704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,204100,53704235,4105,4105,4105,4105,267
|
|
20250217,204000,53704235,4105,4105,4105,4105,0
|
|
20250217,203900,53704235,4105,4105,4105,4105,0
|
|
20250217,203800,53704235,4105,4105,4105,4105,0
|
|
20250217,203700,53704235,4105,4105,4105,4105,0
|
|
20250217,203600,53704235,4105,4105,4105,4105,0
|
|
20250217,203500,53704235,4105,4105,4105,4105,0
|
|
20250217,203400,53704235,4105,4105,4105,4105,0
|
|
20250217,203300,53704235,4105,4105,4105,4105,0
|
|
20250217,203200,53704235,4105,4105,4105,4105,0
|
|
20250217,203100,53704235,4105,4105,4105,4105,0
|
|
20250217,203000,53704235,4105,4105,4105,4105,0
|
|
20250217,202900,53704235,4105,4105,4105,4105,0
|
|
20250217,202800,53704235,4105,4105,4105,4105,0
|
|
20250217,202700,53704235,4105,4105,4105,4105,0
|
|
20250217,202600,53704235,4105,4105,4105,4105,0
|
|
20250217,202500,53704235,4105,4105,4105,4105,0
|
|
20250217,202400,53704235,4105,4105,4105,4105,0
|
|
20250217,202300,53704235,4105,4105,4105,4105,0
|
|
20250217,202200,53704235,4105,4105,4105,4105,0
|
|
20250217,202100,53704235,4105,4105,4105,4105,0
|
|
20250217,202000,53704235,4105,4105,4105,4105,0
|
|
20250217,201900,53704235,4105,4105,4105,4105,0
|
|
20250217,201800,53704235,4105,4105,4105,4105,0
|
|
20250217,201700,53704235,4105,4105,4105,4105,0
|
|
20250217,201600,53704235,4105,4105,4105,4105,0
|
|
20250217,201500,53704235,4105,4105,4105,4105,0
|
|
20250217,201400,53704235,4105,4105,4105,4105,0
|
|
20250217,201300,53704235,4105,4105,4105,4105,0
|
|
20250217,201200,53704235,4105,4105,4105,4105,0
|
|
20250217,201100,53704235,4105,4105,4105,4105,267
|
|
20250217,201000,53704235,4105,4105,4105,4105,0
|
|
20250217,200900,53704235,4105,4105,4105,4105,0
|
|
20250217,200800,53704235,4105,4105,4105,4105,0
|
|
20250217,200700,53704235,4105,4105,4105,4105,0
|
|
20250217,200600,53704235,4105,4105,4105,4105,0
|
|
20250217,200500,53704235,4105,4105,4105,4105,0
|
|
20250217,200400,53704235,4105,4105,4105,4105,0
|
|
20250217,200300,53704235,4105,4105,4105,4105,0
|
|
20250217,200200,53704235,4105,4105,4105,4105,0
|
|
20250217,200100,53704235,4105,4105,4105,4105,0
|
|
20250217,200000,53704235,4105,4105,4105,4105,0
|
|
20250217,195900,53704235,4105,4105,4105,4105,0
|
|
20250217,195800,53704235,4105,4105,4105,4105,0
|
|
20250217,195700,53704235,4105,4105,4105,4105,0
|
|
20250217,195600,53704235,4105,4105,4105,4105,0
|
|
20250217,195500,53704235,4105,4105,4105,4105,0
|
|
20250217,195400,53704235,4105,4105,4105,4105,0
|
|
20250217,195300,53704235,4105,4105,4105,4105,0
|
|
20250217,195200,53704235,4105,4105,4105,4105,0
|
|
20250217,195100,53704235,4105,4105,4105,4105,0
|
|
20250217,195000,53704235,4105,4105,4105,4105,0
|
|
20250217,194900,53704235,4105,4105,4105,4105,0
|
|
20250217,194800,53704235,4105,4105,4105,4105,0
|
|
20250217,194700,53704235,4105,4105,4105,4105,0
|
|
20250217,194600,53704235,4105,4105,4105,4105,0
|
|
20250217,194500,53704235,4105,4105,4105,4105,0
|
|
20250217,194400,53704235,4105,4105,4105,4105,0
|
|
20250217,194300,53704235,4105,4105,4105,4105,0
|
|
20250217,194200,53704235,4105,4105,4105,4105,0
|
|
20250217,194100,53704235,4105,4105,4105,4105,267
|
|
20250217,194000,53704235,4105,4105,4105,4105,0
|
|
20250217,193900,53704235,4105,4105,4105,4105,0
|
|
20250217,193800,53704235,4105,4105,4105,4105,0
|
|
20250217,193700,53704235,4105,4105,4105,4105,0
|
|
20250217,193600,53704235,4105,4105,4105,4105,0
|
|
20250217,193500,53704235,4105,4105,4105,4105,0
|
|
20250217,193400,53704235,4105,4105,4105,4105,0
|
|
20250217,193300,53704235,4105,4105,4105,4105,0
|
|
20250217,193200,53704235,4105,4105,4105,4105,0
|
|
20250217,193100,53704235,4105,4105,4105,4105,0
|
|
20250217,193000,53704235,4105,4105,4105,4105,0
|
|
20250217,192900,53704235,4105,4105,4105,4105,0
|
|
20250217,192800,53704235,4105,4105,4105,4105,0
|
|
20250217,192700,53704235,4105,4105,4105,4105,0
|
|
20250217,192600,53704235,4105,4105,4105,4105,0
|
|
20250217,192500,53704235,4105,4105,4105,4105,0
|
|
20250217,192400,53704235,4105,4105,4105,4105,0
|
|
20250217,192300,53704235,4105,4105,4105,4105,0
|
|
20250217,192200,53704235,4105,4105,4105,4105,0
|
|
20250217,192100,53704235,4105,4105,4105,4105,0
|
|
20250217,192000,53704235,4105,4105,4105,4105,0
|
|
20250217,191900,53704235,4105,4105,4105,4105,0
|
|
20250217,191800,53704235,4105,4105,4105,4105,0
|
|
20250217,191700,53704235,4105,4105,4105,4105,0
|
|
20250217,191600,53704235,4105,4105,4105,4105,0
|
|
20250217,191500,53704235,4105,4105,4105,4105,0
|
|
20250217,191400,53704235,4105,4105,4105,4105,0
|
|
20250217,191300,53704235,4105,4105,4105,4105,0
|
|
20250217,191200,53704235,4105,4105,4105,4105,0
|
|
20250217,191100,53704235,4105,4105,4105,4105,267
|
|
20250217,191000,53704235,4105,4105,4105,4105,0
|
|
20250217,190900,53704235,4105,4105,4105,4105,0
|
|
20250217,190800,53704235,4105,4105,4105,4105,0
|
|
20250217,190700,53704235,4105,4105,4105,4105,0
|
|
20250217,190600,53704235,4105,4105,4105,4105,0
|
|
20250217,190500,53704235,4105,4105,4105,4105,0
|
|
20250217,190400,53704235,4105,4105,4105,4105,0
|
|
20250217,190300,53704235,4105,4105,4105,4105,0
|
|
20250217,190200,53704235,4105,4105,4105,4105,0
|
|
20250217,190100,53704235,4105,4105,4105,4105,0
|
|
20250217,190000,53704235,4105,4105,4105,4105,0
|
|
20250217,185900,53704235,4105,4105,4105,4105,0
|
|
20250217,185800,53704235,4105,4105,4105,4105,0
|
|
20250217,185700,53704235,4105,4105,4105,4105,0
|
|
20250217,185600,53704235,4105,4105,4105,4105,0
|
|
20250217,185500,53704235,4105,4105,4105,4105,0
|
|
20250217,185400,53704235,4105,4105,4105,4105,0
|
|
20250217,185300,53704235,4105,4105,4105,4105,0
|
|
20250217,185200,53704235,4105,4105,4105,4105,0
|
|
20250217,185100,53704235,4105,4105,4105,4105,0
|
|
20250217,185000,53704235,4105,4105,4105,4105,0
|
|
20250217,184900,53704235,4105,4105,4105,4105,0
|
|
20250217,184800,53704235,4105,4105,4105,4105,0
|
|
20250217,184700,53704235,4105,4105,4105,4105,0
|
|
20250217,184600,53704235,4105,4105,4105,4105,0
|
|
20250217,184500,53704235,4105,4105,4105,4105,0
|
|
20250217,184400,53704235,4105,4105,4105,4105,0
|
|
20250217,184300,53704235,4105,4105,4105,4105,0
|
|
20250217,184200,53704235,4105,4105,4105,4105,0
|
|
20250217,184100,53704235,4105,4105,4105,4105,267
|
|
20250217,184000,53704235,4105,4105,4105,4105,0
|
|
20250217,183900,53704235,4105,4105,4105,4105,0
|
|
20250217,183800,53704235,4105,4105,4105,4105,0
|
|
20250217,183700,53704235,4105,4105,4105,4105,0
|
|
20250217,183600,53704235,4105,4105,4105,4105,0
|
|
20250217,183500,53704235,4105,4105,4105,4105,0
|
|
20250217,183400,53704235,4105,4105,4105,4105,0
|
|
20250217,183300,53704235,4105,4105,4105,4105,0
|
|
20250217,183200,53704235,4105,4105,4105,4105,0
|
|
20250217,183100,53704235,4105,4105,4105,4105,0
|
|
20250217,183000,53704235,4105,4105,4105,4105,0
|
|
20250217,182900,53704235,4105,4105,4105,4105,0
|
|
20250217,182800,53704235,4105,4105,4105,4105,0
|
|
20250217,182700,53704235,4105,4105,4105,4105,0
|
|
20250217,182600,53704235,4105,4105,4105,4105,0
|
|
20250217,182500,53704235,4105,4105,4105,4105,0
|
|
20250217,182400,53704235,4105,4105,4105,4105,0
|
|
20250217,182300,53704235,4105,4105,4105,4105,0
|
|
20250217,182200,53704235,4105,4105,4105,4105,0
|
|
20250217,182100,53704235,4105,4105,4105,4105,0
|
|
20250217,182000,53704235,4105,4105,4105,4105,0
|
|
20250217,181900,53704235,4105,4105,4105,4105,0
|
|
20250217,181800,53704235,4105,4105,4105,4105,0
|
|
20250217,181700,53704235,4105,4105,4105,4105,0
|
|
20250217,181600,53704235,4105,4105,4105,4105,0
|
|
20250217,181500,53704235,4105,4105,4105,4105,0
|
|
20250217,181400,53704235,4105,4105,4105,4105,0
|
|
20250217,181300,53704235,4105,4105,4105,4105,0
|
|
20250217,181200,53704235,4105,4105,4105,4105,0
|
|
20250217,181100,53704235,4105,4105,4105,4105,267
|
|
20250217,181000,53704235,4105,4105,4105,4105,0
|
|
20250217,180900,53704235,4105,4105,4105,4105,0
|
|
20250217,180800,53704235,4105,4105,4105,4105,0
|
|
20250217,180700,53704235,4105,4105,4105,4105,0
|
|
20250217,180600,53704235,4105,4105,4105,4105,0
|
|
20250217,180500,53704235,4105,4105,4105,4105,0
|
|
20250217,180400,53704235,4105,4105,4105,4105,0
|
|
20250217,180300,53704235,4105,4105,4105,4105,0
|
|
20250217,180200,53704235,4105,4105,4105,4105,0
|
|
20250217,180100,53704235,4105,4105,4105,4105,0
|
|
20250217,180000,53704235,4105,4105,4105,4105,0
|
|
20250217,175900,53704235,4105,4105,4105,4105,0
|
|
20250217,175800,53704235,4105,4105,4105,4105,0
|
|
20250217,175700,53704235,4105,4105,4105,4105,0
|
|
20250217,175600,53704235,4105,4105,4105,4105,0
|
|
20250217,175500,53704235,4105,4105,4105,4105,0
|
|
20250217,175400,53704235,4105,4105,4105,4105,0
|
|
20250217,175300,53704235,4105,4105,4105,4105,0
|
|
20250217,175200,53704235,4105,4105,4105,4105,0
|
|
20250217,175100,53704235,4105,4105,4105,4105,0
|
|
20250217,175000,53704235,4105,4105,4105,4105,0
|
|
20250217,174900,53704235,4105,4105,4105,4105,0
|
|
20250217,174800,53704235,4105,4105,4105,4105,0
|
|
20250217,174700,53704235,4105,4105,4105,4105,0
|
|
20250217,174600,53704235,4105,4105,4105,4105,0
|
|
20250217,174500,53704235,4105,4105,4105,4105,0
|
|
20250217,174400,53704235,4105,4105,4105,4105,0
|
|
20250217,174300,53704235,4105,4105,4105,4105,0
|
|
20250217,174200,53704235,4105,4105,4105,4105,0
|
|
20250217,174100,53704235,4105,4105,4105,4105,267
|
|
20250217,174000,53704235,4105,4105,4105,4105,0
|
|
20250217,173900,53704235,4105,4105,4105,4105,0
|
|
20250217,173800,53704235,4105,4105,4105,4105,0
|
|
20250217,173700,53704235,4105,4105,4105,4105,0
|
|
20250217,173600,53704235,4105,4105,4105,4105,0
|
|
20250217,173500,53704235,4105,4105,4105,4105,0
|
|
20250217,173400,53704235,4105,4105,4105,4105,0
|
|
20250217,173300,53704235,4105,4105,4105,4105,0
|
|
20250217,173200,53704235,4105,4105,4105,4105,0
|
|
20250217,173100,53704235,4105,4105,4105,4105,0
|
|
20250217,173000,53704235,4105,4105,4105,4105,0
|
|
20250217,172900,53704235,4105,4105,4105,4105,0
|
|
20250217,172800,53704235,4105,4105,4105,4105,0
|
|
20250217,172700,53704235,4105,4105,4105,4105,0
|
|
20250217,172600,53704235,4105,4105,4105,4105,0
|
|
20250217,172500,53704235,4105,4105,4105,4105,0
|
|
20250217,172400,53704235,4105,4105,4105,4105,0
|
|
20250217,172300,53704235,4105,4105,4105,4105,0
|
|
20250217,172200,53704235,4105,4105,4105,4105,0
|
|
20250217,172100,53704235,4105,4105,4105,4105,0
|
|
20250217,172000,53704235,4105,4105,4105,4105,0
|
|
20250217,171900,53704235,4105,4105,4105,4105,0
|
|
20250217,171800,53704235,4105,4105,4105,4105,0
|
|
20250217,171700,53704235,4105,4105,4105,4105,0
|
|
20250217,171600,53704235,4105,4105,4105,4105,0
|
|
20250217,171500,53704235,4105,4105,4105,4105,0
|
|
20250217,171400,53704235,4105,4105,4105,4105,0
|
|
20250217,171300,53704235,4105,4105,4105,4105,0
|
|
20250217,171200,53704235,4105,4105,4105,4105,0
|
|
20250217,171100,53704235,4105,4105,4105,4105,267
|
|
20250217,171000,53704235,4105,4105,4105,4105,0
|
|
20250217,170900,53704235,4105,4105,4105,4105,0
|
|
20250217,170800,53704235,4105,4105,4105,4105,0
|
|
20250217,170700,53704235,4105,4105,4105,4105,0
|
|
20250217,170600,53704235,4105,4105,4105,4105,0
|
|
20250217,170500,53704235,4105,4105,4105,4105,0
|
|
20250217,170400,53704235,4105,4105,4105,4105,0
|
|
20250217,170300,53704235,4105,4105,4105,4105,0
|
|
20250217,170200,53704235,4105,4105,4105,4105,0
|
|
20250217,170100,53704235,4105,4105,4105,4105,0
|
|
20250217,170000,53704235,4105,4105,4105,4105,0
|
|
20250217,165900,53704235,4105,4105,4105,4105,0
|
|
20250217,165800,53704235,4105,4105,4105,4105,0
|
|
20250217,165700,53704235,4105,4105,4105,4105,0
|
|
20250217,165600,53704235,4105,4105,4105,4105,0
|
|
20250217,165500,53704235,4105,4105,4105,4105,0
|
|
20250217,165400,53704235,4105,4105,4105,4105,0
|
|
20250217,165300,53704235,4105,4105,4105,4105,0
|
|
20250217,165200,53704235,4105,4105,4105,4105,0
|
|
20250217,165100,53704235,4105,4105,4105,4105,0
|
|
20250217,165000,53704235,4105,4105,4105,4105,0
|
|
20250217,164900,53704235,4105,4105,4105,4105,0
|
|
20250217,164800,53704235,4105,4105,4105,4105,0
|
|
20250217,164700,53704235,4105,4105,4105,4105,0
|
|
20250217,164600,53704235,4105,4105,4105,4105,0
|
|
20250217,164500,53704235,4105,4105,4105,4105,0
|
|
20250217,164400,53704235,4105,4105,4105,4105,0
|
|
20250217,164300,53704235,4105,4105,4105,4105,0
|
|
20250217,164200,53704235,4105,4105,4105,4105,0
|
|
20250217,164100,53704235,4105,4105,4105,4105,267
|
|
20250217,164000,53704235,4105,4105,4105,4105,0
|
|
20250217,163900,53704235,4105,4105,4105,4105,0
|
|
20250217,163800,53704235,4105,4105,4105,4105,0
|
|
20250217,163700,53704235,4105,4105,4105,4105,0
|
|
20250217,163600,53704235,4105,4105,4105,4105,0
|
|
20250217,163500,53704235,4105,4105,4105,4105,0
|
|
20250217,163400,53704235,4105,4105,4105,4105,0
|
|
20250217,163300,53704235,4105,4105,4105,4105,0
|
|
20250217,163200,53704235,4105,4105,4105,4105,0
|
|
20250217,163100,53704235,4105,4105,4105,4105,0
|
|
20250217,163000,53704235,4105,4105,4105,4105,0
|
|
20250217,162900,53704235,4105,4105,4105,4105,0
|
|
20250217,162800,53704235,4105,4105,4105,4105,0
|
|
20250217,162700,53704235,4105,4105,4105,4105,0
|
|
20250217,162600,53704235,4105,4105,4105,4105,0
|
|
20250217,162500,53704235,4105,4105,4105,4105,0
|
|
20250217,162400,53704235,4105,4105,4105,4105,0
|
|
20250217,162300,53704235,4105,4105,4105,4105,0
|
|
20250217,162200,53704235,4105,4105,4105,4105,0
|
|
20250217,162100,53704235,4105,4105,4105,4105,0
|
|
20250217,162000,53704235,4105,4105,4105,4105,0
|
|
20250217,161900,53704235,4105,4105,4105,4105,0
|
|
20250217,161800,53704235,4105,4105,4105,4105,0
|
|
20250217,161700,53704235,4105,4105,4105,4105,0
|
|
20250217,161600,53704235,4105,4105,4105,4105,0
|
|
20250217,161500,53704235,4105,4105,4105,4105,0
|
|
20250217,161400,53704235,4105,4105,4105,4105,0
|
|
20250217,161300,53704235,4105,4105,4105,4105,0
|
|
20250217,161200,53704235,4105,4105,4105,4105,0
|
|
20250217,161100,53704235,4105,4105,4105,4105,267
|
|
20250217,161000,53704235,4105,4105,4105,4105,0
|
|
20250217,160900,53704235,4105,4105,4105,4105,0
|
|
20250217,160800,53704235,4105,4105,4105,4105,0
|
|
20250217,160700,53704235,4105,4105,4105,4105,0
|
|
20250217,160600,53704235,4105,4105,4105,4105,0
|
|
20250217,160500,53704235,4105,4105,4105,4105,0
|
|
20250217,160400,53704235,4105,4105,4105,4105,0
|
|
20250217,160300,53704235,4105,4105,4105,4105,0
|
|
20250217,160200,53704235,4105,4105,4105,4105,0
|
|
20250217,160100,53704235,4105,4105,4105,4105,0
|
|
20250217,160000,53704235,4105,4105,4105,4105,0
|
|
20250217,155900,53704235,4105,4105,4105,4105,0
|
|
20250217,155800,53704235,4105,4105,4105,4105,0
|
|
20250217,155700,53704235,4105,4105,4105,4105,0
|
|
20250217,155600,53704235,4105,4105,4105,4105,0
|
|
20250217,155500,53704235,4105,4105,4105,4105,0
|
|
20250217,155400,53704235,4105,4105,4105,4105,0
|
|
20250217,155300,53704235,4105,4105,4105,4105,0
|
|
20250217,155200,53704235,4105,4105,4105,4105,0
|
|
20250217,155100,53704235,4105,4105,4105,4105,0
|
|
20250217,155000,53704235,4105,4105,4105,4105,0
|
|
20250217,154900,53704235,4105,4105,4105,4105,0
|
|
20250217,154800,53704235,4105,4105,4105,4105,0
|
|
20250217,154700,53704235,4105,4105,4105,4105,0
|
|
20250217,154600,53704235,4105,4105,4105,4105,0
|
|
20250217,154500,53704235,4105,4105,4105,4105,0
|
|
20250217,154400,53704235,4105,4105,4105,4105,0
|
|
20250217,154300,53704235,4105,4105,4105,4105,0
|
|
20250217,154200,53704235,4105,4105,4105,4105,0
|
|
20250217,154100,53704235,4105,4105,4105,4105,267
|
|
20250217,154000,53704235,4105,4105,4105,4105,0
|
|
20250217,153900,53704235,4105,4105,4105,4105,0
|
|
20250217,153800,53704235,4105,4105,4105,4105,0
|
|
20250217,153700,53704235,4105,4105,4105,4105,0
|
|
20250217,153600,53704235,4105,4105,4105,4105,0
|
|
20250217,153500,53704235,4105,4105,4105,4105,0
|
|
20250217,153400,53704235,4105,4105,4105,4105,0
|
|
20250217,153300,53704235,4105,4105,4105,4105,0
|
|
20250217,153200,53704235,4105,4105,4105,4105,0
|
|
20250217,153100,53704235,4105,4105,4105,4105,0
|
|
20250217,153000,53704235,4105,4105,4105,4105,267
|
|
20250217,152900,52608200,4130,4130,4130,4130,0
|
|
20250217,152800,52608200,4130,4130,4130,4130,0
|
|
20250217,152700,52608200,4130,4130,4130,4130,0
|
|
20250217,152600,52608200,4130,4130,4130,4130,0
|
|
20250217,152500,52608200,4130,4130,4130,4130,0
|
|
20250217,152400,52608200,4130,4130,4130,4130,0
|
|
20250217,152300,52608200,4130,4130,4130,4130,0
|
|
20250217,152200,52608200,4130,4130,4130,4130,0
|
|
20250217,152100,52608200,4130,4130,4130,4130,0
|
|
20250217,152000,52608200,4130,4130,4130,4130,0
|
|
20250217,151900,52608200,4130,4130,4130,4130,0
|
|
20250217,151800,52608200,4130,4130,4130,4130,0
|
|
20250217,151700,52608200,4130,4130,4130,4130,0
|
|
20250217,151600,52608200,4130,4130,4130,4130,0
|
|
20250217,151500,52608200,4130,4130,4130,4130,0
|
|
20250217,151400,52608200,4130,4130,4130,4130,0
|
|
20250217,151300,52608200,4130,4130,4130,4130,0
|
|
20250217,151200,52608200,4130,4130,4130,4130,0
|
|
20250217,151100,52608200,4130,4130,4130,4130,0
|
|
20250217,151000,52608200,4130,4130,4130,4130,0
|
|
20250217,150900,52608200,4130,4130,4130,4130,0
|
|
20250217,150800,52608200,4130,4130,4130,4130,0
|
|
20250217,150700,52608200,4130,4130,4130,4130,0
|
|
20250217,150600,52608200,4130,4130,4130,4130,0
|
|
20250217,150500,52608200,4130,4130,4130,4130,0
|
|
20250217,150400,52608200,4130,4130,4130,4130,0
|
|
20250217,150300,52608200,4130,4100,4130,4100,13
|
|
20250217,150200,52554870,4100,4110,4110,4100,160
|
|
20250217,150100,51898330,4135,4135,4135,4135,0
|
|
20250217,150000,51898330,4135,4135,4135,4135,0
|
|
20250217,145900,51898330,4135,4135,4135,4135,0
|
|
20250217,145800,51898330,4135,4135,4135,4135,0
|
|
20250217,145700,51898330,4135,4135,4135,4135,0
|
|
20250217,145600,51898330,4135,4135,4135,4135,0
|
|
20250217,145500,51898330,4135,4135,4135,4135,0
|
|
20250217,145400,51898330,4135,4135,4135,4135,0
|
|
20250217,145300,51898330,4135,4135,4135,4135,0
|
|
20250217,145200,51898330,4135,4135,4135,4135,0
|
|
20250217,145100,51898330,4135,4135,4135,4135,0
|
|
20250217,145000,51898330,4135,4135,4135,4135,0
|
|
20250217,144900,51898330,4135,4135,4135,4135,0
|
|
20250217,144800,51898330,4135,4135,4135,4135,0
|
|
20250217,144700,51898330,4135,4135,4135,4135,0
|
|
20250217,144600,51898330,4135,4135,4135,4135,0
|
|
20250217,144500,51898330,4135,4135,4135,4135,0
|
|
20250217,144400,51898330,4135,4135,4135,4135,1
|
|
20250217,144300,51894195,4130,4120,4130,4120,45
|
|
20250217,144200,51708475,4105,4105,4105,4105,1080
|
|
20250217,144100,47275075,4105,4105,4105,4105,0
|
|
20250217,144000,47275075,4105,4105,4105,4105,0
|
|
20250217,143900,47275075,4105,4105,4105,4105,0
|
|
20250217,143800,47275075,4105,4105,4105,4105,0
|
|
20250217,143700,47275075,4105,4105,4105,4105,0
|
|
20250217,143600,47275075,4105,4105,4105,4105,20
|
|
20250217,143500,47192975,4105,4105,4105,4105,110
|
|
20250217,143400,46741425,4105,4105,4105,4105,57
|
|
20250217,143300,46507440,4105,4105,4105,4105,0
|
|
20250217,143200,46507440,4105,4105,4105,4105,0
|
|
20250217,143100,46507440,4105,4105,4105,4105,0
|
|
20250217,143000,46507440,4105,4105,4105,4105,0
|
|
20250217,142900,46507440,4105,4105,4105,4105,0
|
|
20250217,142800,46507440,4105,4105,4105,4105,0
|
|
20250217,142700,46507440,4105,4105,4105,4105,0
|
|
20250217,142600,46507440,4105,4105,4105,4105,0
|
|
20250217,142500,46507440,4105,4105,4105,4105,0
|
|
20250217,142400,46507440,4105,4105,4105,4105,0
|
|
20250217,142300,46507440,4105,4105,4105,4105,0
|
|
20250217,142200,46507440,4105,4105,4105,4105,13
|
|
20250217,142100,46454075,4105,4105,4105,4105,0
|
|
20250217,142000,46454075,4105,4105,4105,4105,0
|
|
20250217,141900,46454075,4105,4105,4105,4105,0
|
|
20250217,141800,46454075,4105,4105,4105,4105,0
|
|
20250217,141700,46454075,4105,4105,4105,4105,0
|
|
20250217,141600,46454075,4105,4105,4105,4105,30
|
|
20250217,141500,46330925,4105,4105,4105,4105,0
|
|
20250217,141400,46330925,4105,4110,4110,4105,22
|
|
20250217,141300,46240600,4105,4105,4105,4105,0
|
|
20250217,141200,46240600,4105,4105,4105,4105,0
|
|
20250217,141100,46240600,4105,4105,4105,4105,0
|
|
20250217,141000,46240600,4105,4105,4105,4105,0
|
|
20250217,140900,46240600,4105,4105,4105,4105,0
|
|
20250217,140800,46240600,4105,4110,4110,4105,8
|
|
20250217,140700,46207755,4105,4105,4105,4105,0
|
|
20250217,140600,46207755,4105,4105,4105,4105,0
|
|
20250217,140500,46207755,4105,4105,4105,4105,0
|
|
20250217,140400,46207755,4105,4105,4105,4105,0
|
|
20250217,140300,46207755,4105,4105,4105,4105,0
|
|
20250217,140200,46207755,4105,4105,4105,4105,0
|
|
20250217,140100,46207755,4105,4105,4105,4105,0
|
|
20250217,140000,46207755,4105,4105,4105,4105,0
|
|
20250217,135900,46207755,4105,4105,4105,4105,0
|
|
20250217,135800,46207755,4105,4105,4105,4105,0
|
|
20250217,135700,46207755,4105,4105,4105,4105,0
|
|
20250217,135600,46207755,4105,4105,4105,4105,0
|
|
20250217,135500,46207755,4105,4105,4105,4105,0
|
|
20250217,135400,46207755,4105,4105,4105,4105,0
|
|
20250217,135300,46207755,4105,4105,4105,4105,0
|
|
20250217,135200,46207755,4105,4105,4105,4105,0
|
|
20250217,135100,46207755,4105,4105,4105,4105,0
|
|
20250217,135000,46207755,4105,4105,4105,4105,0
|
|
20250217,134900,46207755,4105,4105,4105,4105,0
|
|
20250217,134800,46207755,4105,4105,4105,4105,0
|
|
20250217,134700,46207755,4105,4105,4105,4105,0
|
|
20250217,134600,46207755,4105,4105,4105,4105,0
|
|
20250217,134500,46207755,4105,4120,4120,4105,10
|
|
20250217,134400,46166630,4120,4120,4120,4120,0
|
|
20250217,134300,46166630,4120,4120,4120,4120,5
|
|
20250217,134200,46146030,4120,4120,4120,4120,0
|
|
20250217,134100,46146030,4120,4115,4120,4115,5
|
|
20250217,134000,46125450,4100,4100,4100,4100,0
|
|
20250217,133900,46125450,4100,4100,4100,4100,0
|
|
20250217,133800,46125450,4100,4100,4100,4100,0
|
|
20250217,133700,46125450,4100,4100,4100,4100,0
|
|
20250217,133600,46125450,4100,4100,4100,4100,0
|
|
20250217,133500,46125450,4100,4100,4100,4100,0
|
|
20250217,133400,46125450,4100,4100,4100,4100,0
|
|
20250217,133300,46125450,4100,4100,4100,4100,112
|
|
20250217,133200,45666250,4105,4105,4105,4105,163
|
|
20250217,133100,44997135,4110,4110,4110,4110,99
|
|
20250217,133000,44590245,4115,4115,4115,4115,0
|
|
20250217,132900,44590245,4115,4115,4115,4115,144
|
|
20250217,132800,43997685,4120,4120,4120,4120,0
|
|
20250217,132700,43997685,4120,4120,4120,4120,0
|
|
20250217,132600,43997685,4120,4120,4120,4120,1
|
|
20250217,132500,43993565,4120,4120,4120,4120,0
|
|
20250217,132400,43993565,4120,4120,4120,4120,7
|
|
20250217,132300,43964725,4120,4120,4120,4120,0
|
|
20250217,132200,43964725,4120,4120,4120,4120,29
|
|
20250217,132100,43845245,4120,4120,4120,4120,20
|
|
20250217,132000,43762845,4120,4120,4120,4120,51
|
|
20250217,131900,43552725,4120,4120,4120,4120,0
|
|
20250217,131800,43552725,4120,4120,4120,4120,0
|
|
20250217,131700,43552725,4120,4120,4120,4120,0
|
|
20250217,131600,43552725,4120,4120,4120,4120,0
|
|
20250217,131500,43552725,4120,4120,4120,4120,0
|
|
20250217,131400,43552725,4120,4120,4120,4120,0
|
|
20250217,131300,43552725,4120,4120,4120,4120,0
|
|
20250217,131200,43552725,4120,4120,4120,4120,0
|
|
20250217,131100,43552725,4120,4120,4120,4120,0
|
|
20250217,131000,43552725,4120,4120,4120,4120,0
|
|
20250217,130900,43552725,4120,4120,4120,4120,0
|
|
20250217,130800,43552725,4120,4120,4120,4120,0
|
|
20250217,130700,43552725,4120,4120,4120,4120,0
|
|
20250217,130600,43552725,4120,4120,4120,4120,0
|
|
20250217,130500,43552725,4120,4120,4120,4120,0
|
|
20250217,130400,43552725,4120,4120,4120,4120,4
|
|
20250217,130300,43536245,4120,4120,4120,4120,32
|
|
20250217,130200,43404405,4120,4125,4125,4120,44
|
|
20250217,130100,43223005,4130,4130,4130,4130,0
|
|
20250217,130000,43223005,4130,4130,4130,4130,0
|
|
20250217,125900,43223005,4130,4130,4130,4130,0
|
|
20250217,125800,43223005,4130,4130,4130,4130,0
|
|
20250217,125700,43223005,4130,4130,4130,4130,0
|
|
20250217,125600,43223005,4130,4130,4130,4130,0
|
|
20250217,125500,43223005,4130,4130,4130,4130,0
|
|
20250217,125400,43223005,4130,4130,4130,4130,0
|
|
20250217,125300,43223005,4130,4130,4130,4130,1
|
|
20250217,125200,43218875,4130,4130,4130,4130,11
|
|
20250217,125100,43173445,4130,4130,4130,4130,0
|
|
20250217,125000,43173445,4130,4130,4130,4130,7
|
|
20250217,124900,43144535,4130,4130,4130,4130,2
|
|
20250217,124800,43136275,4135,4135,4135,4135,18
|
|
20250217,124700,43061845,4135,4135,4135,4135,0
|
|
20250217,124600,43061845,4135,4135,4135,4135,0
|
|
20250217,124500,43061845,4135,4135,4135,4135,1
|
|
20250217,124400,43057710,4135,4135,4135,4135,0
|
|
20250217,124300,43057710,4135,4135,4135,4135,0
|
|
20250217,124200,43057710,4135,4135,4135,4135,0
|
|
20250217,124100,43057710,4135,4135,4135,4135,0
|
|
20250217,124000,43057710,4135,4135,4135,4135,0
|
|
20250217,123900,43057710,4135,4135,4135,4135,1
|
|
20250217,123800,43053575,4150,4150,4150,4150,0
|
|
20250217,123700,43053575,4150,4150,4150,4150,0
|
|
20250217,123600,43053575,4150,4150,4150,4150,0
|
|
20250217,123500,43053575,4150,4150,4150,4150,0
|
|
20250217,123400,43053575,4150,4135,4150,4135,3
|
|
20250217,123300,43041150,4125,4125,4125,4125,0
|
|
20250217,123200,43041150,4125,4125,4125,4125,0
|
|
20250217,123100,43041150,4125,4125,4125,4125,0
|
|
20250217,123000,43041150,4125,4125,4130,4125,351
|
|
20250217,122900,41593270,4130,4135,4135,4130,3
|
|
20250217,122800,41580870,4150,4150,4150,4150,0
|
|
20250217,122700,41580870,4150,4150,4150,4150,0
|
|
20250217,122600,41580870,4150,4150,4150,4150,0
|
|
20250217,122500,41580870,4150,4150,4150,4150,0
|
|
20250217,122400,41580870,4150,4150,4150,4150,0
|
|
20250217,122300,41580870,4150,4150,4150,4150,0
|
|
20250217,122200,41580870,4150,4150,4150,4150,0
|
|
20250217,122100,41580870,4150,4150,4150,4150,2
|
|
20250217,122000,41572570,4150,4150,4150,4150,0
|
|
20250217,121900,41572570,4150,4150,4150,4150,20
|
|
20250217,121800,41489570,4150,4150,4150,4150,0
|
|
20250217,121700,41489570,4150,4150,4150,4150,0
|
|
20250217,121600,41489570,4150,4150,4150,4150,1
|
|
20250217,121500,41485420,4150,4150,4150,4150,10
|
|
20250217,121400,41443920,4150,4150,4150,4150,0
|
|
20250217,121300,41443920,4150,4150,4150,4150,3
|
|
20250217,121200,41431470,4145,4145,4145,4145,164
|
|
20250217,121100,40751690,4145,4145,4145,4145,0
|
|
20250217,121000,40751690,4145,4145,4145,4145,0
|
|
20250217,120900,40751690,4145,4145,4145,4145,135
|
|
20250217,120800,40192115,4140,4140,4140,4140,106
|
|
20250217,120700,39753275,4140,4140,4140,4140,100
|
|
20250217,120600,39339275,4135,4135,4135,4135,2
|
|
20250217,120500,39331005,4140,4140,4140,4140,0
|
|
20250217,120400,39331005,4140,4140,4140,4140,0
|
|
20250217,120300,39331005,4140,4140,4140,4140,0
|
|
20250217,120200,39331005,4140,4140,4140,4140,0
|
|
20250217,120100,39331005,4140,4140,4140,4140,0
|
|
20250217,120000,39331005,4140,4130,4140,4130,106
|
|
20250217,115900,38892185,4140,4130,4140,4130,500
|
|
20250217,115800,36824395,4130,4130,4130,4130,0
|
|
20250217,115700,36824395,4130,4125,4130,4125,71
|
|
20250217,115600,36531465,4125,4110,4125,4110,1366
|
|
20250217,115500,30912175,4110,4110,4110,4110,0
|
|
20250217,115400,30912175,4110,4110,4110,4110,0
|
|
20250217,115300,30912175,4110,4110,4110,4110,0
|
|
20250217,115200,30912175,4110,4120,4120,4110,1100
|
|
20250217,115100,26390125,4120,4120,4120,4120,0
|
|
20250217,115000,26390125,4120,4120,4120,4120,0
|
|
20250217,114900,26390125,4120,4120,4120,4120,0
|
|
20250217,114800,26390125,4120,4120,4120,4120,0
|
|
20250217,114700,26390125,4120,4120,4120,4120,0
|
|
20250217,114600,26390125,4120,4120,4120,4120,0
|
|
20250217,114500,26390125,4120,4120,4120,4120,0
|
|
20250217,114400,26390125,4120,4120,4120,4120,0
|
|
20250217,114300,26390125,4120,4120,4120,4120,0
|
|
20250217,114200,26390125,4120,4120,4120,4120,0
|
|
20250217,114100,26390125,4120,4120,4120,4120,0
|
|
20250217,114000,26390125,4120,4120,4120,4120,0
|
|
20250217,113900,26390125,4120,4120,4120,4120,2
|
|
20250217,113800,26381885,4110,4110,4110,4110,0
|
|
20250217,113700,26381885,4110,4110,4110,4110,2
|
|
20250217,113600,26373665,4110,4110,4110,4110,2
|
|
20250217,113500,26365445,4105,4105,4105,4105,0
|
|
20250217,113400,26365445,4105,4105,4105,4105,0
|
|
20250217,113300,26365445,4105,4105,4105,4105,0
|
|
20250217,113200,26365445,4105,4105,4105,4105,0
|
|
20250217,113100,26365445,4105,4105,4105,4105,0
|
|
20250217,113000,26365445,4105,4105,4105,4105,0
|
|
20250217,112900,26365445,4105,4105,4105,4105,0
|
|
20250217,112800,26365445,4105,4105,4105,4105,0
|
|
20250217,112700,26365445,4105,4105,4105,4105,0
|
|
20250217,112600,26365445,4105,4105,4105,4105,0
|
|
20250217,112500,26365445,4105,4105,4105,4105,63
|
|
20250217,112400,26106830,4105,4105,4105,4105,0
|
|
20250217,112300,26106830,4105,4105,4105,4105,180
|
|
20250217,112200,25367930,4105,4110,4110,4105,197
|
|
20250217,112100,24559235,4120,4120,4120,4120,0
|
|
20250217,112000,24559235,4120,4120,4120,4120,0
|
|
20250217,111900,24559235,4120,4120,4120,4120,1
|
|
20250217,111800,24555115,4105,4105,4105,4105,0
|
|
20250217,111700,24555115,4105,4105,4105,4105,0
|
|
20250217,111600,24555115,4105,4105,4105,4105,0
|
|
20250217,111500,24555115,4105,4105,4105,4105,0
|
|
20250217,111400,24555115,4105,4105,4105,4105,0
|
|
20250217,111300,24555115,4105,4105,4105,4105,0
|
|
20250217,111200,24555115,4105,4105,4105,4105,0
|
|
20250217,111100,24555115,4105,4105,4105,4105,0
|
|
20250217,111000,24555115,4105,4110,4110,4105,50
|
|
20250217,110900,24349845,4110,4110,4110,4110,0
|
|
20250217,110800,24349845,4110,4110,4110,4110,0
|
|
20250217,110700,24349845,4110,4110,4110,4110,0
|
|
20250217,110600,24349845,4110,4110,4110,4110,16
|
|
20250217,110500,24284085,4120,4120,4120,4120,0
|
|
20250217,110400,24284085,4120,4120,4120,4120,0
|
|
20250217,110300,24284085,4120,4120,4120,4120,0
|
|
20250217,110200,24284085,4120,4120,4120,4120,0
|
|
20250217,110100,24284085,4120,4120,4120,4120,0
|
|
20250217,110000,24284085,4120,4120,4120,4120,0
|
|
20250217,105900,24284085,4120,4120,4120,4120,0
|
|
20250217,105800,24284085,4120,4120,4120,4120,2
|
|
20250217,105700,24275845,4120,4120,4120,4120,0
|
|
20250217,105600,24275845,4120,4120,4120,4120,0
|
|
20250217,105500,24275845,4120,4120,4120,4120,0
|
|
20250217,105400,24275845,4120,4120,4120,4120,0
|
|
20250217,105300,24275845,4120,4120,4120,4120,0
|
|
20250217,105200,24275845,4120,4120,4120,4120,100
|
|
20250217,105100,23863845,4120,4120,4120,4120,1
|
|
20250217,105000,23859725,4105,4105,4105,4105,0
|
|
20250217,104900,23859725,4105,4105,4105,4105,0
|
|
20250217,104800,23859725,4105,4105,4105,4105,0
|
|
20250217,104700,23859725,4105,4105,4105,4105,0
|
|
20250217,104600,23859725,4105,4105,4105,4105,0
|
|
20250217,104500,23859725,4105,4105,4105,4105,0
|
|
20250217,104400,23859725,4105,4105,4105,4105,0
|
|
20250217,104300,23859725,4105,4115,4115,4105,303
|
|
20250217,104200,22615840,4120,4120,4120,4120,26
|
|
20250217,104100,22508720,4120,4120,4120,4120,0
|
|
20250217,104000,22508720,4120,4120,4120,4120,2
|
|
20250217,103900,22500480,4120,4120,4120,4120,0
|
|
20250217,103800,22500480,4120,4120,4120,4120,0
|
|
20250217,103700,22500480,4120,4120,4120,4120,0
|
|
20250217,103600,22500480,4120,4120,4120,4120,0
|
|
20250217,103500,22500480,4120,4120,4120,4120,0
|
|
20250217,103400,22500480,4120,4120,4120,4120,0
|
|
20250217,103300,22500480,4120,4120,4120,4120,0
|
|
20250217,103200,22500480,4120,4120,4120,4120,0
|
|
20250217,103100,22500480,4120,4120,4120,4120,0
|
|
20250217,103000,22500480,4120,4120,4120,4120,0
|
|
20250217,102900,22500480,4120,4120,4120,4120,0
|
|
20250217,102800,22500480,4120,4120,4120,4120,0
|
|
20250217,102700,22500480,4120,4120,4120,4120,0
|
|
20250217,102600,22500480,4120,4120,4120,4120,0
|
|
20250217,102500,22500480,4120,4120,4120,4120,0
|
|
20250217,102400,22500480,4120,4120,4120,4120,0
|
|
20250217,102300,22500480,4120,4120,4120,4120,2
|
|
20250217,102200,22492240,4115,4115,4115,4115,1
|
|
20250217,102100,22488125,4120,4120,4120,4120,0
|
|
20250217,102000,22488125,4120,4120,4120,4120,0
|
|
20250217,101900,22488125,4120,4120,4120,4120,1
|
|
20250217,101800,22484005,4120,4120,4120,4120,0
|
|
20250217,101700,22484005,4120,4120,4120,4120,0
|
|
20250217,101600,22484005,4120,4120,4120,4120,0
|
|
20250217,101500,22484005,4120,4120,4120,4120,0
|
|
20250217,101400,22484005,4120,4120,4120,4120,0
|
|
20250217,101300,22484005,4120,4120,4120,4120,1
|
|
20250217,101200,22479885,4110,4110,4110,4110,0
|
|
20250217,101100,22479885,4110,4120,4120,4110,572
|
|
20250217,101000,20124640,4135,4135,4135,4135,1
|
|
20250217,100900,20120505,4135,4135,4135,4135,0
|
|
20250217,100800,20120505,4135,4135,4135,4135,0
|
|
20250217,100700,20120505,4135,4135,4135,4135,1
|
|
20250217,100600,20116370,4135,4135,4135,4135,0
|
|
20250217,100500,20116370,4135,4135,4135,4135,0
|
|
20250217,100400,20116370,4135,4135,4135,4135,0
|
|
20250217,100300,20116370,4135,4135,4135,4135,0
|
|
20250217,100200,20116370,4135,4135,4135,4135,0
|
|
20250217,100100,20116370,4135,4135,4135,4135,1
|
|
20250217,100000,20112235,4125,4125,4125,4125,0
|
|
20250217,095900,20112235,4125,4125,4125,4125,0
|
|
20250217,095800,20112235,4125,4125,4125,4125,0
|
|
20250217,095700,20112235,4125,4125,4125,4125,0
|
|
20250217,095600,20112235,4125,4125,4125,4125,0
|
|
20250217,095500,20112235,4125,4125,4125,4125,1
|
|
20250217,095400,20108110,4135,4135,4135,4135,0
|
|
20250217,095300,20108110,4135,4125,4135,4125,3
|
|
20250217,095200,20095725,4115,4115,4115,4115,7
|
|
20250217,095100,20066920,4115,4115,4115,4115,3
|
|
20250217,095000,20054575,4110,4105,4110,4105,271
|
|
20250217,094900,18942115,4105,4105,4105,4105,50
|
|
20250217,094800,18736865,4105,4105,4105,4105,0
|
|
20250217,094700,18736865,4105,4105,4105,4105,2
|
|
20250217,094600,18728655,4105,4105,4105,4105,0
|
|
20250217,094500,18728655,4105,4090,4105,4090,802
|
|
20250217,094400,15445810,4085,4085,4085,4085,1
|
|
20250217,094300,15441725,4090,4090,4090,4090,2
|
|
20250217,094200,15433545,4085,4085,4085,4085,0
|
|
20250217,094100,15433545,4085,4085,4085,4085,1
|
|
20250217,094000,15429460,4075,4075,4075,4075,0
|
|
20250217,093900,15429460,4075,4075,4075,4075,1
|
|
20250217,093800,15425385,4090,4090,4090,4090,10
|
|
20250217,093700,15384485,4090,4075,4090,4075,644
|
|
20250217,093600,12755610,4075,4075,4075,4075,0
|
|
20250217,093500,12755610,4075,4075,4075,4075,100
|
|
20250217,093400,12348110,4075,4080,4080,4075,13
|
|
20250217,093300,12295085,4080,4080,4080,4080,0
|
|
20250217,093200,12295085,4080,4080,4080,4080,10
|
|
20250217,093100,12254285,4080,4080,4080,4080,0
|
|
20250217,093000,12254285,4080,4080,4080,4080,0
|
|
20250217,092900,12254285,4080,4080,4080,4080,0
|
|
20250217,092800,12254285,4080,4080,4080,4080,0
|
|
20250217,092700,12254285,4080,4080,4080,4080,0
|
|
20250217,092600,12254285,4080,4080,4080,4080,0
|
|
20250217,092500,12254285,4080,4080,4080,4080,162
|
|
20250217,092400,11593325,4080,4080,4080,4080,1
|
|
20250217,092300,11589245,4060,4060,4060,4060,2
|
|
20250217,092200,11581125,4050,4050,4050,4050,0
|
|
20250217,092100,11581125,4050,4050,4050,4050,0
|
|
20250217,092000,11581125,4050,4050,4050,4050,0
|
|
20250217,091900,11581125,4050,4050,4050,4050,0
|
|
20250217,091800,11581125,4050,4050,4050,4050,150
|
|
20250217,091700,10973625,4080,4080,4080,4080,2
|
|
20250217,091600,10965465,4030,4030,4030,4030,0
|
|
20250217,091500,10965465,4030,4030,4030,4030,0
|
|
20250217,091400,10965465,4030,4090,4090,4030,1800
|
|
20250217,091300,3657830,4090,4090,4090,4090,0
|
|
20250217,091200,3657830,4090,4095,4095,4090,2
|
|
20250217,091100,3649645,4105,4105,4105,4105,131
|
|
20250217,091000,3111890,4105,4105,4105,4105,0
|
|
20250217,090900,3111890,4105,4105,4105,4105,0
|
|
20250217,090800,3111890,4105,4105,4105,4105,1
|
|
20250217,090700,3107785,4105,4100,4105,4100,100
|
|
20250217,090600,2697615,4070,4070,4070,4070,20
|
|
20250217,090500,2616215,4055,4055,4055,4055,0
|
|
20250217,090400,2616215,4055,4075,4075,4055,622
|
|
20250217,090300,89430,4065,4065,4065,4065,0
|
|
20250217,090200,89430,4065,4065,4065,4065,22
|
|
20250217,090100,0,4135,4135,4135,4135,0
|
|
20250217,090000,0,4135,4135,4135,4135,0
|