686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,202300,352464115,3340,3340,3340,3340,2953
|
|
20250218,202200,352464115,3340,3340,3340,3340,0
|
|
20250218,202100,352464115,3340,3340,3340,3340,0
|
|
20250218,202000,352464115,3340,3340,3340,3340,0
|
|
20250218,201900,352464115,3340,3340,3340,3340,0
|
|
20250218,201800,352464115,3340,3340,3340,3340,0
|
|
20250218,201700,352464115,3340,3340,3340,3340,0
|
|
20250218,201600,352464115,3340,3340,3340,3340,0
|
|
20250218,201500,352464115,3340,3340,3340,3340,0
|
|
20250218,201400,352464115,3340,3340,3340,3340,0
|
|
20250218,201300,352464115,3340,3340,3340,3340,0
|
|
20250218,201200,352464115,3340,3340,3340,3340,0
|
|
20250218,201100,352464115,3340,3340,3340,3340,0
|
|
20250218,201000,352464115,3340,3340,3340,3340,0
|
|
20250218,200900,352464115,3340,3340,3340,3340,0
|
|
20250218,200800,352464115,3340,3340,3340,3340,0
|
|
20250218,200700,352464115,3340,3340,3340,3340,0
|
|
20250218,200600,352464115,3340,3340,3340,3340,0
|
|
20250218,200500,352464115,3340,3340,3340,3340,0
|
|
20250218,200400,352464115,3340,3340,3340,3340,0
|
|
20250218,200300,352464115,3340,3340,3340,3340,0
|
|
20250218,200200,352464115,3340,3340,3340,3340,0
|
|
20250218,200100,352464115,3340,3340,3340,3340,0
|
|
20250218,200000,352464115,3340,3340,3340,3340,0
|
|
20250218,195900,352464115,3340,3340,3340,3340,0
|
|
20250218,195800,352464115,3340,3340,3340,3340,0
|
|
20250218,195700,352464115,3340,3340,3340,3340,0
|
|
20250218,195600,352464115,3340,3340,3340,3340,0
|
|
20250218,195500,352464115,3340,3340,3340,3340,0
|
|
20250218,195400,352464115,3340,3340,3340,3340,0
|
|
20250218,195300,352464115,3340,3340,3340,3340,2953
|
|
20250218,195200,352464115,3340,3340,3340,3340,0
|
|
20250218,195100,352464115,3340,3340,3340,3340,0
|
|
20250218,195000,352464115,3340,3340,3340,3340,0
|
|
20250218,194900,352464115,3340,3340,3340,3340,0
|
|
20250218,194800,352464115,3340,3340,3340,3340,0
|
|
20250218,194700,352464115,3340,3340,3340,3340,0
|
|
20250218,194600,352464115,3340,3340,3340,3340,0
|
|
20250218,194500,352464115,3340,3340,3340,3340,0
|
|
20250218,194400,352464115,3340,3340,3340,3340,0
|
|
20250218,194300,352464115,3340,3340,3340,3340,0
|
|
20250218,194200,352464115,3340,3340,3340,3340,0
|
|
20250218,194100,352464115,3340,3340,3340,3340,0
|
|
20250218,194000,352464115,3340,3340,3340,3340,0
|
|
20250218,193900,352464115,3340,3340,3340,3340,0
|
|
20250218,193800,352464115,3340,3340,3340,3340,0
|
|
20250218,193700,352464115,3340,3340,3340,3340,0
|
|
20250218,193600,352464115,3340,3340,3340,3340,0
|
|
20250218,193500,352464115,3340,3340,3340,3340,0
|
|
20250218,193400,352464115,3340,3340,3340,3340,0
|
|
20250218,193300,352464115,3340,3340,3340,3340,0
|
|
20250218,193200,352464115,3340,3340,3340,3340,0
|
|
20250218,193100,352464115,3340,3340,3340,3340,0
|
|
20250218,193000,352464115,3340,3340,3340,3340,0
|
|
20250218,192900,352464115,3340,3340,3340,3340,0
|
|
20250218,192800,352464115,3340,3340,3340,3340,0
|
|
20250218,192700,352464115,3340,3340,3340,3340,0
|
|
20250218,192600,352464115,3340,3340,3340,3340,0
|
|
20250218,192500,352464115,3340,3340,3340,3340,0
|
|
20250218,192400,352464115,3340,3340,3340,3340,0
|
|
20250218,192300,352464115,3340,3340,3340,3340,2953
|
|
20250218,192200,352464115,3340,3340,3340,3340,0
|
|
20250218,192100,352464115,3340,3340,3340,3340,0
|
|
20250218,192000,352464115,3340,3340,3340,3340,0
|
|
20250218,191900,352464115,3340,3340,3340,3340,0
|
|
20250218,191800,352464115,3340,3340,3340,3340,0
|
|
20250218,191700,352464115,3340,3340,3340,3340,0
|
|
20250218,191600,352464115,3340,3340,3340,3340,0
|
|
20250218,191500,352464115,3340,3340,3340,3340,0
|
|
20250218,191400,352464115,3340,3340,3340,3340,0
|
|
20250218,191300,352464115,3340,3340,3340,3340,0
|
|
20250218,191200,352464115,3340,3340,3340,3340,0
|
|
20250218,191100,352464115,3340,3340,3340,3340,0
|
|
20250218,191000,352464115,3340,3340,3340,3340,0
|
|
20250218,190900,352464115,3340,3340,3340,3340,0
|
|
20250218,190800,352464115,3340,3340,3340,3340,0
|
|
20250218,190700,352464115,3340,3340,3340,3340,0
|
|
20250218,190600,352464115,3340,3340,3340,3340,0
|
|
20250218,190500,352464115,3340,3340,3340,3340,0
|
|
20250218,190400,352464115,3340,3340,3340,3340,0
|
|
20250218,190300,352464115,3340,3340,3340,3340,0
|
|
20250218,190200,352464115,3340,3340,3340,3340,0
|
|
20250218,190100,352464115,3340,3340,3340,3340,0
|
|
20250218,190000,352464115,3340,3340,3340,3340,0
|
|
20250218,185900,352464115,3340,3340,3340,3340,0
|
|
20250218,185800,352464115,3340,3340,3340,3340,0
|
|
20250218,185700,352464115,3340,3340,3340,3340,0
|
|
20250218,185600,352464115,3340,3340,3340,3340,0
|
|
20250218,185500,352464115,3340,3340,3340,3340,0
|
|
20250218,185400,352464115,3340,3340,3340,3340,0
|
|
20250218,185300,352464115,3340,3340,3340,3340,2953
|
|
20250218,185200,352464115,3340,3340,3340,3340,0
|
|
20250218,185100,352464115,3340,3340,3340,3340,0
|
|
20250218,185000,352464115,3340,3340,3340,3340,0
|
|
20250218,184900,352464115,3340,3340,3340,3340,0
|
|
20250218,184800,352464115,3340,3340,3340,3340,0
|
|
20250218,184700,352464115,3340,3340,3340,3340,0
|
|
20250218,184600,352464115,3340,3340,3340,3340,0
|
|
20250218,184500,352464115,3340,3340,3340,3340,0
|
|
20250218,184400,352464115,3340,3340,3340,3340,0
|
|
20250218,184300,352464115,3340,3340,3340,3340,0
|
|
20250218,184200,352464115,3340,3340,3340,3340,0
|
|
20250218,184100,352464115,3340,3340,3340,3340,0
|
|
20250218,184000,352464115,3340,3340,3340,3340,0
|
|
20250218,183900,352464115,3340,3340,3340,3340,0
|
|
20250218,183800,352464115,3340,3340,3340,3340,0
|
|
20250218,183700,352464115,3340,3340,3340,3340,0
|
|
20250218,183600,352464115,3340,3340,3340,3340,0
|
|
20250218,183500,352464115,3340,3340,3340,3340,0
|
|
20250218,183400,352464115,3340,3340,3340,3340,0
|
|
20250218,183300,352464115,3340,3340,3340,3340,0
|
|
20250218,183200,352464115,3340,3340,3340,3340,0
|
|
20250218,183100,352464115,3340,3340,3340,3340,0
|
|
20250218,183000,352464115,3340,3340,3340,3340,0
|
|
20250218,182900,352464115,3340,3340,3340,3340,0
|
|
20250218,182800,352464115,3340,3340,3340,3340,0
|
|
20250218,182700,352464115,3340,3340,3340,3340,0
|
|
20250218,182600,352464115,3340,3340,3340,3340,0
|
|
20250218,182500,352464115,3340,3340,3340,3340,0
|
|
20250218,182400,352464115,3340,3340,3340,3340,0
|
|
20250218,182300,352464115,3340,3340,3340,3340,2953
|
|
20250218,182200,352464115,3340,3340,3340,3340,0
|
|
20250218,182100,352464115,3340,3340,3340,3340,0
|
|
20250218,182000,352464115,3340,3340,3340,3340,0
|
|
20250218,181900,352464115,3340,3340,3340,3340,0
|
|
20250218,181800,352464115,3340,3340,3340,3340,0
|
|
20250218,181700,352464115,3340,3340,3340,3340,0
|
|
20250218,181600,352464115,3340,3340,3340,3340,0
|
|
20250218,181500,352464115,3340,3340,3340,3340,0
|
|
20250218,181400,352464115,3340,3340,3340,3340,0
|
|
20250218,181300,352464115,3340,3340,3340,3340,0
|
|
20250218,181200,352464115,3340,3340,3340,3340,0
|
|
20250218,181100,352464115,3340,3340,3340,3340,0
|
|
20250218,181000,352464115,3340,3340,3340,3340,0
|
|
20250218,180900,352464115,3340,3340,3340,3340,0
|
|
20250218,180800,352464115,3340,3340,3340,3340,0
|
|
20250218,180700,352464115,3340,3340,3340,3340,0
|
|
20250218,180600,352464115,3340,3340,3340,3340,0
|
|
20250218,180500,352464115,3340,3340,3340,3340,0
|
|
20250218,180400,352464115,3340,3340,3340,3340,0
|
|
20250218,180300,352464115,3340,3340,3340,3340,0
|
|
20250218,180200,352464115,3340,3340,3340,3340,0
|
|
20250218,180100,352464115,3340,3340,3340,3340,0
|
|
20250218,180000,352464115,3340,3340,3340,3340,0
|
|
20250218,175900,352464115,3340,3340,3340,3340,0
|
|
20250218,175800,352464115,3340,3340,3340,3340,0
|
|
20250218,175700,352464115,3340,3340,3340,3340,0
|
|
20250218,175600,352464115,3340,3340,3340,3340,0
|
|
20250218,175500,352464115,3340,3340,3340,3340,0
|
|
20250218,175400,352464115,3340,3340,3340,3340,0
|
|
20250218,175300,352464115,3340,3340,3340,3340,2953
|
|
20250218,175200,352464115,3340,3340,3340,3340,0
|
|
20250218,175100,352464115,3340,3340,3340,3340,0
|
|
20250218,175000,352464115,3340,3340,3340,3340,0
|
|
20250218,174900,352464115,3340,3340,3340,3340,0
|
|
20250218,174800,352464115,3340,3340,3340,3340,0
|
|
20250218,174700,352464115,3340,3340,3340,3340,0
|
|
20250218,174600,352464115,3340,3340,3340,3340,0
|
|
20250218,174500,352464115,3340,3340,3340,3340,0
|
|
20250218,174400,352464115,3340,3340,3340,3340,0
|
|
20250218,174300,352464115,3340,3340,3340,3340,0
|
|
20250218,174200,352464115,3340,3340,3340,3340,0
|
|
20250218,174100,352464115,3340,3340,3340,3340,0
|
|
20250218,174000,352464115,3340,3340,3340,3340,0
|
|
20250218,173900,352464115,3340,3340,3340,3340,0
|
|
20250218,173800,352464115,3340,3340,3340,3340,0
|
|
20250218,173700,352464115,3340,3340,3340,3340,0
|
|
20250218,173600,352464115,3340,3340,3340,3340,0
|
|
20250218,173500,352464115,3340,3340,3340,3340,0
|
|
20250218,173400,352464115,3340,3340,3340,3340,0
|
|
20250218,173300,352464115,3340,3340,3340,3340,0
|
|
20250218,173200,352464115,3340,3340,3340,3340,0
|
|
20250218,173100,352464115,3340,3340,3340,3340,0
|
|
20250218,173000,352464115,3340,3340,3340,3340,0
|
|
20250218,172900,352464115,3340,3340,3340,3340,0
|
|
20250218,172800,352464115,3340,3340,3340,3340,0
|
|
20250218,172700,352464115,3340,3340,3340,3340,0
|
|
20250218,172600,352464115,3340,3340,3340,3340,0
|
|
20250218,172500,352464115,3340,3340,3340,3340,0
|
|
20250218,172400,352464115,3340,3340,3340,3340,0
|
|
20250218,172300,352464115,3340,3340,3340,3340,2953
|
|
20250218,172200,352464115,3340,3340,3340,3340,0
|
|
20250218,172100,352464115,3340,3340,3340,3340,0
|
|
20250218,172000,352464115,3340,3340,3340,3340,0
|
|
20250218,171900,352464115,3340,3340,3340,3340,0
|
|
20250218,171800,352464115,3340,3340,3340,3340,0
|
|
20250218,171700,352464115,3340,3340,3340,3340,0
|
|
20250218,171600,352464115,3340,3340,3340,3340,0
|
|
20250218,171500,352464115,3340,3340,3340,3340,0
|
|
20250218,171400,352464115,3340,3340,3340,3340,0
|
|
20250218,171300,352464115,3340,3340,3340,3340,0
|
|
20250218,171200,352464115,3340,3340,3340,3340,0
|
|
20250218,171100,352464115,3340,3340,3340,3340,0
|
|
20250218,171000,352464115,3340,3340,3340,3340,0
|
|
20250218,170900,352464115,3340,3340,3340,3340,0
|
|
20250218,170800,352464115,3340,3340,3340,3340,0
|
|
20250218,170700,352464115,3340,3340,3340,3340,0
|
|
20250218,170600,352464115,3340,3340,3340,3340,0
|
|
20250218,170500,352464115,3340,3340,3340,3340,0
|
|
20250218,170400,352464115,3340,3340,3340,3340,0
|
|
20250218,170300,352464115,3340,3340,3340,3340,0
|
|
20250218,170200,352464115,3340,3340,3340,3340,0
|
|
20250218,170100,352464115,3340,3340,3340,3340,0
|
|
20250218,170000,352464115,3340,3340,3340,3340,0
|
|
20250218,165900,352464115,3340,3340,3340,3340,0
|
|
20250218,165800,352464115,3340,3340,3340,3340,0
|
|
20250218,165700,352464115,3340,3340,3340,3340,0
|
|
20250218,165600,352464115,3340,3340,3340,3340,0
|
|
20250218,165500,352464115,3340,3340,3340,3340,0
|
|
20250218,165400,352464115,3340,3340,3340,3340,0
|
|
20250218,165300,352464115,3340,3340,3340,3340,2953
|
|
20250218,165200,352464115,3340,3340,3340,3340,0
|
|
20250218,165100,352464115,3340,3340,3340,3340,0
|
|
20250218,165000,352464115,3340,3340,3340,3340,0
|
|
20250218,164900,352464115,3340,3340,3340,3340,0
|
|
20250218,164800,352464115,3340,3340,3340,3340,0
|
|
20250218,164700,352464115,3340,3340,3340,3340,0
|
|
20250218,164600,352464115,3340,3340,3340,3340,0
|
|
20250218,164500,352464115,3340,3340,3340,3340,0
|
|
20250218,164400,352464115,3340,3340,3340,3340,0
|
|
20250218,164300,352464115,3340,3340,3340,3340,0
|
|
20250218,164200,352464115,3340,3340,3340,3340,0
|
|
20250218,164100,352464115,3340,3340,3340,3340,0
|
|
20250218,164000,352464115,3340,3340,3340,3340,0
|
|
20250218,163900,352464115,3340,3340,3340,3340,0
|
|
20250218,163800,352464115,3340,3340,3340,3340,0
|
|
20250218,163700,352464115,3340,3340,3340,3340,0
|
|
20250218,163600,352464115,3340,3340,3340,3340,0
|
|
20250218,163500,352464115,3340,3340,3340,3340,0
|
|
20250218,163400,352464115,3340,3340,3340,3340,0
|
|
20250218,163300,352464115,3340,3340,3340,3340,0
|
|
20250218,163200,352464115,3340,3340,3340,3340,0
|
|
20250218,163100,352464115,3340,3340,3340,3340,0
|
|
20250218,163000,352464115,3340,3340,3340,3340,0
|
|
20250218,162900,352464115,3340,3340,3340,3340,0
|
|
20250218,162800,352464115,3340,3340,3340,3340,0
|
|
20250218,162700,352464115,3340,3340,3340,3340,0
|
|
20250218,162600,352464115,3340,3340,3340,3340,0
|
|
20250218,162500,352464115,3340,3340,3340,3340,0
|
|
20250218,162400,352464115,3340,3340,3340,3340,0
|
|
20250218,162300,352464115,3340,3340,3340,3340,2953
|
|
20250218,162200,352464115,3340,3340,3340,3340,0
|
|
20250218,162100,352464115,3340,3340,3340,3340,0
|
|
20250218,162000,352464115,3340,3340,3340,3340,0
|
|
20250218,161900,352464115,3340,3340,3340,3340,0
|
|
20250218,161800,352464115,3340,3340,3340,3340,0
|
|
20250218,161700,352464115,3340,3340,3340,3340,0
|
|
20250218,161600,352464115,3340,3340,3340,3340,0
|
|
20250218,161500,352464115,3340,3340,3340,3340,0
|
|
20250218,161400,352464115,3340,3340,3340,3340,0
|
|
20250218,161300,352464115,3340,3340,3340,3340,0
|
|
20250218,161200,352464115,3340,3340,3340,3340,0
|
|
20250218,161100,352464115,3340,3340,3340,3340,0
|
|
20250218,161000,352464115,3340,3340,3340,3340,0
|
|
20250218,160900,352464115,3340,3340,3340,3340,0
|
|
20250218,160800,352464115,3340,3340,3340,3340,0
|
|
20250218,160700,352464115,3340,3340,3340,3340,0
|
|
20250218,160600,352464115,3340,3340,3340,3340,0
|
|
20250218,160500,352464115,3340,3340,3340,3340,0
|
|
20250218,160400,352464115,3340,3340,3340,3340,0
|
|
20250218,160300,352464115,3340,3340,3340,3340,0
|
|
20250218,160200,352464115,3340,3340,3340,3340,0
|
|
20250218,160100,352464115,3340,3340,3340,3340,0
|
|
20250218,160000,352464115,3340,3340,3340,3340,0
|
|
20250218,155900,352464115,3340,3340,3340,3340,0
|
|
20250218,155800,352464115,3340,3340,3340,3340,0
|
|
20250218,155700,352464115,3340,3340,3340,3340,0
|
|
20250218,155600,352464115,3340,3340,3340,3340,0
|
|
20250218,155500,352464115,3340,3340,3340,3340,0
|
|
20250218,155400,352464115,3340,3340,3340,3340,0
|
|
20250218,155300,352464115,3340,3340,3340,3340,2953
|
|
20250218,155200,352464115,3340,3340,3340,3340,0
|
|
20250218,155100,352464115,3340,3340,3340,3340,0
|
|
20250218,155000,352464115,3340,3340,3340,3340,0
|
|
20250218,154900,352464115,3340,3340,3340,3340,0
|
|
20250218,154800,352464115,3340,3340,3340,3340,0
|
|
20250218,154700,352464115,3340,3340,3340,3340,0
|
|
20250218,154600,352464115,3340,3340,3340,3340,0
|
|
20250218,154500,352464115,3340,3340,3340,3340,0
|
|
20250218,154400,352464115,3340,3340,3340,3340,0
|
|
20250218,154300,352464115,3340,3340,3340,3340,0
|
|
20250218,154200,352464115,3340,3340,3340,3340,0
|
|
20250218,154100,352464115,3340,3340,3340,3340,0
|
|
20250218,154000,352464115,3340,3340,3340,3340,0
|
|
20250218,153900,352464115,3340,3340,3340,3340,0
|
|
20250218,153800,352464115,3340,3340,3340,3340,0
|
|
20250218,153700,352464115,3340,3340,3340,3340,0
|
|
20250218,153600,352464115,3340,3340,3340,3340,0
|
|
20250218,153500,352464115,3340,3340,3340,3340,0
|
|
20250218,153400,352464115,3340,3340,3340,3340,0
|
|
20250218,153300,352464115,3340,3340,3340,3340,0
|
|
20250218,153200,352464115,3340,3340,3340,3340,0
|
|
20250218,153100,352464115,3340,3340,3340,3340,0
|
|
20250218,153000,352464115,3340,3340,3340,3340,2953
|
|
20250218,152900,342601095,3340,3340,3340,3340,0
|
|
20250218,152800,342601095,3340,3340,3340,3340,0
|
|
20250218,152700,342601095,3340,3340,3340,3340,0
|
|
20250218,152600,342601095,3340,3340,3340,3340,0
|
|
20250218,152500,342601095,3340,3340,3340,3340,0
|
|
20250218,152400,342601095,3340,3340,3340,3340,0
|
|
20250218,152300,342601095,3340,3340,3340,3340,0
|
|
20250218,152200,342601095,3340,3340,3340,3340,0
|
|
20250218,152100,342601095,3340,3340,3340,3340,0
|
|
20250218,152000,342601095,3340,3340,3340,3340,0
|
|
20250218,151900,342601095,3340,3330,3340,3315,1063
|
|
20250218,151800,339061215,3330,3330,3330,3330,2049
|
|
20250218,151700,332238045,3330,3330,3330,3330,23
|
|
20250218,151600,332161455,3335,3335,3335,3335,0
|
|
20250218,151500,332161455,3335,3335,3335,3335,0
|
|
20250218,151400,332161455,3335,3330,3335,3330,24
|
|
20250218,151300,332081525,3330,3330,3330,3330,0
|
|
20250218,151200,332081525,3330,3330,3330,3330,449
|
|
20250218,151100,330586355,3315,3315,3315,3315,22
|
|
20250218,151000,330513425,3335,3325,3335,3310,11572
|
|
20250218,150900,292131805,3335,3325,3335,3325,27
|
|
20250218,150800,292041980,3325,3325,3325,3325,0
|
|
20250218,150700,292041980,3325,3325,3325,3325,0
|
|
20250218,150600,292041980,3325,3325,3325,3325,22
|
|
20250218,150500,291968830,3335,3335,3335,3335,0
|
|
20250218,150400,291968830,3335,3325,3335,3325,404
|
|
20250218,150300,290625490,3325,3335,3335,3325,24
|
|
20250218,150200,290545670,3325,3325,3325,3325,0
|
|
20250218,150100,290545670,3325,3325,3325,3325,22
|
|
20250218,150000,290472520,3335,3325,3335,3325,202
|
|
20250218,145900,289798870,3325,3325,3325,3325,0
|
|
20250218,145800,289798870,3325,3330,3330,3325,24
|
|
20250218,145700,289719065,3345,3345,3345,3345,0
|
|
20250218,145600,289719065,3345,3340,3350,3340,550
|
|
20250218,145500,287879115,3345,3330,3345,3330,26
|
|
20250218,145400,287792280,3340,3340,3340,3340,200
|
|
20250218,145300,287124280,3330,3325,3330,3325,280
|
|
20250218,145200,286192005,3330,3330,3330,3330,0
|
|
20250218,145100,286192005,3330,3330,3330,3330,1
|
|
20250218,145000,286188675,3325,3325,3325,3325,25
|
|
20250218,144900,286105550,3325,3325,3325,3325,0
|
|
20250218,144800,286105550,3325,3330,3330,3325,4
|
|
20250218,144700,286092245,3325,3325,3325,3325,22
|
|
20250218,144600,286019095,3330,3330,3330,3330,618
|
|
20250218,144500,283961155,3320,3335,3340,3320,10028
|
|
20250218,144400,250617545,3335,3340,3340,3335,121
|
|
20250218,144300,250213415,3340,3340,3340,3340,1
|
|
20250218,144200,250210075,3335,3340,3340,3335,424
|
|
20250218,144100,248795955,3340,3340,3340,3340,1
|
|
20250218,144000,248792615,3340,3340,3340,3340,1
|
|
20250218,143900,248789275,3340,3340,3340,3340,22
|
|
20250218,143800,248715795,3340,3340,3340,3340,30
|
|
20250218,143700,248615595,3340,3340,3340,3340,23
|
|
20250218,143600,248538775,3350,3340,3350,3340,102
|
|
20250218,143500,248197095,3340,3340,3340,3340,2
|
|
20250218,143400,248190415,3340,3340,3340,3340,22
|
|
20250218,143300,248116935,3345,3340,3345,3340,305
|
|
20250218,143200,247096715,3350,3345,3350,3345,1210
|
|
20250218,143100,243048910,3340,3345,3345,3340,235
|
|
20250218,143000,242263010,3340,3340,3340,3340,0
|
|
20250218,142900,242263010,3340,3340,3340,3340,24
|
|
20250218,142800,242182850,3340,3340,3340,3340,19
|
|
20250218,142700,242119390,3340,3335,3340,3335,3
|
|
20250218,142600,242109375,3335,3340,3340,3335,5
|
|
20250218,142500,242092685,3340,3340,3340,3340,1
|
|
20250218,142400,242089345,3340,3340,3345,3340,71
|
|
20250218,142300,241851970,3340,3340,3340,3340,322
|
|
20250218,142200,240776490,3340,3335,3340,3335,1001
|
|
20250218,142100,237433155,3335,3335,3340,3335,26
|
|
20250218,142000,237346435,3335,3335,3335,3335,1
|
|
20250218,141900,237343100,3335,3335,3340,3335,102
|
|
20250218,141800,237002430,3335,3340,3340,3335,222
|
|
20250218,141700,236261060,3335,3335,3335,3335,3
|
|
20250218,141600,236251055,3335,3335,3335,3335,23
|
|
20250218,141500,236174350,3335,3335,3335,3335,201
|
|
20250218,141400,235504015,3335,3335,3335,3335,202
|
|
20250218,141300,234830345,3335,3335,3335,3335,23
|
|
20250218,141200,234753640,3335,3335,3335,3335,2
|
|
20250218,141100,234746970,3335,3335,3335,3335,1
|
|
20250218,141000,234743635,3335,3335,3335,3335,23
|
|
20250218,140900,234666930,3335,3335,3340,3335,56
|
|
20250218,140800,234480050,3335,3335,3335,3335,23
|
|
20250218,140700,234403345,3335,3335,3335,3335,1
|
|
20250218,140600,234400010,3335,3335,3335,3335,2
|
|
20250218,140500,234393340,3335,3335,3335,3335,23
|
|
20250218,140400,234316635,3335,3335,3335,3335,2
|
|
20250218,140300,234309965,3335,3335,3335,3335,0
|
|
20250218,140200,234309965,3335,3335,3335,3335,25
|
|
20250218,140100,234226590,3335,3335,3335,3335,0
|
|
20250218,140000,234226590,3335,3335,3335,3335,26
|
|
20250218,135900,234139880,3335,3335,3335,3335,0
|
|
20250218,135800,234139880,3335,3335,3335,3335,1
|
|
20250218,135700,234136545,3335,3335,3335,3335,25
|
|
20250218,135600,234053170,3335,3335,3335,3335,0
|
|
20250218,135500,234053170,3335,3335,3340,3335,5
|
|
20250218,135400,234036485,3335,3335,3335,3335,22
|
|
20250218,135300,233963115,3335,3335,3340,3335,6
|
|
20250218,135200,233943100,3335,3335,3335,3335,231
|
|
20250218,135100,233172715,3335,3335,3335,3335,2
|
|
20250218,135000,233166045,3340,3335,3340,3335,2
|
|
20250218,134900,233159370,3335,3335,3340,3335,324
|
|
20250218,134800,232077330,3340,3335,3340,3335,2
|
|
20250218,134700,232070655,3335,3335,3335,3335,1
|
|
20250218,134600,232067320,3335,3335,3335,3335,23
|
|
20250218,134500,231990615,3335,3335,3335,3335,2
|
|
20250218,134400,231983945,3335,3335,3335,3335,28
|
|
20250218,134300,231890565,3335,3335,3335,3335,2
|
|
20250218,134200,231883895,3335,3335,3335,3335,1
|
|
20250218,134100,231880560,3335,3335,3335,3335,23
|
|
20250218,134000,231803855,3335,3335,3335,3335,2
|
|
20250218,133900,231797185,3335,3335,3335,3335,1
|
|
20250218,133800,231793850,3335,3335,3335,3335,24
|
|
20250218,133700,231713810,3335,3340,3340,3335,403
|
|
20250218,133600,230367795,3335,3335,3335,3335,24
|
|
20250218,133500,230287755,3335,3335,3335,3335,1
|
|
20250218,133400,230284420,3335,3335,3335,3335,1
|
|
20250218,133300,230281085,3335,3335,3335,3335,2025
|
|
20250218,133200,223527710,3340,3335,3340,3335,2
|
|
20250218,133100,223521035,3335,3335,3335,3335,24
|
|
20250218,133000,223440995,3335,3340,3340,3335,3
|
|
20250218,132900,223430980,3335,3335,3335,3335,1
|
|
20250218,132800,223427645,3335,3335,3335,3335,24
|
|
20250218,132700,223347605,3340,3335,3340,3335,2
|
|
20250218,132600,223340930,3335,3335,3335,3335,2
|
|
20250218,132500,223334260,3335,3340,3340,3335,24
|
|
20250218,132400,223254210,3335,3335,3335,3335,3
|
|
20250218,132300,223244205,3335,3335,3335,3335,22
|
|
20250218,132200,223170835,3335,3335,3335,3335,2
|
|
20250218,132100,223164165,3340,3335,3340,3335,62
|
|
20250218,132000,222957390,3335,3335,3335,3335,24
|
|
20250218,131900,222877350,3335,3335,3335,3335,1
|
|
20250218,131800,222874015,3335,3335,3335,3335,71
|
|
20250218,131700,222637230,3340,3335,3340,3335,26
|
|
20250218,131600,222550500,3335,3330,3335,3330,625
|
|
20250218,131500,220466130,3335,3335,3335,3335,205
|
|
20250218,131400,219782455,3335,3335,3335,3335,15
|
|
20250218,131300,219732430,3335,3335,3335,3335,0
|
|
20250218,131200,219732430,3335,3335,3335,3335,7
|
|
20250218,131100,219709085,3340,3340,3340,3340,3
|
|
20250218,131000,219699065,3340,3335,3340,3335,5
|
|
20250218,130900,219682385,3325,3335,3335,3325,439
|
|
20250218,130800,218218540,3335,3335,3335,3325,353
|
|
20250218,130700,217044315,3325,3325,3325,3325,23
|
|
20250218,130600,216967840,3325,3325,3325,3325,0
|
|
20250218,130500,216967840,3325,3325,3325,3325,0
|
|
20250218,130400,216967840,3325,3335,3335,3325,23
|
|
20250218,130300,216891355,3330,3330,3330,3330,0
|
|
20250218,130200,216891355,3330,3330,3330,3330,331
|
|
20250218,130100,215789125,3325,3325,3325,3325,22
|
|
20250218,130000,215715975,3330,3330,3330,3330,44
|
|
20250218,125900,215569455,3330,3330,3330,3330,714
|
|
20250218,125800,213191835,3335,3335,3335,3335,0
|
|
20250218,125700,213191835,3335,3335,3335,3335,2
|
|
20250218,125600,213185165,3330,3330,3330,3330,22
|
|
20250218,125500,213111905,3335,3335,3335,3335,1
|
|
20250218,125400,213108570,3330,3330,3330,3330,0
|
|
20250218,125300,213108570,3330,3335,3335,3330,23
|
|
20250218,125200,213031975,3330,3330,3330,3330,0
|
|
20250218,125100,213031975,3330,3330,3330,3330,22
|
|
20250218,125000,212958715,3335,3335,3335,3335,0
|
|
20250218,124900,212958715,3335,3340,3340,3335,751
|
|
20250218,124800,210453065,3340,3340,3340,3340,22
|
|
20250218,124700,210379585,3340,3340,3340,3340,0
|
|
20250218,124600,210379585,3340,3340,3340,3340,0
|
|
20250218,124500,210379585,3340,3340,3340,3340,22
|
|
20250218,124400,210306105,3345,3340,3345,3340,781
|
|
20250218,124300,207697560,3335,3335,3335,3335,22
|
|
20250218,124200,207624190,3340,3340,3340,3340,2
|
|
20250218,124100,207617510,3340,3340,3340,3340,3
|
|
20250218,124000,207607490,3335,3340,3340,3335,24
|
|
20250218,123900,207527445,3340,3340,3340,3340,1
|
|
20250218,123800,207524105,3335,3335,3335,3335,22
|
|
20250218,123700,207450735,3340,3340,3340,3340,317
|
|
20250218,123600,206391955,3345,3345,3345,3345,0
|
|
20250218,123500,206391955,3345,3345,3345,3345,257
|
|
20250218,123400,205532290,3345,3345,3345,3345,0
|
|
20250218,123300,205532290,3345,3345,3345,3345,306
|
|
20250218,123200,204508720,3340,3340,3340,3340,22
|
|
20250218,123100,204435240,3340,3340,3340,3340,500
|
|
20250218,123000,202765240,3340,3340,3340,3340,22
|
|
20250218,122900,202691760,3340,3340,3340,3340,0
|
|
20250218,122800,202691760,3340,3340,3340,3340,598
|
|
20250218,122700,200694440,3340,3340,3340,3340,23
|
|
20250218,122600,200617620,3345,3345,3345,3345,0
|
|
20250218,122500,200617620,3345,3345,3345,3345,1000
|
|
20250218,122400,197272620,3345,3345,3345,3345,22
|
|
20250218,122300,197199030,3350,3350,3350,3350,0
|
|
20250218,122200,197199030,3350,3345,3350,3345,25
|
|
20250218,122100,197115390,3350,3345,3350,3345,574
|
|
20250218,122000,195195355,3345,3345,3345,3345,1
|
|
20250218,121900,195192010,3340,3345,3345,3340,23
|
|
20250218,121800,195115185,3340,3340,3340,3340,0
|
|
20250218,121700,195115185,3340,3340,3340,3340,0
|
|
20250218,121600,195115185,3340,3340,3340,3340,22
|
|
20250218,121500,195041705,3345,3345,3345,3345,2
|
|
20250218,121400,195035015,3340,3340,3340,3340,23
|
|
20250218,121300,194958195,3345,3345,3345,3345,0
|
|
20250218,121200,194958195,3345,3345,3345,3345,2
|
|
20250218,121100,194951505,3340,3340,3340,3340,22
|
|
20250218,121000,194878025,3345,3345,3345,3345,2
|
|
20250218,120900,194871335,3335,3335,3335,3335,13
|
|
20250218,120800,194827980,3335,3345,3345,3335,59
|
|
20250218,120700,194630845,3345,3345,3345,3345,40
|
|
20250218,120600,194497045,3335,3335,3335,3335,122
|
|
20250218,120500,194090175,3345,3345,3345,3345,3
|
|
20250218,120400,194080140,3345,3345,3345,3345,2
|
|
20250218,120300,194073450,3335,3335,3335,3335,22
|
|
20250218,120200,194000080,3350,3350,3350,3350,0
|
|
20250218,120100,194000080,3350,3350,3350,3350,0
|
|
20250218,120000,194000080,3350,3340,3350,3340,28
|
|
20250218,115900,193906500,3335,3335,3335,3335,0
|
|
20250218,115800,193906500,3335,3335,3335,3335,22
|
|
20250218,115700,193833130,3350,3350,3350,3350,0
|
|
20250218,115600,193833130,3350,3350,3350,3350,0
|
|
20250218,115500,193833130,3350,3335,3350,3335,24
|
|
20250218,115400,193753065,3350,3350,3350,3350,2
|
|
20250218,115300,193746365,3340,3335,3340,3335,60
|
|
20250218,115200,193546060,3335,3335,3335,3335,3
|
|
20250218,115100,193536055,3340,3340,3340,3340,0
|
|
20250218,115000,193536055,3340,3340,3340,3340,2
|
|
20250218,114900,193529375,3350,3350,3350,3350,0
|
|
20250218,114800,193529375,3350,3340,3350,3340,1130
|
|
20250218,114700,189755040,3330,3330,3330,3330,23
|
|
20250218,114600,189678450,3330,3330,3330,3330,0
|
|
20250218,114500,189678450,3330,3330,3330,3330,22
|
|
20250218,114400,189605190,3330,3330,3330,3330,0
|
|
20250218,114300,189605190,3330,3330,3330,3330,0
|
|
20250218,114200,189605190,3330,3330,3330,3330,22
|
|
20250218,114100,189531930,3340,3340,3340,3340,0
|
|
20250218,114000,189531930,3340,3335,3340,3335,2
|
|
20250218,113900,189525255,3330,3330,3330,3330,22
|
|
20250218,113800,189451995,3340,3340,3340,3340,51
|
|
20250218,113700,189281655,3335,3335,3335,3335,22
|
|
20250218,113600,189208285,3345,3345,3345,3345,0
|
|
20250218,113500,189208285,3345,3335,3345,3335,10
|
|
20250218,113400,189174890,3335,3325,3335,3325,3022
|
|
20250218,113300,179105050,3325,3325,3325,3325,0
|
|
20250218,113200,179105050,3325,3325,3325,3325,0
|
|
20250218,113100,179105050,3325,3325,3325,3325,22
|
|
20250218,113000,179031900,3330,3330,3330,3330,50
|
|
20250218,112900,178865400,3325,3325,3325,3325,22
|
|
20250218,112800,178792250,3330,3330,3330,3330,0
|
|
20250218,112700,178792250,3330,3330,3330,3330,2
|
|
20250218,112600,178785590,3325,3325,3325,3325,22
|
|
20250218,112500,178712440,3325,3325,3325,3325,20
|
|
20250218,112400,178645940,3325,3325,3325,3325,442
|
|
20250218,112300,177176290,3325,3325,3325,3325,2
|
|
20250218,112200,177169640,3330,3330,3330,3330,2
|
|
20250218,112100,177162980,3320,3320,3320,3320,23
|
|
20250218,112000,177086620,3320,3325,3325,3320,338
|
|
20250218,111900,175964280,3330,3330,3330,3330,510
|
|
20250218,111800,174265980,3330,3330,3330,3330,500
|
|
20250218,111700,172600980,3330,3330,3330,3330,0
|
|
20250218,111600,172600980,3330,3330,3330,3330,0
|
|
20250218,111500,172600980,3330,3330,3330,3330,0
|
|
20250218,111400,172600980,3330,3330,3330,3330,0
|
|
20250218,111300,172600980,3330,3330,3330,3330,0
|
|
20250218,111200,172600980,3330,3330,3330,3330,0
|
|
20250218,111100,172600980,3330,3330,3330,3330,0
|
|
20250218,111000,172600980,3330,3330,3330,3330,0
|
|
20250218,110900,172600980,3330,3330,3330,3330,0
|
|
20250218,110800,172600980,3330,3330,3330,3330,0
|
|
20250218,110700,172600980,3330,3330,3330,3330,0
|
|
20250218,110600,172600980,3330,3330,3330,3330,1
|
|
20250218,110500,172597650,3330,3330,3330,3330,1
|
|
20250218,110400,172594320,3325,3325,3325,3325,169
|
|
20250218,110300,172032395,3325,3325,3325,3325,0
|
|
20250218,110200,172032395,3325,3325,3325,3325,0
|
|
20250218,110100,172032395,3325,3325,3325,3325,0
|
|
20250218,110000,172032395,3325,3325,3325,3325,0
|
|
20250218,105900,172032395,3325,3325,3325,3325,30
|
|
20250218,105800,171932645,3325,3325,3325,3325,0
|
|
20250218,105700,171932645,3325,3325,3325,3325,0
|
|
20250218,105600,171932645,3325,3325,3325,3325,0
|
|
20250218,105500,171932645,3325,3325,3325,3325,0
|
|
20250218,105400,171932645,3325,3325,3325,3325,10
|
|
20250218,105300,171899395,3325,3325,3325,3325,0
|
|
20250218,105200,171899395,3325,3325,3325,3325,0
|
|
20250218,105100,171899395,3325,3325,3325,3325,0
|
|
20250218,105000,171899395,3325,3325,3325,3325,300
|
|
20250218,104900,170901895,3325,3325,3325,3325,2
|
|
20250218,104800,170895245,3320,3320,3320,3320,0
|
|
20250218,104700,170895245,3320,3320,3320,3320,0
|
|
20250218,104600,170895245,3320,3330,3330,3320,54
|
|
20250218,104500,170715865,3330,3330,3330,3330,0
|
|
20250218,104400,170715865,3330,3330,3330,3330,0
|
|
20250218,104300,170715865,3330,3330,3330,3330,0
|
|
20250218,104200,170715865,3330,3330,3330,3330,0
|
|
20250218,104100,170715865,3330,3330,3330,3330,0
|
|
20250218,104000,170715865,3330,3325,3330,3325,4
|
|
20250218,103900,170702555,3315,3320,3320,3315,1900
|
|
20250218,103800,164403285,3330,3330,3330,3330,0
|
|
20250218,103700,164403285,3330,3330,3330,3330,0
|
|
20250218,103600,164403285,3330,3325,3330,3320,531
|
|
20250218,103500,162637315,3330,3330,3330,3330,1
|
|
20250218,103400,162633985,3330,3330,3330,3330,0
|
|
20250218,103300,162633985,3330,3330,3330,3330,0
|
|
20250218,103200,162633985,3330,3330,3330,3330,0
|
|
20250218,103100,162633985,3330,3330,3330,3330,1
|
|
20250218,103000,162630655,3330,3330,3330,3330,0
|
|
20250218,102900,162630655,3330,3330,3330,3330,0
|
|
20250218,102800,162630655,3330,3330,3330,3330,0
|
|
20250218,102700,162630655,3330,3325,3330,3325,6
|
|
20250218,102600,162610700,3330,3330,3330,3330,0
|
|
20250218,102500,162610700,3330,3325,3330,3325,500
|
|
20250218,102400,160947470,3325,3325,3325,3325,0
|
|
20250218,102300,160947470,3325,3325,3325,3325,100
|
|
20250218,102200,160614970,3325,3325,3325,3325,1
|
|
20250218,102100,160611645,3325,3325,3325,3325,4100
|
|
20250218,102000,146979145,3325,3330,3330,3315,15387
|
|
20250218,101900,95907440,3330,3330,3330,3330,416
|
|
20250218,101800,94522160,3330,3330,3330,3330,0
|
|
20250218,101700,94522160,3330,3330,3330,3330,0
|
|
20250218,101600,94522160,3330,3330,3330,3330,0
|
|
20250218,101500,94522160,3330,3330,3330,3330,0
|
|
20250218,101400,94522160,3330,3330,3330,3330,0
|
|
20250218,101300,94522160,3330,3330,3330,3330,0
|
|
20250218,101200,94522160,3330,3330,3330,3330,0
|
|
20250218,101100,94522160,3330,3330,3330,3330,0
|
|
20250218,101000,94522160,3330,3330,3330,3330,0
|
|
20250218,100900,94522160,3330,3330,3330,3330,4
|
|
20250218,100800,94508840,3325,3325,3325,3325,0
|
|
20250218,100700,94508840,3325,3325,3325,3325,0
|
|
20250218,100600,94508840,3325,3325,3325,3325,0
|
|
20250218,100500,94508840,3325,3325,3325,3325,9
|
|
20250218,100400,94478915,3330,3330,3330,3330,0
|
|
20250218,100300,94478915,3330,3330,3330,3330,0
|
|
20250218,100200,94478915,3330,3330,3330,3330,3000
|
|
20250218,100100,84488915,3330,3330,3330,3330,0
|
|
20250218,100000,84488915,3330,3330,3330,3330,0
|
|
20250218,095900,84488915,3330,3330,3330,3330,0
|
|
20250218,095800,84488915,3330,3330,3330,3330,1
|
|
20250218,095700,84485585,3330,3330,3330,3330,100
|
|
20250218,095600,84152585,3330,3330,3330,3330,0
|
|
20250218,095500,84152585,3330,3330,3330,3330,300
|
|
20250218,095400,83153585,3330,3330,3330,3330,201
|
|
20250218,095300,82484255,3335,3335,3335,3335,0
|
|
20250218,095200,82484255,3335,3335,3335,3335,0
|
|
20250218,095100,82484255,3335,3335,3335,3335,0
|
|
20250218,095000,82484255,3335,3335,3335,3335,0
|
|
20250218,094900,82484255,3335,3325,3335,3325,2
|
|
20250218,094800,82477595,3335,3335,3335,3335,0
|
|
20250218,094700,82477595,3335,3335,3335,3335,0
|
|
20250218,094600,82477595,3335,3335,3335,3335,0
|
|
20250218,094500,82477595,3335,3335,3335,3335,0
|
|
20250218,094400,82477595,3335,3335,3335,3335,0
|
|
20250218,094300,82477595,3335,3335,3335,3335,1
|
|
20250218,094200,82474260,3335,3335,3335,3335,0
|
|
20250218,094100,82474260,3335,3335,3335,3335,0
|
|
20250218,094000,82474260,3335,3335,3335,3335,1
|
|
20250218,093900,82470925,3330,3330,3330,3330,6
|
|
20250218,093800,82450945,3335,3335,3335,3335,0
|
|
20250218,093700,82450945,3335,3335,3335,3335,201
|
|
20250218,093600,81780610,3335,3335,3335,3335,61
|
|
20250218,093500,81577175,3335,3335,3335,3335,0
|
|
20250218,093400,81577175,3335,3335,3335,3335,5
|
|
20250218,093300,81560500,3335,3335,3335,3335,0
|
|
20250218,093200,81560500,3335,3335,3335,3335,1
|
|
20250218,093100,81557165,3325,3345,3345,3325,10000
|
|
20250218,093000,48262520,3350,3350,3350,3350,0
|
|
20250218,092900,48262520,3350,3350,3350,3350,0
|
|
20250218,092800,48262520,3350,3350,3350,3350,287
|
|
20250218,092700,47301070,3345,3345,3345,3345,0
|
|
20250218,092600,47301070,3345,3345,3345,3345,744
|
|
20250218,092500,44812390,3340,3340,3340,3340,1
|
|
20250218,092400,44809050,3335,3335,3335,3335,500
|
|
20250218,092300,43141550,3335,3335,3335,3335,0
|
|
20250218,092200,43141550,3335,3335,3335,3335,1
|
|
20250218,092100,43138215,3345,3335,3345,3335,667
|
|
20250218,092000,40908810,3330,3340,3345,3330,2326
|
|
20250218,091900,33143395,3340,3340,3340,3340,607
|
|
20250218,091800,31116015,3330,3330,3330,3330,0
|
|
20250218,091700,31116015,3330,3330,3330,3330,7
|
|
20250218,091600,31092705,3340,3340,3340,3340,10
|
|
20250218,091500,31059305,3340,3340,3340,3340,406
|
|
20250218,091400,29703265,3330,3355,3365,3330,6113
|
|
20250218,091300,9300630,3345,3355,3355,3345,120
|
|
20250218,091200,8898645,3365,3355,3370,3355,167
|
|
20250218,091100,8337410,3350,3350,3350,3350,131
|
|
20250218,091000,7898560,3350,3350,3350,3350,7
|
|
20250218,090900,7875110,3350,3350,3355,3350,25
|
|
20250218,090800,7791355,3355,3355,3355,3345,83
|
|
20250218,090700,7513295,3350,3345,3350,3345,159
|
|
20250218,090600,6980750,3350,3350,3350,3350,0
|
|
20250218,090500,6980750,3350,3350,3350,3350,5
|
|
20250218,090400,6964000,3350,3335,3350,3335,343
|
|
20250218,090300,5817095,3350,3335,3350,3335,281
|
|
20250218,090200,4878375,3320,3320,3320,3320,0
|
|
20250218,090100,4878375,3320,3320,3320,3320,0
|
|
20250218,090000,4878375,3320,3340,3340,3320,1355
|