651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,194800,59052880,3055,3055,3055,3055,5042
|
|
20250217,194700,59052880,3055,3055,3055,3055,0
|
|
20250217,194600,59052880,3055,3055,3055,3055,0
|
|
20250217,194500,59052880,3055,3055,3055,3055,0
|
|
20250217,194400,59052880,3055,3055,3055,3055,0
|
|
20250217,194300,59052880,3055,3055,3055,3055,0
|
|
20250217,194200,59052880,3055,3055,3055,3055,0
|
|
20250217,194100,59052880,3055,3055,3055,3055,0
|
|
20250217,194000,59052880,3055,3055,3055,3055,0
|
|
20250217,193900,59052880,3055,3055,3055,3055,0
|
|
20250217,193800,59052880,3055,3055,3055,3055,0
|
|
20250217,193700,59052880,3055,3055,3055,3055,0
|
|
20250217,193600,59052880,3055,3055,3055,3055,0
|
|
20250217,193500,59052880,3055,3055,3055,3055,0
|
|
20250217,193400,59052880,3055,3055,3055,3055,0
|
|
20250217,193300,59052880,3055,3055,3055,3055,0
|
|
20250217,193200,59052880,3055,3055,3055,3055,0
|
|
20250217,193100,59052880,3055,3055,3055,3055,0
|
|
20250217,193000,59052880,3055,3055,3055,3055,0
|
|
20250217,192900,59052880,3055,3055,3055,3055,0
|
|
20250217,192800,59052880,3055,3055,3055,3055,0
|
|
20250217,192700,59052880,3055,3055,3055,3055,0
|
|
20250217,192600,59052880,3055,3055,3055,3055,0
|
|
20250217,192500,59052880,3055,3055,3055,3055,0
|
|
20250217,192400,59052880,3055,3055,3055,3055,0
|
|
20250217,192300,59052880,3055,3055,3055,3055,0
|
|
20250217,192200,59052880,3055,3055,3055,3055,0
|
|
20250217,192100,59052880,3055,3055,3055,3055,0
|
|
20250217,192000,59052880,3055,3055,3055,3055,0
|
|
20250217,191900,59052880,3055,3055,3055,3055,0
|
|
20250217,191800,59052880,3055,3055,3055,3055,5042
|
|
20250217,191700,59052880,3055,3055,3055,3055,0
|
|
20250217,191600,59052880,3055,3055,3055,3055,0
|
|
20250217,191500,59052880,3055,3055,3055,3055,0
|
|
20250217,191400,59052880,3055,3055,3055,3055,0
|
|
20250217,191300,59052880,3055,3055,3055,3055,0
|
|
20250217,191200,59052880,3055,3055,3055,3055,0
|
|
20250217,191100,59052880,3055,3055,3055,3055,0
|
|
20250217,191000,59052880,3055,3055,3055,3055,0
|
|
20250217,190900,59052880,3055,3055,3055,3055,0
|
|
20250217,190800,59052880,3055,3055,3055,3055,0
|
|
20250217,190700,59052880,3055,3055,3055,3055,0
|
|
20250217,190600,59052880,3055,3055,3055,3055,0
|
|
20250217,190500,59052880,3055,3055,3055,3055,0
|
|
20250217,190400,59052880,3055,3055,3055,3055,0
|
|
20250217,190300,59052880,3055,3055,3055,3055,0
|
|
20250217,190200,59052880,3055,3055,3055,3055,0
|
|
20250217,190100,59052880,3055,3055,3055,3055,0
|
|
20250217,190000,59052880,3055,3055,3055,3055,0
|
|
20250217,185900,59052880,3055,3055,3055,3055,0
|
|
20250217,185800,59052880,3055,3055,3055,3055,0
|
|
20250217,185700,59052880,3055,3055,3055,3055,0
|
|
20250217,185600,59052880,3055,3055,3055,3055,0
|
|
20250217,185500,59052880,3055,3055,3055,3055,0
|
|
20250217,185400,59052880,3055,3055,3055,3055,0
|
|
20250217,185300,59052880,3055,3055,3055,3055,0
|
|
20250217,185200,59052880,3055,3055,3055,3055,0
|
|
20250217,185100,59052880,3055,3055,3055,3055,0
|
|
20250217,185000,59052880,3055,3055,3055,3055,0
|
|
20250217,184900,59052880,3055,3055,3055,3055,0
|
|
20250217,184800,59052880,3055,3055,3055,3055,5042
|
|
20250217,184700,59052880,3055,3055,3055,3055,0
|
|
20250217,184600,59052880,3055,3055,3055,3055,0
|
|
20250217,184500,59052880,3055,3055,3055,3055,0
|
|
20250217,184400,59052880,3055,3055,3055,3055,0
|
|
20250217,184300,59052880,3055,3055,3055,3055,0
|
|
20250217,184200,59052880,3055,3055,3055,3055,0
|
|
20250217,184100,59052880,3055,3055,3055,3055,0
|
|
20250217,184000,59052880,3055,3055,3055,3055,0
|
|
20250217,183900,59052880,3055,3055,3055,3055,0
|
|
20250217,183800,59052880,3055,3055,3055,3055,0
|
|
20250217,183700,59052880,3055,3055,3055,3055,0
|
|
20250217,183600,59052880,3055,3055,3055,3055,0
|
|
20250217,183500,59052880,3055,3055,3055,3055,0
|
|
20250217,183400,59052880,3055,3055,3055,3055,0
|
|
20250217,183300,59052880,3055,3055,3055,3055,0
|
|
20250217,183200,59052880,3055,3055,3055,3055,0
|
|
20250217,183100,59052880,3055,3055,3055,3055,0
|
|
20250217,183000,59052880,3055,3055,3055,3055,0
|
|
20250217,182900,59052880,3055,3055,3055,3055,0
|
|
20250217,182800,59052880,3055,3055,3055,3055,0
|
|
20250217,182700,59052880,3055,3055,3055,3055,0
|
|
20250217,182600,59052880,3055,3055,3055,3055,0
|
|
20250217,182500,59052880,3055,3055,3055,3055,0
|
|
20250217,182400,59052880,3055,3055,3055,3055,0
|
|
20250217,182300,59052880,3055,3055,3055,3055,0
|
|
20250217,182200,59052880,3055,3055,3055,3055,0
|
|
20250217,182100,59052880,3055,3055,3055,3055,0
|
|
20250217,182000,59052880,3055,3055,3055,3055,0
|
|
20250217,181900,59052880,3055,3055,3055,3055,0
|
|
20250217,181800,59052880,3055,3055,3055,3055,5042
|
|
20250217,181700,59052880,3055,3055,3055,3055,0
|
|
20250217,181600,59052880,3055,3055,3055,3055,0
|
|
20250217,181500,59052880,3055,3055,3055,3055,0
|
|
20250217,181400,59052880,3055,3055,3055,3055,0
|
|
20250217,181300,59052880,3055,3055,3055,3055,0
|
|
20250217,181200,59052880,3055,3055,3055,3055,0
|
|
20250217,181100,59052880,3055,3055,3055,3055,0
|
|
20250217,181000,59052880,3055,3055,3055,3055,0
|
|
20250217,180900,59052880,3055,3055,3055,3055,0
|
|
20250217,180800,59052880,3055,3055,3055,3055,0
|
|
20250217,180700,59052880,3055,3055,3055,3055,0
|
|
20250217,180600,59052880,3055,3055,3055,3055,0
|
|
20250217,180500,59052880,3055,3055,3055,3055,0
|
|
20250217,180400,59052880,3055,3055,3055,3055,0
|
|
20250217,180300,59052880,3055,3055,3055,3055,0
|
|
20250217,180200,59052880,3055,3055,3055,3055,0
|
|
20250217,180100,59052880,3055,3055,3055,3055,0
|
|
20250217,180000,59052880,3055,3055,3055,3055,0
|
|
20250217,175900,59052880,3055,3055,3055,3055,0
|
|
20250217,175800,59052880,3055,3055,3055,3055,0
|
|
20250217,175700,59052880,3055,3055,3055,3055,0
|
|
20250217,175600,59052880,3055,3055,3055,3055,0
|
|
20250217,175500,59052880,3055,3055,3055,3055,0
|
|
20250217,175400,59052880,3055,3055,3055,3055,0
|
|
20250217,175300,59052880,3055,3055,3055,3055,0
|
|
20250217,175200,59052880,3055,3055,3055,3055,0
|
|
20250217,175100,59052880,3055,3055,3055,3055,0
|
|
20250217,175000,59052880,3055,3055,3055,3055,0
|
|
20250217,174900,59052880,3055,3055,3055,3055,0
|
|
20250217,174800,59052880,3055,3055,3055,3055,5042
|
|
20250217,174700,59052880,3055,3055,3055,3055,0
|
|
20250217,174600,59052880,3055,3055,3055,3055,0
|
|
20250217,174500,59052880,3055,3055,3055,3055,0
|
|
20250217,174400,59052880,3055,3055,3055,3055,0
|
|
20250217,174300,59052880,3055,3055,3055,3055,0
|
|
20250217,174200,59052880,3055,3055,3055,3055,0
|
|
20250217,174100,59052880,3055,3055,3055,3055,0
|
|
20250217,174000,59052880,3055,3055,3055,3055,0
|
|
20250217,173900,59052880,3055,3055,3055,3055,0
|
|
20250217,173800,59052880,3055,3055,3055,3055,0
|
|
20250217,173700,59052880,3055,3055,3055,3055,0
|
|
20250217,173600,59052880,3055,3055,3055,3055,0
|
|
20250217,173500,59052880,3055,3055,3055,3055,0
|
|
20250217,173400,59052880,3055,3055,3055,3055,0
|
|
20250217,173300,59052880,3055,3055,3055,3055,0
|
|
20250217,173200,59052880,3055,3055,3055,3055,0
|
|
20250217,173100,59052880,3055,3055,3055,3055,0
|
|
20250217,173000,59052880,3055,3055,3055,3055,0
|
|
20250217,172900,59052880,3055,3055,3055,3055,0
|
|
20250217,172800,59052880,3055,3055,3055,3055,0
|
|
20250217,172700,59052880,3055,3055,3055,3055,0
|
|
20250217,172600,59052880,3055,3055,3055,3055,0
|
|
20250217,172500,59052880,3055,3055,3055,3055,0
|
|
20250217,172400,59052880,3055,3055,3055,3055,0
|
|
20250217,172300,59052880,3055,3055,3055,3055,0
|
|
20250217,172200,59052880,3055,3055,3055,3055,0
|
|
20250217,172100,59052880,3055,3055,3055,3055,0
|
|
20250217,172000,59052880,3055,3055,3055,3055,0
|
|
20250217,171900,59052880,3055,3055,3055,3055,0
|
|
20250217,171800,59052880,3055,3055,3055,3055,5042
|
|
20250217,171700,59052880,3055,3055,3055,3055,0
|
|
20250217,171600,59052880,3055,3055,3055,3055,0
|
|
20250217,171500,59052880,3055,3055,3055,3055,0
|
|
20250217,171400,59052880,3055,3055,3055,3055,0
|
|
20250217,171300,59052880,3055,3055,3055,3055,0
|
|
20250217,171200,59052880,3055,3055,3055,3055,0
|
|
20250217,171100,59052880,3055,3055,3055,3055,0
|
|
20250217,171000,59052880,3055,3055,3055,3055,0
|
|
20250217,170900,59052880,3055,3055,3055,3055,0
|
|
20250217,170800,59052880,3055,3055,3055,3055,0
|
|
20250217,170700,59052880,3055,3055,3055,3055,0
|
|
20250217,170600,59052880,3055,3055,3055,3055,0
|
|
20250217,170500,59052880,3055,3055,3055,3055,0
|
|
20250217,170400,59052880,3055,3055,3055,3055,0
|
|
20250217,170300,59052880,3055,3055,3055,3055,0
|
|
20250217,170200,59052880,3055,3055,3055,3055,0
|
|
20250217,170100,59052880,3055,3055,3055,3055,0
|
|
20250217,170000,59052880,3055,3055,3055,3055,0
|
|
20250217,165900,59052880,3055,3055,3055,3055,0
|
|
20250217,165800,59052880,3055,3055,3055,3055,0
|
|
20250217,165700,59052880,3055,3055,3055,3055,0
|
|
20250217,165600,59052880,3055,3055,3055,3055,0
|
|
20250217,165500,59052880,3055,3055,3055,3055,0
|
|
20250217,165400,59052880,3055,3055,3055,3055,0
|
|
20250217,165300,59052880,3055,3055,3055,3055,0
|
|
20250217,165200,59052880,3055,3055,3055,3055,0
|
|
20250217,165100,59052880,3055,3055,3055,3055,0
|
|
20250217,165000,59052880,3055,3055,3055,3055,0
|
|
20250217,164900,59052880,3055,3055,3055,3055,0
|
|
20250217,164800,59052880,3055,3055,3055,3055,5042
|
|
20250217,164700,59052880,3055,3055,3055,3055,0
|
|
20250217,164600,59052880,3055,3055,3055,3055,0
|
|
20250217,164500,59052880,3055,3055,3055,3055,0
|
|
20250217,164400,59052880,3055,3055,3055,3055,0
|
|
20250217,164300,59052880,3055,3055,3055,3055,0
|
|
20250217,164200,59052880,3055,3055,3055,3055,0
|
|
20250217,164100,59052880,3055,3055,3055,3055,0
|
|
20250217,164000,59052880,3055,3055,3055,3055,0
|
|
20250217,163900,59052880,3055,3055,3055,3055,0
|
|
20250217,163800,59052880,3055,3055,3055,3055,0
|
|
20250217,163700,59052880,3055,3055,3055,3055,0
|
|
20250217,163600,59052880,3055,3055,3055,3055,0
|
|
20250217,163500,59052880,3055,3055,3055,3055,0
|
|
20250217,163400,59052880,3055,3055,3055,3055,0
|
|
20250217,163300,59052880,3055,3055,3055,3055,0
|
|
20250217,163200,59052880,3055,3055,3055,3055,0
|
|
20250217,163100,59052880,3055,3055,3055,3055,0
|
|
20250217,163000,59052880,3055,3055,3055,3055,0
|
|
20250217,162900,59052880,3055,3055,3055,3055,0
|
|
20250217,162800,59052880,3055,3055,3055,3055,0
|
|
20250217,162700,59052880,3055,3055,3055,3055,0
|
|
20250217,162600,59052880,3055,3055,3055,3055,0
|
|
20250217,162500,59052880,3055,3055,3055,3055,0
|
|
20250217,162400,59052880,3055,3055,3055,3055,0
|
|
20250217,162300,59052880,3055,3055,3055,3055,0
|
|
20250217,162200,59052880,3055,3055,3055,3055,0
|
|
20250217,162100,59052880,3055,3055,3055,3055,0
|
|
20250217,162000,59052880,3055,3055,3055,3055,0
|
|
20250217,161900,59052880,3055,3055,3055,3055,0
|
|
20250217,161800,59052880,3055,3055,3055,3055,5042
|
|
20250217,161700,59052880,3055,3055,3055,3055,0
|
|
20250217,161600,59052880,3055,3055,3055,3055,0
|
|
20250217,161500,59052880,3055,3055,3055,3055,0
|
|
20250217,161400,59052880,3055,3055,3055,3055,0
|
|
20250217,161300,59052880,3055,3055,3055,3055,0
|
|
20250217,161200,59052880,3055,3055,3055,3055,0
|
|
20250217,161100,59052880,3055,3055,3055,3055,0
|
|
20250217,161000,59052880,3055,3055,3055,3055,0
|
|
20250217,160900,59052880,3055,3055,3055,3055,0
|
|
20250217,160800,59052880,3055,3055,3055,3055,0
|
|
20250217,160700,59052880,3055,3055,3055,3055,0
|
|
20250217,160600,59052880,3055,3055,3055,3055,0
|
|
20250217,160500,59052880,3055,3055,3055,3055,0
|
|
20250217,160400,59052880,3055,3055,3055,3055,0
|
|
20250217,160300,59052880,3055,3055,3055,3055,0
|
|
20250217,160200,59052880,3055,3055,3055,3055,0
|
|
20250217,160100,59052880,3055,3055,3055,3055,0
|
|
20250217,160000,59052880,3055,3055,3055,3055,0
|
|
20250217,155900,59052880,3055,3055,3055,3055,0
|
|
20250217,155800,59052880,3055,3055,3055,3055,0
|
|
20250217,155700,59052880,3055,3055,3055,3055,0
|
|
20250217,155600,59052880,3055,3055,3055,3055,0
|
|
20250217,155500,59052880,3055,3055,3055,3055,0
|
|
20250217,155400,59052880,3055,3055,3055,3055,0
|
|
20250217,155300,59052880,3055,3055,3055,3055,0
|
|
20250217,155200,59052880,3055,3055,3055,3055,0
|
|
20250217,155100,59052880,3055,3055,3055,3055,0
|
|
20250217,155000,59052880,3055,3055,3055,3055,0
|
|
20250217,154900,59052880,3055,3055,3055,3055,0
|
|
20250217,154800,59052880,3055,3055,3055,3055,5042
|
|
20250217,154700,59052880,3055,3055,3055,3055,0
|
|
20250217,154600,59052880,3055,3055,3055,3055,0
|
|
20250217,154500,59052880,3055,3055,3055,3055,0
|
|
20250217,154400,59052880,3055,3055,3055,3055,0
|
|
20250217,154300,59052880,3055,3055,3055,3055,0
|
|
20250217,154200,59052880,3055,3055,3055,3055,0
|
|
20250217,154100,59052880,3055,3055,3055,3055,0
|
|
20250217,154000,59052880,3055,3055,3055,3055,0
|
|
20250217,153900,59052880,3055,3055,3055,3055,0
|
|
20250217,153800,59052880,3055,3055,3055,3055,0
|
|
20250217,153700,59052880,3055,3055,3055,3055,0
|
|
20250217,153600,59052880,3055,3055,3055,3055,0
|
|
20250217,153500,59052880,3055,3055,3055,3055,0
|
|
20250217,153400,59052880,3055,3055,3055,3055,0
|
|
20250217,153300,59052880,3055,3055,3055,3055,0
|
|
20250217,153200,59052880,3055,3055,3055,3055,0
|
|
20250217,153100,59052880,3055,3055,3055,3055,0
|
|
20250217,153000,59052880,3055,3055,3055,3055,5042
|
|
20250217,152900,43649570,3060,3060,3060,3060,0
|
|
20250217,152800,43649570,3060,3060,3060,3060,0
|
|
20250217,152700,43649570,3060,3060,3060,3060,0
|
|
20250217,152600,43649570,3060,3060,3060,3060,0
|
|
20250217,152500,43649570,3060,3060,3060,3060,0
|
|
20250217,152400,43649570,3060,3060,3060,3060,0
|
|
20250217,152300,43649570,3060,3060,3060,3060,0
|
|
20250217,152200,43649570,3060,3060,3060,3060,0
|
|
20250217,152100,43649570,3060,3060,3060,3060,0
|
|
20250217,152000,43649570,3060,3060,3060,3060,0
|
|
20250217,151900,43649570,3060,3060,3060,3060,0
|
|
20250217,151800,43649570,3060,3060,3060,3060,0
|
|
20250217,151700,43649570,3060,3060,3060,3060,0
|
|
20250217,151600,43649570,3060,3060,3060,3060,0
|
|
20250217,151500,43649570,3060,3060,3060,3060,0
|
|
20250217,151400,43649570,3060,3060,3060,3060,0
|
|
20250217,151300,43649570,3060,3060,3060,3060,0
|
|
20250217,151200,43649570,3060,3060,3060,3060,0
|
|
20250217,151100,43649570,3060,3060,3060,3060,0
|
|
20250217,151000,43649570,3060,3060,3060,3060,0
|
|
20250217,150900,43649570,3060,3060,3060,3060,0
|
|
20250217,150800,43649570,3060,3070,3070,3060,65
|
|
20250217,150700,43450350,3070,3070,3070,3070,3
|
|
20250217,150600,43441140,3070,3070,3070,3070,0
|
|
20250217,150500,43441140,3070,3070,3070,3070,0
|
|
20250217,150400,43441140,3070,3070,3070,3070,0
|
|
20250217,150300,43441140,3070,3070,3070,3070,0
|
|
20250217,150200,43441140,3070,3070,3070,3070,0
|
|
20250217,150100,43441140,3070,3070,3070,3070,0
|
|
20250217,150000,43441140,3070,3070,3070,3070,0
|
|
20250217,145900,43441140,3070,3070,3070,3070,0
|
|
20250217,145800,43441140,3070,3070,3070,3070,0
|
|
20250217,145700,43441140,3070,3070,3070,3070,0
|
|
20250217,145600,43441140,3070,3070,3070,3070,0
|
|
20250217,145500,43441140,3070,3070,3070,3070,0
|
|
20250217,145400,43441140,3070,3070,3070,3070,0
|
|
20250217,145300,43441140,3070,3070,3070,3070,0
|
|
20250217,145200,43441140,3070,3070,3070,3070,0
|
|
20250217,145100,43441140,3070,3070,3070,3070,5
|
|
20250217,145000,43425790,3075,3075,3075,3075,0
|
|
20250217,144900,43425790,3075,3075,3075,3075,0
|
|
20250217,144800,43425790,3075,3075,3075,3075,0
|
|
20250217,144700,43425790,3075,3075,3075,3075,0
|
|
20250217,144600,43425790,3075,3075,3075,3075,791
|
|
20250217,144500,40993465,3075,3075,3075,3075,0
|
|
20250217,144400,40993465,3075,3075,3075,3075,0
|
|
20250217,144300,40993465,3075,3075,3075,3075,148
|
|
20250217,144200,40538365,3075,3075,3075,3075,0
|
|
20250217,144100,40538365,3075,3075,3075,3075,0
|
|
20250217,144000,40538365,3075,3075,3075,3075,0
|
|
20250217,143900,40538365,3075,3075,3075,3075,0
|
|
20250217,143800,40538365,3075,3075,3075,3075,0
|
|
20250217,143700,40538365,3075,3075,3075,3075,0
|
|
20250217,143600,40538365,3075,3075,3075,3075,0
|
|
20250217,143500,40538365,3075,3075,3075,3075,0
|
|
20250217,143400,40538365,3075,3075,3075,3075,0
|
|
20250217,143300,40538365,3075,3075,3075,3075,0
|
|
20250217,143200,40538365,3075,3075,3075,3075,0
|
|
20250217,143100,40538365,3075,3075,3075,3075,0
|
|
20250217,143000,40538365,3075,3075,3075,3075,0
|
|
20250217,142900,40538365,3075,3075,3075,3075,0
|
|
20250217,142800,40538365,3075,3075,3075,3075,0
|
|
20250217,142700,40538365,3075,3075,3075,3075,0
|
|
20250217,142600,40538365,3075,3075,3075,3075,0
|
|
20250217,142500,40538365,3075,3075,3075,3075,0
|
|
20250217,142400,40538365,3075,3075,3075,3075,0
|
|
20250217,142300,40538365,3075,3075,3075,3075,0
|
|
20250217,142200,40538365,3075,3075,3075,3075,322
|
|
20250217,142100,39548215,3070,3070,3070,3070,0
|
|
20250217,142000,39548215,3070,3070,3070,3070,0
|
|
20250217,141900,39548215,3070,3070,3070,3070,0
|
|
20250217,141800,39548215,3070,3070,3070,3070,0
|
|
20250217,141700,39548215,3070,3070,3070,3070,0
|
|
20250217,141600,39548215,3070,3070,3070,3070,0
|
|
20250217,141500,39548215,3070,3070,3070,3070,0
|
|
20250217,141400,39548215,3070,3070,3070,3070,0
|
|
20250217,141300,39548215,3070,3070,3070,3070,0
|
|
20250217,141200,39548215,3070,3070,3070,3070,0
|
|
20250217,141100,39548215,3070,3070,3070,3070,0
|
|
20250217,141000,39548215,3070,3070,3070,3070,0
|
|
20250217,140900,39548215,3070,3070,3070,3070,0
|
|
20250217,140800,39548215,3070,3070,3070,3070,0
|
|
20250217,140700,39548215,3070,3070,3070,3070,0
|
|
20250217,140600,39548215,3070,3070,3070,3070,0
|
|
20250217,140500,39548215,3070,3070,3070,3070,401
|
|
20250217,140400,38317145,3070,3070,3070,3070,0
|
|
20250217,140300,38317145,3070,3070,3070,3070,0
|
|
20250217,140200,38317145,3070,3070,3070,3070,0
|
|
20250217,140100,38317145,3070,3070,3070,3070,0
|
|
20250217,140000,38317145,3070,3070,3070,3070,0
|
|
20250217,135900,38317145,3070,3070,3070,3070,0
|
|
20250217,135800,38317145,3070,3070,3070,3070,0
|
|
20250217,135700,38317145,3070,3070,3070,3070,2050
|
|
20250217,135600,32023645,3090,3090,3090,3090,50
|
|
20250217,135500,31869145,3090,3090,3090,3090,50
|
|
20250217,135400,31714645,3095,3095,3095,3095,0
|
|
20250217,135300,31714645,3095,3095,3095,3095,50
|
|
20250217,135200,31559895,3095,3095,3095,3095,50
|
|
20250217,135100,31405145,3095,3095,3095,3095,0
|
|
20250217,135000,31405145,3095,3095,3095,3095,50
|
|
20250217,134900,31250395,3095,3095,3095,3095,50
|
|
20250217,134800,31095645,3095,3095,3095,3095,0
|
|
20250217,134700,31095645,3095,3095,3095,3095,50
|
|
20250217,134600,30940895,3095,3095,3095,3095,50
|
|
20250217,134500,30786145,3095,3095,3095,3095,0
|
|
20250217,134400,30786145,3095,3095,3095,3095,50
|
|
20250217,134300,30631395,3095,3095,3095,3095,50
|
|
20250217,134200,30476645,3095,3095,3095,3095,0
|
|
20250217,134100,30476645,3095,3095,3095,3095,50
|
|
20250217,134000,30321895,3095,3095,3095,3095,50
|
|
20250217,133900,30167145,3095,3095,3095,3095,0
|
|
20250217,133800,30167145,3095,3095,3095,3095,50
|
|
20250217,133700,30012395,3095,3095,3095,3095,50
|
|
20250217,133600,29857645,3095,3095,3095,3095,0
|
|
20250217,133500,29857645,3095,3095,3095,3095,1190
|
|
20250217,133400,26174595,3095,3095,3095,3095,0
|
|
20250217,133300,26174595,3095,3095,3095,3095,0
|
|
20250217,133200,26174595,3095,3095,3095,3095,0
|
|
20250217,133100,26174595,3095,3095,3095,3095,0
|
|
20250217,133000,26174595,3095,3095,3095,3095,0
|
|
20250217,132900,26174595,3095,3095,3095,3095,0
|
|
20250217,132800,26174595,3095,3095,3095,3095,0
|
|
20250217,132700,26174595,3095,3095,3095,3095,0
|
|
20250217,132600,26174595,3095,3095,3095,3095,0
|
|
20250217,132500,26174595,3095,3095,3095,3095,0
|
|
20250217,132400,26174595,3095,3095,3095,3095,0
|
|
20250217,132300,26174595,3095,3095,3095,3095,0
|
|
20250217,132200,26174595,3095,3095,3095,3095,0
|
|
20250217,132100,26174595,3095,3095,3095,3095,0
|
|
20250217,132000,26174595,3095,3095,3095,3095,0
|
|
20250217,131900,26174595,3095,3095,3095,3095,0
|
|
20250217,131800,26174595,3095,3095,3095,3095,0
|
|
20250217,131700,26174595,3095,3095,3095,3095,0
|
|
20250217,131600,26174595,3095,3095,3095,3095,0
|
|
20250217,131500,26174595,3095,3095,3095,3095,0
|
|
20250217,131400,26174595,3095,3095,3095,3095,0
|
|
20250217,131300,26174595,3095,3095,3095,3095,0
|
|
20250217,131200,26174595,3095,3095,3095,3095,0
|
|
20250217,131100,26174595,3095,3095,3095,3095,0
|
|
20250217,131000,26174595,3095,3095,3095,3095,0
|
|
20250217,130900,26174595,3095,3095,3095,3095,0
|
|
20250217,130800,26174595,3095,3095,3095,3095,0
|
|
20250217,130700,26174595,3095,3095,3095,3095,0
|
|
20250217,130600,26174595,3095,3095,3095,3095,0
|
|
20250217,130500,26174595,3095,3095,3095,3095,0
|
|
20250217,130400,26174595,3095,3095,3095,3095,0
|
|
20250217,130300,26174595,3095,3095,3095,3095,0
|
|
20250217,130200,26174595,3095,3095,3095,3095,7
|
|
20250217,130100,26152930,3095,3095,3095,3095,8
|
|
20250217,130000,26128170,3095,3095,3095,3095,25
|
|
20250217,125900,26050795,3095,3095,3095,3095,26
|
|
20250217,125800,25970325,3095,3095,3095,3095,49
|
|
20250217,125700,25818670,3095,3095,3095,3095,0
|
|
20250217,125600,25818670,3095,3095,3095,3095,50
|
|
20250217,125500,25663920,3095,3095,3095,3095,50
|
|
20250217,125400,25509170,3095,3095,3095,3095,0
|
|
20250217,125300,25509170,3095,3095,3095,3095,50
|
|
20250217,125200,25354420,3095,3095,3095,3095,50
|
|
20250217,125100,25199670,3095,3095,3095,3095,0
|
|
20250217,125000,25199670,3095,3095,3095,3095,50
|
|
20250217,124900,25044920,3095,3095,3095,3095,50
|
|
20250217,124800,24890170,3095,3095,3095,3095,0
|
|
20250217,124700,24890170,3095,3095,3095,3095,50
|
|
20250217,124600,24735420,3095,3095,3095,3095,0
|
|
20250217,124500,24735420,3095,3095,3095,3095,50
|
|
20250217,124400,24580670,3095,3095,3095,3095,50
|
|
20250217,124300,24425920,3095,3095,3095,3095,0
|
|
20250217,124200,24425920,3095,3095,3095,3095,50
|
|
20250217,124100,24271170,3095,3095,3095,3095,50
|
|
20250217,124000,24116420,3095,3095,3095,3095,0
|
|
20250217,123900,24116420,3095,3095,3095,3095,58
|
|
20250217,123800,23936910,3095,3095,3095,3095,92
|
|
20250217,123700,23652170,3095,3095,3095,3095,0
|
|
20250217,123600,23652170,3095,3095,3095,3095,100
|
|
20250217,123500,23342670,3095,3095,3095,3095,50
|
|
20250217,123400,23187920,3095,3095,3095,3095,35
|
|
20250217,123300,23079595,3070,3070,3070,3070,0
|
|
20250217,123200,23079595,3070,3070,3070,3070,0
|
|
20250217,123100,23079595,3070,3095,3095,3070,300
|
|
20250217,123000,22156385,3095,3095,3095,3095,0
|
|
20250217,122900,22156385,3095,3095,3095,3095,50
|
|
20250217,122800,22001635,3095,3095,3095,3095,98
|
|
20250217,122700,21698325,3095,3095,3095,3095,0
|
|
20250217,122600,21698325,3095,3095,3095,3095,4
|
|
20250217,122500,21685945,3100,3100,3100,3100,0
|
|
20250217,122400,21685945,3100,3100,3100,3100,100
|
|
20250217,122300,21375945,3100,3100,3100,3100,100
|
|
20250217,122200,21065945,3100,3100,3100,3100,0
|
|
20250217,122100,21065945,3100,3100,3100,3100,366
|
|
20250217,122000,19931345,3100,3100,3100,3100,290
|
|
20250217,121900,19032345,3095,3095,3095,3095,0
|
|
20250217,121800,19032345,3095,3095,3095,3095,0
|
|
20250217,121700,19032345,3095,3095,3095,3095,0
|
|
20250217,121600,19032345,3095,3095,3095,3095,0
|
|
20250217,121500,19032345,3095,3095,3095,3095,0
|
|
20250217,121400,19032345,3095,3095,3095,3095,0
|
|
20250217,121300,19032345,3095,3095,3095,3095,0
|
|
20250217,121200,19032345,3095,3095,3095,3095,0
|
|
20250217,121100,19032345,3095,3095,3095,3095,449
|
|
20250217,121000,17642690,3095,3095,3095,3095,0
|
|
20250217,120900,17642690,3095,3095,3095,3095,0
|
|
20250217,120800,17642690,3095,3095,3095,3095,0
|
|
20250217,120700,17642690,3095,3095,3095,3095,20
|
|
20250217,120600,17580790,3095,3095,3095,3095,0
|
|
20250217,120500,17580790,3095,3095,3095,3095,0
|
|
20250217,120400,17580790,3095,3095,3095,3095,0
|
|
20250217,120300,17580790,3095,3095,3095,3095,0
|
|
20250217,120200,17580790,3095,3095,3095,3095,0
|
|
20250217,120100,17580790,3095,3095,3095,3095,0
|
|
20250217,120000,17580790,3095,3095,3095,3095,0
|
|
20250217,115900,17580790,3095,3095,3095,3095,96
|
|
20250217,115800,17283670,3095,3095,3095,3095,0
|
|
20250217,115700,17283670,3095,3095,3095,3095,0
|
|
20250217,115600,17283670,3095,3095,3095,3095,0
|
|
20250217,115500,17283670,3095,3095,3095,3095,0
|
|
20250217,115400,17283670,3095,3095,3095,3095,0
|
|
20250217,115300,17283670,3095,3095,3095,3095,555
|
|
20250217,115200,15565945,3095,3095,3095,3095,0
|
|
20250217,115100,15565945,3095,3095,3095,3095,0
|
|
20250217,115000,15565945,3095,3095,3095,3095,0
|
|
20250217,114900,15565945,3095,3095,3095,3095,0
|
|
20250217,114800,15565945,3095,3095,3095,3095,0
|
|
20250217,114700,15565945,3095,3095,3095,3095,0
|
|
20250217,114600,15565945,3095,3095,3095,3095,0
|
|
20250217,114500,15565945,3095,3095,3095,3095,0
|
|
20250217,114400,15565945,3095,3095,3095,3095,0
|
|
20250217,114300,15565945,3095,3095,3095,3095,0
|
|
20250217,114200,15565945,3095,3095,3095,3095,0
|
|
20250217,114100,15565945,3095,3095,3095,3095,0
|
|
20250217,114000,15565945,3095,3095,3095,3095,0
|
|
20250217,113900,15565945,3095,3095,3095,3095,2
|
|
20250217,113800,15559755,3095,3095,3095,3095,0
|
|
20250217,113700,15559755,3095,3095,3095,3095,7
|
|
20250217,113600,15538090,3095,3095,3095,3095,0
|
|
20250217,113500,15538090,3095,3095,3095,3095,50
|
|
20250217,113400,15383340,3095,3095,3095,3095,0
|
|
20250217,113300,15383340,3095,3095,3095,3095,74
|
|
20250217,113200,15154310,3095,3095,3095,3095,50
|
|
20250217,113100,14999560,3095,3095,3095,3095,0
|
|
20250217,113000,14999560,3095,3095,3095,3095,50
|
|
20250217,112900,14844810,3095,3095,3095,3095,100
|
|
20250217,112800,14535310,3095,3095,3095,3095,0
|
|
20250217,112700,14535310,3095,3095,3095,3095,100
|
|
20250217,112600,14225810,3095,3095,3095,3095,160
|
|
20250217,112500,13730610,3095,3090,3095,3090,10
|
|
20250217,112400,13699675,3085,3085,3085,3085,0
|
|
20250217,112300,13699675,3085,3085,3085,3085,0
|
|
20250217,112200,13699675,3085,3085,3085,3085,0
|
|
20250217,112100,13699675,3085,3085,3085,3085,0
|
|
20250217,112000,13699675,3085,3085,3085,3085,12
|
|
20250217,111900,13662655,3085,3085,3085,3085,0
|
|
20250217,111800,13662655,3085,3085,3085,3085,72
|
|
20250217,111700,13440535,3085,3085,3085,3085,50
|
|
20250217,111600,13286285,3085,3085,3085,3085,0
|
|
20250217,111500,13286285,3085,3085,3085,3085,50
|
|
20250217,111400,13132035,3085,3080,3085,3080,50
|
|
20250217,111300,12977805,3085,3085,3085,3085,50
|
|
20250217,111200,12823555,3085,3085,3085,3085,0
|
|
20250217,111100,12823555,3085,3085,3085,3085,50
|
|
20250217,111000,12669305,3085,3085,3085,3085,0
|
|
20250217,110900,12669305,3085,3085,3085,3085,50
|
|
20250217,110800,12515055,3085,3085,3085,3085,0
|
|
20250217,110700,12515055,3085,3085,3085,3085,50
|
|
20250217,110600,12360805,3085,3085,3085,3085,50
|
|
20250217,110500,12206555,3085,3085,3085,3085,749
|
|
20250217,110400,9895890,3085,3085,3085,3085,0
|
|
20250217,110300,9895890,3085,3085,3085,3085,34
|
|
20250217,110200,9791000,3085,3085,3085,3085,0
|
|
20250217,110100,9791000,3085,3085,3085,3085,0
|
|
20250217,110000,9791000,3085,3085,3085,3085,0
|
|
20250217,105900,9791000,3085,3085,3085,3085,0
|
|
20250217,105800,9791000,3085,3085,3085,3085,187
|
|
20250217,105700,9214105,3085,3085,3085,3085,16
|
|
20250217,105600,9164745,3080,3080,3080,3080,0
|
|
20250217,105500,9164745,3080,3080,3080,3080,0
|
|
20250217,105400,9164745,3080,3080,3080,3080,0
|
|
20250217,105300,9164745,3080,3080,3080,3080,0
|
|
20250217,105200,9164745,3080,3080,3080,3080,34
|
|
20250217,105100,9060025,3080,3080,3080,3080,1
|
|
20250217,105000,9056945,3075,3075,3075,3075,0
|
|
20250217,104900,9056945,3075,3075,3075,3075,0
|
|
20250217,104800,9056945,3075,3075,3075,3075,0
|
|
20250217,104700,9056945,3075,3075,3075,3075,0
|
|
20250217,104600,9056945,3075,3075,3075,3075,0
|
|
20250217,104500,9056945,3075,3075,3075,3075,0
|
|
20250217,104400,9056945,3075,3075,3075,3075,0
|
|
20250217,104300,9056945,3075,3075,3075,3075,0
|
|
20250217,104200,9056945,3075,3075,3075,3075,0
|
|
20250217,104100,9056945,3075,3075,3075,3075,0
|
|
20250217,104000,9056945,3075,3075,3075,3075,0
|
|
20250217,103900,9056945,3075,3075,3075,3075,0
|
|
20250217,103800,9056945,3075,3075,3075,3075,0
|
|
20250217,103700,9056945,3075,3075,3075,3075,0
|
|
20250217,103600,9056945,3075,3075,3075,3075,7
|
|
20250217,103500,9035420,3075,3075,3075,3075,11
|
|
20250217,103400,9001595,3075,3075,3075,3075,28
|
|
20250217,103300,8915495,3075,3075,3075,3075,50
|
|
20250217,103200,8761745,3075,3075,3075,3075,0
|
|
20250217,103100,8761745,3075,3075,3075,3075,50
|
|
20250217,103000,8607995,3075,3075,3075,3075,50
|
|
20250217,102900,8454245,3075,3075,3075,3075,0
|
|
20250217,102800,8454245,3075,3075,3075,3075,50
|
|
20250217,102700,8300495,3075,3070,3075,3070,50
|
|
20250217,102600,8146775,3075,3075,3075,3075,1
|
|
20250217,102500,8143700,3070,3070,3070,3070,50
|
|
20250217,102400,7990200,3070,3070,3070,3070,50
|
|
20250217,102300,7836700,3070,3070,3070,3070,2
|
|
20250217,102200,7830560,3070,3070,3070,3070,50
|
|
20250217,102100,7677060,3070,3070,3070,3070,50
|
|
20250217,102000,7523560,3070,3070,3070,3070,0
|
|
20250217,101900,7523560,3070,3065,3070,3065,53
|
|
20250217,101800,7361100,3065,3065,3065,3065,50
|
|
20250217,101700,7207850,3065,3065,3065,3065,0
|
|
20250217,101600,7207850,3065,3065,3065,3065,50
|
|
20250217,101500,7054600,3065,3065,3065,3065,50
|
|
20250217,101400,6901350,3065,3065,3065,3065,0
|
|
20250217,101300,6901350,3065,3065,3065,3065,50
|
|
20250217,101200,6748100,3070,3070,3070,3070,50
|
|
20250217,101100,6594600,3070,3070,3070,3070,0
|
|
20250217,101000,6594600,3070,3070,3070,3070,50
|
|
20250217,100900,6441100,3070,3070,3070,3070,50
|
|
20250217,100800,6287600,3070,3070,3070,3070,0
|
|
20250217,100700,6287600,3070,3070,3070,3070,50
|
|
20250217,100600,6134100,3070,3070,3070,3070,50
|
|
20250217,100500,5980600,3070,3070,3070,3070,0
|
|
20250217,100400,5980600,3070,3070,3070,3070,50
|
|
20250217,100300,5827100,3070,3070,3070,3070,50
|
|
20250217,100200,5673600,3070,3070,3070,3070,0
|
|
20250217,100100,5673600,3070,3070,3070,3070,50
|
|
20250217,100000,5520100,3070,3070,3070,3070,50
|
|
20250217,095900,5366600,3070,3070,3070,3070,0
|
|
20250217,095800,5366600,3070,3070,3070,3070,50
|
|
20250217,095700,5213100,3070,3070,3070,3070,100
|
|
20250217,095600,4906100,3070,3070,3070,3070,0
|
|
20250217,095500,4906100,3070,3070,3070,3070,50
|
|
20250217,095400,4752600,3070,3070,3070,3070,148
|
|
20250217,095300,4298240,3070,3070,3070,3070,11
|
|
20250217,095200,4264470,3055,3055,3055,3055,7
|
|
20250217,095100,4243085,3055,3055,3055,3055,250
|
|
20250217,095000,3479335,3055,3055,3055,3055,1
|
|
20250217,094900,3476280,3050,3050,3050,3050,0
|
|
20250217,094800,3476280,3050,3050,3050,3050,0
|
|
20250217,094700,3476280,3050,3050,3050,3050,0
|
|
20250217,094600,3476280,3050,3050,3050,3050,0
|
|
20250217,094500,3476280,3050,3050,3050,3050,0
|
|
20250217,094400,3476280,3050,3050,3050,3050,0
|
|
20250217,094300,3476280,3050,3050,3050,3050,0
|
|
20250217,094200,3476280,3050,3050,3050,3050,0
|
|
20250217,094100,3476280,3050,3050,3050,3050,50
|
|
20250217,094000,3323780,3050,3050,3050,3050,50
|
|
20250217,093900,3171280,3050,3050,3050,3050,0
|
|
20250217,093800,3171280,3050,3050,3050,3050,0
|
|
20250217,093700,3171280,3050,3050,3050,3050,50
|
|
20250217,093600,3018780,3050,3050,3050,3050,100
|
|
20250217,093500,2713780,3050,3050,3050,3050,64
|
|
20250217,093400,2518580,3050,3050,3050,3050,0
|
|
20250217,093300,2518580,3050,3050,3050,3050,37
|
|
20250217,093200,2405730,3050,3050,3050,3050,2
|
|
20250217,093100,2399630,3045,3045,3045,3045,0
|
|
20250217,093000,2399630,3045,3055,3055,3045,301
|
|
20250217,092900,1481440,3060,3060,3060,3060,0
|
|
20250217,092800,1481440,3060,3060,3060,3060,0
|
|
20250217,092700,1481440,3060,3060,3060,3060,0
|
|
20250217,092600,1481440,3060,3060,3060,3060,0
|
|
20250217,092500,1481440,3060,3060,3060,3060,0
|
|
20250217,092400,1481440,3060,3060,3060,3060,0
|
|
20250217,092300,1481440,3060,3060,3060,3060,0
|
|
20250217,092200,1481440,3060,3060,3060,3060,0
|
|
20250217,092100,1481440,3060,3060,3060,3060,0
|
|
20250217,092000,1481440,3060,3060,3060,3060,0
|
|
20250217,091900,1481440,3060,3060,3060,3060,0
|
|
20250217,091800,1481440,3060,3060,3060,3060,0
|
|
20250217,091700,1481440,3060,3060,3060,3060,0
|
|
20250217,091600,1481440,3060,3060,3060,3060,0
|
|
20250217,091500,1481440,3060,3060,3060,3060,0
|
|
20250217,091400,1481440,3060,3060,3060,3060,1
|
|
20250217,091300,1478380,3065,3065,3065,3065,0
|
|
20250217,091200,1478380,3065,3065,3065,3065,0
|
|
20250217,091100,1478380,3065,3065,3065,3065,0
|
|
20250217,091000,1478380,3065,3065,3065,3065,0
|
|
20250217,090900,1478380,3065,3065,3065,3065,0
|
|
20250217,090800,1478380,3065,3065,3065,3065,1
|
|
20250217,090700,1475315,3055,3055,3055,3055,0
|
|
20250217,090600,1475315,3055,3055,3055,3055,0
|
|
20250217,090500,1475315,3055,3055,3055,3055,0
|
|
20250217,090400,1475315,3055,3055,3055,3055,0
|
|
20250217,090300,1475315,3055,3055,3055,3055,0
|
|
20250217,090200,1475315,3055,3055,3055,3055,268
|
|
20250217,090100,656575,3050,3050,3050,3050,0
|
|
20250217,090000,656575,3050,3055,3055,3050,215
|