641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,193800,152416230,4845,4845,4845,4845,848
|
|
20250217,193700,152416230,4845,4845,4845,4845,0
|
|
20250217,193600,152416230,4845,4845,4845,4845,0
|
|
20250217,193500,152416230,4845,4845,4845,4845,0
|
|
20250217,193400,152416230,4845,4845,4845,4845,0
|
|
20250217,193300,152416230,4845,4845,4845,4845,0
|
|
20250217,193200,152416230,4845,4845,4845,4845,0
|
|
20250217,193100,152416230,4845,4845,4845,4845,0
|
|
20250217,193000,152416230,4845,4845,4845,4845,0
|
|
20250217,192900,152416230,4845,4845,4845,4845,0
|
|
20250217,192800,152416230,4845,4845,4845,4845,0
|
|
20250217,192700,152416230,4845,4845,4845,4845,0
|
|
20250217,192600,152416230,4845,4845,4845,4845,0
|
|
20250217,192500,152416230,4845,4845,4845,4845,0
|
|
20250217,192400,152416230,4845,4845,4845,4845,0
|
|
20250217,192300,152416230,4845,4845,4845,4845,0
|
|
20250217,192200,152416230,4845,4845,4845,4845,0
|
|
20250217,192100,152416230,4845,4845,4845,4845,0
|
|
20250217,192000,152416230,4845,4845,4845,4845,0
|
|
20250217,191900,152416230,4845,4845,4845,4845,0
|
|
20250217,191800,152416230,4845,4845,4845,4845,0
|
|
20250217,191700,152416230,4845,4845,4845,4845,0
|
|
20250217,191600,152416230,4845,4845,4845,4845,0
|
|
20250217,191500,152416230,4845,4845,4845,4845,0
|
|
20250217,191400,152416230,4845,4845,4845,4845,0
|
|
20250217,191300,152416230,4845,4845,4845,4845,0
|
|
20250217,191200,152416230,4845,4845,4845,4845,0
|
|
20250217,191100,152416230,4845,4845,4845,4845,0
|
|
20250217,191000,152416230,4845,4845,4845,4845,0
|
|
20250217,190900,152416230,4845,4845,4845,4845,0
|
|
20250217,190800,152416230,4845,4845,4845,4845,848
|
|
20250217,190700,152416230,4845,4845,4845,4845,0
|
|
20250217,190600,152416230,4845,4845,4845,4845,0
|
|
20250217,190500,152416230,4845,4845,4845,4845,0
|
|
20250217,190400,152416230,4845,4845,4845,4845,0
|
|
20250217,190300,152416230,4845,4845,4845,4845,0
|
|
20250217,190200,152416230,4845,4845,4845,4845,0
|
|
20250217,190100,152416230,4845,4845,4845,4845,0
|
|
20250217,190000,152416230,4845,4845,4845,4845,0
|
|
20250217,185900,152416230,4845,4845,4845,4845,0
|
|
20250217,185800,152416230,4845,4845,4845,4845,0
|
|
20250217,185700,152416230,4845,4845,4845,4845,0
|
|
20250217,185600,152416230,4845,4845,4845,4845,0
|
|
20250217,185500,152416230,4845,4845,4845,4845,0
|
|
20250217,185400,152416230,4845,4845,4845,4845,0
|
|
20250217,185300,152416230,4845,4845,4845,4845,0
|
|
20250217,185200,152416230,4845,4845,4845,4845,0
|
|
20250217,185100,152416230,4845,4845,4845,4845,0
|
|
20250217,185000,152416230,4845,4845,4845,4845,0
|
|
20250217,184900,152416230,4845,4845,4845,4845,0
|
|
20250217,184800,152416230,4845,4845,4845,4845,0
|
|
20250217,184700,152416230,4845,4845,4845,4845,0
|
|
20250217,184600,152416230,4845,4845,4845,4845,0
|
|
20250217,184500,152416230,4845,4845,4845,4845,0
|
|
20250217,184400,152416230,4845,4845,4845,4845,0
|
|
20250217,184300,152416230,4845,4845,4845,4845,0
|
|
20250217,184200,152416230,4845,4845,4845,4845,0
|
|
20250217,184100,152416230,4845,4845,4845,4845,0
|
|
20250217,184000,152416230,4845,4845,4845,4845,0
|
|
20250217,183900,152416230,4845,4845,4845,4845,0
|
|
20250217,183800,152416230,4845,4845,4845,4845,848
|
|
20250217,183700,152416230,4845,4845,4845,4845,0
|
|
20250217,183600,152416230,4845,4845,4845,4845,0
|
|
20250217,183500,152416230,4845,4845,4845,4845,0
|
|
20250217,183400,152416230,4845,4845,4845,4845,0
|
|
20250217,183300,152416230,4845,4845,4845,4845,0
|
|
20250217,183200,152416230,4845,4845,4845,4845,0
|
|
20250217,183100,152416230,4845,4845,4845,4845,0
|
|
20250217,183000,152416230,4845,4845,4845,4845,0
|
|
20250217,182900,152416230,4845,4845,4845,4845,0
|
|
20250217,182800,152416230,4845,4845,4845,4845,0
|
|
20250217,182700,152416230,4845,4845,4845,4845,0
|
|
20250217,182600,152416230,4845,4845,4845,4845,0
|
|
20250217,182500,152416230,4845,4845,4845,4845,0
|
|
20250217,182400,152416230,4845,4845,4845,4845,0
|
|
20250217,182300,152416230,4845,4845,4845,4845,0
|
|
20250217,182200,152416230,4845,4845,4845,4845,0
|
|
20250217,182100,152416230,4845,4845,4845,4845,0
|
|
20250217,182000,152416230,4845,4845,4845,4845,0
|
|
20250217,181900,152416230,4845,4845,4845,4845,0
|
|
20250217,181800,152416230,4845,4845,4845,4845,0
|
|
20250217,181700,152416230,4845,4845,4845,4845,0
|
|
20250217,181600,152416230,4845,4845,4845,4845,0
|
|
20250217,181500,152416230,4845,4845,4845,4845,0
|
|
20250217,181400,152416230,4845,4845,4845,4845,0
|
|
20250217,181300,152416230,4845,4845,4845,4845,0
|
|
20250217,181200,152416230,4845,4845,4845,4845,0
|
|
20250217,181100,152416230,4845,4845,4845,4845,0
|
|
20250217,181000,152416230,4845,4845,4845,4845,0
|
|
20250217,180900,152416230,4845,4845,4845,4845,0
|
|
20250217,180800,152416230,4845,4845,4845,4845,848
|
|
20250217,180700,152416230,4845,4845,4845,4845,0
|
|
20250217,180600,152416230,4845,4845,4845,4845,0
|
|
20250217,180500,152416230,4845,4845,4845,4845,0
|
|
20250217,180400,152416230,4845,4845,4845,4845,0
|
|
20250217,180300,152416230,4845,4845,4845,4845,0
|
|
20250217,180200,152416230,4845,4845,4845,4845,0
|
|
20250217,180100,152416230,4845,4845,4845,4845,0
|
|
20250217,180000,152416230,4845,4845,4845,4845,0
|
|
20250217,175900,152416230,4845,4845,4845,4845,0
|
|
20250217,175800,152416230,4845,4845,4845,4845,0
|
|
20250217,175700,152416230,4845,4845,4845,4845,0
|
|
20250217,175600,152416230,4845,4845,4845,4845,0
|
|
20250217,175500,152416230,4845,4845,4845,4845,0
|
|
20250217,175400,152416230,4845,4845,4845,4845,0
|
|
20250217,175300,152416230,4845,4845,4845,4845,0
|
|
20250217,175200,152416230,4845,4845,4845,4845,0
|
|
20250217,175100,152416230,4845,4845,4845,4845,0
|
|
20250217,175000,152416230,4845,4845,4845,4845,0
|
|
20250217,174900,152416230,4845,4845,4845,4845,0
|
|
20250217,174800,152416230,4845,4845,4845,4845,0
|
|
20250217,174700,152416230,4845,4845,4845,4845,0
|
|
20250217,174600,152416230,4845,4845,4845,4845,0
|
|
20250217,174500,152416230,4845,4845,4845,4845,0
|
|
20250217,174400,152416230,4845,4845,4845,4845,0
|
|
20250217,174300,152416230,4845,4845,4845,4845,0
|
|
20250217,174200,152416230,4845,4845,4845,4845,0
|
|
20250217,174100,152416230,4845,4845,4845,4845,0
|
|
20250217,174000,152416230,4845,4845,4845,4845,0
|
|
20250217,173900,152416230,4845,4845,4845,4845,0
|
|
20250217,173800,152416230,4845,4845,4845,4845,848
|
|
20250217,173700,152416230,4845,4845,4845,4845,0
|
|
20250217,173600,152416230,4845,4845,4845,4845,0
|
|
20250217,173500,152416230,4845,4845,4845,4845,0
|
|
20250217,173400,152416230,4845,4845,4845,4845,0
|
|
20250217,173300,152416230,4845,4845,4845,4845,0
|
|
20250217,173200,152416230,4845,4845,4845,4845,0
|
|
20250217,173100,152416230,4845,4845,4845,4845,0
|
|
20250217,173000,152416230,4845,4845,4845,4845,0
|
|
20250217,172900,152416230,4845,4845,4845,4845,0
|
|
20250217,172800,152416230,4845,4845,4845,4845,0
|
|
20250217,172700,152416230,4845,4845,4845,4845,0
|
|
20250217,172600,152416230,4845,4845,4845,4845,0
|
|
20250217,172500,152416230,4845,4845,4845,4845,0
|
|
20250217,172400,152416230,4845,4845,4845,4845,0
|
|
20250217,172300,152416230,4845,4845,4845,4845,0
|
|
20250217,172200,152416230,4845,4845,4845,4845,0
|
|
20250217,172100,152416230,4845,4845,4845,4845,0
|
|
20250217,172000,152416230,4845,4845,4845,4845,0
|
|
20250217,171900,152416230,4845,4845,4845,4845,0
|
|
20250217,171800,152416230,4845,4845,4845,4845,0
|
|
20250217,171700,152416230,4845,4845,4845,4845,0
|
|
20250217,171600,152416230,4845,4845,4845,4845,0
|
|
20250217,171500,152416230,4845,4845,4845,4845,0
|
|
20250217,171400,152416230,4845,4845,4845,4845,0
|
|
20250217,171300,152416230,4845,4845,4845,4845,0
|
|
20250217,171200,152416230,4845,4845,4845,4845,0
|
|
20250217,171100,152416230,4845,4845,4845,4845,0
|
|
20250217,171000,152416230,4845,4845,4845,4845,0
|
|
20250217,170900,152416230,4845,4845,4845,4845,0
|
|
20250217,170800,152416230,4845,4845,4845,4845,848
|
|
20250217,170700,152416230,4845,4845,4845,4845,0
|
|
20250217,170600,152416230,4845,4845,4845,4845,0
|
|
20250217,170500,152416230,4845,4845,4845,4845,0
|
|
20250217,170400,152416230,4845,4845,4845,4845,0
|
|
20250217,170300,152416230,4845,4845,4845,4845,0
|
|
20250217,170200,152416230,4845,4845,4845,4845,0
|
|
20250217,170100,152416230,4845,4845,4845,4845,0
|
|
20250217,170000,152416230,4845,4845,4845,4845,0
|
|
20250217,165900,152416230,4845,4845,4845,4845,0
|
|
20250217,165800,152416230,4845,4845,4845,4845,0
|
|
20250217,165700,152416230,4845,4845,4845,4845,0
|
|
20250217,165600,152416230,4845,4845,4845,4845,0
|
|
20250217,165500,152416230,4845,4845,4845,4845,0
|
|
20250217,165400,152416230,4845,4845,4845,4845,0
|
|
20250217,165300,152416230,4845,4845,4845,4845,0
|
|
20250217,165200,152416230,4845,4845,4845,4845,0
|
|
20250217,165100,152416230,4845,4845,4845,4845,0
|
|
20250217,165000,152416230,4845,4845,4845,4845,0
|
|
20250217,164900,152416230,4845,4845,4845,4845,0
|
|
20250217,164800,152416230,4845,4845,4845,4845,0
|
|
20250217,164700,152416230,4845,4845,4845,4845,0
|
|
20250217,164600,152416230,4845,4845,4845,4845,0
|
|
20250217,164500,152416230,4845,4845,4845,4845,0
|
|
20250217,164400,152416230,4845,4845,4845,4845,0
|
|
20250217,164300,152416230,4845,4845,4845,4845,0
|
|
20250217,164200,152416230,4845,4845,4845,4845,0
|
|
20250217,164100,152416230,4845,4845,4845,4845,0
|
|
20250217,164000,152416230,4845,4845,4845,4845,0
|
|
20250217,163900,152416230,4845,4845,4845,4845,0
|
|
20250217,163800,152416230,4845,4845,4845,4845,848
|
|
20250217,163700,152416230,4845,4845,4845,4845,0
|
|
20250217,163600,152416230,4845,4845,4845,4845,0
|
|
20250217,163500,152416230,4845,4845,4845,4845,0
|
|
20250217,163400,152416230,4845,4845,4845,4845,0
|
|
20250217,163300,152416230,4845,4845,4845,4845,0
|
|
20250217,163200,152416230,4845,4845,4845,4845,0
|
|
20250217,163100,152416230,4845,4845,4845,4845,0
|
|
20250217,163000,152416230,4845,4845,4845,4845,0
|
|
20250217,162900,152416230,4845,4845,4845,4845,0
|
|
20250217,162800,152416230,4845,4845,4845,4845,0
|
|
20250217,162700,152416230,4845,4845,4845,4845,0
|
|
20250217,162600,152416230,4845,4845,4845,4845,0
|
|
20250217,162500,152416230,4845,4845,4845,4845,0
|
|
20250217,162400,152416230,4845,4845,4845,4845,0
|
|
20250217,162300,152416230,4845,4845,4845,4845,0
|
|
20250217,162200,152416230,4845,4845,4845,4845,0
|
|
20250217,162100,152416230,4845,4845,4845,4845,0
|
|
20250217,162000,152416230,4845,4845,4845,4845,0
|
|
20250217,161900,152416230,4845,4845,4845,4845,0
|
|
20250217,161800,152416230,4845,4845,4845,4845,0
|
|
20250217,161700,152416230,4845,4845,4845,4845,0
|
|
20250217,161600,152416230,4845,4845,4845,4845,0
|
|
20250217,161500,152416230,4845,4845,4845,4845,0
|
|
20250217,161400,152416230,4845,4845,4845,4845,0
|
|
20250217,161300,152416230,4845,4845,4845,4845,0
|
|
20250217,161200,152416230,4845,4845,4845,4845,0
|
|
20250217,161100,152416230,4845,4845,4845,4845,0
|
|
20250217,161000,152416230,4845,4845,4845,4845,0
|
|
20250217,160900,152416230,4845,4845,4845,4845,0
|
|
20250217,160800,152416230,4845,4845,4845,4845,848
|
|
20250217,160700,152416230,4845,4845,4845,4845,0
|
|
20250217,160600,152416230,4845,4845,4845,4845,0
|
|
20250217,160500,152416230,4845,4845,4845,4845,0
|
|
20250217,160400,152416230,4845,4845,4845,4845,0
|
|
20250217,160300,152416230,4845,4845,4845,4845,0
|
|
20250217,160200,152416230,4845,4845,4845,4845,0
|
|
20250217,160100,152416230,4845,4845,4845,4845,0
|
|
20250217,160000,152416230,4845,4845,4845,4845,0
|
|
20250217,155900,152416230,4845,4845,4845,4845,0
|
|
20250217,155800,152416230,4845,4845,4845,4845,0
|
|
20250217,155700,152416230,4845,4845,4845,4845,0
|
|
20250217,155600,152416230,4845,4845,4845,4845,0
|
|
20250217,155500,152416230,4845,4845,4845,4845,0
|
|
20250217,155400,152416230,4845,4845,4845,4845,0
|
|
20250217,155300,152416230,4845,4845,4845,4845,0
|
|
20250217,155200,152416230,4845,4845,4845,4845,0
|
|
20250217,155100,152416230,4845,4845,4845,4845,0
|
|
20250217,155000,152416230,4845,4845,4845,4845,0
|
|
20250217,154900,152416230,4845,4845,4845,4845,0
|
|
20250217,154800,152416230,4845,4845,4845,4845,0
|
|
20250217,154700,152416230,4845,4845,4845,4845,0
|
|
20250217,154600,152416230,4845,4845,4845,4845,0
|
|
20250217,154500,152416230,4845,4845,4845,4845,0
|
|
20250217,154400,152416230,4845,4845,4845,4845,0
|
|
20250217,154300,152416230,4845,4845,4845,4845,0
|
|
20250217,154200,152416230,4845,4845,4845,4845,0
|
|
20250217,154100,152416230,4845,4845,4845,4845,0
|
|
20250217,154000,152416230,4845,4845,4845,4845,0
|
|
20250217,153900,152416230,4845,4845,4845,4845,0
|
|
20250217,153800,152416230,4845,4845,4845,4845,848
|
|
20250217,153700,152416230,4845,4845,4845,4845,0
|
|
20250217,153600,152416230,4845,4845,4845,4845,0
|
|
20250217,153500,152416230,4845,4845,4845,4845,0
|
|
20250217,153400,152416230,4845,4845,4845,4845,0
|
|
20250217,153300,152416230,4845,4845,4845,4845,0
|
|
20250217,153200,152416230,4845,4845,4845,4845,0
|
|
20250217,153100,152416230,4845,4845,4845,4845,0
|
|
20250217,153000,152416230,4845,4845,4845,4845,848
|
|
20250217,152900,148307670,4825,4825,4825,4825,0
|
|
20250217,152800,148307670,4825,4825,4825,4825,0
|
|
20250217,152700,148307670,4825,4825,4825,4825,0
|
|
20250217,152600,148307670,4825,4825,4825,4825,0
|
|
20250217,152500,148307670,4825,4825,4825,4825,0
|
|
20250217,152400,148307670,4825,4825,4825,4825,0
|
|
20250217,152300,148307670,4825,4825,4825,4825,0
|
|
20250217,152200,148307670,4825,4825,4825,4825,0
|
|
20250217,152100,148307670,4825,4825,4825,4825,0
|
|
20250217,152000,148307670,4825,4825,4825,4825,0
|
|
20250217,151900,148307670,4825,4825,4825,4825,0
|
|
20250217,151800,148307670,4825,4825,4825,4825,100
|
|
20250217,151700,147825170,4830,4830,4830,4830,1
|
|
20250217,151600,147820340,4820,4820,4820,4820,0
|
|
20250217,151500,147820340,4820,4820,4820,4820,0
|
|
20250217,151400,147820340,4820,4820,4820,4820,0
|
|
20250217,151300,147820340,4820,4825,4825,4820,3063
|
|
20250217,151200,133056665,4825,4825,4825,4825,7
|
|
20250217,151100,133022890,4825,4825,4825,4825,0
|
|
20250217,151000,133022890,4825,4825,4825,4825,500
|
|
20250217,150900,130610390,4815,4815,4815,4815,0
|
|
20250217,150800,130610390,4815,4820,4820,4810,1149
|
|
20250217,150700,125081660,4815,4815,4815,4815,0
|
|
20250217,150600,125081660,4815,4825,4825,4815,3097
|
|
20250217,150500,110166630,4825,4825,4825,4825,0
|
|
20250217,150400,110166630,4825,4825,4825,4825,0
|
|
20250217,150300,110166630,4825,4825,4825,4825,0
|
|
20250217,150200,110166630,4825,4825,4825,4825,0
|
|
20250217,150100,110166630,4825,4825,4825,4825,0
|
|
20250217,150000,110166630,4825,4825,4825,4825,0
|
|
20250217,145900,110166630,4825,4825,4825,4825,700
|
|
20250217,145800,106789130,4855,4855,4855,4855,0
|
|
20250217,145700,106789130,4855,4855,4855,4855,0
|
|
20250217,145600,106789130,4855,4855,4855,4855,1
|
|
20250217,145500,106784275,4825,4825,4825,4825,0
|
|
20250217,145400,106784275,4825,4825,4825,4825,0
|
|
20250217,145300,106784275,4825,4825,4825,4825,0
|
|
20250217,145200,106784275,4825,4825,4825,4825,0
|
|
20250217,145100,106784275,4825,4830,4850,4825,1848
|
|
20250217,145000,97847705,4830,4830,4830,4830,0
|
|
20250217,144900,97847705,4830,4830,4830,4830,199
|
|
20250217,144800,96886535,4840,4840,4840,4840,0
|
|
20250217,144700,96886535,4840,4840,4840,4840,0
|
|
20250217,144600,96886535,4840,4840,4840,4840,0
|
|
20250217,144500,96886535,4840,4840,4840,4840,0
|
|
20250217,144400,96886535,4840,4840,4840,4840,0
|
|
20250217,144300,96886535,4840,4840,4840,4840,0
|
|
20250217,144200,96886535,4840,4840,4840,4840,0
|
|
20250217,144100,96886535,4840,4840,4840,4840,0
|
|
20250217,144000,96886535,4840,4840,4840,4840,2
|
|
20250217,143900,96876855,4840,4840,4840,4840,2
|
|
20250217,143800,96867175,4835,4835,4835,4835,0
|
|
20250217,143700,96867175,4835,4835,4835,4835,0
|
|
20250217,143600,96867175,4835,4835,4835,4835,0
|
|
20250217,143500,96867175,4835,4835,4835,4835,0
|
|
20250217,143400,96867175,4835,4840,4840,4835,223
|
|
20250217,143300,95787940,4835,4835,4835,4835,0
|
|
20250217,143200,95787940,4835,4835,4835,4835,0
|
|
20250217,143100,95787940,4835,4835,4835,4835,0
|
|
20250217,143000,95787940,4835,4835,4835,4835,0
|
|
20250217,142900,95787940,4835,4835,4835,4835,0
|
|
20250217,142800,95787940,4835,4835,4835,4835,10
|
|
20250217,142700,95739590,4840,4840,4840,4840,0
|
|
20250217,142600,95739590,4840,4840,4840,4840,0
|
|
20250217,142500,95739590,4840,4840,4840,4840,0
|
|
20250217,142400,95739590,4840,4840,4840,4840,0
|
|
20250217,142300,95739590,4840,4840,4840,4840,0
|
|
20250217,142200,95739590,4840,4840,4840,4840,1
|
|
20250217,142100,95734750,4840,4840,4840,4840,0
|
|
20250217,142000,95734750,4840,4840,4840,4840,0
|
|
20250217,141900,95734750,4840,4840,4840,4840,1
|
|
20250217,141800,95729910,4840,4840,4840,4840,0
|
|
20250217,141700,95729910,4840,4840,4840,4840,0
|
|
20250217,141600,95729910,4840,4840,4840,4840,0
|
|
20250217,141500,95729910,4840,4840,4840,4840,0
|
|
20250217,141400,95729910,4840,4840,4840,4840,0
|
|
20250217,141300,95729910,4840,4840,4840,4840,0
|
|
20250217,141200,95729910,4840,4840,4840,4840,0
|
|
20250217,141100,95729910,4840,4840,4840,4840,0
|
|
20250217,141000,95729910,4840,4840,4840,4840,0
|
|
20250217,140900,95729910,4840,4840,4840,4840,0
|
|
20250217,140800,95729910,4840,4840,4840,4840,0
|
|
20250217,140700,95729910,4840,4840,4840,4840,0
|
|
20250217,140600,95729910,4840,4840,4840,4840,0
|
|
20250217,140500,95729910,4840,4840,4840,4840,0
|
|
20250217,140400,95729910,4840,4840,4840,4840,0
|
|
20250217,140300,95729910,4840,4840,4840,4840,0
|
|
20250217,140200,95729910,4840,4840,4840,4840,0
|
|
20250217,140100,95729910,4840,4840,4840,4840,0
|
|
20250217,140000,95729910,4840,4840,4840,4840,10
|
|
20250217,135900,95681510,4840,4840,4840,4840,10
|
|
20250217,135800,95633110,4835,4835,4835,4835,0
|
|
20250217,135700,95633110,4835,4835,4835,4835,0
|
|
20250217,135600,95633110,4835,4835,4835,4835,0
|
|
20250217,135500,95633110,4835,4835,4835,4835,39
|
|
20250217,135400,95444545,4835,4835,4835,4835,0
|
|
20250217,135300,95444545,4835,4835,4835,4835,0
|
|
20250217,135200,95444545,4835,4835,4835,4835,0
|
|
20250217,135100,95444545,4835,4835,4835,4835,0
|
|
20250217,135000,95444545,4835,4835,4835,4835,0
|
|
20250217,134900,95444545,4835,4835,4835,4835,0
|
|
20250217,134800,95444545,4835,4835,4835,4835,14
|
|
20250217,134700,95376855,4840,4840,4840,4840,0
|
|
20250217,134600,95376855,4840,4840,4840,4840,0
|
|
20250217,134500,95376855,4840,4840,4840,4840,0
|
|
20250217,134400,95376855,4840,4840,4840,4840,0
|
|
20250217,134300,95376855,4840,4840,4840,4840,76
|
|
20250217,134200,95009015,4840,4840,4840,4840,0
|
|
20250217,134100,95009015,4840,4840,4840,4840,0
|
|
20250217,134000,95009015,4840,4840,4840,4840,0
|
|
20250217,133900,95009015,4840,4840,4840,4840,0
|
|
20250217,133800,95009015,4840,4840,4840,4840,0
|
|
20250217,133700,95009015,4840,4840,4840,4840,0
|
|
20250217,133600,95009015,4840,4840,4840,4840,0
|
|
20250217,133500,95009015,4840,4840,4840,4840,0
|
|
20250217,133400,95009015,4840,4840,4840,4840,0
|
|
20250217,133300,95009015,4840,4840,4840,4840,12
|
|
20250217,133200,94950935,4840,4840,4840,4840,22
|
|
20250217,133100,94844455,4835,4840,4840,4835,297
|
|
20250217,133000,93407230,4840,4840,4840,4840,0
|
|
20250217,132900,93407230,4840,4840,4840,4840,0
|
|
20250217,132800,93407230,4840,4840,4840,4840,0
|
|
20250217,132700,93407230,4840,4840,4840,4840,10
|
|
20250217,132600,93358830,4840,4840,4840,4840,10
|
|
20250217,132500,93310430,4845,4845,4845,4845,0
|
|
20250217,132400,93310430,4845,4845,4845,4845,0
|
|
20250217,132300,93310430,4845,4845,4845,4845,0
|
|
20250217,132200,93310430,4845,4845,4845,4845,0
|
|
20250217,132100,93310430,4845,4845,4845,4845,0
|
|
20250217,132000,93310430,4845,4845,4845,4845,0
|
|
20250217,131900,93310430,4845,4845,4845,4845,0
|
|
20250217,131800,93310430,4845,4845,4845,4845,0
|
|
20250217,131700,93310430,4845,4845,4845,4845,0
|
|
20250217,131600,93310430,4845,4845,4845,4845,0
|
|
20250217,131500,93310430,4845,4845,4845,4845,10
|
|
20250217,131400,93261980,4845,4845,4845,4845,0
|
|
20250217,131300,93261980,4845,4845,4845,4845,0
|
|
20250217,131200,93261980,4845,4845,4845,4845,0
|
|
20250217,131100,93261980,4845,4845,4845,4845,0
|
|
20250217,131000,93261980,4845,4845,4845,4845,1
|
|
20250217,130900,93257135,4840,4840,4840,4840,0
|
|
20250217,130800,93257135,4840,4840,4840,4840,0
|
|
20250217,130700,93257135,4840,4840,4840,4840,0
|
|
20250217,130600,93257135,4840,4840,4840,4840,0
|
|
20250217,130500,93257135,4840,4840,4840,4840,0
|
|
20250217,130400,93257135,4840,4840,4840,4840,1
|
|
20250217,130300,93252295,4850,4850,4850,4850,0
|
|
20250217,130200,93252295,4850,4850,4850,4850,1
|
|
20250217,130100,93247445,4850,4850,4850,4850,0
|
|
20250217,130000,93247445,4850,4850,4850,4850,0
|
|
20250217,125900,93247445,4850,4850,4850,4850,0
|
|
20250217,125800,93247445,4850,4850,4850,4850,0
|
|
20250217,125700,93247445,4850,4850,4850,4850,0
|
|
20250217,125600,93247445,4850,4850,4850,4850,0
|
|
20250217,125500,93247445,4850,4850,4850,4850,0
|
|
20250217,125400,93247445,4850,4850,4850,4850,0
|
|
20250217,125300,93247445,4850,4850,4850,4850,0
|
|
20250217,125200,93247445,4850,4850,4850,4850,5
|
|
20250217,125100,93223195,4850,4850,4850,4850,0
|
|
20250217,125000,93223195,4850,4850,4850,4850,0
|
|
20250217,124900,93223195,4850,4850,4850,4850,0
|
|
20250217,124800,93223195,4850,4850,4850,4850,1
|
|
20250217,124700,93218345,4840,4840,4840,4840,1
|
|
20250217,124600,93213505,4850,4850,4850,4850,0
|
|
20250217,124500,93213505,4850,4850,4850,4850,0
|
|
20250217,124400,93213505,4850,4850,4850,4850,0
|
|
20250217,124300,93213505,4850,4850,4850,4850,0
|
|
20250217,124200,93213505,4850,4850,4850,4850,0
|
|
20250217,124100,93213505,4850,4850,4850,4850,0
|
|
20250217,124000,93213505,4850,4850,4850,4850,0
|
|
20250217,123900,93213505,4850,4850,4850,4850,0
|
|
20250217,123800,93213505,4850,4850,4850,4850,0
|
|
20250217,123700,93213505,4850,4850,4850,4850,0
|
|
20250217,123600,93213505,4850,4850,4850,4850,0
|
|
20250217,123500,93213505,4850,4850,4850,4850,0
|
|
20250217,123400,93213505,4850,4850,4850,4850,0
|
|
20250217,123300,93213505,4850,4850,4850,4850,0
|
|
20250217,123200,93213505,4850,4850,4850,4850,0
|
|
20250217,123100,93213505,4850,4850,4850,4850,0
|
|
20250217,123000,93213505,4850,4850,4850,4850,0
|
|
20250217,122900,93213505,4850,4850,4850,4850,1
|
|
20250217,122800,93208655,4850,4850,4850,4850,1
|
|
20250217,122700,93203805,4840,4840,4840,4840,0
|
|
20250217,122600,93203805,4840,4840,4840,4840,0
|
|
20250217,122500,93203805,4840,4840,4840,4840,4
|
|
20250217,122400,93184445,4840,4835,4840,4830,113
|
|
20250217,122300,92637860,4840,4840,4840,4840,33
|
|
20250217,122200,92478140,4840,4840,4840,4840,0
|
|
20250217,122100,92478140,4840,4840,4840,4840,0
|
|
20250217,122000,92478140,4840,4840,4840,4840,0
|
|
20250217,121900,92478140,4840,4840,4840,4840,100
|
|
20250217,121800,91994140,4845,4845,4845,4845,0
|
|
20250217,121700,91994140,4845,4845,4845,4845,135
|
|
20250217,121600,91340065,4850,4850,4850,4850,0
|
|
20250217,121500,91340065,4850,4850,4850,4850,11
|
|
20250217,121400,91286715,4850,4850,4850,4850,0
|
|
20250217,121300,91286715,4850,4850,4850,4850,0
|
|
20250217,121200,91286715,4850,4850,4850,4850,0
|
|
20250217,121100,91286715,4850,4850,4850,4850,1
|
|
20250217,121000,91281865,4860,4860,4860,4860,0
|
|
20250217,120900,91281865,4860,4860,4860,4860,0
|
|
20250217,120800,91281865,4860,4860,4860,4860,0
|
|
20250217,120700,91281865,4860,4860,4860,4860,0
|
|
20250217,120600,91281865,4860,4860,4860,4860,0
|
|
20250217,120500,91281865,4860,4860,4860,4860,0
|
|
20250217,120400,91281865,4860,4860,4860,4860,0
|
|
20250217,120300,91281865,4860,4860,4860,4860,0
|
|
20250217,120200,91281865,4860,4860,4860,4860,0
|
|
20250217,120100,91281865,4860,4860,4860,4860,0
|
|
20250217,120000,91281865,4860,4860,4860,4860,0
|
|
20250217,115900,91281865,4860,4860,4860,4860,0
|
|
20250217,115800,91281865,4860,4860,4860,4860,0
|
|
20250217,115700,91281865,4860,4860,4860,4860,0
|
|
20250217,115600,91281865,4860,4860,4860,4860,0
|
|
20250217,115500,91281865,4860,4860,4860,4860,0
|
|
20250217,115400,91281865,4860,4860,4860,4860,0
|
|
20250217,115300,91281865,4860,4860,4860,4860,0
|
|
20250217,115200,91281865,4860,4860,4860,4860,0
|
|
20250217,115100,91281865,4860,4860,4860,4860,1
|
|
20250217,115000,91277005,4845,4845,4845,4845,0
|
|
20250217,114900,91277005,4845,4845,4845,4845,0
|
|
20250217,114800,91277005,4845,4845,4845,4845,100
|
|
20250217,114700,90792505,4850,4855,4855,4850,714
|
|
20250217,114600,87327035,4855,4855,4855,4855,0
|
|
20250217,114500,87327035,4855,4855,4855,4855,0
|
|
20250217,114400,87327035,4855,4855,4855,4855,0
|
|
20250217,114300,87327035,4855,4855,4855,4855,1
|
|
20250217,114200,87322180,4845,4845,4845,4845,4
|
|
20250217,114100,87302800,4855,4855,4855,4855,0
|
|
20250217,114000,87302800,4855,4855,4855,4855,1
|
|
20250217,113900,87297945,4845,4845,4845,4845,0
|
|
20250217,113800,87297945,4845,4845,4845,4845,100
|
|
20250217,113700,86813445,4845,4845,4845,4845,0
|
|
20250217,113600,86813445,4845,4845,4845,4845,0
|
|
20250217,113500,86813445,4845,4845,4845,4845,4
|
|
20250217,113400,86794065,4845,4845,4845,4845,0
|
|
20250217,113300,86794065,4845,4845,4845,4845,4
|
|
20250217,113200,86774685,4855,4855,4855,4855,11
|
|
20250217,113100,86721280,4840,4840,4840,4840,12
|
|
20250217,113000,86663200,4855,4855,4855,4855,0
|
|
20250217,112900,86663200,4855,4855,4855,4855,0
|
|
20250217,112800,86663200,4855,4855,4855,4855,0
|
|
20250217,112700,86663200,4855,4855,4855,4855,0
|
|
20250217,112600,86663200,4855,4855,4855,4855,0
|
|
20250217,112500,86663200,4855,4855,4855,4855,1
|
|
20250217,112400,86658345,4845,4845,4845,4845,0
|
|
20250217,112300,86658345,4845,4845,4845,4845,70
|
|
20250217,112200,86319195,4855,4855,4855,4855,0
|
|
20250217,112100,86319195,4855,4855,4855,4855,2
|
|
20250217,112000,86309485,4855,4855,4855,4855,0
|
|
20250217,111900,86309485,4855,4850,4855,4850,159
|
|
20250217,111800,85538330,4850,4850,4850,4850,0
|
|
20250217,111700,85538330,4850,4850,4850,4850,0
|
|
20250217,111600,85538330,4850,4850,4850,4850,0
|
|
20250217,111500,85538330,4850,4850,4850,4850,0
|
|
20250217,111400,85538330,4850,4850,4850,4850,0
|
|
20250217,111300,85538330,4850,4850,4850,4850,0
|
|
20250217,111200,85538330,4850,4850,4850,4850,0
|
|
20250217,111100,85538330,4850,4850,4850,4850,0
|
|
20250217,111000,85538330,4850,4850,4850,4850,0
|
|
20250217,110900,85538330,4850,4850,4850,4850,0
|
|
20250217,110800,85538330,4850,4850,4850,4850,0
|
|
20250217,110700,85538330,4850,4850,4850,4850,0
|
|
20250217,110600,85538330,4850,4840,4850,4840,390
|
|
20250217,110500,83648830,4840,4840,4840,4840,0
|
|
20250217,110400,83648830,4840,4840,4840,4840,0
|
|
20250217,110300,83648830,4840,4840,4840,4840,83
|
|
20250217,110200,83247110,4835,4835,4835,4835,27
|
|
20250217,110100,83116565,4825,4825,4825,4825,0
|
|
20250217,110000,83116565,4825,4825,4825,4825,0
|
|
20250217,105900,83116565,4825,4825,4825,4825,0
|
|
20250217,105800,83116565,4825,4825,4825,4825,0
|
|
20250217,105700,83116565,4825,4835,4835,4825,22
|
|
20250217,105600,83010405,4825,4825,4825,4825,0
|
|
20250217,105500,83010405,4825,4825,4825,4825,0
|
|
20250217,105400,83010405,4825,4825,4825,4825,19
|
|
20250217,105300,82918730,4820,4820,4820,4820,500
|
|
20250217,105200,80508730,4830,4830,4830,4830,0
|
|
20250217,105100,80508730,4830,4830,4830,4830,0
|
|
20250217,105000,80508730,4830,4830,4830,4830,0
|
|
20250217,104900,80508730,4830,4830,4830,4830,0
|
|
20250217,104800,80508730,4830,4825,4830,4820,227
|
|
20250217,104700,79413615,4830,4830,4830,4830,0
|
|
20250217,104600,79413615,4830,4830,4830,4830,0
|
|
20250217,104500,79413615,4830,4830,4830,4830,50
|
|
20250217,104400,79172115,4830,4830,4830,4830,0
|
|
20250217,104300,79172115,4830,4830,4830,4830,0
|
|
20250217,104200,79172115,4830,4830,4830,4830,0
|
|
20250217,104100,79172115,4830,4830,4830,4830,0
|
|
20250217,104000,79172115,4830,4830,4830,4830,0
|
|
20250217,103900,79172115,4830,4830,4830,4830,0
|
|
20250217,103800,79172115,4830,4830,4830,4830,1
|
|
20250217,103700,79167285,4830,4830,4830,4830,0
|
|
20250217,103600,79167285,4830,4830,4830,4830,7
|
|
20250217,103500,79133475,4820,4820,4820,4820,4
|
|
20250217,103400,79114195,4830,4825,4830,4825,7
|
|
20250217,103300,79080415,4825,4825,4825,4825,112
|
|
20250217,103200,78540015,4825,4825,4825,4825,0
|
|
20250217,103100,78540015,4825,4825,4825,4825,1
|
|
20250217,103000,78535190,4825,4820,4825,4820,61
|
|
20250217,102900,78241140,4815,4815,4815,4815,0
|
|
20250217,102800,78241140,4815,4815,4815,4815,3
|
|
20250217,102700,78226695,4815,4815,4815,4815,0
|
|
20250217,102600,78226695,4815,4815,4815,4815,0
|
|
20250217,102500,78226695,4815,4815,4815,4815,0
|
|
20250217,102400,78226695,4815,4815,4815,4815,0
|
|
20250217,102300,78226695,4815,4820,4820,4815,353
|
|
20250217,102200,76526225,4825,4825,4825,4825,0
|
|
20250217,102100,76526225,4825,4825,4825,4825,48
|
|
20250217,102000,76294625,4820,4820,4820,4820,0
|
|
20250217,101900,76294625,4820,4820,4820,4820,9
|
|
20250217,101800,76251245,4820,4820,4820,4820,0
|
|
20250217,101700,76251245,4820,4820,4820,4820,0
|
|
20250217,101600,76251245,4820,4845,4845,4815,479
|
|
20250217,101500,73941625,4845,4845,4845,4845,0
|
|
20250217,101400,73941625,4845,4845,4845,4845,0
|
|
20250217,101300,73941625,4845,4845,4845,4845,169
|
|
20250217,101200,73122820,4845,4845,4845,4845,0
|
|
20250217,101100,73122820,4845,4845,4845,4845,15
|
|
20250217,101000,73050145,4875,4875,4875,4875,0
|
|
20250217,100900,73050145,4875,4875,4875,4875,0
|
|
20250217,100800,73050145,4875,4875,4875,4875,800
|
|
20250217,100700,69150145,4875,4875,4875,4875,0
|
|
20250217,100600,69150145,4875,4840,4875,4840,233
|
|
20250217,100500,68022355,4875,4875,4875,4875,1000
|
|
20250217,100400,63147355,4870,4865,4870,4865,1000
|
|
20250217,100300,58277565,4860,4855,4860,4855,500
|
|
20250217,100200,55847645,4840,4840,4840,4840,0
|
|
20250217,100100,55847645,4840,4840,4840,4840,1
|
|
20250217,100000,55842805,4850,4850,4850,4850,0
|
|
20250217,095900,55842805,4850,4850,4850,4850,0
|
|
20250217,095800,55842805,4850,4845,4850,4845,101
|
|
20250217,095700,55352960,4820,4820,4820,4820,0
|
|
20250217,095600,55352960,4820,4820,4820,4820,91
|
|
20250217,095500,54914340,4860,4860,4860,4860,1
|
|
20250217,095400,54909480,4860,4860,4860,4860,251
|
|
20250217,095300,53689620,4860,4860,4860,4860,0
|
|
20250217,095200,53689620,4860,4860,4860,4860,6
|
|
20250217,095100,53660460,4820,4820,4820,4820,25
|
|
20250217,095000,53539960,4860,4860,4860,4860,1
|
|
20250217,094900,53535100,4835,4835,4835,4835,0
|
|
20250217,094800,53535100,4835,4835,4835,4835,0
|
|
20250217,094700,53535100,4835,4835,4835,4835,0
|
|
20250217,094600,53535100,4835,4835,4835,4835,15
|
|
20250217,094500,53462575,4815,4815,4815,4815,0
|
|
20250217,094400,53462575,4815,4815,4815,4815,0
|
|
20250217,094300,53462575,4815,4815,4815,4815,0
|
|
20250217,094200,53462575,4815,4815,4815,4815,0
|
|
20250217,094100,53462575,4815,4855,4855,4815,64
|
|
20250217,094000,53153815,4885,4810,4885,4800,1904
|
|
20250217,093900,43905475,4795,4795,4795,4795,172
|
|
20250217,093800,43080735,4800,4805,4805,4800,2
|
|
20250217,093700,43071130,4810,4810,4810,4810,50
|
|
20250217,093600,42830630,4810,4810,4810,4810,439
|
|
20250217,093500,40719040,4810,4810,4810,4810,1
|
|
20250217,093400,40714230,4810,4810,4810,4810,0
|
|
20250217,093300,40714230,4810,4810,4810,4810,0
|
|
20250217,093200,40714230,4810,4810,4810,4810,0
|
|
20250217,093100,40714230,4810,4815,4815,4810,357
|
|
20250217,093000,38995280,4820,4820,4820,4820,0
|
|
20250217,092900,38995280,4820,4820,4820,4820,0
|
|
20250217,092800,38995280,4820,4820,4820,4820,145
|
|
20250217,092700,38296380,4820,4820,4820,4820,0
|
|
20250217,092600,38296380,4820,4820,4820,4820,1
|
|
20250217,092500,38291560,4790,4790,4790,4790,0
|
|
20250217,092400,38291560,4790,4790,4790,4790,0
|
|
20250217,092300,38291560,4790,4790,4790,4790,1000
|
|
20250217,092200,33501560,4790,4790,4820,4790,400
|
|
20250217,092100,31584330,4805,4805,4805,4805,0
|
|
20250217,092000,31584330,4805,4805,4805,4805,0
|
|
20250217,091900,31584330,4805,4840,4840,4785,1249
|
|
20250217,091800,25597715,4840,4845,4845,4840,100
|
|
20250217,091700,25113695,4840,4840,4840,4840,0
|
|
20250217,091600,25113695,4840,4840,4840,4840,115
|
|
20250217,091500,24557095,4840,4825,4840,4805,1360
|
|
20250217,091400,18005520,4840,4825,4840,4825,50
|
|
20250217,091300,17764120,4825,4825,4825,4825,0
|
|
20250217,091200,17764120,4825,4825,4825,4825,0
|
|
20250217,091100,17764120,4825,4825,4825,4825,0
|
|
20250217,091000,17764120,4825,4825,4825,4825,497
|
|
20250217,090900,15366095,4825,4825,4825,4825,0
|
|
20250217,090800,15366095,4825,4860,4860,4825,1350
|
|
20250217,090700,8831165,4835,4835,4835,4835,0
|
|
20250217,090600,8831165,4835,4835,4835,4835,0
|
|
20250217,090500,8831165,4835,4865,4865,4835,25
|
|
20250217,090400,8710140,4830,4830,4830,4830,0
|
|
20250217,090300,8710140,4830,4830,4830,4830,0
|
|
20250217,090200,8710140,4830,4835,4835,4830,137
|
|
20250217,090100,8048170,4875,4875,4875,4875,0
|
|
20250217,090000,8048170,4875,4895,4895,4875,1646
|