703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,204000,46524725,4135,4135,4135,4135,151
|
|
20250214,203900,46524725,4135,4135,4135,4135,0
|
|
20250214,203800,46524725,4135,4135,4135,4135,0
|
|
20250214,203700,46524725,4135,4135,4135,4135,0
|
|
20250214,203600,46524725,4135,4135,4135,4135,0
|
|
20250214,203500,46524725,4135,4135,4135,4135,0
|
|
20250214,203400,46524725,4135,4135,4135,4135,0
|
|
20250214,203300,46524725,4135,4135,4135,4135,0
|
|
20250214,203200,46524725,4135,4135,4135,4135,0
|
|
20250214,203100,46524725,4135,4135,4135,4135,0
|
|
20250214,203000,46524725,4135,4135,4135,4135,0
|
|
20250214,202900,46524725,4135,4135,4135,4135,0
|
|
20250214,202800,46524725,4135,4135,4135,4135,0
|
|
20250214,202700,46524725,4135,4135,4135,4135,0
|
|
20250214,202600,46524725,4135,4135,4135,4135,0
|
|
20250214,202500,46524725,4135,4135,4135,4135,0
|
|
20250214,202400,46524725,4135,4135,4135,4135,0
|
|
20250214,202300,46524725,4135,4135,4135,4135,0
|
|
20250214,202200,46524725,4135,4135,4135,4135,0
|
|
20250214,202100,46524725,4135,4135,4135,4135,0
|
|
20250214,202000,46524725,4135,4135,4135,4135,0
|
|
20250214,201900,46524725,4135,4135,4135,4135,0
|
|
20250214,201800,46524725,4135,4135,4135,4135,0
|
|
20250214,201700,46524725,4135,4135,4135,4135,0
|
|
20250214,201600,46524725,4135,4135,4135,4135,0
|
|
20250214,201500,46524725,4135,4135,4135,4135,0
|
|
20250214,201400,46524725,4135,4135,4135,4135,0
|
|
20250214,201300,46524725,4135,4135,4135,4135,0
|
|
20250214,201200,46524725,4135,4135,4135,4135,0
|
|
20250214,201100,46524725,4135,4135,4135,4135,0
|
|
20250214,201000,46524725,4135,4135,4135,4135,151
|
|
20250214,200900,46524725,4135,4135,4135,4135,0
|
|
20250214,200800,46524725,4135,4135,4135,4135,0
|
|
20250214,200700,46524725,4135,4135,4135,4135,0
|
|
20250214,200600,46524725,4135,4135,4135,4135,0
|
|
20250214,200500,46524725,4135,4135,4135,4135,0
|
|
20250214,200400,46524725,4135,4135,4135,4135,0
|
|
20250214,200300,46524725,4135,4135,4135,4135,0
|
|
20250214,200200,46524725,4135,4135,4135,4135,0
|
|
20250214,200100,46524725,4135,4135,4135,4135,0
|
|
20250214,200000,46524725,4135,4135,4135,4135,0
|
|
20250214,195900,46524725,4135,4135,4135,4135,0
|
|
20250214,195800,46524725,4135,4135,4135,4135,0
|
|
20250214,195700,46524725,4135,4135,4135,4135,0
|
|
20250214,195600,46524725,4135,4135,4135,4135,0
|
|
20250214,195500,46524725,4135,4135,4135,4135,0
|
|
20250214,195400,46524725,4135,4135,4135,4135,0
|
|
20250214,195300,46524725,4135,4135,4135,4135,0
|
|
20250214,195200,46524725,4135,4135,4135,4135,0
|
|
20250214,195100,46524725,4135,4135,4135,4135,0
|
|
20250214,195000,46524725,4135,4135,4135,4135,0
|
|
20250214,194900,46524725,4135,4135,4135,4135,0
|
|
20250214,194800,46524725,4135,4135,4135,4135,0
|
|
20250214,194700,46524725,4135,4135,4135,4135,0
|
|
20250214,194600,46524725,4135,4135,4135,4135,0
|
|
20250214,194500,46524725,4135,4135,4135,4135,0
|
|
20250214,194400,46524725,4135,4135,4135,4135,0
|
|
20250214,194300,46524725,4135,4135,4135,4135,0
|
|
20250214,194200,46524725,4135,4135,4135,4135,0
|
|
20250214,194100,46524725,4135,4135,4135,4135,0
|
|
20250214,194000,46524725,4135,4135,4135,4135,151
|
|
20250214,193900,46524725,4135,4135,4135,4135,0
|
|
20250214,193800,46524725,4135,4135,4135,4135,0
|
|
20250214,193700,46524725,4135,4135,4135,4135,0
|
|
20250214,193600,46524725,4135,4135,4135,4135,0
|
|
20250214,193500,46524725,4135,4135,4135,4135,0
|
|
20250214,193400,46524725,4135,4135,4135,4135,0
|
|
20250214,193300,46524725,4135,4135,4135,4135,0
|
|
20250214,193200,46524725,4135,4135,4135,4135,0
|
|
20250214,193100,46524725,4135,4135,4135,4135,0
|
|
20250214,193000,46524725,4135,4135,4135,4135,0
|
|
20250214,192900,46524725,4135,4135,4135,4135,0
|
|
20250214,192800,46524725,4135,4135,4135,4135,0
|
|
20250214,192700,46524725,4135,4135,4135,4135,0
|
|
20250214,192600,46524725,4135,4135,4135,4135,0
|
|
20250214,192500,46524725,4135,4135,4135,4135,0
|
|
20250214,192400,46524725,4135,4135,4135,4135,0
|
|
20250214,192300,46524725,4135,4135,4135,4135,0
|
|
20250214,192200,46524725,4135,4135,4135,4135,0
|
|
20250214,192100,46524725,4135,4135,4135,4135,0
|
|
20250214,192000,46524725,4135,4135,4135,4135,0
|
|
20250214,191900,46524725,4135,4135,4135,4135,0
|
|
20250214,191800,46524725,4135,4135,4135,4135,0
|
|
20250214,191700,46524725,4135,4135,4135,4135,0
|
|
20250214,191600,46524725,4135,4135,4135,4135,0
|
|
20250214,191500,46524725,4135,4135,4135,4135,0
|
|
20250214,191400,46524725,4135,4135,4135,4135,0
|
|
20250214,191300,46524725,4135,4135,4135,4135,0
|
|
20250214,191200,46524725,4135,4135,4135,4135,0
|
|
20250214,191100,46524725,4135,4135,4135,4135,0
|
|
20250214,191000,46524725,4135,4135,4135,4135,151
|
|
20250214,190900,46524725,4135,4135,4135,4135,0
|
|
20250214,190800,46524725,4135,4135,4135,4135,0
|
|
20250214,190700,46524725,4135,4135,4135,4135,0
|
|
20250214,190600,46524725,4135,4135,4135,4135,0
|
|
20250214,190500,46524725,4135,4135,4135,4135,0
|
|
20250214,190400,46524725,4135,4135,4135,4135,0
|
|
20250214,190300,46524725,4135,4135,4135,4135,0
|
|
20250214,190200,46524725,4135,4135,4135,4135,0
|
|
20250214,190100,46524725,4135,4135,4135,4135,0
|
|
20250214,190000,46524725,4135,4135,4135,4135,0
|
|
20250214,185900,46524725,4135,4135,4135,4135,0
|
|
20250214,185800,46524725,4135,4135,4135,4135,0
|
|
20250214,185700,46524725,4135,4135,4135,4135,0
|
|
20250214,185600,46524725,4135,4135,4135,4135,0
|
|
20250214,185500,46524725,4135,4135,4135,4135,0
|
|
20250214,185400,46524725,4135,4135,4135,4135,0
|
|
20250214,185300,46524725,4135,4135,4135,4135,0
|
|
20250214,185200,46524725,4135,4135,4135,4135,0
|
|
20250214,185100,46524725,4135,4135,4135,4135,0
|
|
20250214,185000,46524725,4135,4135,4135,4135,0
|
|
20250214,184900,46524725,4135,4135,4135,4135,0
|
|
20250214,184800,46524725,4135,4135,4135,4135,0
|
|
20250214,184700,46524725,4135,4135,4135,4135,0
|
|
20250214,184600,46524725,4135,4135,4135,4135,0
|
|
20250214,184500,46524725,4135,4135,4135,4135,0
|
|
20250214,184400,46524725,4135,4135,4135,4135,0
|
|
20250214,184300,46524725,4135,4135,4135,4135,0
|
|
20250214,184200,46524725,4135,4135,4135,4135,0
|
|
20250214,184100,46524725,4135,4135,4135,4135,0
|
|
20250214,184000,46524725,4135,4135,4135,4135,151
|
|
20250214,183900,46524725,4135,4135,4135,4135,0
|
|
20250214,183800,46524725,4135,4135,4135,4135,0
|
|
20250214,183700,46524725,4135,4135,4135,4135,0
|
|
20250214,183600,46524725,4135,4135,4135,4135,0
|
|
20250214,183500,46524725,4135,4135,4135,4135,0
|
|
20250214,183400,46524725,4135,4135,4135,4135,0
|
|
20250214,183300,46524725,4135,4135,4135,4135,0
|
|
20250214,183200,46524725,4135,4135,4135,4135,0
|
|
20250214,183100,46524725,4135,4135,4135,4135,0
|
|
20250214,183000,46524725,4135,4135,4135,4135,0
|
|
20250214,182900,46524725,4135,4135,4135,4135,0
|
|
20250214,182800,46524725,4135,4135,4135,4135,0
|
|
20250214,182700,46524725,4135,4135,4135,4135,0
|
|
20250214,182600,46524725,4135,4135,4135,4135,0
|
|
20250214,182500,46524725,4135,4135,4135,4135,0
|
|
20250214,182400,46524725,4135,4135,4135,4135,0
|
|
20250214,182300,46524725,4135,4135,4135,4135,0
|
|
20250214,182200,46524725,4135,4135,4135,4135,0
|
|
20250214,182100,46524725,4135,4135,4135,4135,0
|
|
20250214,182000,46524725,4135,4135,4135,4135,0
|
|
20250214,181900,46524725,4135,4135,4135,4135,0
|
|
20250214,181800,46524725,4135,4135,4135,4135,0
|
|
20250214,181700,46524725,4135,4135,4135,4135,0
|
|
20250214,181600,46524725,4135,4135,4135,4135,0
|
|
20250214,181500,46524725,4135,4135,4135,4135,0
|
|
20250214,181400,46524725,4135,4135,4135,4135,0
|
|
20250214,181300,46524725,4135,4135,4135,4135,0
|
|
20250214,181200,46524725,4135,4135,4135,4135,0
|
|
20250214,181100,46524725,4135,4135,4135,4135,0
|
|
20250214,181000,46524725,4135,4135,4135,4135,151
|
|
20250214,180900,46524725,4135,4135,4135,4135,0
|
|
20250214,180800,46524725,4135,4135,4135,4135,0
|
|
20250214,180700,46524725,4135,4135,4135,4135,0
|
|
20250214,180600,46524725,4135,4135,4135,4135,0
|
|
20250214,180500,46524725,4135,4135,4135,4135,0
|
|
20250214,180400,46524725,4135,4135,4135,4135,0
|
|
20250214,180300,46524725,4135,4135,4135,4135,0
|
|
20250214,180200,46524725,4135,4135,4135,4135,0
|
|
20250214,180100,46524725,4135,4135,4135,4135,0
|
|
20250214,180000,46524725,4135,4135,4135,4135,0
|
|
20250214,175900,46524725,4135,4135,4135,4135,0
|
|
20250214,175800,46524725,4135,4135,4135,4135,0
|
|
20250214,175700,46524725,4135,4135,4135,4135,0
|
|
20250214,175600,46524725,4135,4135,4135,4135,0
|
|
20250214,175500,46524725,4135,4135,4135,4135,0
|
|
20250214,175400,46524725,4135,4135,4135,4135,0
|
|
20250214,175300,46524725,4135,4135,4135,4135,0
|
|
20250214,175200,46524725,4135,4135,4135,4135,0
|
|
20250214,175100,46524725,4135,4135,4135,4135,0
|
|
20250214,175000,46524725,4135,4135,4135,4135,0
|
|
20250214,174900,46524725,4135,4135,4135,4135,0
|
|
20250214,174800,46524725,4135,4135,4135,4135,0
|
|
20250214,174700,46524725,4135,4135,4135,4135,0
|
|
20250214,174600,46524725,4135,4135,4135,4135,0
|
|
20250214,174500,46524725,4135,4135,4135,4135,0
|
|
20250214,174400,46524725,4135,4135,4135,4135,0
|
|
20250214,174300,46524725,4135,4135,4135,4135,0
|
|
20250214,174200,46524725,4135,4135,4135,4135,0
|
|
20250214,174100,46524725,4135,4135,4135,4135,0
|
|
20250214,174000,46524725,4135,4135,4135,4135,151
|
|
20250214,173900,46524725,4135,4135,4135,4135,0
|
|
20250214,173800,46524725,4135,4135,4135,4135,0
|
|
20250214,173700,46524725,4135,4135,4135,4135,0
|
|
20250214,173600,46524725,4135,4135,4135,4135,0
|
|
20250214,173500,46524725,4135,4135,4135,4135,0
|
|
20250214,173400,46524725,4135,4135,4135,4135,0
|
|
20250214,173300,46524725,4135,4135,4135,4135,0
|
|
20250214,173200,46524725,4135,4135,4135,4135,0
|
|
20250214,173100,46524725,4135,4135,4135,4135,0
|
|
20250214,173000,46524725,4135,4135,4135,4135,0
|
|
20250214,172900,46524725,4135,4135,4135,4135,0
|
|
20250214,172800,46524725,4135,4135,4135,4135,0
|
|
20250214,172700,46524725,4135,4135,4135,4135,0
|
|
20250214,172600,46524725,4135,4135,4135,4135,0
|
|
20250214,172500,46524725,4135,4135,4135,4135,0
|
|
20250214,172400,46524725,4135,4135,4135,4135,0
|
|
20250214,172300,46524725,4135,4135,4135,4135,0
|
|
20250214,172200,46524725,4135,4135,4135,4135,0
|
|
20250214,172100,46524725,4135,4135,4135,4135,0
|
|
20250214,172000,46524725,4135,4135,4135,4135,0
|
|
20250214,171900,46524725,4135,4135,4135,4135,0
|
|
20250214,171800,46524725,4135,4135,4135,4135,0
|
|
20250214,171700,46524725,4135,4135,4135,4135,0
|
|
20250214,171600,46524725,4135,4135,4135,4135,0
|
|
20250214,171500,46524725,4135,4135,4135,4135,0
|
|
20250214,171400,46524725,4135,4135,4135,4135,0
|
|
20250214,171300,46524725,4135,4135,4135,4135,0
|
|
20250214,171200,46524725,4135,4135,4135,4135,0
|
|
20250214,171100,46524725,4135,4135,4135,4135,0
|
|
20250214,171000,46524725,4135,4135,4135,4135,151
|
|
20250214,170900,46524725,4135,4135,4135,4135,0
|
|
20250214,170800,46524725,4135,4135,4135,4135,0
|
|
20250214,170700,46524725,4135,4135,4135,4135,0
|
|
20250214,170600,46524725,4135,4135,4135,4135,0
|
|
20250214,170500,46524725,4135,4135,4135,4135,0
|
|
20250214,170400,46524725,4135,4135,4135,4135,0
|
|
20250214,170300,46524725,4135,4135,4135,4135,0
|
|
20250214,170200,46524725,4135,4135,4135,4135,0
|
|
20250214,170100,46524725,4135,4135,4135,4135,0
|
|
20250214,170000,46524725,4135,4135,4135,4135,0
|
|
20250214,165900,46524725,4135,4135,4135,4135,0
|
|
20250214,165800,46524725,4135,4135,4135,4135,0
|
|
20250214,165700,46524725,4135,4135,4135,4135,0
|
|
20250214,165600,46524725,4135,4135,4135,4135,0
|
|
20250214,165500,46524725,4135,4135,4135,4135,0
|
|
20250214,165400,46524725,4135,4135,4135,4135,0
|
|
20250214,165300,46524725,4135,4135,4135,4135,0
|
|
20250214,165200,46524725,4135,4135,4135,4135,0
|
|
20250214,165100,46524725,4135,4135,4135,4135,0
|
|
20250214,165000,46524725,4135,4135,4135,4135,0
|
|
20250214,164900,46524725,4135,4135,4135,4135,0
|
|
20250214,164800,46524725,4135,4135,4135,4135,0
|
|
20250214,164700,46524725,4135,4135,4135,4135,0
|
|
20250214,164600,46524725,4135,4135,4135,4135,0
|
|
20250214,164500,46524725,4135,4135,4135,4135,0
|
|
20250214,164400,46524725,4135,4135,4135,4135,0
|
|
20250214,164300,46524725,4135,4135,4135,4135,0
|
|
20250214,164200,46524725,4135,4135,4135,4135,0
|
|
20250214,164100,46524725,4135,4135,4135,4135,0
|
|
20250214,164000,46524725,4135,4135,4135,4135,151
|
|
20250214,163900,46524725,4135,4135,4135,4135,0
|
|
20250214,163800,46524725,4135,4135,4135,4135,0
|
|
20250214,163700,46524725,4135,4135,4135,4135,0
|
|
20250214,163600,46524725,4135,4135,4135,4135,0
|
|
20250214,163500,46524725,4135,4135,4135,4135,0
|
|
20250214,163400,46524725,4135,4135,4135,4135,0
|
|
20250214,163300,46524725,4135,4135,4135,4135,0
|
|
20250214,163200,46524725,4135,4135,4135,4135,0
|
|
20250214,163100,46524725,4135,4135,4135,4135,0
|
|
20250214,163000,46524725,4135,4135,4135,4135,0
|
|
20250214,162900,46524725,4135,4135,4135,4135,0
|
|
20250214,162800,46524725,4135,4135,4135,4135,0
|
|
20250214,162700,46524725,4135,4135,4135,4135,0
|
|
20250214,162600,46524725,4135,4135,4135,4135,0
|
|
20250214,162500,46524725,4135,4135,4135,4135,0
|
|
20250214,162400,46524725,4135,4135,4135,4135,0
|
|
20250214,162300,46524725,4135,4135,4135,4135,0
|
|
20250214,162200,46524725,4135,4135,4135,4135,0
|
|
20250214,162100,46524725,4135,4135,4135,4135,0
|
|
20250214,162000,46524725,4135,4135,4135,4135,0
|
|
20250214,161900,46524725,4135,4135,4135,4135,0
|
|
20250214,161800,46524725,4135,4135,4135,4135,0
|
|
20250214,161700,46524725,4135,4135,4135,4135,0
|
|
20250214,161600,46524725,4135,4135,4135,4135,0
|
|
20250214,161500,46524725,4135,4135,4135,4135,0
|
|
20250214,161400,46524725,4135,4135,4135,4135,0
|
|
20250214,161300,46524725,4135,4135,4135,4135,0
|
|
20250214,161200,46524725,4135,4135,4135,4135,0
|
|
20250214,161100,46524725,4135,4135,4135,4135,0
|
|
20250214,161000,46524725,4135,4135,4135,4135,151
|
|
20250214,160900,46524725,4135,4135,4135,4135,0
|
|
20250214,160800,46524725,4135,4135,4135,4135,0
|
|
20250214,160700,46524725,4135,4135,4135,4135,0
|
|
20250214,160600,46524725,4135,4135,4135,4135,0
|
|
20250214,160500,46524725,4135,4135,4135,4135,0
|
|
20250214,160400,46524725,4135,4135,4135,4135,0
|
|
20250214,160300,46524725,4135,4135,4135,4135,0
|
|
20250214,160200,46524725,4135,4135,4135,4135,0
|
|
20250214,160100,46524725,4135,4135,4135,4135,0
|
|
20250214,160000,46524725,4135,4135,4135,4135,0
|
|
20250214,155900,46524725,4135,4135,4135,4135,0
|
|
20250214,155800,46524725,4135,4135,4135,4135,0
|
|
20250214,155700,46524725,4135,4135,4135,4135,0
|
|
20250214,155600,46524725,4135,4135,4135,4135,0
|
|
20250214,155500,46524725,4135,4135,4135,4135,0
|
|
20250214,155400,46524725,4135,4135,4135,4135,0
|
|
20250214,155300,46524725,4135,4135,4135,4135,0
|
|
20250214,155200,46524725,4135,4135,4135,4135,0
|
|
20250214,155100,46524725,4135,4135,4135,4135,0
|
|
20250214,155000,46524725,4135,4135,4135,4135,0
|
|
20250214,154900,46524725,4135,4135,4135,4135,0
|
|
20250214,154800,46524725,4135,4135,4135,4135,0
|
|
20250214,154700,46524725,4135,4135,4135,4135,0
|
|
20250214,154600,46524725,4135,4135,4135,4135,0
|
|
20250214,154500,46524725,4135,4135,4135,4135,0
|
|
20250214,154400,46524725,4135,4135,4135,4135,0
|
|
20250214,154300,46524725,4135,4135,4135,4135,0
|
|
20250214,154200,46524725,4135,4135,4135,4135,0
|
|
20250214,154100,46524725,4135,4135,4135,4135,0
|
|
20250214,154000,46524725,4135,4135,4135,4135,151
|
|
20250214,153900,46524725,4135,4135,4135,4135,0
|
|
20250214,153800,46524725,4135,4135,4135,4135,0
|
|
20250214,153700,46524725,4135,4135,4135,4135,0
|
|
20250214,153600,46524725,4135,4135,4135,4135,0
|
|
20250214,153500,46524725,4135,4135,4135,4135,0
|
|
20250214,153400,46524725,4135,4135,4135,4135,0
|
|
20250214,153300,46524725,4135,4135,4135,4135,0
|
|
20250214,153200,46524725,4135,4135,4135,4135,0
|
|
20250214,153100,46524725,4135,4135,4135,4135,0
|
|
20250214,153000,46524725,4135,4135,4135,4135,151
|
|
20250214,152900,45900340,4145,4145,4145,4145,0
|
|
20250214,152800,45900340,4145,4145,4145,4145,0
|
|
20250214,152700,45900340,4145,4145,4145,4145,0
|
|
20250214,152600,45900340,4145,4145,4145,4145,0
|
|
20250214,152500,45900340,4145,4145,4145,4145,0
|
|
20250214,152400,45900340,4145,4145,4145,4145,0
|
|
20250214,152300,45900340,4145,4145,4145,4145,0
|
|
20250214,152200,45900340,4145,4145,4145,4145,0
|
|
20250214,152100,45900340,4145,4145,4145,4145,0
|
|
20250214,152000,45900340,4145,4145,4145,4145,0
|
|
20250214,151900,45900340,4145,4145,4145,4145,0
|
|
20250214,151800,45900340,4145,4145,4145,4145,0
|
|
20250214,151700,45900340,4145,4145,4145,4145,0
|
|
20250214,151600,45900340,4145,4145,4145,4145,1
|
|
20250214,151500,45896195,4130,4135,4135,4130,40
|
|
20250214,151400,45730950,4135,4135,4135,4135,2
|
|
20250214,151300,45722680,4145,4145,4145,4145,0
|
|
20250214,151200,45722680,4145,4145,4145,4145,0
|
|
20250214,151100,45722680,4145,4145,4145,4145,0
|
|
20250214,151000,45722680,4145,4145,4145,4145,10
|
|
20250214,150900,45681230,4130,4130,4130,4130,0
|
|
20250214,150800,45681230,4130,4130,4130,4130,0
|
|
20250214,150700,45681230,4130,4130,4130,4130,0
|
|
20250214,150600,45681230,4130,4130,4130,4130,0
|
|
20250214,150500,45681230,4130,4130,4130,4130,16
|
|
20250214,150400,45615150,4130,4140,4140,4130,570
|
|
20250214,150300,43259350,4145,4145,4145,4145,0
|
|
20250214,150200,43259350,4145,4145,4145,4145,0
|
|
20250214,150100,43259350,4145,4145,4145,4145,0
|
|
20250214,150000,43259350,4145,4145,4145,4145,0
|
|
20250214,145900,43259350,4145,4145,4145,4145,0
|
|
20250214,145800,43259350,4145,4145,4145,4145,0
|
|
20250214,145700,43259350,4145,4145,4145,4145,0
|
|
20250214,145600,43259350,4145,4145,4145,4145,0
|
|
20250214,145500,43259350,4145,4145,4145,4145,5
|
|
20250214,145400,43238625,4145,4145,4145,4145,0
|
|
20250214,145300,43238625,4145,4145,4145,4145,0
|
|
20250214,145200,43238625,4145,4145,4145,4145,0
|
|
20250214,145100,43238625,4145,4145,4145,4145,0
|
|
20250214,145000,43238625,4145,4145,4145,4145,0
|
|
20250214,144900,43238625,4145,4145,4145,4145,0
|
|
20250214,144800,43238625,4145,4145,4145,4145,0
|
|
20250214,144700,43238625,4145,4145,4145,4145,0
|
|
20250214,144600,43238625,4145,4145,4145,4145,0
|
|
20250214,144500,43238625,4145,4145,4145,4145,0
|
|
20250214,144400,43238625,4145,4145,4145,4145,0
|
|
20250214,144300,43238625,4145,4145,4145,4145,0
|
|
20250214,144200,43238625,4145,4145,4145,4145,0
|
|
20250214,144100,43238625,4145,4145,4145,4145,0
|
|
20250214,144000,43238625,4145,4145,4145,4145,10
|
|
20250214,143900,43197175,4145,4145,4145,4145,0
|
|
20250214,143800,43197175,4145,4145,4145,4145,0
|
|
20250214,143700,43197175,4145,4145,4145,4145,0
|
|
20250214,143600,43197175,4145,4145,4145,4145,0
|
|
20250214,143500,43197175,4145,4145,4145,4145,7
|
|
20250214,143400,43168160,4145,4145,4145,4145,0
|
|
20250214,143300,43168160,4145,4140,4145,4140,38
|
|
20250214,143200,43010835,4140,4140,4140,4140,0
|
|
20250214,143100,43010835,4140,4140,4140,4140,0
|
|
20250214,143000,43010835,4140,4140,4140,4140,1
|
|
20250214,142900,43006695,4140,4140,4140,4140,2
|
|
20250214,142800,42998415,4145,4145,4145,4145,0
|
|
20250214,142700,42998415,4145,4145,4145,4145,0
|
|
20250214,142600,42998415,4145,4145,4145,4145,0
|
|
20250214,142500,42998415,4145,4145,4145,4145,0
|
|
20250214,142400,42998415,4145,4145,4145,4145,0
|
|
20250214,142300,42998415,4145,4145,4145,4145,0
|
|
20250214,142200,42998415,4145,4145,4145,4145,0
|
|
20250214,142100,42998415,4145,4145,4145,4145,0
|
|
20250214,142000,42998415,4145,4145,4145,4145,0
|
|
20250214,141900,42998415,4145,4145,4145,4145,8
|
|
20250214,141800,42965255,4145,4145,4145,4145,1
|
|
20250214,141700,42961110,4150,4150,4150,4150,0
|
|
20250214,141600,42961110,4150,4150,4150,4150,0
|
|
20250214,141500,42961110,4150,4150,4150,4150,0
|
|
20250214,141400,42961110,4150,4140,4150,4140,19
|
|
20250214,141300,42882440,4140,4140,4140,4140,12
|
|
20250214,141200,42832760,4140,4140,4140,4140,0
|
|
20250214,141100,42832760,4140,4140,4140,4140,99
|
|
20250214,141000,42422900,4150,4150,4150,4150,0
|
|
20250214,140900,42422900,4150,4150,4150,4150,0
|
|
20250214,140800,42422900,4150,4150,4150,4150,0
|
|
20250214,140700,42422900,4150,4150,4150,4150,1
|
|
20250214,140600,42418750,4140,4140,4140,4140,0
|
|
20250214,140500,42418750,4140,4140,4140,4140,0
|
|
20250214,140400,42418750,4140,4140,4140,4140,2
|
|
20250214,140300,42410470,4145,4145,4145,4145,30
|
|
20250214,140200,42286120,4145,4145,4145,4145,0
|
|
20250214,140100,42286120,4145,4145,4145,4145,16
|
|
20250214,140000,42219800,4150,4150,4150,4150,0
|
|
20250214,135900,42219800,4150,4150,4150,4150,0
|
|
20250214,135800,42219800,4150,4150,4150,4150,0
|
|
20250214,135700,42219800,4150,4150,4150,4150,0
|
|
20250214,135600,42219800,4150,4150,4150,4150,0
|
|
20250214,135500,42219800,4150,4150,4150,4150,0
|
|
20250214,135400,42219800,4150,4150,4150,4150,0
|
|
20250214,135300,42219800,4150,4140,4150,4140,2
|
|
20250214,135200,42211510,4150,4150,4150,4150,0
|
|
20250214,135100,42211510,4150,4150,4150,4150,0
|
|
20250214,135000,42211510,4150,4150,4150,4150,0
|
|
20250214,134900,42211510,4150,4150,4150,4150,0
|
|
20250214,134800,42211510,4150,4150,4150,4150,0
|
|
20250214,134700,42211510,4150,4150,4150,4150,0
|
|
20250214,134600,42211510,4150,4150,4150,4150,0
|
|
20250214,134500,42211510,4150,4150,4150,4150,0
|
|
20250214,134400,42211510,4150,4150,4150,4150,0
|
|
20250214,134300,42211510,4150,4150,4150,4150,0
|
|
20250214,134200,42211510,4150,4150,4150,4150,0
|
|
20250214,134100,42211510,4150,4150,4150,4150,0
|
|
20250214,134000,42211510,4150,4150,4150,4150,0
|
|
20250214,133900,42211510,4150,4150,4150,4150,0
|
|
20250214,133800,42211510,4150,4150,4150,4150,0
|
|
20250214,133700,42211510,4150,4150,4150,4150,0
|
|
20250214,133600,42211510,4150,4150,4150,4150,0
|
|
20250214,133500,42211510,4150,4150,4150,4150,0
|
|
20250214,133400,42211510,4150,4150,4150,4150,0
|
|
20250214,133300,42211510,4150,4150,4150,4150,0
|
|
20250214,133200,42211510,4150,4150,4150,4150,0
|
|
20250214,133100,42211510,4150,4150,4150,4150,0
|
|
20250214,133000,42211510,4150,4150,4150,4150,0
|
|
20250214,132900,42211510,4150,4150,4150,4150,0
|
|
20250214,132800,42211510,4150,4150,4150,4150,0
|
|
20250214,132700,42211510,4150,4150,4150,4150,0
|
|
20250214,132600,42211510,4150,4150,4150,4150,0
|
|
20250214,132500,42211510,4150,4150,4150,4150,0
|
|
20250214,132400,42211510,4150,4150,4150,4150,0
|
|
20250214,132300,42211510,4150,4150,4150,4150,0
|
|
20250214,132200,42211510,4150,4150,4150,4150,0
|
|
20250214,132100,42211510,4150,4150,4150,4150,1
|
|
20250214,132000,42207360,4140,4140,4140,4140,0
|
|
20250214,131900,42207360,4140,4140,4140,4140,0
|
|
20250214,131800,42207360,4140,4140,4140,4140,0
|
|
20250214,131700,42207360,4140,4140,4140,4140,0
|
|
20250214,131600,42207360,4140,4140,4140,4140,0
|
|
20250214,131500,42207360,4140,4140,4140,4140,0
|
|
20250214,131400,42207360,4140,4140,4140,4140,0
|
|
20250214,131300,42207360,4140,4140,4140,4140,0
|
|
20250214,131200,42207360,4140,4140,4140,4140,6
|
|
20250214,131100,42182520,4140,4140,4140,4140,2
|
|
20250214,131000,42174240,4140,4140,4140,4140,92
|
|
20250214,130900,41793360,4140,4140,4140,4140,0
|
|
20250214,130800,41793360,4140,4140,4140,4140,0
|
|
20250214,130700,41793360,4140,4140,4140,4140,0
|
|
20250214,130600,41793360,4140,4140,4140,4140,0
|
|
20250214,130500,41793360,4140,4140,4140,4140,0
|
|
20250214,130400,41793360,4140,4145,4145,4140,100
|
|
20250214,130300,41379210,4150,4150,4150,4150,0
|
|
20250214,130200,41379210,4150,4150,4150,4150,0
|
|
20250214,130100,41379210,4150,4150,4150,4150,0
|
|
20250214,130000,41379210,4150,4150,4150,4150,1644
|
|
20250214,125900,34556610,4150,4150,4150,4150,101
|
|
20250214,125800,34137460,4150,4150,4150,4150,50
|
|
20250214,125700,33929960,4150,4150,4150,4150,0
|
|
20250214,125600,33929960,4150,4150,4150,4150,0
|
|
20250214,125500,33929960,4150,4150,4150,4150,9
|
|
20250214,125400,33892610,4150,4150,4150,4150,0
|
|
20250214,125300,33892610,4150,4145,4150,4145,50
|
|
20250214,125200,33685300,4145,4145,4145,4145,0
|
|
20250214,125100,33685300,4145,4145,4145,4145,0
|
|
20250214,125000,33685300,4145,4145,4145,4145,0
|
|
20250214,124900,33685300,4145,4145,4145,4145,0
|
|
20250214,124800,33685300,4145,4145,4145,4145,1
|
|
20250214,124700,33681155,4140,4140,4140,4140,0
|
|
20250214,124600,33681155,4140,4140,4140,4140,0
|
|
20250214,124500,33681155,4140,4140,4140,4140,18
|
|
20250214,124400,33606635,4145,4145,4145,4145,0
|
|
20250214,124300,33606635,4145,4145,4145,4145,1
|
|
20250214,124200,33602490,4140,4140,4140,4140,0
|
|
20250214,124100,33602490,4140,4140,4140,4140,0
|
|
20250214,124000,33602490,4140,4140,4140,4140,0
|
|
20250214,123900,33602490,4140,4145,4145,4140,23
|
|
20250214,123800,33507250,4135,4135,4135,4135,1
|
|
20250214,123700,33503115,4140,4140,4140,4140,19
|
|
20250214,123600,33424455,4145,4145,4145,4145,1
|
|
20250214,123500,33420310,4145,4145,4145,4145,0
|
|
20250214,123400,33420310,4145,4145,4145,4145,0
|
|
20250214,123300,33420310,4145,4145,4145,4145,10
|
|
20250214,123200,33378860,4145,4145,4145,4145,1
|
|
20250214,123100,33374715,4140,4140,4140,4140,0
|
|
20250214,123000,33374715,4140,4140,4140,4140,0
|
|
20250214,122900,33374715,4140,4140,4140,4140,0
|
|
20250214,122800,33374715,4140,4140,4140,4140,0
|
|
20250214,122700,33374715,4140,4140,4140,4140,0
|
|
20250214,122600,33374715,4140,4140,4140,4140,0
|
|
20250214,122500,33374715,4140,4140,4140,4140,0
|
|
20250214,122400,33374715,4140,4140,4140,4140,5
|
|
20250214,122300,33354015,4145,4145,4145,4145,0
|
|
20250214,122200,33354015,4145,4145,4145,4145,0
|
|
20250214,122100,33354015,4145,4145,4145,4145,0
|
|
20250214,122000,33354015,4145,4145,4145,4145,0
|
|
20250214,121900,33354015,4145,4145,4145,4145,3
|
|
20250214,121800,33341580,4140,4140,4140,4140,0
|
|
20250214,121700,33341580,4140,4140,4140,4140,0
|
|
20250214,121600,33341580,4140,4140,4140,4140,0
|
|
20250214,121500,33341580,4140,4140,4140,4140,0
|
|
20250214,121400,33341580,4140,4140,4140,4140,0
|
|
20250214,121300,33341580,4140,4140,4140,4140,0
|
|
20250214,121200,33341580,4140,4140,4140,4140,0
|
|
20250214,121100,33341580,4140,4140,4140,4140,3
|
|
20250214,121000,33329160,4140,4140,4140,4140,0
|
|
20250214,120900,33329160,4140,4140,4140,4140,0
|
|
20250214,120800,33329160,4140,4140,4140,4140,0
|
|
20250214,120700,33329160,4140,4140,4140,4140,0
|
|
20250214,120600,33329160,4140,4140,4140,4140,0
|
|
20250214,120500,33329160,4140,4140,4140,4140,0
|
|
20250214,120400,33329160,4140,4140,4140,4140,0
|
|
20250214,120300,33329160,4140,4140,4140,4140,0
|
|
20250214,120200,33329160,4140,4140,4140,4140,0
|
|
20250214,120100,33329160,4140,4140,4140,4140,0
|
|
20250214,120000,33329160,4140,4140,4140,4140,199
|
|
20250214,115900,32505300,4140,4140,4140,4140,0
|
|
20250214,115800,32505300,4140,4140,4140,4140,20
|
|
20250214,115700,32422500,4140,4140,4140,4140,0
|
|
20250214,115600,32422500,4140,4140,4140,4140,0
|
|
20250214,115500,32422500,4140,4140,4140,4140,0
|
|
20250214,115400,32422500,4140,4140,4140,4140,0
|
|
20250214,115300,32422500,4140,4140,4140,4140,0
|
|
20250214,115200,32422500,4140,4140,4140,4140,4
|
|
20250214,115100,32405940,4140,4140,4140,4140,1
|
|
20250214,115000,32401800,4125,4125,4125,4125,0
|
|
20250214,114900,32401800,4125,4125,4125,4125,0
|
|
20250214,114800,32401800,4125,4125,4125,4125,0
|
|
20250214,114700,32401800,4125,4125,4125,4125,0
|
|
20250214,114600,32401800,4125,4125,4125,4125,0
|
|
20250214,114500,32401800,4125,4125,4125,4125,0
|
|
20250214,114400,32401800,4125,4125,4125,4125,0
|
|
20250214,114300,32401800,4125,4125,4125,4125,0
|
|
20250214,114200,32401800,4125,4125,4125,4125,0
|
|
20250214,114100,32401800,4125,4125,4125,4125,0
|
|
20250214,114000,32401800,4125,4125,4125,4125,0
|
|
20250214,113900,32401800,4125,4125,4125,4125,0
|
|
20250214,113800,32401800,4125,4125,4125,4125,10
|
|
20250214,113700,32360550,4125,4125,4125,4125,0
|
|
20250214,113600,32360550,4125,4125,4125,4125,0
|
|
20250214,113500,32360550,4125,4125,4125,4125,0
|
|
20250214,113400,32360550,4125,4125,4125,4125,0
|
|
20250214,113300,32360550,4125,4125,4125,4125,0
|
|
20250214,113200,32360550,4125,4125,4125,4125,0
|
|
20250214,113100,32360550,4125,4125,4125,4125,3
|
|
20250214,113000,32348175,4125,4125,4125,4125,0
|
|
20250214,112900,32348175,4125,4125,4125,4125,0
|
|
20250214,112800,32348175,4125,4125,4125,4125,0
|
|
20250214,112700,32348175,4125,4125,4125,4125,74
|
|
20250214,112600,32042925,4125,4125,4125,4125,100
|
|
20250214,112500,31630425,4125,4125,4125,4125,0
|
|
20250214,112400,31630425,4125,4125,4125,4125,0
|
|
20250214,112300,31630425,4125,4125,4125,4125,0
|
|
20250214,112200,31630425,4125,4125,4125,4125,0
|
|
20250214,112100,31630425,4125,4125,4125,4125,0
|
|
20250214,112000,31630425,4125,4125,4125,4125,10
|
|
20250214,111900,31589175,4120,4120,4120,4120,0
|
|
20250214,111800,31589175,4120,4120,4120,4120,0
|
|
20250214,111700,31589175,4120,4120,4120,4120,1
|
|
20250214,111600,31585055,4125,4125,4125,4125,101
|
|
20250214,111500,31168430,4125,4125,4125,4125,0
|
|
20250214,111400,31168430,4125,4125,4125,4125,1
|
|
20250214,111300,31164305,4125,4125,4125,4125,0
|
|
20250214,111200,31164305,4125,4125,4125,4125,0
|
|
20250214,111100,31164305,4125,4125,4125,4125,10
|
|
20250214,111000,31123055,4125,4125,4125,4125,0
|
|
20250214,110900,31123055,4125,4125,4125,4125,204
|
|
20250214,110800,30281555,4125,4125,4125,4125,0
|
|
20250214,110700,30281555,4125,4125,4125,4125,0
|
|
20250214,110600,30281555,4125,4125,4125,4125,0
|
|
20250214,110500,30281555,4125,4125,4125,4125,0
|
|
20250214,110400,30281555,4125,4125,4125,4125,0
|
|
20250214,110300,30281555,4125,4125,4125,4125,0
|
|
20250214,110200,30281555,4125,4125,4125,4125,0
|
|
20250214,110100,30281555,4125,4125,4125,4125,0
|
|
20250214,110000,30281555,4125,4125,4125,4125,65
|
|
20250214,105900,30013430,4125,4125,4125,4125,0
|
|
20250214,105800,30013430,4125,4125,4125,4125,0
|
|
20250214,105700,30013430,4125,4125,4125,4125,0
|
|
20250214,105600,30013430,4125,4125,4125,4125,0
|
|
20250214,105500,30013430,4125,4125,4125,4125,77
|
|
20250214,105400,29695805,4125,4130,4130,4125,64
|
|
20250214,105300,29431785,4130,4130,4130,4130,10
|
|
20250214,105200,29390485,4130,4130,4130,4130,2
|
|
20250214,105100,29382225,4140,4140,4140,4140,0
|
|
20250214,105000,29382225,4140,4135,4140,4135,106
|
|
20250214,104900,28943445,4140,4140,4140,4140,0
|
|
20250214,104800,28943445,4140,4140,4140,4140,0
|
|
20250214,104700,28943445,4140,4140,4140,4135,385
|
|
20250214,104600,27350230,4140,4140,4140,4140,0
|
|
20250214,104500,27350230,4140,4140,4140,4140,0
|
|
20250214,104400,27350230,4140,4140,4140,4140,0
|
|
20250214,104300,27350230,4140,4140,4140,4140,0
|
|
20250214,104200,27350230,4140,4140,4140,4140,0
|
|
20250214,104100,27350230,4140,4140,4140,4140,0
|
|
20250214,104000,27350230,4140,4140,4140,4140,0
|
|
20250214,103900,27350230,4140,4140,4140,4140,0
|
|
20250214,103800,27350230,4140,4140,4140,4140,0
|
|
20250214,103700,27350230,4140,4140,4140,4140,0
|
|
20250214,103600,27350230,4140,4140,4140,4140,0
|
|
20250214,103500,27350230,4140,4145,4145,4140,17
|
|
20250214,103400,27279815,4140,4140,4140,4140,0
|
|
20250214,103300,27279815,4140,4140,4140,4140,0
|
|
20250214,103200,27279815,4140,4140,4140,4140,122
|
|
20250214,103100,26774735,4140,4140,4140,4140,0
|
|
20250214,103000,26774735,4140,4140,4140,4140,0
|
|
20250214,102900,26774735,4140,4140,4140,4140,0
|
|
20250214,102800,26774735,4140,4140,4140,4140,0
|
|
20250214,102700,26774735,4140,4140,4140,4140,0
|
|
20250214,102600,26774735,4140,4140,4140,4140,0
|
|
20250214,102500,26774735,4140,4140,4140,4140,0
|
|
20250214,102400,26774735,4140,4140,4140,4140,0
|
|
20250214,102300,26774735,4140,4140,4140,4140,0
|
|
20250214,102200,26774735,4140,4140,4140,4140,145
|
|
20250214,102100,26174435,4140,4150,4150,4140,27
|
|
20250214,102000,26062605,4140,4140,4140,4140,0
|
|
20250214,101900,26062605,4140,4150,4150,4140,468
|
|
20250214,101800,24125065,4140,4140,4140,4140,0
|
|
20250214,101700,24125065,4140,4140,4140,4140,0
|
|
20250214,101600,24125065,4140,4140,4140,4140,4
|
|
20250214,101500,24108505,4140,4140,4140,4140,0
|
|
20250214,101400,24108505,4140,4140,4140,4140,0
|
|
20250214,101300,24108505,4140,4140,4140,4140,41
|
|
20250214,101200,23938765,4160,4160,4160,4160,0
|
|
20250214,101100,23938765,4160,4160,4160,4160,0
|
|
20250214,101000,23938765,4160,4160,4160,4160,100
|
|
20250214,100900,23522765,4140,4145,4145,4140,4
|
|
20250214,100800,23506195,4140,4140,4140,4140,0
|
|
20250214,100700,23506195,4140,4140,4140,4140,0
|
|
20250214,100600,23506195,4140,4165,4165,4140,1949
|
|
20250214,100500,15422345,4175,4175,4175,4175,0
|
|
20250214,100400,15422345,4175,4175,4175,4175,0
|
|
20250214,100300,15422345,4175,4175,4175,4175,0
|
|
20250214,100200,15422345,4175,4175,4175,4165,60
|
|
20250214,100100,15172410,4170,4170,4170,4170,0
|
|
20250214,100000,15172410,4170,4170,4170,4170,0
|
|
20250214,095900,15172410,4170,4170,4170,4170,0
|
|
20250214,095800,15172410,4170,4170,4170,4170,69
|
|
20250214,095700,14884680,4165,4165,4165,4165,94
|
|
20250214,095600,14493170,4160,4160,4160,4160,0
|
|
20250214,095500,14493170,4160,4160,4160,4160,0
|
|
20250214,095400,14493170,4160,4175,4175,4160,103
|
|
20250214,095300,14064165,4200,4200,4200,4200,0
|
|
20250214,095200,14064165,4200,4200,4200,4200,0
|
|
20250214,095100,14064165,4200,4180,4200,4180,79
|
|
20250214,095000,13732425,4200,4170,4200,4170,400
|
|
20250214,094900,12054875,4150,4150,4150,4150,0
|
|
20250214,094800,12054875,4150,4150,4155,4150,220
|
|
20250214,094700,11141870,4155,4155,4155,4155,6
|
|
20250214,094600,11116940,4170,4170,4170,4170,275
|
|
20250214,094500,9970190,4175,4180,4180,4165,367
|
|
20250214,094400,8441505,4200,4200,4200,4200,0
|
|
20250214,094300,8441505,4200,4200,4200,4200,0
|
|
20250214,094200,8441505,4200,4200,4200,4200,0
|
|
20250214,094100,8441505,4200,4200,4200,4200,70
|
|
20250214,094000,8147505,4200,4195,4200,4195,2
|
|
20250214,093900,8139110,4195,4195,4195,4180,106
|
|
20250214,093800,7694460,4185,4185,4185,4185,254
|
|
20250214,093700,6631470,4180,4195,4195,4180,323
|
|
20250214,093600,5280430,4195,4185,4195,4185,190
|
|
20250214,093500,4484270,4185,4185,4185,4185,0
|
|
20250214,093400,4484270,4185,4185,4185,4185,0
|
|
20250214,093300,4484270,4185,4185,4185,4185,11
|
|
20250214,093200,4438235,4185,4185,4185,4185,0
|
|
20250214,093100,4438235,4185,4185,4185,4185,0
|
|
20250214,093000,4438235,4185,4185,4185,4185,0
|
|
20250214,092900,4438235,4185,4185,4185,4185,2
|
|
20250214,092800,4429865,4180,4180,4180,4180,0
|
|
20250214,092700,4429865,4180,4180,4180,4180,11
|
|
20250214,092600,4383885,4185,4185,4185,4185,19
|
|
20250214,092500,4304370,4185,4180,4185,4180,21
|
|
20250214,092400,4216490,4170,4170,4170,4170,0
|
|
20250214,092300,4216490,4170,4170,4170,4170,1
|
|
20250214,092200,4212320,4155,4155,4155,4155,0
|
|
20250214,092100,4212320,4155,4155,4155,4155,30
|
|
20250214,092000,4087670,4155,4155,4155,4155,49
|
|
20250214,091900,3884075,4155,4155,4155,4155,1
|
|
20250214,091800,3879920,4140,4140,4140,4140,0
|
|
20250214,091700,3879920,4140,4140,4140,4140,15
|
|
20250214,091600,3817820,4140,4140,4140,4140,0
|
|
20250214,091500,3817820,4140,4140,4140,4140,27
|
|
20250214,091400,3706040,4140,4150,4155,4140,200
|
|
20250214,091300,2876550,4150,4150,4150,4150,0
|
|
20250214,091200,2876550,4150,4150,4150,4150,220
|
|
20250214,091100,1963550,4150,4150,4150,4150,1
|
|
20250214,091000,1959400,4145,4155,4155,4145,359
|
|
20250214,090900,469840,4155,4170,4190,4155,32
|
|
20250214,090800,335845,4195,4195,4195,4195,2
|
|
20250214,090700,327455,4145,4145,4145,4145,1
|
|
20250214,090600,323310,4145,4145,4145,4145,40
|
|
20250214,090500,157510,4145,4145,4145,4145,0
|
|
20250214,090400,157510,4145,4145,4145,4145,0
|
|
20250214,090300,157510,4145,4145,4145,4145,0
|
|
20250214,090200,157510,4145,4145,4145,4145,2
|
|
20250214,090100,149220,4145,4145,4145,4145,0
|
|
20250214,090000,149220,4145,4145,4145,4145,36
|