,2520,2520,2520,2520,0
|
|
20250217,101600,4259550,2520,2520,2520,2520,0
|
|
20250217,101500,4259550,2520,2520,2520,2520,0
|
|
20250217,101400,4259550,2520,2520,2520,2520,0
|
|
20250217,101300,4259550,2520,2520,2520,2520,0
|
|
20250217,101200,4259550,2520,2520,2520,2520,0
|
|
20250217,101100,4259550,2520,2520,2520,2520,0
|
|
20250217,101000,4259550,2520,2520,2520,2520,0
|
|
20250217,100900,4259550,2520,2520,2520,2520,0
|
|
20250217,100800,4259550,2520,2520,2520,2520,0
|
|
20250217,100700,4259550,2520,2520,2520,2520,0
|
|
20250217,100600,4259550,2520,2520,2520,2520,0
|
|
20250217,100500,4259550,2520,2520,2520,2520,0
|
|
20250217,100400,4259550,2520,2520,2520,2520,0
|
|
20250217,100300,4259550,2520,2520,2520,2520,0
|
|
20250217,100200,4259550,2520,2520,2520,2520,0
|
|
20250217,100100,4259550,2520,2520,2520,2520,0
|
|
20250217,100000,4259550,2520,2520,2520,2520,0
|
|
20250217,095900,4259550,2520,2520,2520,2520,0
|
|
20250217,095800,4259550,2520,2520,2520,2520,0
|
|
20250217,095700,4259550,2520,2520,2520,2520,0
|
|
20250217,095600,4259550,2520,2520,2520,2520,0
|
|
20250217,095500,4259550,2520,2520,2520,2520,0
|
|
20250217,095400,4259550,2520,2520,2520,2520,0
|
|
20250217,095300,4259550,2520,2520,2520,2520,0
|
|
20250217,095200,4259550,2520,2520,2520,2520,1
|
|
20250217,095100,4257030,2520,2520,2520,2520,0
|
|
20250217,095000,4257030,2520,2520,2520,2520,0
|
|
20250217,094900,4257030,2520,2520,2520,2520,0
|
|
20250217,094800,4257030,2520,2520,2520,2520,0
|
|
20250217,094700,4257030,2520,2520,2520,2520,0
|
|
20250217,094600,4257030,2520,2520,2520,2520,0
|
|
20250217,094500,4257030,2520,2520,2520,2520,0
|
|
20250217,094400,4257030,2520,2520,2520,2520,0
|
|
20250217,094300,4257030,2520,2520,2520,2520,0
|
|
20250217,094200,4257030,2520,2520,2520,2520,0
|
|
20250217,094100,4257030,2520,2520,2520,2520,0
|
|
20250217,094000,4257030,2520,2520,2520,2520,0
|
|
20250217,093900,4257030,2520,2520,2520,2520,0
|
|
20250217,093800,4257030,2520,2520,2520,2520,0
|
|
20250217,093700,4257030,2520,2520,2520,2520,0
|
|
20250217,093600,4257030,2520,2520,2520,2520,1
|
|
20250217,093500,4254510,2495,2495,2495,2495,0
|
|
20250217,093400,4254510,2495,2515,2515,2495,300
|
|
20250217,093300,3503165,2520,2520,2520,2520,0
|
|
20250217,093200,3503165,2520,2520,2520,2520,0
|
|
20250217,093100,3503165,2520,2520,2520,2520,0
|
|
20250217,093000,3503165,2520,2525,2525,2520,34
|
|
20250217,092900,3417435,2525,2525,2525,2525,1
|
|
20250217,092800,3414910,2545,2545,2545,2545,0
|
|
20250217,092700,3414910,2545,2545,2545,2545,0
|
|
20250217,092600,3414910,2545,2545,2545,2545,0
|
|
20250217,092500,3414910,2545,2545,2545,2545,0
|
|
20250217,092400,3414910,2545,2545,2545,2545,0
|
|
20250217,092300,3414910,2545,2530,2545,2530,809
|
|
20250217,092200,1360690,2530,2530,2530,2530,0
|
|
20250217,092100,1360690,2530,2530,2530,2530,0
|
|
20250217,092000,1360690,2530,2530,2530,2530,0
|
|
20250217,091900,1360690,2530,2530,2530,2530,0
|
|
20250217,091800,1360690,2530,2530,2530,2530,0
|
|
20250217,091700,1360690,2530,2530,2530,2530,1
|
|
20250217,091600,1358160,2530,2530,2530,2530,0
|
|
20250217,091500,1358160,2530,2530,2530,2530,0
|
|
20250217,091400,1358160,2530,2530,2530,2530,3
|
|
20250217,091300,1350570,2530,2530,2530,2530,0
|
|
20250217,091200,1350570,2530,2530,2530,2530,1
|
|
20250217,091100,1348040,2515,2515,2515,2515,0
|
|
20250217,091000,1348040,2515,2515,2515,2515,0
|
|
20250217,090900,1348040,2515,2515,2515,2515,0
|
|
20250217,090800,1348040,2515,2515,2515,2515,0
|
|
20250217,090700,1348040,2515,2515,2515,2515,0
|
|
20250217,090600,1348040,2515,2515,2515,2515,0
|
|
20250217,090500,1348040,2515,2515,2515,2515,0
|
|
20250217,090400,1348040,2515,2515,2515,2515,0
|
|
20250217,090300,1348040,2515,2515,2515,2515,0
|
|
20250217,090200,1348040,2515,2515,2515,2515,0
|
|
20250217,090100,1348040,2515,2515,2515,2515,0
|
|
20250217,090000,1348040,2515,2515,2515,2515,536
|