704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,204100,47567120,4665,4665,4665,4665,131
|
|
20250211,204000,47567120,4665,4665,4665,4665,0
|
|
20250211,203900,47567120,4665,4665,4665,4665,0
|
|
20250211,203800,47567120,4665,4665,4665,4665,0
|
|
20250211,203700,47567120,4665,4665,4665,4665,0
|
|
20250211,203600,47567120,4665,4665,4665,4665,0
|
|
20250211,203500,47567120,4665,4665,4665,4665,0
|
|
20250211,203400,47567120,4665,4665,4665,4665,0
|
|
20250211,203300,47567120,4665,4665,4665,4665,0
|
|
20250211,203200,47567120,4665,4665,4665,4665,0
|
|
20250211,203100,47567120,4665,4665,4665,4665,0
|
|
20250211,203000,47567120,4665,4665,4665,4665,0
|
|
20250211,202900,47567120,4665,4665,4665,4665,0
|
|
20250211,202800,47567120,4665,4665,4665,4665,0
|
|
20250211,202700,47567120,4665,4665,4665,4665,0
|
|
20250211,202600,47567120,4665,4665,4665,4665,0
|
|
20250211,202500,47567120,4665,4665,4665,4665,0
|
|
20250211,202400,47567120,4665,4665,4665,4665,0
|
|
20250211,202300,47567120,4665,4665,4665,4665,0
|
|
20250211,202200,47567120,4665,4665,4665,4665,0
|
|
20250211,202100,47567120,4665,4665,4665,4665,0
|
|
20250211,202000,47567120,4665,4665,4665,4665,0
|
|
20250211,201900,47567120,4665,4665,4665,4665,0
|
|
20250211,201800,47567120,4665,4665,4665,4665,0
|
|
20250211,201700,47567120,4665,4665,4665,4665,0
|
|
20250211,201600,47567120,4665,4665,4665,4665,0
|
|
20250211,201500,47567120,4665,4665,4665,4665,0
|
|
20250211,201400,47567120,4665,4665,4665,4665,0
|
|
20250211,201300,47567120,4665,4665,4665,4665,0
|
|
20250211,201200,47567120,4665,4665,4665,4665,0
|
|
20250211,201100,47567120,4665,4665,4665,4665,131
|
|
20250211,201000,47567120,4665,4665,4665,4665,0
|
|
20250211,200900,47567120,4665,4665,4665,4665,0
|
|
20250211,200800,47567120,4665,4665,4665,4665,0
|
|
20250211,200700,47567120,4665,4665,4665,4665,0
|
|
20250211,200600,47567120,4665,4665,4665,4665,0
|
|
20250211,200500,47567120,4665,4665,4665,4665,0
|
|
20250211,200400,47567120,4665,4665,4665,4665,0
|
|
20250211,200300,47567120,4665,4665,4665,4665,0
|
|
20250211,200200,47567120,4665,4665,4665,4665,0
|
|
20250211,200100,47567120,4665,4665,4665,4665,0
|
|
20250211,200000,47567120,4665,4665,4665,4665,0
|
|
20250211,195900,47567120,4665,4665,4665,4665,0
|
|
20250211,195800,47567120,4665,4665,4665,4665,0
|
|
20250211,195700,47567120,4665,4665,4665,4665,0
|
|
20250211,195600,47567120,4665,4665,4665,4665,0
|
|
20250211,195500,47567120,4665,4665,4665,4665,0
|
|
20250211,195400,47567120,4665,4665,4665,4665,0
|
|
20250211,195300,47567120,4665,4665,4665,4665,0
|
|
20250211,195200,47567120,4665,4665,4665,4665,0
|
|
20250211,195100,47567120,4665,4665,4665,4665,0
|
|
20250211,195000,47567120,4665,4665,4665,4665,0
|
|
20250211,194900,47567120,4665,4665,4665,4665,0
|
|
20250211,194800,47567120,4665,4665,4665,4665,0
|
|
20250211,194700,47567120,4665,4665,4665,4665,0
|
|
20250211,194600,47567120,4665,4665,4665,4665,0
|
|
20250211,194500,47567120,4665,4665,4665,4665,0
|
|
20250211,194400,47567120,4665,4665,4665,4665,0
|
|
20250211,194300,47567120,4665,4665,4665,4665,0
|
|
20250211,194200,47567120,4665,4665,4665,4665,0
|
|
20250211,194100,47567120,4665,4665,4665,4665,131
|
|
20250211,194000,47567120,4665,4665,4665,4665,0
|
|
20250211,193900,47567120,4665,4665,4665,4665,0
|
|
20250211,193800,47567120,4665,4665,4665,4665,0
|
|
20250211,193700,47567120,4665,4665,4665,4665,0
|
|
20250211,193600,47567120,4665,4665,4665,4665,0
|
|
20250211,193500,47567120,4665,4665,4665,4665,0
|
|
20250211,193400,47567120,4665,4665,4665,4665,0
|
|
20250211,193300,47567120,4665,4665,4665,4665,0
|
|
20250211,193200,47567120,4665,4665,4665,4665,0
|
|
20250211,193100,47567120,4665,4665,4665,4665,0
|
|
20250211,193000,47567120,4665,4665,4665,4665,0
|
|
20250211,192900,47567120,4665,4665,4665,4665,0
|
|
20250211,192800,47567120,4665,4665,4665,4665,0
|
|
20250211,192700,47567120,4665,4665,4665,4665,0
|
|
20250211,192600,47567120,4665,4665,4665,4665,0
|
|
20250211,192500,47567120,4665,4665,4665,4665,0
|
|
20250211,192400,47567120,4665,4665,4665,4665,0
|
|
20250211,192300,47567120,4665,4665,4665,4665,0
|
|
20250211,192200,47567120,4665,4665,4665,4665,0
|
|
20250211,192100,47567120,4665,4665,4665,4665,0
|
|
20250211,192000,47567120,4665,4665,4665,4665,0
|
|
20250211,191900,47567120,4665,4665,4665,4665,0
|
|
20250211,191800,47567120,4665,4665,4665,4665,0
|
|
20250211,191700,47567120,4665,4665,4665,4665,0
|
|
20250211,191600,47567120,4665,4665,4665,4665,0
|
|
20250211,191500,47567120,4665,4665,4665,4665,0
|
|
20250211,191400,47567120,4665,4665,4665,4665,0
|
|
20250211,191300,47567120,4665,4665,4665,4665,0
|
|
20250211,191200,47567120,4665,4665,4665,4665,0
|
|
20250211,191100,47567120,4665,4665,4665,4665,131
|
|
20250211,191000,47567120,4665,4665,4665,4665,0
|
|
20250211,190900,47567120,4665,4665,4665,4665,0
|
|
20250211,190800,47567120,4665,4665,4665,4665,0
|
|
20250211,190700,47567120,4665,4665,4665,4665,0
|
|
20250211,190600,47567120,4665,4665,4665,4665,0
|
|
20250211,190500,47567120,4665,4665,4665,4665,0
|
|
20250211,190400,47567120,4665,4665,4665,4665,0
|
|
20250211,190300,47567120,4665,4665,4665,4665,0
|
|
20250211,190200,47567120,4665,4665,4665,4665,0
|
|
20250211,190100,47567120,4665,4665,4665,4665,0
|
|
20250211,190000,47567120,4665,4665,4665,4665,0
|
|
20250211,185900,47567120,4665,4665,4665,4665,0
|
|
20250211,185800,47567120,4665,4665,4665,4665,0
|
|
20250211,185700,47567120,4665,4665,4665,4665,0
|
|
20250211,185600,47567120,4665,4665,4665,4665,0
|
|
20250211,185500,47567120,4665,4665,4665,4665,0
|
|
20250211,185400,47567120,4665,4665,4665,4665,0
|
|
20250211,185300,47567120,4665,4665,4665,4665,0
|
|
20250211,185200,47567120,4665,4665,4665,4665,0
|
|
20250211,185100,47567120,4665,4665,4665,4665,0
|
|
20250211,185000,47567120,4665,4665,4665,4665,0
|
|
20250211,184900,47567120,4665,4665,4665,4665,0
|
|
20250211,184800,47567120,4665,4665,4665,4665,0
|
|
20250211,184700,47567120,4665,4665,4665,4665,0
|
|
20250211,184600,47567120,4665,4665,4665,4665,0
|
|
20250211,184500,47567120,4665,4665,4665,4665,0
|
|
20250211,184400,47567120,4665,4665,4665,4665,0
|
|
20250211,184300,47567120,4665,4665,4665,4665,0
|
|
20250211,184200,47567120,4665,4665,4665,4665,0
|
|
20250211,184100,47567120,4665,4665,4665,4665,131
|
|
20250211,184000,47567120,4665,4665,4665,4665,0
|
|
20250211,183900,47567120,4665,4665,4665,4665,0
|
|
20250211,183800,47567120,4665,4665,4665,4665,0
|
|
20250211,183700,47567120,4665,4665,4665,4665,0
|
|
20250211,183600,47567120,4665,4665,4665,4665,0
|
|
20250211,183500,47567120,4665,4665,4665,4665,0
|
|
20250211,183400,47567120,4665,4665,4665,4665,0
|
|
20250211,183300,47567120,4665,4665,4665,4665,0
|
|
20250211,183200,47567120,4665,4665,4665,4665,0
|
|
20250211,183100,47567120,4665,4665,4665,4665,0
|
|
20250211,183000,47567120,4665,4665,4665,4665,0
|
|
20250211,182900,47567120,4665,4665,4665,4665,0
|
|
20250211,182800,47567120,4665,4665,4665,4665,0
|
|
20250211,182700,47567120,4665,4665,4665,4665,0
|
|
20250211,182600,47567120,4665,4665,4665,4665,0
|
|
20250211,182500,47567120,4665,4665,4665,4665,0
|
|
20250211,182400,47567120,4665,4665,4665,4665,0
|
|
20250211,182300,47567120,4665,4665,4665,4665,0
|
|
20250211,182200,47567120,4665,4665,4665,4665,0
|
|
20250211,182100,47567120,4665,4665,4665,4665,0
|
|
20250211,182000,47567120,4665,4665,4665,4665,0
|
|
20250211,181900,47567120,4665,4665,4665,4665,0
|
|
20250211,181800,47567120,4665,4665,4665,4665,0
|
|
20250211,181700,47567120,4665,4665,4665,4665,0
|
|
20250211,181600,47567120,4665,4665,4665,4665,0
|
|
20250211,181500,47567120,4665,4665,4665,4665,0
|
|
20250211,181400,47567120,4665,4665,4665,4665,0
|
|
20250211,181300,47567120,4665,4665,4665,4665,0
|
|
20250211,181200,47567120,4665,4665,4665,4665,0
|
|
20250211,181100,47567120,4665,4665,4665,4665,131
|
|
20250211,181000,47567120,4665,4665,4665,4665,0
|
|
20250211,180900,47567120,4665,4665,4665,4665,0
|
|
20250211,180800,47567120,4665,4665,4665,4665,0
|
|
20250211,180700,47567120,4665,4665,4665,4665,0
|
|
20250211,180600,47567120,4665,4665,4665,4665,0
|
|
20250211,180500,47567120,4665,4665,4665,4665,0
|
|
20250211,180400,47567120,4665,4665,4665,4665,0
|
|
20250211,180300,47567120,4665,4665,4665,4665,0
|
|
20250211,180200,47567120,4665,4665,4665,4665,0
|
|
20250211,180100,47567120,4665,4665,4665,4665,0
|
|
20250211,180000,47567120,4665,4665,4665,4665,0
|
|
20250211,175900,47567120,4665,4665,4665,4665,0
|
|
20250211,175800,47567120,4665,4665,4665,4665,0
|
|
20250211,175700,47567120,4665,4665,4665,4665,0
|
|
20250211,175600,47567120,4665,4665,4665,4665,0
|
|
20250211,175500,47567120,4665,4665,4665,4665,0
|
|
20250211,175400,47567120,4665,4665,4665,4665,0
|
|
20250211,175300,47567120,4665,4665,4665,4665,0
|
|
20250211,175200,47567120,4665,4665,4665,4665,0
|
|
20250211,175100,47567120,4665,4665,4665,4665,0
|
|
20250211,175000,47567120,4665,4665,4665,4665,0
|
|
20250211,174900,47567120,4665,4665,4665,4665,0
|
|
20250211,174800,47567120,4665,4665,4665,4665,0
|
|
20250211,174700,47567120,4665,4665,4665,4665,0
|
|
20250211,174600,47567120,4665,4665,4665,4665,0
|
|
20250211,174500,47567120,4665,4665,4665,4665,0
|
|
20250211,174400,47567120,4665,4665,4665,4665,0
|
|
20250211,174300,47567120,4665,4665,4665,4665,0
|
|
20250211,174200,47567120,4665,4665,4665,4665,0
|
|
20250211,174100,47567120,4665,4665,4665,4665,131
|
|
20250211,174000,47567120,4665,4665,4665,4665,0
|
|
20250211,173900,47567120,4665,4665,4665,4665,0
|
|
20250211,173800,47567120,4665,4665,4665,4665,0
|
|
20250211,173700,47567120,4665,4665,4665,4665,0
|
|
20250211,173600,47567120,4665,4665,4665,4665,0
|
|
20250211,173500,47567120,4665,4665,4665,4665,0
|
|
20250211,173400,47567120,4665,4665,4665,4665,0
|
|
20250211,173300,47567120,4665,4665,4665,4665,0
|
|
20250211,173200,47567120,4665,4665,4665,4665,0
|
|
20250211,173100,47567120,4665,4665,4665,4665,0
|
|
20250211,173000,47567120,4665,4665,4665,4665,0
|
|
20250211,172900,47567120,4665,4665,4665,4665,0
|
|
20250211,172800,47567120,4665,4665,4665,4665,0
|
|
20250211,172700,47567120,4665,4665,4665,4665,0
|
|
20250211,172600,47567120,4665,4665,4665,4665,0
|
|
20250211,172500,47567120,4665,4665,4665,4665,0
|
|
20250211,172400,47567120,4665,4665,4665,4665,0
|
|
20250211,172300,47567120,4665,4665,4665,4665,0
|
|
20250211,172200,47567120,4665,4665,4665,4665,0
|
|
20250211,172100,47567120,4665,4665,4665,4665,0
|
|
20250211,172000,47567120,4665,4665,4665,4665,0
|
|
20250211,171900,47567120,4665,4665,4665,4665,0
|
|
20250211,171800,47567120,4665,4665,4665,4665,0
|
|
20250211,171700,47567120,4665,4665,4665,4665,0
|
|
20250211,171600,47567120,4665,4665,4665,4665,0
|
|
20250211,171500,47567120,4665,4665,4665,4665,0
|
|
20250211,171400,47567120,4665,4665,4665,4665,0
|
|
20250211,171300,47567120,4665,4665,4665,4665,0
|
|
20250211,171200,47567120,4665,4665,4665,4665,0
|
|
20250211,171100,47567120,4665,4665,4665,4665,131
|
|
20250211,171000,47567120,4665,4665,4665,4665,0
|
|
20250211,170900,47567120,4665,4665,4665,4665,0
|
|
20250211,170800,47567120,4665,4665,4665,4665,0
|
|
20250211,170700,47567120,4665,4665,4665,4665,0
|
|
20250211,170600,47567120,4665,4665,4665,4665,0
|
|
20250211,170500,47567120,4665,4665,4665,4665,0
|
|
20250211,170400,47567120,4665,4665,4665,4665,0
|
|
20250211,170300,47567120,4665,4665,4665,4665,0
|
|
20250211,170200,47567120,4665,4665,4665,4665,0
|
|
20250211,170100,47567120,4665,4665,4665,4665,0
|
|
20250211,170000,47567120,4665,4665,4665,4665,0
|
|
20250211,165900,47567120,4665,4665,4665,4665,0
|
|
20250211,165800,47567120,4665,4665,4665,4665,0
|
|
20250211,165700,47567120,4665,4665,4665,4665,0
|
|
20250211,165600,47567120,4665,4665,4665,4665,0
|
|
20250211,165500,47567120,4665,4665,4665,4665,0
|
|
20250211,165400,47567120,4665,4665,4665,4665,0
|
|
20250211,165300,47567120,4665,4665,4665,4665,0
|
|
20250211,165200,47567120,4665,4665,4665,4665,0
|
|
20250211,165100,47567120,4665,4665,4665,4665,0
|
|
20250211,165000,47567120,4665,4665,4665,4665,0
|
|
20250211,164900,47567120,4665,4665,4665,4665,0
|
|
20250211,164800,47567120,4665,4665,4665,4665,0
|
|
20250211,164700,47567120,4665,4665,4665,4665,0
|
|
20250211,164600,47567120,4665,4665,4665,4665,0
|
|
20250211,164500,47567120,4665,4665,4665,4665,0
|
|
20250211,164400,47567120,4665,4665,4665,4665,0
|
|
20250211,164300,47567120,4665,4665,4665,4665,0
|
|
20250211,164200,47567120,4665,4665,4665,4665,0
|
|
20250211,164100,47567120,4665,4665,4665,4665,131
|
|
20250211,164000,47567120,4665,4665,4665,4665,0
|
|
20250211,163900,47567120,4665,4665,4665,4665,0
|
|
20250211,163800,47567120,4665,4665,4665,4665,0
|
|
20250211,163700,47567120,4665,4665,4665,4665,0
|
|
20250211,163600,47567120,4665,4665,4665,4665,0
|
|
20250211,163500,47567120,4665,4665,4665,4665,0
|
|
20250211,163400,47567120,4665,4665,4665,4665,0
|
|
20250211,163300,47567120,4665,4665,4665,4665,0
|
|
20250211,163200,47567120,4665,4665,4665,4665,0
|
|
20250211,163100,47567120,4665,4665,4665,4665,0
|
|
20250211,163000,47567120,4665,4665,4665,4665,0
|
|
20250211,162900,47567120,4665,4665,4665,4665,0
|
|
20250211,162800,47567120,4665,4665,4665,4665,0
|
|
20250211,162700,47567120,4665,4665,4665,4665,0
|
|
20250211,162600,47567120,4665,4665,4665,4665,0
|
|
20250211,162500,47567120,4665,4665,4665,4665,0
|
|
20250211,162400,47567120,4665,4665,4665,4665,0
|
|
20250211,162300,47567120,4665,4665,4665,4665,0
|
|
20250211,162200,47567120,4665,4665,4665,4665,0
|
|
20250211,162100,47567120,4665,4665,4665,4665,0
|
|
20250211,162000,47567120,4665,4665,4665,4665,0
|
|
20250211,161900,47567120,4665,4665,4665,4665,0
|
|
20250211,161800,47567120,4665,4665,4665,4665,0
|
|
20250211,161700,47567120,4665,4665,4665,4665,0
|
|
20250211,161600,47567120,4665,4665,4665,4665,0
|
|
20250211,161500,47567120,4665,4665,4665,4665,0
|
|
20250211,161400,47567120,4665,4665,4665,4665,0
|
|
20250211,161300,47567120,4665,4665,4665,4665,0
|
|
20250211,161200,47567120,4665,4665,4665,4665,0
|
|
20250211,161100,47567120,4665,4665,4665,4665,131
|
|
20250211,161000,47567120,4665,4665,4665,4665,0
|
|
20250211,160900,47567120,4665,4665,4665,4665,0
|
|
20250211,160800,47567120,4665,4665,4665,4665,0
|
|
20250211,160700,47567120,4665,4665,4665,4665,0
|
|
20250211,160600,47567120,4665,4665,4665,4665,0
|
|
20250211,160500,47567120,4665,4665,4665,4665,0
|
|
20250211,160400,47567120,4665,4665,4665,4665,0
|
|
20250211,160300,47567120,4665,4665,4665,4665,0
|
|
20250211,160200,47567120,4665,4665,4665,4665,0
|
|
20250211,160100,47567120,4665,4665,4665,4665,0
|
|
20250211,160000,47567120,4665,4665,4665,4665,0
|
|
20250211,155900,47567120,4665,4665,4665,4665,0
|
|
20250211,155800,47567120,4665,4665,4665,4665,0
|
|
20250211,155700,47567120,4665,4665,4665,4665,0
|
|
20250211,155600,47567120,4665,4665,4665,4665,0
|
|
20250211,155500,47567120,4665,4665,4665,4665,0
|
|
20250211,155400,47567120,4665,4665,4665,4665,0
|
|
20250211,155300,47567120,4665,4665,4665,4665,0
|
|
20250211,155200,47567120,4665,4665,4665,4665,0
|
|
20250211,155100,47567120,4665,4665,4665,4665,0
|
|
20250211,155000,47567120,4665,4665,4665,4665,0
|
|
20250211,154900,47567120,4665,4665,4665,4665,0
|
|
20250211,154800,47567120,4665,4665,4665,4665,0
|
|
20250211,154700,47567120,4665,4665,4665,4665,0
|
|
20250211,154600,47567120,4665,4665,4665,4665,0
|
|
20250211,154500,47567120,4665,4665,4665,4665,0
|
|
20250211,154400,47567120,4665,4665,4665,4665,0
|
|
20250211,154300,47567120,4665,4665,4665,4665,0
|
|
20250211,154200,47567120,4665,4665,4665,4665,0
|
|
20250211,154100,47567120,4665,4665,4665,4665,131
|
|
20250211,154000,47567120,4665,4665,4665,4665,0
|
|
20250211,153900,47567120,4665,4665,4665,4665,0
|
|
20250211,153800,47567120,4665,4665,4665,4665,0
|
|
20250211,153700,47567120,4665,4665,4665,4665,0
|
|
20250211,153600,47567120,4665,4665,4665,4665,0
|
|
20250211,153500,47567120,4665,4665,4665,4665,0
|
|
20250211,153400,47567120,4665,4665,4665,4665,0
|
|
20250211,153300,47567120,4665,4665,4665,4665,0
|
|
20250211,153200,47567120,4665,4665,4665,4665,0
|
|
20250211,153100,47567120,4665,4665,4665,4665,0
|
|
20250211,153000,47567120,4665,4665,4665,4665,131
|
|
20250211,152900,46956005,4670,4670,4670,4670,0
|
|
20250211,152800,46956005,4670,4670,4670,4670,0
|
|
20250211,152700,46956005,4670,4670,4670,4670,0
|
|
20250211,152600,46956005,4670,4670,4670,4670,0
|
|
20250211,152500,46956005,4670,4670,4670,4670,0
|
|
20250211,152400,46956005,4670,4670,4670,4670,0
|
|
20250211,152300,46956005,4670,4670,4670,4670,0
|
|
20250211,152200,46956005,4670,4670,4670,4670,0
|
|
20250211,152100,46956005,4670,4670,4670,4670,0
|
|
20250211,152000,46956005,4670,4670,4670,4670,0
|
|
20250211,151900,46956005,4670,4700,4700,4670,579
|
|
20250211,151800,44252045,4670,4670,4670,4670,0
|
|
20250211,151700,44252045,4670,4670,4670,4670,0
|
|
20250211,151600,44252045,4670,4670,4670,4670,75
|
|
20250211,151500,43901795,4700,4700,4700,4700,0
|
|
20250211,151400,43901795,4700,4700,4700,4700,0
|
|
20250211,151300,43901795,4700,4700,4700,4700,0
|
|
20250211,151200,43901795,4700,4700,4700,4700,0
|
|
20250211,151100,43901795,4700,4700,4700,4700,0
|
|
20250211,151000,43901795,4700,4670,4700,4670,11
|
|
20250211,150900,43850395,4700,4700,4700,4700,5
|
|
20250211,150800,43826895,4700,4700,4700,4700,1
|
|
20250211,150700,43822195,4700,4700,4700,4700,0
|
|
20250211,150600,43822195,4700,4700,4700,4700,0
|
|
20250211,150500,43822195,4700,4700,4700,4700,0
|
|
20250211,150400,43822195,4700,4680,4700,4680,2
|
|
20250211,150300,43812815,4700,4700,4700,4700,0
|
|
20250211,150200,43812815,4700,4680,4700,4680,192
|
|
20250211,150100,42914205,4680,4680,4680,4680,0
|
|
20250211,150000,42914205,4680,4680,4680,4680,0
|
|
20250211,145900,42914205,4680,4680,4680,4680,0
|
|
20250211,145800,42914205,4680,4680,4680,4680,0
|
|
20250211,145700,42914205,4680,4680,4680,4680,0
|
|
20250211,145600,42914205,4680,4680,4680,4680,0
|
|
20250211,145500,42914205,4680,4680,4680,4680,0
|
|
20250211,145400,42914205,4680,4680,4680,4680,0
|
|
20250211,145300,42914205,4680,4680,4680,4680,0
|
|
20250211,145200,42914205,4680,4680,4680,4680,0
|
|
20250211,145100,42914205,4680,4680,4680,4680,10
|
|
20250211,145000,42867405,4680,4680,4680,4680,0
|
|
20250211,144900,42867405,4680,4680,4680,4680,0
|
|
20250211,144800,42867405,4680,4680,4680,4680,22
|
|
20250211,144700,42764445,4675,4675,4675,4675,0
|
|
20250211,144600,42764445,4675,4675,4675,4675,0
|
|
20250211,144500,42764445,4675,4675,4675,4675,0
|
|
20250211,144400,42764445,4675,4675,4675,4675,0
|
|
20250211,144300,42764445,4675,4675,4675,4675,0
|
|
20250211,144200,42764445,4675,4675,4675,4675,0
|
|
20250211,144100,42764445,4675,4675,4675,4675,0
|
|
20250211,144000,42764445,4675,4675,4675,4675,0
|
|
20250211,143900,42764445,4675,4675,4675,4675,0
|
|
20250211,143800,42764445,4675,4675,4675,4675,0
|
|
20250211,143700,42764445,4675,4675,4675,4675,0
|
|
20250211,143600,42764445,4675,4675,4675,4675,0
|
|
20250211,143500,42764445,4675,4675,4675,4675,0
|
|
20250211,143400,42764445,4675,4675,4675,4675,0
|
|
20250211,143300,42764445,4675,4675,4675,4675,0
|
|
20250211,143200,42764445,4675,4675,4675,4675,0
|
|
20250211,143100,42764445,4675,4680,4680,4675,2769
|
|
20250211,143000,29815465,4680,4680,4680,4680,0
|
|
20250211,142900,29815465,4680,4680,4680,4680,0
|
|
20250211,142800,29815465,4680,4680,4680,4680,0
|
|
20250211,142700,29815465,4680,4680,4680,4680,0
|
|
20250211,142600,29815465,4680,4680,4680,4680,0
|
|
20250211,142500,29815465,4680,4680,4680,4680,0
|
|
20250211,142400,29815465,4680,4680,4680,4680,0
|
|
20250211,142300,29815465,4680,4680,4680,4680,0
|
|
20250211,142200,29815465,4680,4680,4680,4680,0
|
|
20250211,142100,29815465,4680,4680,4680,4680,0
|
|
20250211,142000,29815465,4680,4680,4680,4680,0
|
|
20250211,141900,29815465,4680,4680,4680,4680,0
|
|
20250211,141800,29815465,4680,4680,4680,4680,0
|
|
20250211,141700,29815465,4680,4680,4680,4680,9
|
|
20250211,141600,29773345,4695,4695,4695,4695,0
|
|
20250211,141500,29773345,4695,4695,4695,4695,0
|
|
20250211,141400,29773345,4695,4695,4695,4695,0
|
|
20250211,141300,29773345,4695,4695,4695,4695,0
|
|
20250211,141200,29773345,4695,4695,4695,4695,0
|
|
20250211,141100,29773345,4695,4695,4695,4695,0
|
|
20250211,141000,29773345,4695,4695,4695,4695,100
|
|
20250211,140900,29303845,4695,4695,4695,4695,0
|
|
20250211,140800,29303845,4695,4695,4695,4695,0
|
|
20250211,140700,29303845,4695,4695,4695,4695,0
|
|
20250211,140600,29303845,4695,4695,4695,4695,0
|
|
20250211,140500,29303845,4695,4695,4695,4695,0
|
|
20250211,140400,29303845,4695,4695,4695,4695,0
|
|
20250211,140300,29303845,4695,4695,4695,4695,0
|
|
20250211,140200,29303845,4695,4695,4695,4695,0
|
|
20250211,140100,29303845,4695,4695,4695,4695,0
|
|
20250211,140000,29303845,4695,4695,4695,4695,0
|
|
20250211,135900,29303845,4695,4695,4695,4695,0
|
|
20250211,135800,29303845,4695,4695,4695,4695,0
|
|
20250211,135700,29303845,4695,4695,4695,4695,0
|
|
20250211,135600,29303845,4695,4695,4695,4695,0
|
|
20250211,135500,29303845,4695,4695,4695,4695,0
|
|
20250211,135400,29303845,4695,4695,4695,4695,151
|
|
20250211,135300,28594900,4695,4695,4695,4695,0
|
|
20250211,135200,28594900,4695,4695,4695,4695,0
|
|
20250211,135100,28594900,4695,4695,4695,4695,0
|
|
20250211,135000,28594900,4695,4695,4695,4695,0
|
|
20250211,134900,28594900,4695,4695,4695,4695,0
|
|
20250211,134800,28594900,4695,4695,4695,4695,0
|
|
20250211,134700,28594900,4695,4695,4695,4695,0
|
|
20250211,134600,28594900,4695,4695,4695,4695,0
|
|
20250211,134500,28594900,4695,4695,4695,4695,5
|
|
20250211,134400,28571425,4695,4695,4695,4695,0
|
|
20250211,134300,28571425,4695,4695,4695,4695,0
|
|
20250211,134200,28571425,4695,4695,4695,4695,0
|
|
20250211,134100,28571425,4695,4695,4695,4695,0
|
|
20250211,134000,28571425,4695,4695,4695,4695,0
|
|
20250211,133900,28571425,4695,4695,4695,4695,0
|
|
20250211,133800,28571425,4695,4695,4695,4695,0
|
|
20250211,133700,28571425,4695,4695,4695,4695,0
|
|
20250211,133600,28571425,4695,4695,4695,4695,0
|
|
20250211,133500,28571425,4695,4695,4695,4695,0
|
|
20250211,133400,28571425,4695,4695,4695,4695,0
|
|
20250211,133300,28571425,4695,4695,4695,4695,295
|
|
20250211,133200,27186400,4690,4690,4690,4690,0
|
|
20250211,133100,27186400,4690,4690,4690,4690,0
|
|
20250211,133000,27186400,4690,4690,4690,4690,5
|
|
20250211,132900,27162950,4680,4680,4680,4680,0
|
|
20250211,132800,27162950,4680,4680,4680,4680,0
|
|
20250211,132700,27162950,4680,4680,4680,4680,0
|
|
20250211,132600,27162950,4680,4680,4680,4680,0
|
|
20250211,132500,27162950,4680,4680,4680,4680,0
|
|
20250211,132400,27162950,4680,4680,4680,4680,0
|
|
20250211,132300,27162950,4680,4680,4680,4680,0
|
|
20250211,132200,27162950,4680,4680,4680,4680,0
|
|
20250211,132100,27162950,4680,4680,4680,4680,0
|
|
20250211,132000,27162950,4680,4680,4680,4680,0
|
|
20250211,131900,27162950,4680,4680,4680,4680,0
|
|
20250211,131800,27162950,4680,4680,4680,4680,0
|
|
20250211,131700,27162950,4680,4680,4680,4680,0
|
|
20250211,131600,27162950,4680,4680,4680,4680,0
|
|
20250211,131500,27162950,4680,4680,4680,4680,0
|
|
20250211,131400,27162950,4680,4680,4680,4680,0
|
|
20250211,131300,27162950,4680,4680,4680,4680,0
|
|
20250211,131200,27162950,4680,4680,4680,4680,0
|
|
20250211,131100,27162950,4680,4680,4680,4680,0
|
|
20250211,131000,27162950,4680,4680,4680,4680,0
|
|
20250211,130900,27162950,4680,4675,4680,4675,221
|
|
20250211,130800,26129170,4680,4680,4680,4680,10
|
|
20250211,130700,26082370,4680,4680,4680,4680,0
|
|
20250211,130600,26082370,4680,4680,4680,4680,0
|
|
20250211,130500,26082370,4680,4680,4680,4680,190
|
|
20250211,130400,25193170,4680,4680,4680,4680,10
|
|
20250211,130300,25146370,4680,4680,4680,4680,0
|
|
20250211,130200,25146370,4680,4680,4680,4680,0
|
|
20250211,130100,25146370,4680,4680,4680,4680,0
|
|
20250211,130000,25146370,4680,4675,4680,4675,326
|
|
20250211,125900,23621300,4675,4675,4675,4675,0
|
|
20250211,125800,23621300,4675,4675,4675,4675,0
|
|
20250211,125700,23621300,4675,4675,4675,4675,0
|
|
20250211,125600,23621300,4675,4675,4675,4675,10
|
|
20250211,125500,23574550,4675,4675,4675,4675,0
|
|
20250211,125400,23574550,4675,4675,4675,4675,0
|
|
20250211,125300,23574550,4675,4675,4675,4675,0
|
|
20250211,125200,23574550,4675,4675,4675,4675,0
|
|
20250211,125100,23574550,4675,4675,4675,4675,0
|
|
20250211,125000,23574550,4675,4675,4675,4675,0
|
|
20250211,124900,23574550,4675,4675,4675,4675,0
|
|
20250211,124800,23574550,4675,4675,4675,4675,0
|
|
20250211,124700,23574550,4675,4675,4675,4675,0
|
|
20250211,124600,23574550,4675,4675,4675,4675,0
|
|
20250211,124500,23574550,4675,4675,4675,4675,2
|
|
20250211,124400,23565200,4675,4675,4675,4675,28
|
|
20250211,124300,23434300,4675,4675,4675,4675,0
|
|
20250211,124200,23434300,4675,4675,4675,4675,0
|
|
20250211,124100,23434300,4675,4675,4675,4675,0
|
|
20250211,124000,23434300,4675,4675,4675,4675,0
|
|
20250211,123900,23434300,4675,4675,4675,4675,0
|
|
20250211,123800,23434300,4675,4675,4675,4675,0
|
|
20250211,123700,23434300,4675,4675,4675,4675,0
|
|
20250211,123600,23434300,4675,4675,4675,4675,0
|
|
20250211,123500,23434300,4675,4675,4675,4675,0
|
|
20250211,123400,23434300,4675,4675,4675,4675,0
|
|
20250211,123300,23434300,4675,4675,4675,4675,0
|
|
20250211,123200,23434300,4675,4675,4675,4675,0
|
|
20250211,123100,23434300,4675,4675,4675,4675,0
|
|
20250211,123000,23434300,4675,4675,4675,4675,0
|
|
20250211,122900,23434300,4675,4675,4675,4675,0
|
|
20250211,122800,23434300,4675,4675,4675,4675,0
|
|
20250211,122700,23434300,4675,4675,4675,4675,0
|
|
20250211,122600,23434300,4675,4675,4675,4675,0
|
|
20250211,122500,23434300,4675,4675,4675,4675,0
|
|
20250211,122400,23434300,4675,4675,4675,4675,0
|
|
20250211,122300,23434300,4675,4675,4675,4675,0
|
|
20250211,122200,23434300,4675,4675,4675,4675,0
|
|
20250211,122100,23434300,4675,4675,4675,4675,0
|
|
20250211,122000,23434300,4675,4675,4675,4675,0
|
|
20250211,121900,23434300,4675,4675,4675,4675,0
|
|
20250211,121800,23434300,4675,4675,4675,4675,0
|
|
20250211,121700,23434300,4675,4675,4675,4675,0
|
|
20250211,121600,23434300,4675,4675,4675,4675,0
|
|
20250211,121500,23434300,4675,4675,4675,4675,5
|
|
20250211,121400,23410925,4695,4695,4695,4695,0
|
|
20250211,121300,23410925,4695,4695,4695,4695,0
|
|
20250211,121200,23410925,4695,4695,4695,4695,0
|
|
20250211,121100,23410925,4695,4695,4695,4695,0
|
|
20250211,121000,23410925,4695,4695,4695,4695,0
|
|
20250211,120900,23410925,4695,4695,4695,4695,0
|
|
20250211,120800,23410925,4695,4695,4695,4695,0
|
|
20250211,120700,23410925,4695,4695,4695,4695,0
|
|
20250211,120600,23410925,4695,4695,4695,4695,0
|
|
20250211,120500,23410925,4695,4695,4695,4695,0
|
|
20250211,120400,23410925,4695,4695,4695,4695,0
|
|
20250211,120300,23410925,4695,4695,4695,4695,0
|
|
20250211,120200,23410925,4695,4695,4695,4695,0
|
|
20250211,120100,23410925,4695,4695,4695,4695,0
|
|
20250211,120000,23410925,4695,4695,4695,4695,20
|
|
20250211,115900,23317025,4695,4695,4695,4695,0
|
|
20250211,115800,23317025,4695,4695,4695,4695,0
|
|
20250211,115700,23317025,4695,4695,4695,4695,0
|
|
20250211,115600,23317025,4695,4695,4695,4695,0
|
|
20250211,115500,23317025,4695,4695,4695,4695,0
|
|
20250211,115400,23317025,4695,4695,4695,4695,0
|
|
20250211,115300,23317025,4695,4695,4695,4695,0
|
|
20250211,115200,23317025,4695,4695,4695,4695,0
|
|
20250211,115100,23317025,4695,4695,4695,4695,0
|
|
20250211,115000,23317025,4695,4695,4695,4695,0
|
|
20250211,114900,23317025,4695,4695,4695,4695,0
|
|
20250211,114800,23317025,4695,4695,4695,4695,0
|
|
20250211,114700,23317025,4695,4695,4695,4695,0
|
|
20250211,114600,23317025,4695,4695,4695,4695,0
|
|
20250211,114500,23317025,4695,4695,4695,4695,0
|
|
20250211,114400,23317025,4695,4695,4695,4695,0
|
|
20250211,114300,23317025,4695,4695,4695,4695,0
|
|
20250211,114200,23317025,4695,4695,4695,4695,0
|
|
20250211,114100,23317025,4695,4695,4695,4695,0
|
|
20250211,114000,23317025,4695,4695,4695,4695,0
|
|
20250211,113900,23317025,4695,4695,4695,4695,0
|
|
20250211,113800,23317025,4695,4695,4695,4695,0
|
|
20250211,113700,23317025,4695,4695,4695,4695,0
|
|
20250211,113600,23317025,4695,4695,4695,4695,0
|
|
20250211,113500,23317025,4695,4695,4695,4695,0
|
|
20250211,113400,23317025,4695,4695,4695,4695,0
|
|
20250211,113300,23317025,4695,4695,4695,4695,0
|
|
20250211,113200,23317025,4695,4695,4695,4695,0
|
|
20250211,113100,23317025,4695,4695,4695,4695,0
|
|
20250211,113000,23317025,4695,4695,4695,4695,0
|
|
20250211,112900,23317025,4695,4695,4695,4695,0
|
|
20250211,112800,23317025,4695,4695,4695,4695,0
|
|
20250211,112700,23317025,4695,4695,4695,4695,0
|
|
20250211,112600,23317025,4695,4695,4695,4695,0
|
|
20250211,112500,23317025,4695,4695,4695,4695,54
|
|
20250211,112400,23063495,4700,4700,4700,4700,0
|
|
20250211,112300,23063495,4700,4700,4700,4700,0
|
|
20250211,112200,23063495,4700,4700,4700,4700,0
|
|
20250211,112100,23063495,4700,4700,4700,4700,0
|
|
20250211,112000,23063495,4700,4700,4700,4700,0
|
|
20250211,111900,23063495,4700,4700,4700,4700,0
|
|
20250211,111800,23063495,4700,4700,4700,4700,0
|
|
20250211,111700,23063495,4700,4700,4700,4700,0
|
|
20250211,111600,23063495,4700,4700,4700,4700,0
|
|
20250211,111500,23063495,4700,4700,4700,4700,0
|
|
20250211,111400,23063495,4700,4700,4700,4700,0
|
|
20250211,111300,23063495,4700,4695,4700,4695,32
|
|
20250211,111200,22913180,4695,4695,4695,4695,0
|
|
20250211,111100,22913180,4695,4695,4695,4695,0
|
|
20250211,111000,22913180,4695,4695,4695,4695,40
|
|
20250211,110900,22725380,4695,4695,4695,4695,0
|
|
20250211,110800,22725380,4695,4695,4695,4695,0
|
|
20250211,110700,22725380,4695,4695,4695,4695,0
|
|
20250211,110600,22725380,4695,4695,4695,4695,0
|
|
20250211,110500,22725380,4695,4695,4695,4695,0
|
|
20250211,110400,22725380,4695,4695,4695,4695,0
|
|
20250211,110300,22725380,4695,4695,4695,4695,0
|
|
20250211,110200,22725380,4695,4695,4695,4695,0
|
|
20250211,110100,22725380,4695,4695,4695,4695,1
|
|
20250211,110000,22720685,4695,4695,4695,4695,0
|
|
20250211,105900,22720685,4695,4695,4695,4695,0
|
|
20250211,105800,22720685,4695,4695,4695,4695,0
|
|
20250211,105700,22720685,4695,4695,4695,4695,0
|
|
20250211,105600,22720685,4695,4695,4695,4695,1
|
|
20250211,105500,22715990,4660,4660,4660,4660,0
|
|
20250211,105400,22715990,4660,4660,4660,4660,0
|
|
20250211,105300,22715990,4660,4660,4660,4660,129
|
|
20250211,105200,22114850,4660,4660,4660,4660,0
|
|
20250211,105100,22114850,4660,4660,4660,4660,0
|
|
20250211,105000,22114850,4660,4660,4660,4660,12
|
|
20250211,104900,22058930,4660,4660,4660,4660,38
|
|
20250211,104800,21881850,4660,4660,4660,4660,75
|
|
20250211,104700,21532350,4660,4660,4660,4660,17
|
|
20250211,104600,21453130,4660,4660,4660,4660,0
|
|
20250211,104500,21453130,4660,4660,4660,4660,4
|
|
20250211,104400,21434490,4660,4660,4660,4660,0
|
|
20250211,104300,21434490,4660,4660,4660,4660,0
|
|
20250211,104200,21434490,4660,4660,4660,4660,0
|
|
20250211,104100,21434490,4660,4660,4660,4660,0
|
|
20250211,104000,21434490,4660,4660,4660,4660,0
|
|
20250211,103900,21434490,4660,4660,4660,4660,1
|
|
20250211,103800,21429830,4655,4695,4695,4655,654
|
|
20250211,103700,18362445,4700,4700,4700,4700,1286
|
|
20250211,103600,12318245,4700,4700,4700,4700,0
|
|
20250211,103500,12318245,4700,4700,4700,4700,100
|
|
20250211,103400,11848245,4700,4700,4700,4700,50
|
|
20250211,103300,11613245,4700,4700,4700,4700,50
|
|
20250211,103200,11378245,4705,4705,4705,4705,231
|
|
20250211,103100,10291390,4710,4710,4710,4710,0
|
|
20250211,103000,10291390,4710,4710,4710,4710,0
|
|
20250211,102900,10291390,4710,4710,4710,4710,2
|
|
20250211,102800,10281970,4710,4710,4710,4710,0
|
|
20250211,102700,10281970,4710,4710,4710,4710,0
|
|
20250211,102600,10281970,4710,4710,4710,4710,0
|
|
20250211,102500,10281970,4710,4710,4710,4710,0
|
|
20250211,102400,10281970,4710,4715,4715,4710,63
|
|
20250211,102300,9985235,4720,4720,4720,4720,0
|
|
20250211,102200,9985235,4720,4720,4720,4720,0
|
|
20250211,102100,9985235,4720,4720,4720,4720,0
|
|
20250211,102000,9985235,4720,4720,4720,4720,1
|
|
20250211,101900,9980515,4720,4735,4735,4720,3
|
|
20250211,101800,9966335,4770,4770,4770,4770,0
|
|
20250211,101700,9966335,4770,4770,4770,4770,4
|
|
20250211,101600,9947255,4775,4775,4775,4775,0
|
|
20250211,101500,9947255,4775,4775,4775,4775,0
|
|
20250211,101400,9947255,4775,4775,4775,4775,0
|
|
20250211,101300,9947255,4775,4775,4775,4775,0
|
|
20250211,101200,9947255,4775,4775,4775,4775,0
|
|
20250211,101100,9947255,4775,4775,4775,4775,0
|
|
20250211,101000,9947255,4775,4775,4775,4775,0
|
|
20250211,100900,9947255,4775,4775,4775,4775,1
|
|
20250211,100800,9942480,4780,4780,4780,4780,0
|
|
20250211,100700,9942480,4780,4780,4780,4780,0
|
|
20250211,100600,9942480,4780,4780,4780,4780,0
|
|
20250211,100500,9942480,4780,4780,4780,4780,0
|
|
20250211,100400,9942480,4780,4755,4780,4755,5
|
|
20250211,100300,9918640,4715,4715,4720,4710,21
|
|
20250211,100200,9819540,4765,4760,4765,4760,2
|
|
20250211,100100,9810015,4715,4765,4765,4715,2
|
|
20250211,100000,9800535,4760,4760,4760,4760,0
|
|
20250211,095900,9800535,4760,4715,4760,4715,426
|
|
20250211,095800,7791875,4715,4715,4715,4715,0
|
|
20250211,095700,7791875,4715,4715,4715,4715,0
|
|
20250211,095600,7791875,4715,4715,4715,4715,0
|
|
20250211,095500,7791875,4715,4715,4715,4715,2
|
|
20250211,095400,7782445,4715,4715,4715,4715,30
|
|
20250211,095300,7640995,4715,4715,4715,4715,0
|
|
20250211,095200,7640995,4715,4715,4715,4715,0
|
|
20250211,095100,7640995,4715,4715,4715,4715,0
|
|
20250211,095000,7640995,4715,4715,4715,4715,0
|
|
20250211,094900,7640995,4715,4715,4715,4715,0
|
|
20250211,094800,7640995,4715,4715,4715,4715,0
|
|
20250211,094700,7640995,4715,4715,4715,4715,0
|
|
20250211,094600,7640995,4715,4715,4715,4715,2
|
|
20250211,094500,7631565,4715,4715,4715,4715,2
|
|
20250211,094400,7622135,4715,4715,4715,4715,1
|
|
20250211,094300,7617420,4710,4710,4710,4710,0
|
|
20250211,094200,7617420,4710,4710,4710,4710,0
|
|
20250211,094100,7617420,4710,4710,4710,4710,1001
|
|
20250211,094000,2902710,4715,4715,4715,4715,0
|
|
20250211,093900,2902710,4715,4715,4715,4715,0
|
|
20250211,093800,2902710,4715,4715,4715,4715,0
|
|
20250211,093700,2902710,4715,4715,4715,4715,0
|
|
20250211,093600,2902710,4715,4715,4715,4715,0
|
|
20250211,093500,2902710,4715,4715,4715,4715,8
|
|
20250211,093400,2864990,4715,4715,4715,4715,0
|
|
20250211,093300,2864990,4715,4715,4715,4715,0
|
|
20250211,093200,2864990,4715,4715,4715,4715,13
|
|
20250211,093100,2803695,4720,4720,4720,4720,0
|
|
20250211,093000,2803695,4720,4720,4720,4720,0
|
|
20250211,092900,2803695,4720,4720,4720,4720,0
|
|
20250211,092800,2803695,4720,4720,4720,4720,0
|
|
20250211,092700,2803695,4720,4720,4720,4720,0
|
|
20250211,092600,2803695,4720,4720,4720,4720,0
|
|
20250211,092500,2803695,4720,4720,4720,4720,83
|
|
20250211,092400,2411935,4720,4720,4720,4720,23
|
|
20250211,092300,2303375,4725,4725,4725,4725,0
|
|
20250211,092200,2303375,4725,4725,4725,4725,229
|
|
20250211,092100,1221350,4725,4725,4725,4725,0
|
|
20250211,092000,1221350,4725,4755,4755,4725,4
|
|
20250211,091900,1202390,4800,4800,4800,4800,0
|
|
20250211,091800,1202390,4800,4800,4800,4800,0
|
|
20250211,091700,1202390,4800,4800,4800,4800,0
|
|
20250211,091600,1202390,4800,4800,4800,4800,0
|
|
20250211,091500,1202390,4800,4800,4800,4800,0
|
|
20250211,091400,1202390,4800,4800,4800,4800,0
|
|
20250211,091300,1202390,4800,4800,4800,4800,0
|
|
20250211,091200,1202390,4800,4800,4800,4800,0
|
|
20250211,091100,1202390,4800,4800,4800,4800,0
|
|
20250211,091000,1202390,4800,4800,4800,4800,0
|
|
20250211,090900,1202390,4800,4800,4800,4800,0
|
|
20250211,090800,1202390,4800,4760,4800,4760,24
|
|
20250211,090700,1087830,4715,4725,4725,4715,3
|
|
20250211,090600,1073675,4770,4770,4770,4770,0
|
|
20250211,090500,1073675,4770,4770,4770,4770,0
|
|
20250211,090400,1073675,4770,4750,4770,4750,3
|
|
20250211,090300,1059395,4695,4700,4700,4695,99
|
|
20250211,090200,594390,4695,4765,4765,4695,22
|
|
20250211,090100,490625,4815,4815,4815,4815,0
|
|
20250211,090000,490625,4815,4810,4815,4810,102
|