630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,192700,135118500,4905,4905,4905,4905,22
|
|
20250210,192600,135118500,4905,4905,4905,4905,0
|
|
20250210,192500,135118500,4905,4905,4905,4905,0
|
|
20250210,192400,135118500,4905,4905,4905,4905,0
|
|
20250210,192300,135118500,4905,4905,4905,4905,0
|
|
20250210,192200,135118500,4905,4905,4905,4905,0
|
|
20250210,192100,135118500,4905,4905,4905,4905,0
|
|
20250210,192000,135118500,4905,4905,4905,4905,0
|
|
20250210,191900,135118500,4905,4905,4905,4905,0
|
|
20250210,191800,135118500,4905,4905,4905,4905,0
|
|
20250210,191700,135118500,4905,4905,4905,4905,0
|
|
20250210,191600,135118500,4905,4905,4905,4905,0
|
|
20250210,191500,135118500,4905,4905,4905,4905,0
|
|
20250210,191400,135118500,4905,4905,4905,4905,0
|
|
20250210,191300,135118500,4905,4905,4905,4905,0
|
|
20250210,191200,135118500,4905,4905,4905,4905,0
|
|
20250210,191100,135118500,4905,4905,4905,4905,0
|
|
20250210,191000,135118500,4905,4905,4905,4905,0
|
|
20250210,190900,135118500,4905,4905,4905,4905,0
|
|
20250210,190800,135118500,4905,4905,4905,4905,0
|
|
20250210,190700,135118500,4905,4905,4905,4905,0
|
|
20250210,190600,135118500,4905,4905,4905,4905,0
|
|
20250210,190500,135118500,4905,4905,4905,4905,0
|
|
20250210,190400,135118500,4905,4905,4905,4905,0
|
|
20250210,190300,135118500,4905,4905,4905,4905,0
|
|
20250210,190200,135118500,4905,4905,4905,4905,0
|
|
20250210,190100,135118500,4905,4905,4905,4905,0
|
|
20250210,190000,135118500,4905,4905,4905,4905,0
|
|
20250210,185900,135118500,4905,4905,4905,4905,0
|
|
20250210,185800,135118500,4905,4905,4905,4905,0
|
|
20250210,185700,135118500,4905,4905,4905,4905,22
|
|
20250210,185600,135118500,4905,4905,4905,4905,0
|
|
20250210,185500,135118500,4905,4905,4905,4905,0
|
|
20250210,185400,135118500,4905,4905,4905,4905,0
|
|
20250210,185300,135118500,4905,4905,4905,4905,0
|
|
20250210,185200,135118500,4905,4905,4905,4905,0
|
|
20250210,185100,135118500,4905,4905,4905,4905,0
|
|
20250210,185000,135118500,4905,4905,4905,4905,0
|
|
20250210,184900,135118500,4905,4905,4905,4905,0
|
|
20250210,184800,135118500,4905,4905,4905,4905,0
|
|
20250210,184700,135118500,4905,4905,4905,4905,0
|
|
20250210,184600,135118500,4905,4905,4905,4905,0
|
|
20250210,184500,135118500,4905,4905,4905,4905,0
|
|
20250210,184400,135118500,4905,4905,4905,4905,0
|
|
20250210,184300,135118500,4905,4905,4905,4905,0
|
|
20250210,184200,135118500,4905,4905,4905,4905,0
|
|
20250210,184100,135118500,4905,4905,4905,4905,0
|
|
20250210,184000,135118500,4905,4905,4905,4905,0
|
|
20250210,183900,135118500,4905,4905,4905,4905,0
|
|
20250210,183800,135118500,4905,4905,4905,4905,0
|
|
20250210,183700,135118500,4905,4905,4905,4905,0
|
|
20250210,183600,135118500,4905,4905,4905,4905,0
|
|
20250210,183500,135118500,4905,4905,4905,4905,0
|
|
20250210,183400,135118500,4905,4905,4905,4905,0
|
|
20250210,183300,135118500,4905,4905,4905,4905,0
|
|
20250210,183200,135118500,4905,4905,4905,4905,0
|
|
20250210,183100,135118500,4905,4905,4905,4905,0
|
|
20250210,183000,135118500,4905,4905,4905,4905,0
|
|
20250210,182900,135118500,4905,4905,4905,4905,0
|
|
20250210,182800,135118500,4905,4905,4905,4905,0
|
|
20250210,182700,135118500,4905,4905,4905,4905,22
|
|
20250210,182600,135118500,4905,4905,4905,4905,0
|
|
20250210,182500,135118500,4905,4905,4905,4905,0
|
|
20250210,182400,135118500,4905,4905,4905,4905,0
|
|
20250210,182300,135118500,4905,4905,4905,4905,0
|
|
20250210,182200,135118500,4905,4905,4905,4905,0
|
|
20250210,182100,135118500,4905,4905,4905,4905,0
|
|
20250210,182000,135118500,4905,4905,4905,4905,0
|
|
20250210,181900,135118500,4905,4905,4905,4905,0
|
|
20250210,181800,135118500,4905,4905,4905,4905,0
|
|
20250210,181700,135118500,4905,4905,4905,4905,0
|
|
20250210,181600,135118500,4905,4905,4905,4905,0
|
|
20250210,181500,135118500,4905,4905,4905,4905,0
|
|
20250210,181400,135118500,4905,4905,4905,4905,0
|
|
20250210,181300,135118500,4905,4905,4905,4905,0
|
|
20250210,181200,135118500,4905,4905,4905,4905,0
|
|
20250210,181100,135118500,4905,4905,4905,4905,0
|
|
20250210,181000,135118500,4905,4905,4905,4905,0
|
|
20250210,180900,135118500,4905,4905,4905,4905,0
|
|
20250210,180800,135118500,4905,4905,4905,4905,0
|
|
20250210,180700,135118500,4905,4905,4905,4905,0
|
|
20250210,180600,135118500,4905,4905,4905,4905,0
|
|
20250210,180500,135118500,4905,4905,4905,4905,0
|
|
20250210,180400,135118500,4905,4905,4905,4905,0
|
|
20250210,180300,135118500,4905,4905,4905,4905,0
|
|
20250210,180200,135118500,4905,4905,4905,4905,0
|
|
20250210,180100,135118500,4905,4905,4905,4905,0
|
|
20250210,180000,135118500,4905,4905,4905,4905,0
|
|
20250210,175900,135118500,4905,4905,4905,4905,0
|
|
20250210,175800,135118500,4905,4905,4905,4905,0
|
|
20250210,175700,135118500,4905,4905,4905,4905,22
|
|
20250210,175600,135118500,4905,4905,4905,4905,0
|
|
20250210,175500,135118500,4905,4905,4905,4905,0
|
|
20250210,175400,135118500,4905,4905,4905,4905,0
|
|
20250210,175300,135118500,4905,4905,4905,4905,0
|
|
20250210,175200,135118500,4905,4905,4905,4905,0
|
|
20250210,175100,135118500,4905,4905,4905,4905,0
|
|
20250210,175000,135118500,4905,4905,4905,4905,0
|
|
20250210,174900,135118500,4905,4905,4905,4905,0
|
|
20250210,174800,135118500,4905,4905,4905,4905,0
|
|
20250210,174700,135118500,4905,4905,4905,4905,0
|
|
20250210,174600,135118500,4905,4905,4905,4905,0
|
|
20250210,174500,135118500,4905,4905,4905,4905,0
|
|
20250210,174400,135118500,4905,4905,4905,4905,0
|
|
20250210,174300,135118500,4905,4905,4905,4905,0
|
|
20250210,174200,135118500,4905,4905,4905,4905,0
|
|
20250210,174100,135118500,4905,4905,4905,4905,0
|
|
20250210,174000,135118500,4905,4905,4905,4905,0
|
|
20250210,173900,135118500,4905,4905,4905,4905,0
|
|
20250210,173800,135118500,4905,4905,4905,4905,0
|
|
20250210,173700,135118500,4905,4905,4905,4905,0
|
|
20250210,173600,135118500,4905,4905,4905,4905,0
|
|
20250210,173500,135118500,4905,4905,4905,4905,0
|
|
20250210,173400,135118500,4905,4905,4905,4905,0
|
|
20250210,173300,135118500,4905,4905,4905,4905,0
|
|
20250210,173200,135118500,4905,4905,4905,4905,0
|
|
20250210,173100,135118500,4905,4905,4905,4905,0
|
|
20250210,173000,135118500,4905,4905,4905,4905,0
|
|
20250210,172900,135118500,4905,4905,4905,4905,0
|
|
20250210,172800,135118500,4905,4905,4905,4905,0
|
|
20250210,172700,135118500,4905,4905,4905,4905,22
|
|
20250210,172600,135118500,4905,4905,4905,4905,0
|
|
20250210,172500,135118500,4905,4905,4905,4905,0
|
|
20250210,172400,135118500,4905,4905,4905,4905,0
|
|
20250210,172300,135118500,4905,4905,4905,4905,0
|
|
20250210,172200,135118500,4905,4905,4905,4905,0
|
|
20250210,172100,135118500,4905,4905,4905,4905,0
|
|
20250210,172000,135118500,4905,4905,4905,4905,0
|
|
20250210,171900,135118500,4905,4905,4905,4905,0
|
|
20250210,171800,135118500,4905,4905,4905,4905,0
|
|
20250210,171700,135118500,4905,4905,4905,4905,0
|
|
20250210,171600,135118500,4905,4905,4905,4905,0
|
|
20250210,171500,135118500,4905,4905,4905,4905,0
|
|
20250210,171400,135118500,4905,4905,4905,4905,0
|
|
20250210,171300,135118500,4905,4905,4905,4905,0
|
|
20250210,171200,135118500,4905,4905,4905,4905,0
|
|
20250210,171100,135118500,4905,4905,4905,4905,0
|
|
20250210,171000,135118500,4905,4905,4905,4905,0
|
|
20250210,170900,135118500,4905,4905,4905,4905,0
|
|
20250210,170800,135118500,4905,4905,4905,4905,0
|
|
20250210,170700,135118500,4905,4905,4905,4905,0
|
|
20250210,170600,135118500,4905,4905,4905,4905,0
|
|
20250210,170500,135118500,4905,4905,4905,4905,0
|
|
20250210,170400,135118500,4905,4905,4905,4905,0
|
|
20250210,170300,135118500,4905,4905,4905,4905,0
|
|
20250210,170200,135118500,4905,4905,4905,4905,0
|
|
20250210,170100,135118500,4905,4905,4905,4905,0
|
|
20250210,170000,135118500,4905,4905,4905,4905,0
|
|
20250210,165900,135118500,4905,4905,4905,4905,0
|
|
20250210,165800,135118500,4905,4905,4905,4905,0
|
|
20250210,165700,135118500,4905,4905,4905,4905,22
|
|
20250210,165600,135118500,4905,4905,4905,4905,0
|
|
20250210,165500,135118500,4905,4905,4905,4905,0
|
|
20250210,165400,135118500,4905,4905,4905,4905,0
|
|
20250210,165300,135118500,4905,4905,4905,4905,0
|
|
20250210,165200,135118500,4905,4905,4905,4905,0
|
|
20250210,165100,135118500,4905,4905,4905,4905,0
|
|
20250210,165000,135118500,4905,4905,4905,4905,0
|
|
20250210,164900,135118500,4905,4905,4905,4905,0
|
|
20250210,164800,135118500,4905,4905,4905,4905,0
|
|
20250210,164700,135118500,4905,4905,4905,4905,0
|
|
20250210,164600,135118500,4905,4905,4905,4905,0
|
|
20250210,164500,135118500,4905,4905,4905,4905,0
|
|
20250210,164400,135118500,4905,4905,4905,4905,0
|
|
20250210,164300,135118500,4905,4905,4905,4905,0
|
|
20250210,164200,135118500,4905,4905,4905,4905,0
|
|
20250210,164100,135118500,4905,4905,4905,4905,0
|
|
20250210,164000,135118500,4905,4905,4905,4905,0
|
|
20250210,163900,135118500,4905,4905,4905,4905,0
|
|
20250210,163800,135118500,4905,4905,4905,4905,0
|
|
20250210,163700,135118500,4905,4905,4905,4905,0
|
|
20250210,163600,135118500,4905,4905,4905,4905,0
|
|
20250210,163500,135118500,4905,4905,4905,4905,0
|
|
20250210,163400,135118500,4905,4905,4905,4905,0
|
|
20250210,163300,135118500,4905,4905,4905,4905,0
|
|
20250210,163200,135118500,4905,4905,4905,4905,0
|
|
20250210,163100,135118500,4905,4905,4905,4905,0
|
|
20250210,163000,135118500,4905,4905,4905,4905,0
|
|
20250210,162900,135118500,4905,4905,4905,4905,0
|
|
20250210,162800,135118500,4905,4905,4905,4905,0
|
|
20250210,162700,135118500,4905,4905,4905,4905,22
|
|
20250210,162600,135118500,4905,4905,4905,4905,0
|
|
20250210,162500,135118500,4905,4905,4905,4905,0
|
|
20250210,162400,135118500,4905,4905,4905,4905,0
|
|
20250210,162300,135118500,4905,4905,4905,4905,0
|
|
20250210,162200,135118500,4905,4905,4905,4905,0
|
|
20250210,162100,135118500,4905,4905,4905,4905,0
|
|
20250210,162000,135118500,4905,4905,4905,4905,0
|
|
20250210,161900,135118500,4905,4905,4905,4905,0
|
|
20250210,161800,135118500,4905,4905,4905,4905,0
|
|
20250210,161700,135118500,4905,4905,4905,4905,0
|
|
20250210,161600,135118500,4905,4905,4905,4905,0
|
|
20250210,161500,135118500,4905,4905,4905,4905,0
|
|
20250210,161400,135118500,4905,4905,4905,4905,0
|
|
20250210,161300,135118500,4905,4905,4905,4905,0
|
|
20250210,161200,135118500,4905,4905,4905,4905,0
|
|
20250210,161100,135118500,4905,4905,4905,4905,0
|
|
20250210,161000,135118500,4905,4905,4905,4905,0
|
|
20250210,160900,135118500,4905,4905,4905,4905,0
|
|
20250210,160800,135118500,4905,4905,4905,4905,0
|
|
20250210,160700,135118500,4905,4905,4905,4905,0
|
|
20250210,160600,135118500,4905,4905,4905,4905,0
|
|
20250210,160500,135118500,4905,4905,4905,4905,0
|
|
20250210,160400,135118500,4905,4905,4905,4905,0
|
|
20250210,160300,135118500,4905,4905,4905,4905,0
|
|
20250210,160200,135118500,4905,4905,4905,4905,0
|
|
20250210,160100,135118500,4905,4905,4905,4905,0
|
|
20250210,160000,135118500,4905,4905,4905,4905,0
|
|
20250210,155900,135118500,4905,4905,4905,4905,0
|
|
20250210,155800,135118500,4905,4905,4905,4905,0
|
|
20250210,155700,135118500,4905,4905,4905,4905,22
|
|
20250210,155600,135118500,4905,4905,4905,4905,0
|
|
20250210,155500,135118500,4905,4905,4905,4905,0
|
|
20250210,155400,135118500,4905,4905,4905,4905,0
|
|
20250210,155300,135118500,4905,4905,4905,4905,0
|
|
20250210,155200,135118500,4905,4905,4905,4905,0
|
|
20250210,155100,135118500,4905,4905,4905,4905,0
|
|
20250210,155000,135118500,4905,4905,4905,4905,0
|
|
20250210,154900,135118500,4905,4905,4905,4905,0
|
|
20250210,154800,135118500,4905,4905,4905,4905,0
|
|
20250210,154700,135118500,4905,4905,4905,4905,0
|
|
20250210,154600,135118500,4905,4905,4905,4905,0
|
|
20250210,154500,135118500,4905,4905,4905,4905,0
|
|
20250210,154400,135118500,4905,4905,4905,4905,0
|
|
20250210,154300,135118500,4905,4905,4905,4905,0
|
|
20250210,154200,135118500,4905,4905,4905,4905,0
|
|
20250210,154100,135118500,4905,4905,4905,4905,0
|
|
20250210,154000,135118500,4905,4905,4905,4905,0
|
|
20250210,153900,135118500,4905,4905,4905,4905,0
|
|
20250210,153800,135118500,4905,4905,4905,4905,0
|
|
20250210,153700,135118500,4905,4905,4905,4905,0
|
|
20250210,153600,135118500,4905,4905,4905,4905,0
|
|
20250210,153500,135118500,4905,4905,4905,4905,0
|
|
20250210,153400,135118500,4905,4905,4905,4905,0
|
|
20250210,153300,135118500,4905,4905,4905,4905,0
|
|
20250210,153200,135118500,4905,4905,4905,4905,0
|
|
20250210,153100,135118500,4905,4905,4905,4905,0
|
|
20250210,153000,135118500,4905,4905,4905,4905,22
|
|
20250210,152900,135010590,4905,4905,4905,4905,0
|
|
20250210,152800,135010590,4905,4905,4905,4905,0
|
|
20250210,152700,135010590,4905,4905,4905,4905,0
|
|
20250210,152600,135010590,4905,4905,4905,4905,0
|
|
20250210,152500,135010590,4905,4905,4905,4905,0
|
|
20250210,152400,135010590,4905,4905,4905,4905,0
|
|
20250210,152300,135010590,4905,4905,4905,4905,0
|
|
20250210,152200,135010590,4905,4905,4905,4905,0
|
|
20250210,152100,135010590,4905,4905,4905,4905,0
|
|
20250210,152000,135010590,4905,4905,4905,4905,0
|
|
20250210,151900,135010590,4905,4880,4905,4880,1742
|
|
20250210,151800,126493415,4880,4880,4880,4880,300
|
|
20250210,151700,125029415,4880,4880,4880,4880,0
|
|
20250210,151600,125029415,4880,4880,4880,4880,0
|
|
20250210,151500,125029415,4880,4880,4880,4880,0
|
|
20250210,151400,125029415,4880,4880,4880,4880,0
|
|
20250210,151300,125029415,4880,4880,4880,4880,100
|
|
20250210,151200,124541415,4865,4865,4865,4865,0
|
|
20250210,151100,124541415,4865,4865,4865,4865,0
|
|
20250210,151000,124541415,4865,4865,4865,4865,0
|
|
20250210,150900,124541415,4865,4865,4865,4865,0
|
|
20250210,150800,124541415,4865,4865,4865,4865,0
|
|
20250210,150700,124541415,4865,4865,4865,4865,0
|
|
20250210,150600,124541415,4865,4865,4865,4865,0
|
|
20250210,150500,124541415,4865,4865,4865,4865,0
|
|
20250210,150400,124541415,4865,4865,4865,4865,0
|
|
20250210,150300,124541415,4865,4865,4865,4865,0
|
|
20250210,150200,124541415,4865,4865,4865,4865,0
|
|
20250210,150100,124541415,4865,4875,4875,4865,175
|
|
20250210,150000,123688720,4880,4880,4880,4880,0
|
|
20250210,145900,123688720,4880,4880,4880,4880,0
|
|
20250210,145800,123688720,4880,4880,4880,4880,0
|
|
20250210,145700,123688720,4880,4880,4880,4880,0
|
|
20250210,145600,123688720,4880,4880,4880,4880,0
|
|
20250210,145500,123688720,4880,4880,4880,4880,0
|
|
20250210,145400,123688720,4880,4880,4880,4880,1
|
|
20250210,145300,123683840,4880,4880,4880,4880,0
|
|
20250210,145200,123683840,4880,4880,4880,4880,0
|
|
20250210,145100,123683840,4880,4880,4880,4880,0
|
|
20250210,145000,123683840,4880,4880,4880,4880,0
|
|
20250210,144900,123683840,4880,4890,4890,4880,206
|
|
20250210,144800,122678530,4895,4895,4895,4895,2
|
|
20250210,144700,122668740,4900,4900,4900,4900,0
|
|
20250210,144600,122668740,4900,4900,4900,4900,0
|
|
20250210,144500,122668740,4900,4900,4900,4900,2
|
|
20250210,144400,122658940,4890,4890,4890,4890,100
|
|
20250210,144300,122169940,4900,4900,4900,4900,0
|
|
20250210,144200,122169940,4900,4900,4900,4900,0
|
|
20250210,144100,122169940,4900,4900,4900,4900,206
|
|
20250210,144000,121160540,4900,4900,4900,4900,0
|
|
20250210,143900,121160540,4900,4900,4900,4900,200
|
|
20250210,143800,120180540,4905,4905,4905,4905,0
|
|
20250210,143700,120180540,4905,4905,4905,4905,0
|
|
20250210,143600,120180540,4905,4905,4905,4905,0
|
|
20250210,143500,120180540,4905,4905,4905,4905,0
|
|
20250210,143400,120180540,4905,4890,4905,4890,858
|
|
20250210,143300,115981275,4885,4885,4885,4885,268
|
|
20250210,143200,114672095,4875,4875,4875,4875,0
|
|
20250210,143100,114672095,4875,4875,4875,4875,0
|
|
20250210,143000,114672095,4875,4875,4875,4875,0
|
|
20250210,142900,114672095,4875,4875,4875,4875,0
|
|
20250210,142800,114672095,4875,4875,4875,4875,0
|
|
20250210,142700,114672095,4875,4875,4875,4875,0
|
|
20250210,142600,114672095,4875,4875,4875,4875,0
|
|
20250210,142500,114672095,4875,4875,4875,4875,0
|
|
20250210,142400,114672095,4875,4870,4875,4870,1053
|
|
20250210,142300,109541990,4870,4870,4870,4870,56
|
|
20250210,142200,109269270,4865,4865,4865,4865,0
|
|
20250210,142100,109269270,4865,4865,4865,4865,0
|
|
20250210,142000,109269270,4865,4865,4865,4865,4
|
|
20250210,141900,109249810,4865,4865,4865,4865,250
|
|
20250210,141800,108033560,4865,4865,4865,4865,0
|
|
20250210,141700,108033560,4865,4865,4865,4865,0
|
|
20250210,141600,108033560,4865,4865,4865,4865,0
|
|
20250210,141500,108033560,4865,4865,4865,4865,0
|
|
20250210,141400,108033560,4865,4865,4865,4865,0
|
|
20250210,141300,108033560,4865,4865,4865,4865,0
|
|
20250210,141200,108033560,4865,4865,4865,4865,0
|
|
20250210,141100,108033560,4865,4875,4875,4865,2
|
|
20250210,141000,108023820,4880,4880,4880,4880,0
|
|
20250210,140900,108023820,4880,4880,4880,4880,870
|
|
20250210,140800,103778220,4880,4880,4880,4880,2
|
|
20250210,140700,103768460,4875,4875,4875,4875,100
|
|
20250210,140600,103280960,4875,4875,4875,4875,0
|
|
20250210,140500,103280960,4875,4875,4875,4875,0
|
|
20250210,140400,103280960,4875,4875,4875,4875,0
|
|
20250210,140300,103280960,4875,4875,4875,4875,2
|
|
20250210,140200,103271210,4840,4840,4840,4840,0
|
|
20250210,140100,103271210,4840,4860,4860,4840,87
|
|
20250210,140000,102849365,4880,4880,4880,4880,0
|
|
20250210,135900,102849365,4880,4880,4880,4880,0
|
|
20250210,135800,102849365,4880,4880,4880,4880,0
|
|
20250210,135700,102849365,4880,4880,4880,4880,2
|
|
20250210,135600,102839605,4855,4855,4855,4855,0
|
|
20250210,135500,102839605,4855,4855,4855,4855,0
|
|
20250210,135400,102839605,4855,4855,4855,4855,0
|
|
20250210,135300,102839605,4855,4855,4855,4855,0
|
|
20250210,135200,102839605,4855,4855,4855,4855,19
|
|
20250210,135100,102747360,4860,4860,4860,4860,22
|
|
20250210,135000,102640440,4865,4865,4865,4865,0
|
|
20250210,134900,102640440,4865,4865,4865,4865,2364
|
|
20250210,134800,91139580,4865,4865,4865,4865,0
|
|
20250210,134700,91139580,4865,4865,4865,4865,0
|
|
20250210,134600,91139580,4865,4865,4865,4865,0
|
|
20250210,134500,91139580,4865,4865,4865,4865,0
|
|
20250210,134400,91139580,4865,4865,4865,4865,0
|
|
20250210,134300,91139580,4865,4865,4865,4865,0
|
|
20250210,134200,91139580,4865,4865,4865,4865,2000
|
|
20250210,134100,81409580,4880,4880,4880,4880,0
|
|
20250210,134000,81409580,4880,4875,4880,4875,100
|
|
20250210,133900,80921810,4870,4870,4870,4870,442
|
|
20250210,133800,78769270,4870,4865,4870,4865,33
|
|
20250210,133700,78608710,4865,4870,4875,4865,43
|
|
20250210,133600,78399395,4870,4860,4875,4860,212
|
|
20250210,133500,77367580,4860,4860,4860,4860,1000
|
|
20250210,133400,72507580,4840,4850,4850,4840,105
|
|
20250210,133300,71998430,4845,4845,4845,4845,3
|
|
20250210,133200,71983895,4850,4850,4850,4850,1
|
|
20250210,133100,71979045,4860,4860,4860,4860,0
|
|
20250210,133000,71979045,4860,4860,4860,4860,0
|
|
20250210,132900,71979045,4860,4860,4860,4860,0
|
|
20250210,132800,71979045,4860,4860,4860,4860,0
|
|
20250210,132700,71979045,4860,4860,4860,4860,0
|
|
20250210,132600,71979045,4860,4860,4860,4860,0
|
|
20250210,132500,71979045,4860,4860,4860,4860,0
|
|
20250210,132400,71979045,4860,4860,4860,4860,0
|
|
20250210,132300,71979045,4860,4860,4860,4860,0
|
|
20250210,132200,71979045,4860,4860,4860,4860,0
|
|
20250210,132100,71979045,4860,4860,4860,4860,0
|
|
20250210,132000,71979045,4860,4850,4860,4850,100
|
|
20250210,131900,71493845,4860,4845,4860,4845,200
|
|
20250210,131800,70523170,4845,4790,4845,4790,700
|
|
20250210,131700,67149945,4785,4775,4785,4775,569
|
|
20250210,131600,64430605,4775,4775,4775,4775,0
|
|
20250210,131500,64430605,4775,4775,4775,4775,0
|
|
20250210,131400,64430605,4775,4775,4775,4775,0
|
|
20250210,131300,64430605,4775,4775,4775,4775,0
|
|
20250210,131200,64430605,4775,4775,4775,4775,0
|
|
20250210,131100,64430605,4775,4775,4775,4775,0
|
|
20250210,131000,64430605,4775,4775,4775,4775,0
|
|
20250210,130900,64430605,4775,4775,4775,4775,9
|
|
20250210,130800,64387630,4780,4780,4780,4780,1
|
|
20250210,130700,64382850,4775,4775,4775,4775,0
|
|
20250210,130600,64382850,4775,4775,4775,4775,10
|
|
20250210,130500,64335100,4780,4780,4780,4780,0
|
|
20250210,130400,64335100,4780,4780,4780,4780,0
|
|
20250210,130300,64335100,4780,4780,4780,4780,0
|
|
20250210,130200,64335100,4780,4780,4780,4780,0
|
|
20250210,130100,64335100,4780,4780,4780,4780,0
|
|
20250210,130000,64335100,4780,4780,4780,4780,0
|
|
20250210,125900,64335100,4780,4780,4780,4780,0
|
|
20250210,125800,64335100,4780,4780,4780,4780,0
|
|
20250210,125700,64335100,4780,4780,4780,4780,0
|
|
20250210,125600,64335100,4780,4780,4780,4780,0
|
|
20250210,125500,64335100,4780,4760,4780,4750,611
|
|
20250210,125400,61431785,4755,4755,4755,4755,0
|
|
20250210,125300,61431785,4755,4755,4755,4755,1
|
|
20250210,125200,61427030,4780,4780,4780,4780,1
|
|
20250210,125100,61422250,4755,4755,4755,4755,0
|
|
20250210,125000,61422250,4755,4760,4760,4755,14
|
|
20250210,124900,61355670,4780,4780,4780,4780,0
|
|
20250210,124800,61355670,4780,4780,4780,4780,0
|
|
20250210,124700,61355670,4780,4780,4780,4780,0
|
|
20250210,124600,61355670,4780,4780,4780,4780,0
|
|
20250210,124500,61355670,4780,4780,4780,4780,0
|
|
20250210,124400,61355670,4780,4780,4780,4780,0
|
|
20250210,124300,61355670,4780,4780,4780,4780,0
|
|
20250210,124200,61355670,4780,4780,4780,4780,0
|
|
20250210,124100,61355670,4780,4780,4780,4780,48
|
|
20250210,124000,61126230,4780,4780,4780,4780,2
|
|
20250210,123900,61116670,4775,4775,4775,4775,0
|
|
20250210,123800,61116670,4775,4775,4775,4775,0
|
|
20250210,123700,61116670,4775,4775,4775,4775,0
|
|
20250210,123600,61116670,4775,4775,4775,4775,0
|
|
20250210,123500,61116670,4775,4775,4775,4775,0
|
|
20250210,123400,61116670,4775,4775,4775,4775,0
|
|
20250210,123300,61116670,4775,4775,4775,4775,0
|
|
20250210,123200,61116670,4775,4775,4775,4775,0
|
|
20250210,123100,61116670,4775,4775,4775,4775,0
|
|
20250210,123000,61116670,4775,4775,4775,4775,0
|
|
20250210,122900,61116670,4775,4775,4775,4775,0
|
|
20250210,122800,61116670,4775,4775,4775,4775,0
|
|
20250210,122700,61116670,4775,4775,4775,4775,0
|
|
20250210,122600,61116670,4775,4775,4775,4775,0
|
|
20250210,122500,61116670,4775,4775,4775,4775,0
|
|
20250210,122400,61116670,4775,4775,4775,4775,0
|
|
20250210,122300,61116670,4775,4770,4775,4770,500
|
|
20250210,122200,58730115,4770,4770,4770,4770,0
|
|
20250210,122100,58730115,4770,4770,4770,4770,0
|
|
20250210,122000,58730115,4770,4770,4770,4770,0
|
|
20250210,121900,58730115,4770,4770,4770,4770,0
|
|
20250210,121800,58730115,4770,4770,4770,4770,0
|
|
20250210,121700,58730115,4770,4770,4770,4770,0
|
|
20250210,121600,58730115,4770,4770,4770,4770,0
|
|
20250210,121500,58730115,4770,4765,4770,4765,12
|
|
20250210,121400,58672925,4750,4760,4760,4750,15
|
|
20250210,121300,58601645,4765,4765,4765,4765,0
|
|
20250210,121200,58601645,4765,4765,4765,4765,0
|
|
20250210,121100,58601645,4765,4765,4765,4765,2
|
|
20250210,121000,58592115,4765,4765,4765,4765,0
|
|
20250210,120900,58592115,4765,4765,4765,4765,0
|
|
20250210,120800,58592115,4765,4765,4765,4765,0
|
|
20250210,120700,58592115,4765,4765,4765,4765,16
|
|
20250210,120600,58515875,4765,4765,4765,4765,2
|
|
20250210,120500,58506345,4770,4770,4770,4770,0
|
|
20250210,120400,58506345,4770,4770,4770,4770,0
|
|
20250210,120300,58506345,4770,4770,4770,4770,0
|
|
20250210,120200,58506345,4770,4755,4770,4750,1102
|
|
20250210,120100,53271755,4760,4760,4760,4760,0
|
|
20250210,120000,53271755,4760,4760,4760,4760,0
|
|
20250210,115900,53271755,4760,4760,4760,4760,0
|
|
20250210,115800,53271755,4760,4760,4760,4760,0
|
|
20250210,115700,53271755,4760,4765,4765,4760,11
|
|
20250210,115600,53219390,4770,4770,4770,4770,0
|
|
20250210,115500,53219390,4770,4770,4770,4770,0
|
|
20250210,115400,53219390,4770,4770,4770,4770,0
|
|
20250210,115300,53219390,4770,4770,4770,4770,0
|
|
20250210,115200,53219390,4770,4770,4770,4770,0
|
|
20250210,115100,53219390,4770,4755,4770,4755,103
|
|
20250210,115000,52729610,4750,4750,4750,4750,0
|
|
20250210,114900,52729610,4750,4750,4750,4750,0
|
|
20250210,114800,52729610,4750,4750,4750,4750,28
|
|
20250210,114700,52596610,4750,4750,4750,4750,0
|
|
20250210,114600,52596610,4750,4750,4750,4750,0
|
|
20250210,114500,52596610,4750,4750,4750,4750,0
|
|
20250210,114400,52596610,4750,4750,4750,4750,0
|
|
20250210,114300,52596610,4750,4750,4750,4750,105
|
|
20250210,114200,52097860,4735,4735,4735,4735,0
|
|
20250210,114100,52097860,4735,4735,4735,4735,0
|
|
20250210,114000,52097860,4735,4735,4735,4735,0
|
|
20250210,113900,52097860,4735,4740,4740,4735,1353
|
|
20250210,113800,45687160,4745,4745,4745,4745,20
|
|
20250210,113700,45592260,4750,4750,4750,4750,0
|
|
20250210,113600,45592260,4750,4750,4750,4750,0
|
|
20250210,113500,45592260,4750,4750,4750,4750,29
|
|
20250210,113400,45454510,4750,4750,4750,4750,286
|
|
20250210,113300,44096010,4750,4750,4750,4750,0
|
|
20250210,113200,44096010,4750,4750,4750,4750,0
|
|
20250210,113100,44096010,4750,4750,4750,4750,5
|
|
20250210,113000,44072260,4750,4750,4750,4750,0
|
|
20250210,112900,44072260,4750,4750,4750,4750,0
|
|
20250210,112800,44072260,4750,4755,4755,4750,8
|
|
20250210,112700,44034230,4755,4755,4755,4755,0
|
|
20250210,112600,44034230,4755,4755,4755,4755,0
|
|
20250210,112500,44034230,4755,4755,4755,4755,0
|
|
20250210,112400,44034230,4755,4755,4755,4755,0
|
|
20250210,112300,44034230,4755,4755,4755,4755,0
|
|
20250210,112200,44034230,4755,4755,4755,4755,2
|
|
20250210,112100,44024720,4760,4760,4760,4760,0
|
|
20250210,112000,44024720,4760,4760,4760,4760,2
|
|
20250210,111900,44015200,4760,4760,4760,4760,0
|
|
20250210,111800,44015200,4760,4760,4760,4760,0
|
|
20250210,111700,44015200,4760,4760,4760,4760,0
|
|
20250210,111600,44015200,4760,4760,4760,4760,0
|
|
20250210,111500,44015200,4760,4760,4760,4760,0
|
|
20250210,111400,44015200,4760,4760,4760,4760,0
|
|
20250210,111300,44015200,4760,4760,4760,4760,2
|
|
20250210,111200,44005680,4750,4750,4750,4750,0
|
|
20250210,111100,44005680,4750,4750,4750,4750,0
|
|
20250210,111000,44005680,4750,4750,4750,4750,0
|
|
20250210,110900,44005680,4750,4750,4750,4750,0
|
|
20250210,110800,44005680,4750,4750,4750,4750,0
|
|
20250210,110700,44005680,4750,4750,4750,4750,4
|
|
20250210,110600,43986680,4755,4755,4755,4755,0
|
|
20250210,110500,43986680,4755,4755,4755,4755,0
|
|
20250210,110400,43986680,4755,4755,4755,4755,4
|
|
20250210,110300,43967660,4760,4760,4760,4760,0
|
|
20250210,110200,43967660,4760,4760,4760,4760,0
|
|
20250210,110100,43967660,4760,4760,4760,4760,0
|
|
20250210,110000,43967660,4760,4755,4760,4755,24
|
|
20250210,105900,43853535,4755,4755,4755,4755,0
|
|
20250210,105800,43853535,4755,4755,4755,4755,0
|
|
20250210,105700,43853535,4755,4755,4755,4755,0
|
|
20250210,105600,43853535,4755,4755,4755,4755,0
|
|
20250210,105500,43853535,4755,4755,4755,4755,0
|
|
20250210,105400,43853535,4755,4755,4755,4755,1
|
|
20250210,105300,43848780,4740,4745,4745,4740,8
|
|
20250210,105200,43810825,4755,4755,4755,4755,0
|
|
20250210,105100,43810825,4755,4755,4755,4755,0
|
|
20250210,105000,43810825,4755,4745,4755,4745,39
|
|
20250210,104900,43625760,4765,4765,4765,4765,0
|
|
20250210,104800,43625760,4765,4765,4765,4765,1
|
|
20250210,104700,43620995,4740,4740,4740,4740,0
|
|
20250210,104600,43620995,4740,4740,4740,4740,0
|
|
20250210,104500,43620995,4740,4745,4745,4740,800
|
|
20250210,104400,39828455,4755,4755,4755,4755,0
|
|
20250210,104300,39828455,4755,4755,4755,4755,0
|
|
20250210,104200,39828455,4755,4755,4755,4755,0
|
|
20250210,104100,39828455,4755,4775,4775,4750,330
|
|
20250210,104000,38260125,4810,4810,4810,4810,0
|
|
20250210,103900,38260125,4810,4810,4810,4810,0
|
|
20250210,103800,38260125,4810,4810,4810,4810,0
|
|
20250210,103700,38260125,4810,4810,4810,4810,0
|
|
20250210,103600,38260125,4810,4810,4810,4810,0
|
|
20250210,103500,38260125,4810,4810,4810,4810,0
|
|
20250210,103400,38260125,4810,4760,4810,4760,380
|
|
20250210,103300,36447330,4760,4760,4760,4760,0
|
|
20250210,103200,36447330,4760,4760,4760,4760,0
|
|
20250210,103100,36447330,4760,4760,4760,4760,0
|
|
20250210,103000,36447330,4760,4760,4760,4760,0
|
|
20250210,102900,36447330,4760,4760,4760,4760,0
|
|
20250210,102800,36447330,4760,4760,4760,4760,0
|
|
20250210,102700,36447330,4760,4760,4760,4760,0
|
|
20250210,102600,36447330,4760,4760,4760,4760,158
|
|
20250210,102500,35695250,4755,4755,4755,4755,0
|
|
20250210,102400,35695250,4755,4755,4755,4755,323
|
|
20250210,102300,34159385,4755,4755,4755,4755,0
|
|
20250210,102200,34159385,4755,4755,4755,4755,0
|
|
20250210,102100,34159385,4755,4755,4755,4755,0
|
|
20250210,102000,34159385,4755,4755,4755,4755,0
|
|
20250210,101900,34159385,4755,4755,4755,4755,0
|
|
20250210,101800,34159385,4755,4755,4755,4755,0
|
|
20250210,101700,34159385,4755,4755,4755,4755,0
|
|
20250210,101600,34159385,4755,4755,4755,4755,0
|
|
20250210,101500,34159385,4755,4755,4755,4755,0
|
|
20250210,101400,34159385,4755,4755,4755,4755,1
|
|
20250210,101300,34154630,4750,4750,4750,4750,0
|
|
20250210,101200,34154630,4750,4750,4750,4750,0
|
|
20250210,101100,34154630,4750,4750,4750,4750,0
|
|
20250210,101000,34154630,4750,4750,4750,4750,0
|
|
20250210,100900,34154630,4750,4745,4750,4745,10
|
|
20250210,100800,34107155,4745,4745,4745,4745,0
|
|
20250210,100700,34107155,4745,4745,4745,4745,81
|
|
20250210,100600,33722810,4725,4725,4725,4725,0
|
|
20250210,100500,33722810,4725,4725,4725,4725,42
|
|
20250210,100400,33524360,4720,4720,4720,4720,0
|
|
20250210,100300,33524360,4720,4720,4720,4720,0
|
|
20250210,100200,33524360,4720,4720,4720,4720,0
|
|
20250210,100100,33524360,4720,4720,4720,4720,21
|
|
20250210,100000,33425240,4725,4740,4740,4725,4
|
|
20250210,095900,33406310,4745,4745,4745,4745,0
|
|
20250210,095800,33406310,4745,4745,4745,4745,5
|
|
20250210,095700,33382585,4715,4715,4715,4715,0
|
|
20250210,095600,33382585,4715,4715,4715,4715,10
|
|
20250210,095500,33335435,4745,4745,4745,4745,0
|
|
20250210,095400,33335435,4745,4745,4745,4745,0
|
|
20250210,095300,33335435,4745,4745,4745,4745,0
|
|
20250210,095200,33335435,4745,4740,4745,4705,296
|
|
20250210,095100,31937685,4740,4740,4740,4740,2
|
|
20250210,095000,31928205,4740,4740,4740,4740,101
|
|
20250210,094900,31449465,4740,4740,4740,4740,0
|
|
20250210,094800,31449465,4740,4740,4740,4740,0
|
|
20250210,094700,31449465,4740,4740,4740,4740,50
|
|
20250210,094600,31212465,4740,4740,4740,4740,200
|
|
20250210,094500,30264465,4740,4740,4740,4740,0
|
|
20250210,094400,30264465,4740,4740,4740,4740,0
|
|
20250210,094300,30264465,4740,4740,4740,4740,0
|
|
20250210,094200,30264465,4740,4740,4740,4740,0
|
|
20250210,094100,30264465,4740,4740,4740,4740,10
|
|
20250210,094000,30217065,4700,4710,4710,4700,2000
|
|
20250210,093900,20810250,4710,4715,4715,4710,10
|
|
20250210,093800,20763105,4745,4745,4745,4745,4
|
|
20250210,093700,20744125,4745,4745,4745,4745,0
|
|
20250210,093600,20744125,4745,4745,4745,4745,0
|
|
20250210,093500,20744125,4745,4710,4745,4710,23
|
|
20250210,093400,20635445,4740,4740,4740,4740,12
|
|
20250210,093300,20578565,4740,4740,4740,4740,0
|
|
20250210,093200,20578565,4740,4740,4740,4740,0
|
|
20250210,093100,20578565,4740,4740,4740,4740,38
|
|
20250210,093000,20398445,4740,4735,4740,4735,11
|
|
20250210,092900,20346330,4700,4700,4700,4700,0
|
|
20250210,092800,20346330,4700,4720,4720,4700,242
|
|
20250210,092700,19208345,4785,4785,4785,4785,0
|
|
20250210,092600,19208345,4785,4780,4785,4655,2887
|
|
20250210,092500,5582270,4785,4785,4785,4785,10
|
|
20250210,092400,5534420,4785,4805,4805,4785,539
|
|
20250210,092300,2947050,4805,4805,4805,4805,0
|
|
20250210,092200,2947050,4805,4805,4805,4805,0
|
|
20250210,092100,2947050,4805,4810,4810,4805,168
|
|
20250210,092000,2139005,4845,4845,4845,4845,0
|
|
20250210,091900,2139005,4845,4845,4845,4845,0
|
|
20250210,091800,2139005,4845,4845,4845,4845,200
|
|
20250210,091700,1170005,4845,4835,4845,4835,2
|
|
20250210,091600,1160325,4835,4835,4835,4835,0
|
|
20250210,091500,1160325,4835,4835,4835,4835,0
|
|
20250210,091400,1160325,4835,4835,4835,4835,0
|
|
20250210,091300,1160325,4835,4835,4835,4835,0
|
|
20250210,091200,1160325,4835,4835,4835,4835,0
|
|
20250210,091100,1160325,4835,4835,4835,4835,0
|
|
20250210,091000,1160325,4835,4835,4835,4835,0
|
|
20250210,090900,1160325,4835,4835,4835,4835,0
|
|
20250210,090800,1160325,4835,4835,4835,4835,0
|
|
20250210,090700,1160325,4835,4835,4835,4835,0
|
|
20250210,090600,1160325,4835,4835,4835,4835,0
|
|
20250210,090500,1160325,4835,4835,4835,4835,2
|
|
20250210,090400,1150655,4810,4810,4810,4810,0
|
|
20250210,090300,1150655,4810,4810,4810,4810,0
|
|
20250210,090200,1150655,4810,4810,4810,4810,3
|
|
20250210,090100,1136225,4835,4835,4835,4835,0
|
|
20250210,090000,1136225,4835,4835,4835,4835,235
|