660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,195700,18173905,3575,3575,3575,3575,89
|
|
20250217,195600,18173905,3575,3575,3575,3575,0
|
|
20250217,195500,18173905,3575,3575,3575,3575,0
|
|
20250217,195400,18173905,3575,3575,3575,3575,0
|
|
20250217,195300,18173905,3575,3575,3575,3575,0
|
|
20250217,195200,18173905,3575,3575,3575,3575,0
|
|
20250217,195100,18173905,3575,3575,3575,3575,0
|
|
20250217,195000,18173905,3575,3575,3575,3575,0
|
|
20250217,194900,18173905,3575,3575,3575,3575,0
|
|
20250217,194800,18173905,3575,3575,3575,3575,0
|
|
20250217,194700,18173905,3575,3575,3575,3575,0
|
|
20250217,194600,18173905,3575,3575,3575,3575,0
|
|
20250217,194500,18173905,3575,3575,3575,3575,0
|
|
20250217,194400,18173905,3575,3575,3575,3575,0
|
|
20250217,194300,18173905,3575,3575,3575,3575,0
|
|
20250217,194200,18173905,3575,3575,3575,3575,0
|
|
20250217,194100,18173905,3575,3575,3575,3575,0
|
|
20250217,194000,18173905,3575,3575,3575,3575,0
|
|
20250217,193900,18173905,3575,3575,3575,3575,0
|
|
20250217,193800,18173905,3575,3575,3575,3575,0
|
|
20250217,193700,18173905,3575,3575,3575,3575,0
|
|
20250217,193600,18173905,3575,3575,3575,3575,0
|
|
20250217,193500,18173905,3575,3575,3575,3575,0
|
|
20250217,193400,18173905,3575,3575,3575,3575,0
|
|
20250217,193300,18173905,3575,3575,3575,3575,0
|
|
20250217,193200,18173905,3575,3575,3575,3575,0
|
|
20250217,193100,18173905,3575,3575,3575,3575,0
|
|
20250217,193000,18173905,3575,3575,3575,3575,0
|
|
20250217,192900,18173905,3575,3575,3575,3575,0
|
|
20250217,192800,18173905,3575,3575,3575,3575,0
|
|
20250217,192700,18173905,3575,3575,3575,3575,89
|
|
20250217,192600,18173905,3575,3575,3575,3575,0
|
|
20250217,192500,18173905,3575,3575,3575,3575,0
|
|
20250217,192400,18173905,3575,3575,3575,3575,0
|
|
20250217,192300,18173905,3575,3575,3575,3575,0
|
|
20250217,192200,18173905,3575,3575,3575,3575,0
|
|
20250217,192100,18173905,3575,3575,3575,3575,0
|
|
20250217,192000,18173905,3575,3575,3575,3575,0
|
|
20250217,191900,18173905,3575,3575,3575,3575,0
|
|
20250217,191800,18173905,3575,3575,3575,3575,0
|
|
20250217,191700,18173905,3575,3575,3575,3575,0
|
|
20250217,191600,18173905,3575,3575,3575,3575,0
|
|
20250217,191500,18173905,3575,3575,3575,3575,0
|
|
20250217,191400,18173905,3575,3575,3575,3575,0
|
|
20250217,191300,18173905,3575,3575,3575,3575,0
|
|
20250217,191200,18173905,3575,3575,3575,3575,0
|
|
20250217,191100,18173905,3575,3575,3575,3575,0
|
|
20250217,191000,18173905,3575,3575,3575,3575,0
|
|
20250217,190900,18173905,3575,3575,3575,3575,0
|
|
20250217,190800,18173905,3575,3575,3575,3575,0
|
|
20250217,190700,18173905,3575,3575,3575,3575,0
|
|
20250217,190600,18173905,3575,3575,3575,3575,0
|
|
20250217,190500,18173905,3575,3575,3575,3575,0
|
|
20250217,190400,18173905,3575,3575,3575,3575,0
|
|
20250217,190300,18173905,3575,3575,3575,3575,0
|
|
20250217,190200,18173905,3575,3575,3575,3575,0
|
|
20250217,190100,18173905,3575,3575,3575,3575,0
|
|
20250217,190000,18173905,3575,3575,3575,3575,0
|
|
20250217,185900,18173905,3575,3575,3575,3575,0
|
|
20250217,185800,18173905,3575,3575,3575,3575,0
|
|
20250217,185700,18173905,3575,3575,3575,3575,89
|
|
20250217,185600,18173905,3575,3575,3575,3575,0
|
|
20250217,185500,18173905,3575,3575,3575,3575,0
|
|
20250217,185400,18173905,3575,3575,3575,3575,0
|
|
20250217,185300,18173905,3575,3575,3575,3575,0
|
|
20250217,185200,18173905,3575,3575,3575,3575,0
|
|
20250217,185100,18173905,3575,3575,3575,3575,0
|
|
20250217,185000,18173905,3575,3575,3575,3575,0
|
|
20250217,184900,18173905,3575,3575,3575,3575,0
|
|
20250217,184800,18173905,3575,3575,3575,3575,0
|
|
20250217,184700,18173905,3575,3575,3575,3575,0
|
|
20250217,184600,18173905,3575,3575,3575,3575,0
|
|
20250217,184500,18173905,3575,3575,3575,3575,0
|
|
20250217,184400,18173905,3575,3575,3575,3575,0
|
|
20250217,184300,18173905,3575,3575,3575,3575,0
|
|
20250217,184200,18173905,3575,3575,3575,3575,0
|
|
20250217,184100,18173905,3575,3575,3575,3575,0
|
|
20250217,184000,18173905,3575,3575,3575,3575,0
|
|
20250217,183900,18173905,3575,3575,3575,3575,0
|
|
20250217,183800,18173905,3575,3575,3575,3575,0
|
|
20250217,183700,18173905,3575,3575,3575,3575,0
|
|
20250217,183600,18173905,3575,3575,3575,3575,0
|
|
20250217,183500,18173905,3575,3575,3575,3575,0
|
|
20250217,183400,18173905,3575,3575,3575,3575,0
|
|
20250217,183300,18173905,3575,3575,3575,3575,0
|
|
20250217,183200,18173905,3575,3575,3575,3575,0
|
|
20250217,183100,18173905,3575,3575,3575,3575,0
|
|
20250217,183000,18173905,3575,3575,3575,3575,0
|
|
20250217,182900,18173905,3575,3575,3575,3575,0
|
|
20250217,182800,18173905,3575,3575,3575,3575,0
|
|
20250217,182700,18173905,3575,3575,3575,3575,89
|
|
20250217,182600,18173905,3575,3575,3575,3575,0
|
|
20250217,182500,18173905,3575,3575,3575,3575,0
|
|
20250217,182400,18173905,3575,3575,3575,3575,0
|
|
20250217,182300,18173905,3575,3575,3575,3575,0
|
|
20250217,182200,18173905,3575,3575,3575,3575,0
|
|
20250217,182100,18173905,3575,3575,3575,3575,0
|
|
20250217,182000,18173905,3575,3575,3575,3575,0
|
|
20250217,181900,18173905,3575,3575,3575,3575,0
|
|
20250217,181800,18173905,3575,3575,3575,3575,0
|
|
20250217,181700,18173905,3575,3575,3575,3575,0
|
|
20250217,181600,18173905,3575,3575,3575,3575,0
|
|
20250217,181500,18173905,3575,3575,3575,3575,0
|
|
20250217,181400,18173905,3575,3575,3575,3575,0
|
|
20250217,181300,18173905,3575,3575,3575,3575,0
|
|
20250217,181200,18173905,3575,3575,3575,3575,0
|
|
20250217,181100,18173905,3575,3575,3575,3575,0
|
|
20250217,181000,18173905,3575,3575,3575,3575,0
|
|
20250217,180900,18173905,3575,3575,3575,3575,0
|
|
20250217,180800,18173905,3575,3575,3575,3575,0
|
|
20250217,180700,18173905,3575,3575,3575,3575,0
|
|
20250217,180600,18173905,3575,3575,3575,3575,0
|
|
20250217,180500,18173905,3575,3575,3575,3575,0
|
|
20250217,180400,18173905,3575,3575,3575,3575,0
|
|
20250217,180300,18173905,3575,3575,3575,3575,0
|
|
20250217,180200,18173905,3575,3575,3575,3575,0
|
|
20250217,180100,18173905,3575,3575,3575,3575,0
|
|
20250217,180000,18173905,3575,3575,3575,3575,0
|
|
20250217,175900,18173905,3575,3575,3575,3575,0
|
|
20250217,175800,18173905,3575,3575,3575,3575,0
|
|
20250217,175700,18173905,3575,3575,3575,3575,89
|
|
20250217,175600,18173905,3575,3575,3575,3575,0
|
|
20250217,175500,18173905,3575,3575,3575,3575,0
|
|
20250217,175400,18173905,3575,3575,3575,3575,0
|
|
20250217,175300,18173905,3575,3575,3575,3575,0
|
|
20250217,175200,18173905,3575,3575,3575,3575,0
|
|
20250217,175100,18173905,3575,3575,3575,3575,0
|
|
20250217,175000,18173905,3575,3575,3575,3575,0
|
|
20250217,174900,18173905,3575,3575,3575,3575,0
|
|
20250217,174800,18173905,3575,3575,3575,3575,0
|
|
20250217,174700,18173905,3575,3575,3575,3575,0
|
|
20250217,174600,18173905,3575,3575,3575,3575,0
|
|
20250217,174500,18173905,3575,3575,3575,3575,0
|
|
20250217,174400,18173905,3575,3575,3575,3575,0
|
|
20250217,174300,18173905,3575,3575,3575,3575,0
|
|
20250217,174200,18173905,3575,3575,3575,3575,0
|
|
20250217,174100,18173905,3575,3575,3575,3575,0
|
|
20250217,174000,18173905,3575,3575,3575,3575,0
|
|
20250217,173900,18173905,3575,3575,3575,3575,0
|
|
20250217,173800,18173905,3575,3575,3575,3575,0
|
|
20250217,173700,18173905,3575,3575,3575,3575,0
|
|
20250217,173600,18173905,3575,3575,3575,3575,0
|
|
20250217,173500,18173905,3575,3575,3575,3575,0
|
|
20250217,173400,18173905,3575,3575,3575,3575,0
|
|
20250217,173300,18173905,3575,3575,3575,3575,0
|
|
20250217,173200,18173905,3575,3575,3575,3575,0
|
|
20250217,173100,18173905,3575,3575,3575,3575,0
|
|
20250217,173000,18173905,3575,3575,3575,3575,0
|
|
20250217,172900,18173905,3575,3575,3575,3575,0
|
|
20250217,172800,18173905,3575,3575,3575,3575,0
|
|
20250217,172700,18173905,3575,3575,3575,3575,89
|
|
20250217,172600,18173905,3575,3575,3575,3575,0
|
|
20250217,172500,18173905,3575,3575,3575,3575,0
|
|
20250217,172400,18173905,3575,3575,3575,3575,0
|
|
20250217,172300,18173905,3575,3575,3575,3575,0
|
|
20250217,172200,18173905,3575,3575,3575,3575,0
|
|
20250217,172100,18173905,3575,3575,3575,3575,0
|
|
20250217,172000,18173905,3575,3575,3575,3575,0
|
|
20250217,171900,18173905,3575,3575,3575,3575,0
|
|
20250217,171800,18173905,3575,3575,3575,3575,0
|
|
20250217,171700,18173905,3575,3575,3575,3575,0
|
|
20250217,171600,18173905,3575,3575,3575,3575,0
|
|
20250217,171500,18173905,3575,3575,3575,3575,0
|
|
20250217,171400,18173905,3575,3575,3575,3575,0
|
|
20250217,171300,18173905,3575,3575,3575,3575,0
|
|
20250217,171200,18173905,3575,3575,3575,3575,0
|
|
20250217,171100,18173905,3575,3575,3575,3575,0
|
|
20250217,171000,18173905,3575,3575,3575,3575,0
|
|
20250217,170900,18173905,3575,3575,3575,3575,0
|
|
20250217,170800,18173905,3575,3575,3575,3575,0
|
|
20250217,170700,18173905,3575,3575,3575,3575,0
|
|
20250217,170600,18173905,3575,3575,3575,3575,0
|
|
20250217,170500,18173905,3575,3575,3575,3575,0
|
|
20250217,170400,18173905,3575,3575,3575,3575,0
|
|
20250217,170300,18173905,3575,3575,3575,3575,0
|
|
20250217,170200,18173905,3575,3575,3575,3575,0
|
|
20250217,170100,18173905,3575,3575,3575,3575,0
|
|
20250217,170000,18173905,3575,3575,3575,3575,0
|
|
20250217,165900,18173905,3575,3575,3575,3575,0
|
|
20250217,165800,18173905,3575,3575,3575,3575,0
|
|
20250217,165700,18173905,3575,3575,3575,3575,89
|
|
20250217,165600,18173905,3575,3575,3575,3575,0
|
|
20250217,165500,18173905,3575,3575,3575,3575,0
|
|
20250217,165400,18173905,3575,3575,3575,3575,0
|
|
20250217,165300,18173905,3575,3575,3575,3575,0
|
|
20250217,165200,18173905,3575,3575,3575,3575,0
|
|
20250217,165100,18173905,3575,3575,3575,3575,0
|
|
20250217,165000,18173905,3575,3575,3575,3575,0
|
|
20250217,164900,18173905,3575,3575,3575,3575,0
|
|
20250217,164800,18173905,3575,3575,3575,3575,0
|
|
20250217,164700,18173905,3575,3575,3575,3575,0
|
|
20250217,164600,18173905,3575,3575,3575,3575,0
|
|
20250217,164500,18173905,3575,3575,3575,3575,0
|
|
20250217,164400,18173905,3575,3575,3575,3575,0
|
|
20250217,164300,18173905,3575,3575,3575,3575,0
|
|
20250217,164200,18173905,3575,3575,3575,3575,0
|
|
20250217,164100,18173905,3575,3575,3575,3575,0
|
|
20250217,164000,18173905,3575,3575,3575,3575,0
|
|
20250217,163900,18173905,3575,3575,3575,3575,0
|
|
20250217,163800,18173905,3575,3575,3575,3575,0
|
|
20250217,163700,18173905,3575,3575,3575,3575,0
|
|
20250217,163600,18173905,3575,3575,3575,3575,0
|
|
20250217,163500,18173905,3575,3575,3575,3575,0
|
|
20250217,163400,18173905,3575,3575,3575,3575,0
|
|
20250217,163300,18173905,3575,3575,3575,3575,0
|
|
20250217,163200,18173905,3575,3575,3575,3575,0
|
|
20250217,163100,18173905,3575,3575,3575,3575,0
|
|
20250217,163000,18173905,3575,3575,3575,3575,0
|
|
20250217,162900,18173905,3575,3575,3575,3575,0
|
|
20250217,162800,18173905,3575,3575,3575,3575,0
|
|
20250217,162700,18173905,3575,3575,3575,3575,89
|
|
20250217,162600,18173905,3575,3575,3575,3575,0
|
|
20250217,162500,18173905,3575,3575,3575,3575,0
|
|
20250217,162400,18173905,3575,3575,3575,3575,0
|
|
20250217,162300,18173905,3575,3575,3575,3575,0
|
|
20250217,162200,18173905,3575,3575,3575,3575,0
|
|
20250217,162100,18173905,3575,3575,3575,3575,0
|
|
20250217,162000,18173905,3575,3575,3575,3575,0
|
|
20250217,161900,18173905,3575,3575,3575,3575,0
|
|
20250217,161800,18173905,3575,3575,3575,3575,0
|
|
20250217,161700,18173905,3575,3575,3575,3575,0
|
|
20250217,161600,18173905,3575,3575,3575,3575,0
|
|
20250217,161500,18173905,3575,3575,3575,3575,0
|
|
20250217,161400,18173905,3575,3575,3575,3575,0
|
|
20250217,161300,18173905,3575,3575,3575,3575,0
|
|
20250217,161200,18173905,3575,3575,3575,3575,0
|
|
20250217,161100,18173905,3575,3575,3575,3575,0
|
|
20250217,161000,18173905,3575,3575,3575,3575,0
|
|
20250217,160900,18173905,3575,3575,3575,3575,0
|
|
20250217,160800,18173905,3575,3575,3575,3575,0
|
|
20250217,160700,18173905,3575,3575,3575,3575,0
|
|
20250217,160600,18173905,3575,3575,3575,3575,0
|
|
20250217,160500,18173905,3575,3575,3575,3575,0
|
|
20250217,160400,18173905,3575,3575,3575,3575,0
|
|
20250217,160300,18173905,3575,3575,3575,3575,0
|
|
20250217,160200,18173905,3575,3575,3575,3575,0
|
|
20250217,160100,18173905,3575,3575,3575,3575,0
|
|
20250217,160000,18173905,3575,3575,3575,3575,0
|
|
20250217,155900,18173905,3575,3575,3575,3575,0
|
|
20250217,155800,18173905,3575,3575,3575,3575,0
|
|
20250217,155700,18173905,3575,3575,3575,3575,89
|
|
20250217,155600,18173905,3575,3575,3575,3575,0
|
|
20250217,155500,18173905,3575,3575,3575,3575,0
|
|
20250217,155400,18173905,3575,3575,3575,3575,0
|
|
20250217,155300,18173905,3575,3575,3575,3575,0
|
|
20250217,155200,18173905,3575,3575,3575,3575,0
|
|
20250217,155100,18173905,3575,3575,3575,3575,0
|
|
20250217,155000,18173905,3575,3575,3575,3575,0
|
|
20250217,154900,18173905,3575,3575,3575,3575,0
|
|
20250217,154800,18173905,3575,3575,3575,3575,0
|
|
20250217,154700,18173905,3575,3575,3575,3575,0
|
|
20250217,154600,18173905,3575,3575,3575,3575,0
|
|
20250217,154500,18173905,3575,3575,3575,3575,0
|
|
20250217,154400,18173905,3575,3575,3575,3575,0
|
|
20250217,154300,18173905,3575,3575,3575,3575,0
|
|
20250217,154200,18173905,3575,3575,3575,3575,0
|
|
20250217,154100,18173905,3575,3575,3575,3575,0
|
|
20250217,154000,18173905,3575,3575,3575,3575,0
|
|
20250217,153900,18173905,3575,3575,3575,3575,0
|
|
20250217,153800,18173905,3575,3575,3575,3575,0
|
|
20250217,153700,18173905,3575,3575,3575,3575,0
|
|
20250217,153600,18173905,3575,3575,3575,3575,0
|
|
20250217,153500,18173905,3575,3575,3575,3575,0
|
|
20250217,153400,18173905,3575,3575,3575,3575,0
|
|
20250217,153300,18173905,3575,3575,3575,3575,0
|
|
20250217,153200,18173905,3575,3575,3575,3575,0
|
|
20250217,153100,18173905,3575,3575,3575,3575,0
|
|
20250217,153000,18173905,3575,3575,3575,3575,89
|
|
20250217,152900,17855730,3580,3580,3580,3580,0
|
|
20250217,152800,17855730,3580,3580,3580,3580,0
|
|
20250217,152700,17855730,3580,3580,3580,3580,0
|
|
20250217,152600,17855730,3580,3580,3580,3580,0
|
|
20250217,152500,17855730,3580,3580,3580,3580,0
|
|
20250217,152400,17855730,3580,3580,3580,3580,0
|
|
20250217,152300,17855730,3580,3580,3580,3580,0
|
|
20250217,152200,17855730,3580,3580,3580,3580,0
|
|
20250217,152100,17855730,3580,3580,3580,3580,0
|
|
20250217,152000,17855730,3580,3580,3580,3580,0
|
|
20250217,151900,17855730,3580,3580,3580,3580,0
|
|
20250217,151800,17855730,3580,3580,3580,3580,0
|
|
20250217,151700,17855730,3580,3580,3580,3580,5
|
|
20250217,151600,17837830,3575,3575,3575,3575,0
|
|
20250217,151500,17837830,3575,3575,3575,3575,0
|
|
20250217,151400,17837830,3575,3575,3575,3575,0
|
|
20250217,151300,17837830,3575,3575,3575,3575,0
|
|
20250217,151200,17837830,3575,3575,3575,3575,0
|
|
20250217,151100,17837830,3575,3575,3575,3575,0
|
|
20250217,151000,17837830,3575,3575,3575,3575,0
|
|
20250217,150900,17837830,3575,3575,3575,3575,0
|
|
20250217,150800,17837830,3575,3575,3575,3575,0
|
|
20250217,150700,17837830,3575,3575,3575,3575,0
|
|
20250217,150600,17837830,3575,3575,3575,3575,0
|
|
20250217,150500,17837830,3575,3575,3575,3575,0
|
|
20250217,150400,17837830,3575,3575,3575,3575,0
|
|
20250217,150300,17837830,3575,3575,3575,3575,0
|
|
20250217,150200,17837830,3575,3575,3575,3575,0
|
|
20250217,150100,17837830,3575,3575,3575,3575,0
|
|
20250217,150000,17837830,3575,3575,3575,3575,0
|
|
20250217,145900,17837830,3575,3575,3575,3575,0
|
|
20250217,145800,17837830,3575,3575,3575,3575,0
|
|
20250217,145700,17837830,3575,3575,3575,3575,0
|
|
20250217,145600,17837830,3575,3575,3575,3575,0
|
|
20250217,145500,17837830,3575,3575,3575,3575,2
|
|
20250217,145400,17830680,3560,3560,3560,3560,0
|
|
20250217,145300,17830680,3560,3560,3560,3560,0
|
|
20250217,145200,17830680,3560,3560,3560,3560,0
|
|
20250217,145100,17830680,3560,3560,3560,3560,0
|
|
20250217,145000,17830680,3560,3560,3560,3560,0
|
|
20250217,144900,17830680,3560,3560,3560,3560,0
|
|
20250217,144800,17830680,3560,3560,3560,3560,0
|
|
20250217,144700,17830680,3560,3560,3560,3560,0
|
|
20250217,144600,17830680,3560,3560,3560,3560,0
|
|
20250217,144500,17830680,3560,3560,3560,3560,0
|
|
20250217,144400,17830680,3560,3560,3560,3560,0
|
|
20250217,144300,17830680,3560,3560,3560,3560,0
|
|
20250217,144200,17830680,3560,3560,3560,3560,0
|
|
20250217,144100,17830680,3560,3560,3560,3560,0
|
|
20250217,144000,17830680,3560,3560,3560,3560,0
|
|
20250217,143900,17830680,3560,3560,3560,3560,0
|
|
20250217,143800,17830680,3560,3560,3560,3560,0
|
|
20250217,143700,17830680,3560,3560,3560,3560,0
|
|
20250217,143600,17830680,3560,3560,3560,3560,0
|
|
20250217,143500,17830680,3560,3560,3560,3560,4
|
|
20250217,143400,17816440,3560,3560,3560,3560,50
|
|
20250217,143300,17638440,3560,3560,3560,3560,0
|
|
20250217,143200,17638440,3560,3560,3560,3560,10
|
|
20250217,143100,17602840,3560,3560,3560,3560,2
|
|
20250217,143000,17595720,3555,3555,3555,3555,53
|
|
20250217,142900,17407305,3560,3560,3560,3560,0
|
|
20250217,142800,17407305,3560,3560,3560,3560,0
|
|
20250217,142700,17407305,3560,3560,3560,3560,2
|
|
20250217,142600,17400185,3560,3560,3560,3560,0
|
|
20250217,142500,17400185,3560,3560,3560,3560,0
|
|
20250217,142400,17400185,3560,3560,3560,3560,0
|
|
20250217,142300,17400185,3560,3560,3560,3560,4
|
|
20250217,142200,17385945,3560,3560,3560,3560,0
|
|
20250217,142100,17385945,3560,3560,3560,3560,0
|
|
20250217,142000,17385945,3560,3560,3560,3560,0
|
|
20250217,141900,17385945,3560,3560,3560,3560,0
|
|
20250217,141800,17385945,3560,3560,3560,3560,0
|
|
20250217,141700,17385945,3560,3560,3560,3560,0
|
|
20250217,141600,17385945,3560,3560,3560,3560,0
|
|
20250217,141500,17385945,3560,3560,3560,3560,0
|
|
20250217,141400,17385945,3560,3560,3560,3560,0
|
|
20250217,141300,17385945,3560,3560,3560,3560,0
|
|
20250217,141200,17385945,3560,3560,3560,3560,0
|
|
20250217,141100,17385945,3560,3560,3560,3560,2
|
|
20250217,141000,17378825,3560,3560,3560,3560,0
|
|
20250217,140900,17378825,3560,3560,3560,3560,0
|
|
20250217,140800,17378825,3560,3560,3560,3560,0
|
|
20250217,140700,17378825,3560,3560,3560,3560,0
|
|
20250217,140600,17378825,3560,3560,3560,3560,2
|
|
20250217,140500,17371705,3560,3560,3560,3560,0
|
|
20250217,140400,17371705,3560,3560,3560,3560,0
|
|
20250217,140300,17371705,3560,3560,3560,3560,2
|
|
20250217,140200,17364585,3560,3560,3560,3560,0
|
|
20250217,140100,17364585,3560,3560,3560,3560,0
|
|
20250217,140000,17364585,3560,3560,3560,3560,0
|
|
20250217,135900,17364585,3560,3560,3560,3560,0
|
|
20250217,135800,17364585,3560,3560,3560,3560,0
|
|
20250217,135700,17364585,3560,3560,3560,3560,0
|
|
20250217,135600,17364585,3560,3560,3560,3560,1
|
|
20250217,135500,17361025,3560,3560,3560,3560,2
|
|
20250217,135400,17353905,3560,3560,3560,3560,0
|
|
20250217,135300,17353905,3560,3560,3560,3560,0
|
|
20250217,135200,17353905,3560,3560,3560,3560,0
|
|
20250217,135100,17353905,3560,3560,3560,3560,0
|
|
20250217,135000,17353905,3560,3560,3560,3560,0
|
|
20250217,134900,17353905,3560,3560,3560,3560,0
|
|
20250217,134800,17353905,3560,3560,3560,3560,2
|
|
20250217,134700,17346785,3560,3560,3560,3560,0
|
|
20250217,134600,17346785,3560,3560,3560,3560,0
|
|
20250217,134500,17346785,3560,3560,3560,3560,0
|
|
20250217,134400,17346785,3560,3560,3560,3560,0
|
|
20250217,134300,17346785,3560,3560,3560,3560,0
|
|
20250217,134200,17346785,3560,3560,3560,3560,0
|
|
20250217,134100,17346785,3560,3560,3560,3560,2
|
|
20250217,134000,17339665,3560,3560,3560,3560,0
|
|
20250217,133900,17339665,3560,3560,3560,3560,0
|
|
20250217,133800,17339665,3560,3560,3560,3560,0
|
|
20250217,133700,17339665,3560,3560,3560,3560,0
|
|
20250217,133600,17339665,3560,3560,3560,3560,2
|
|
20250217,133500,17332545,3560,3560,3560,3560,0
|
|
20250217,133400,17332545,3560,3560,3560,3560,0
|
|
20250217,133300,17332545,3560,3560,3560,3560,0
|
|
20250217,133200,17332545,3560,3560,3560,3560,14
|
|
20250217,133100,17282705,3565,3565,3565,3565,0
|
|
20250217,133000,17282705,3565,3565,3565,3565,0
|
|
20250217,132900,17282705,3565,3565,3565,3565,0
|
|
20250217,132800,17282705,3565,3565,3565,3565,0
|
|
20250217,132700,17282705,3565,3565,3565,3565,0
|
|
20250217,132600,17282705,3565,3565,3565,3565,0
|
|
20250217,132500,17282705,3565,3565,3565,3565,0
|
|
20250217,132400,17282705,3565,3565,3565,3565,0
|
|
20250217,132300,17282705,3565,3565,3565,3565,10
|
|
20250217,132200,17247055,3580,3580,3580,3580,0
|
|
20250217,132100,17247055,3580,3580,3580,3580,0
|
|
20250217,132000,17247055,3580,3580,3580,3580,116
|
|
20250217,131900,16831775,3565,3565,3565,3565,0
|
|
20250217,131800,16831775,3565,3565,3565,3565,0
|
|
20250217,131700,16831775,3565,3565,3565,3565,0
|
|
20250217,131600,16831775,3565,3565,3565,3565,0
|
|
20250217,131500,16831775,3565,3565,3565,3565,6
|
|
20250217,131400,16810385,3560,3560,3560,3560,0
|
|
20250217,131300,16810385,3560,3560,3560,3560,72
|
|
20250217,131200,16554065,3555,3555,3555,3555,0
|
|
20250217,131100,16554065,3555,3555,3555,3555,0
|
|
20250217,131000,16554065,3555,3555,3555,3555,0
|
|
20250217,130900,16554065,3555,3555,3555,3555,0
|
|
20250217,130800,16554065,3555,3555,3555,3555,0
|
|
20250217,130700,16554065,3555,3555,3555,3555,0
|
|
20250217,130600,16554065,3555,3555,3555,3555,0
|
|
20250217,130500,16554065,3555,3555,3555,3555,0
|
|
20250217,130400,16554065,3555,3555,3555,3555,0
|
|
20250217,130300,16554065,3555,3555,3555,3555,0
|
|
20250217,130200,16554065,3555,3565,3565,3555,6
|
|
20250217,130100,16532695,3600,3600,3600,3600,0
|
|
20250217,130000,16532695,3600,3600,3600,3600,0
|
|
20250217,125900,16532695,3600,3600,3600,3600,0
|
|
20250217,125800,16532695,3600,3600,3600,3600,0
|
|
20250217,125700,16532695,3600,3600,3600,3600,327
|
|
20250217,125600,15355495,3600,3605,3605,3600,50
|
|
20250217,125500,15175485,3600,3600,3600,3600,0
|
|
20250217,125400,15175485,3600,3600,3600,3600,0
|
|
20250217,125300,15175485,3600,3600,3600,3600,0
|
|
20250217,125200,15175485,3600,3600,3600,3600,0
|
|
20250217,125100,15175485,3600,3590,3600,3590,152
|
|
20250217,125000,14629605,3590,3590,3590,3590,4
|
|
20250217,124900,14615245,3580,3580,3580,3580,0
|
|
20250217,124800,14615245,3580,3580,3580,3580,0
|
|
20250217,124700,14615245,3580,3580,3580,3580,10
|
|
20250217,124600,14579445,3590,3590,3590,3590,0
|
|
20250217,124500,14579445,3590,3590,3590,3590,0
|
|
20250217,124400,14579445,3590,3590,3590,3590,0
|
|
20250217,124300,14579445,3590,3590,3590,3590,0
|
|
20250217,124200,14579445,3590,3590,3590,3590,0
|
|
20250217,124100,14579445,3590,3590,3590,3590,0
|
|
20250217,124000,14579445,3590,3590,3590,3590,0
|
|
20250217,123900,14579445,3590,3585,3590,3585,100
|
|
20250217,123800,14220930,3585,3585,3585,3585,0
|
|
20250217,123700,14220930,3585,3580,3585,3580,17
|
|
20250217,123600,14160060,3585,3585,3585,3585,0
|
|
20250217,123500,14160060,3585,3585,3585,3585,0
|
|
20250217,123400,14160060,3585,3585,3585,3585,0
|
|
20250217,123300,14160060,3585,3585,3585,3585,0
|
|
20250217,123200,14160060,3585,3585,3585,3585,2
|
|
20250217,123100,14152890,3585,3585,3585,3585,0
|
|
20250217,123000,14152890,3585,3585,3585,3585,0
|
|
20250217,122900,14152890,3585,3585,3585,3585,0
|
|
20250217,122800,14152890,3585,3585,3585,3585,4
|
|
20250217,122700,14138550,3585,3585,3585,3585,0
|
|
20250217,122600,14138550,3585,3585,3585,3585,0
|
|
20250217,122500,14138550,3585,3585,3585,3585,0
|
|
20250217,122400,14138550,3585,3585,3585,3585,0
|
|
20250217,122300,14138550,3585,3585,3585,3585,0
|
|
20250217,122200,14138550,3585,3585,3585,3585,0
|
|
20250217,122100,14138550,3585,3585,3585,3585,0
|
|
20250217,122000,14138550,3585,3585,3585,3585,1
|
|
20250217,121900,14134965,3585,3585,3585,3585,15
|
|
20250217,121800,14081190,3580,3580,3580,3580,0
|
|
20250217,121700,14081190,3580,3580,3580,3580,0
|
|
20250217,121600,14081190,3580,3580,3580,3580,0
|
|
20250217,121500,14081190,3580,3580,3580,3580,0
|
|
20250217,121400,14081190,3580,3580,3580,3580,0
|
|
20250217,121300,14081190,3580,3580,3580,3580,0
|
|
20250217,121200,14081190,3580,3580,3580,3580,0
|
|
20250217,121100,14081190,3580,3580,3580,3580,0
|
|
20250217,121000,14081190,3580,3580,3580,3580,0
|
|
20250217,120900,14081190,3580,3580,3580,3580,0
|
|
20250217,120800,14081190,3580,3580,3580,3580,0
|
|
20250217,120700,14081190,3580,3580,3580,3580,0
|
|
20250217,120600,14081190,3580,3580,3580,3580,0
|
|
20250217,120500,14081190,3580,3580,3580,3580,1
|
|
20250217,120400,14077610,3580,3580,3580,3580,0
|
|
20250217,120300,14077610,3580,3580,3580,3580,0
|
|
20250217,120200,14077610,3580,3580,3580,3580,0
|
|
20250217,120100,14077610,3580,3580,3580,3580,2
|
|
20250217,120000,14070450,3580,3580,3580,3580,0
|
|
20250217,115900,14070450,3580,3580,3580,3580,0
|
|
20250217,115800,14070450,3580,3575,3580,3575,100
|
|
20250217,115700,13712495,3575,3575,3575,3575,0
|
|
20250217,115600,13712495,3575,3575,3575,3575,0
|
|
20250217,115500,13712495,3575,3575,3575,3575,0
|
|
20250217,115400,13712495,3575,3575,3575,3575,0
|
|
20250217,115300,13712495,3575,3575,3575,3575,0
|
|
20250217,115200,13712495,3575,3575,3575,3575,0
|
|
20250217,115100,13712495,3575,3575,3575,3575,2
|
|
20250217,115000,13705345,3575,3575,3575,3575,44
|
|
20250217,114900,13548045,3575,3575,3575,3575,0
|
|
20250217,114800,13548045,3575,3575,3575,3575,0
|
|
20250217,114700,13548045,3575,3575,3575,3575,0
|
|
20250217,114600,13548045,3575,3575,3575,3575,0
|
|
20250217,114500,13548045,3575,3575,3575,3575,0
|
|
20250217,114400,13548045,3575,3575,3575,3575,0
|
|
20250217,114300,13548045,3575,3575,3575,3575,0
|
|
20250217,114200,13548045,3575,3575,3575,3575,40
|
|
20250217,114100,13405045,3575,3575,3575,3575,0
|
|
20250217,114000,13405045,3575,3575,3575,3575,0
|
|
20250217,113900,13405045,3575,3575,3575,3575,0
|
|
20250217,113800,13405045,3575,3575,3575,3575,0
|
|
20250217,113700,13405045,3575,3575,3575,3575,0
|
|
20250217,113600,13405045,3575,3575,3575,3575,10
|
|
20250217,113500,13369295,3555,3555,3555,3555,0
|
|
20250217,113400,13369295,3555,3560,3560,3555,64
|
|
20250217,113300,13141750,3555,3555,3555,3555,0
|
|
20250217,113200,13141750,3555,3555,3555,3555,384
|
|
20250217,113100,11776630,3555,3555,3555,3555,2
|
|
20250217,113000,11769520,3555,3555,3555,3555,0
|
|
20250217,112900,11769520,3555,3555,3555,3555,0
|
|
20250217,112800,11769520,3555,3555,3555,3555,0
|
|
20250217,112700,11769520,3555,3555,3555,3555,44
|
|
20250217,112600,11613100,3555,3555,3555,3555,0
|
|
20250217,112500,11613100,3555,3555,3555,3555,6
|
|
20250217,112400,11591770,3555,3555,3555,3555,0
|
|
20250217,112300,11591770,3555,3555,3555,3555,0
|
|
20250217,112200,11591770,3555,3555,3555,3555,0
|
|
20250217,112100,11591770,3555,3555,3555,3555,0
|
|
20250217,112000,11591770,3555,3555,3555,3555,0
|
|
20250217,111900,11591770,3555,3555,3555,3555,41
|
|
20250217,111800,11446015,3555,3555,3555,3555,0
|
|
20250217,111700,11446015,3555,3555,3555,3555,2
|
|
20250217,111600,11438905,3555,3555,3555,3555,0
|
|
20250217,111500,11438905,3555,3555,3555,3555,0
|
|
20250217,111400,11438905,3555,3555,3555,3555,0
|
|
20250217,111300,11438905,3555,3555,3555,3555,0
|
|
20250217,111200,11438905,3555,3555,3555,3555,0
|
|
20250217,111100,11438905,3555,3555,3555,3555,0
|
|
20250217,111000,11438905,3555,3555,3555,3555,0
|
|
20250217,110900,11438905,3555,3555,3555,3555,0
|
|
20250217,110800,11438905,3555,3555,3555,3555,0
|
|
20250217,110700,11438905,3555,3560,3560,3555,6
|
|
20250217,110600,11417565,3560,3560,3560,3560,2
|
|
20250217,110500,11410445,3570,3570,3570,3570,0
|
|
20250217,110400,11410445,3570,3570,3570,3570,0
|
|
20250217,110300,11410445,3570,3570,3570,3570,0
|
|
20250217,110200,11410445,3570,3570,3570,3570,0
|
|
20250217,110100,11410445,3570,3570,3570,3570,0
|
|
20250217,110000,11410445,3570,3570,3570,3570,124
|
|
20250217,105900,10967765,3575,3575,3575,3575,0
|
|
20250217,105800,10967765,3575,3575,3575,3575,0
|
|
20250217,105700,10967765,3575,3575,3575,3575,45
|
|
20250217,105600,10806890,3580,3580,3580,3580,2
|
|
20250217,105500,10799730,3580,3580,3580,3580,0
|
|
20250217,105400,10799730,3580,3580,3580,3580,0
|
|
20250217,105300,10799730,3580,3580,3580,3580,2
|
|
20250217,105200,10792570,3580,3580,3580,3580,0
|
|
20250217,105100,10792570,3580,3580,3580,3580,0
|
|
20250217,105000,10792570,3580,3580,3580,3580,0
|
|
20250217,104900,10792570,3580,3580,3580,3580,2
|
|
20250217,104800,10785410,3575,3575,3575,3575,0
|
|
20250217,104700,10785410,3575,3575,3575,3575,0
|
|
20250217,104600,10785410,3575,3575,3575,3575,0
|
|
20250217,104500,10785410,3575,3575,3575,3575,1
|
|
20250217,104400,10781835,3580,3580,3580,3580,4
|
|
20250217,104300,10767515,3575,3575,3575,3575,0
|
|
20250217,104200,10767515,3575,3575,3575,3575,1
|
|
20250217,104100,10763940,3575,3575,3575,3575,0
|
|
20250217,104000,10763940,3575,3575,3575,3575,0
|
|
20250217,103900,10763940,3575,3575,3575,3575,0
|
|
20250217,103800,10763940,3575,3575,3575,3575,0
|
|
20250217,103700,10763940,3575,3575,3575,3575,0
|
|
20250217,103600,10763940,3575,3575,3575,3575,815
|
|
20250217,103500,7850315,3580,3580,3580,3580,0
|
|
20250217,103400,7850315,3580,3580,3580,3580,0
|
|
20250217,103300,7850315,3580,3580,3580,3580,0
|
|
20250217,103200,7850315,3580,3580,3580,3580,0
|
|
20250217,103100,7850315,3580,3580,3580,3580,2
|
|
20250217,103000,7843155,3580,3580,3580,3580,0
|
|
20250217,102900,7843155,3580,3580,3580,3580,0
|
|
20250217,102800,7843155,3580,3580,3580,3580,0
|
|
20250217,102700,7843155,3580,3580,3580,3580,0
|
|
20250217,102600,7843155,3580,3580,3580,3580,2
|
|
20250217,102500,7835995,3580,3580,3580,3580,0
|
|
20250217,102400,7835995,3580,3580,3580,3580,0
|
|
20250217,102300,7835995,3580,3580,3580,3580,0
|
|
20250217,102200,7835995,3580,3580,3580,3580,0
|
|
20250217,102100,7835995,3580,3580,3580,3580,2
|
|
20250217,102000,7828835,3580,3580,3580,3580,0
|
|
20250217,101900,7828835,3580,3580,3580,3580,0
|
|
20250217,101800,7828835,3580,3580,3580,3580,0
|
|
20250217,101700,7828835,3580,3580,3580,3580,0
|
|
20250217,101600,7828835,3580,3580,3580,3580,2
|
|
20250217,101500,7821675,3580,3580,3580,3580,0
|
|
20250217,101400,7821675,3580,3580,3580,3580,0
|
|
20250217,101300,7821675,3580,3580,3580,3580,0
|
|
20250217,101200,7821675,3580,3580,3580,3580,2
|
|
20250217,101100,7814515,3580,3580,3580,3580,0
|
|
20250217,101000,7814515,3580,3580,3580,3580,9
|
|
20250217,100900,7782295,3580,3580,3580,3580,0
|
|
20250217,100800,7782295,3580,3580,3580,3580,0
|
|
20250217,100700,7782295,3580,3580,3580,3580,0
|
|
20250217,100600,7782295,3580,3580,3580,3580,0
|
|
20250217,100500,7782295,3580,3580,3580,3580,0
|
|
20250217,100400,7782295,3580,3580,3580,3580,0
|
|
20250217,100300,7782295,3580,3580,3580,3580,0
|
|
20250217,100200,7782295,3580,3580,3580,3580,0
|
|
20250217,100100,7782295,3580,3580,3580,3580,0
|
|
20250217,100000,7782295,3580,3580,3580,3580,0
|
|
20250217,095900,7782295,3580,3580,3580,3580,0
|
|
20250217,095800,7782295,3580,3580,3580,3580,2
|
|
20250217,095700,7775135,3580,3580,3580,3580,0
|
|
20250217,095600,7775135,3580,3580,3580,3580,5
|
|
20250217,095500,7757235,3580,3580,3580,3580,0
|
|
20250217,095400,7757235,3580,3580,3580,3580,0
|
|
20250217,095300,7757235,3580,3580,3580,3580,1
|
|
20250217,095200,7753655,3580,3580,3580,3580,0
|
|
20250217,095100,7753655,3580,3580,3580,3580,0
|
|
20250217,095000,7753655,3580,3580,3580,3580,2
|
|
20250217,094900,7746495,3570,3570,3570,3570,0
|
|
20250217,094800,7746495,3570,3570,3570,3570,0
|
|
20250217,094700,7746495,3570,3570,3570,3570,24
|
|
20250217,094600,7660815,3565,3565,3565,3565,0
|
|
20250217,094500,7660815,3565,3570,3570,3565,955
|
|
20250217,094400,4256230,3570,3570,3570,3570,0
|
|
20250217,094300,4256230,3570,3570,3570,3570,0
|
|
20250217,094200,4256230,3570,3570,3570,3570,7
|
|
20250217,094100,4231240,3570,3570,3570,3570,0
|
|
20250217,094000,4231240,3570,3570,3570,3570,0
|
|
20250217,093900,4231240,3570,3570,3570,3570,0
|
|
20250217,093800,4231240,3570,3570,3570,3570,0
|
|
20250217,093700,4231240,3570,3570,3570,3570,0
|
|
20250217,093600,4231240,3570,3570,3570,3570,2
|
|
20250217,093500,4224100,3570,3570,3570,3570,0
|
|
20250217,093400,4224100,3570,3570,3570,3570,0
|
|
20250217,093300,4224100,3570,3570,3570,3570,0
|
|
20250217,093200,4224100,3570,3570,3570,3570,0
|
|
20250217,093100,4224100,3570,3570,3570,3570,0
|
|
20250217,093000,4224100,3570,3570,3570,3570,15
|
|
20250217,092900,4170550,3570,3570,3570,3570,44
|
|
20250217,092800,4013470,3565,3565,3565,3565,0
|
|
20250217,092700,4013470,3565,3565,3565,3565,2
|
|
20250217,092600,4006340,3560,3560,3560,3560,1
|
|
20250217,092500,4002780,3555,3555,3555,3555,0
|
|
20250217,092400,4002780,3555,3555,3555,3555,0
|
|
20250217,092300,4002780,3555,3555,3555,3555,0
|
|
20250217,092200,4002780,3555,3555,3555,3555,0
|
|
20250217,092100,4002780,3555,3555,3555,3555,0
|
|
20250217,092000,4002780,3555,3555,3555,3555,0
|
|
20250217,091900,4002780,3555,3555,3555,3555,0
|
|
20250217,091800,4002780,3555,3555,3555,3555,0
|
|
20250217,091700,4002780,3555,3555,3555,3555,150
|
|
20250217,091600,3469530,3555,3555,3555,3555,0
|
|
20250217,091500,3469530,3555,3555,3555,3555,0
|
|
20250217,091400,3469530,3555,3555,3555,3555,0
|
|
20250217,091300,3469530,3555,3560,3560,3555,365
|
|
20250217,091200,2171605,3545,3545,3545,3545,0
|
|
20250217,091100,2171605,3545,3545,3545,3545,0
|
|
20250217,091000,2171605,3545,3545,3545,3545,0
|
|
20250217,090900,2171605,3545,3545,3545,3545,0
|
|
20250217,090800,2171605,3545,3545,3545,3545,0
|
|
20250217,090700,2171605,3545,3545,3545,3545,0
|
|
20250217,090600,2171605,3545,3545,3545,3545,0
|
|
20250217,090500,2171605,3545,3545,3545,3545,0
|
|
20250217,090400,2171605,3545,3545,3545,3545,1
|
|
20250217,090300,2168060,3545,3545,3545,3545,41
|
|
20250217,090200,2022715,3545,3545,3545,3545,0
|
|
20250217,090100,2022715,3545,3545,3545,3545,156
|
|
20250217,090000,1469695,3695,3795,3795,3530,392
|