654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,195100,113427880,4260,4260,4260,4260,622
|
|
20250210,195000,113427880,4260,4260,4260,4260,0
|
|
20250210,194900,113427880,4260,4260,4260,4260,0
|
|
20250210,194800,113427880,4260,4260,4260,4260,0
|
|
20250210,194700,113427880,4260,4260,4260,4260,0
|
|
20250210,194600,113427880,4260,4260,4260,4260,0
|
|
20250210,194500,113427880,4260,4260,4260,4260,0
|
|
20250210,194400,113427880,4260,4260,4260,4260,0
|
|
20250210,194300,113427880,4260,4260,4260,4260,0
|
|
20250210,194200,113427880,4260,4260,4260,4260,0
|
|
20250210,194100,113427880,4260,4260,4260,4260,0
|
|
20250210,194000,113427880,4260,4260,4260,4260,0
|
|
20250210,193900,113427880,4260,4260,4260,4260,0
|
|
20250210,193800,113427880,4260,4260,4260,4260,0
|
|
20250210,193700,113427880,4260,4260,4260,4260,0
|
|
20250210,193600,113427880,4260,4260,4260,4260,0
|
|
20250210,193500,113427880,4260,4260,4260,4260,0
|
|
20250210,193400,113427880,4260,4260,4260,4260,0
|
|
20250210,193300,113427880,4260,4260,4260,4260,0
|
|
20250210,193200,113427880,4260,4260,4260,4260,0
|
|
20250210,193100,113427880,4260,4260,4260,4260,0
|
|
20250210,193000,113427880,4260,4260,4260,4260,0
|
|
20250210,192900,113427880,4260,4260,4260,4260,0
|
|
20250210,192800,113427880,4260,4260,4260,4260,0
|
|
20250210,192700,113427880,4260,4260,4260,4260,0
|
|
20250210,192600,113427880,4260,4260,4260,4260,0
|
|
20250210,192500,113427880,4260,4260,4260,4260,0
|
|
20250210,192400,113427880,4260,4260,4260,4260,0
|
|
20250210,192300,113427880,4260,4260,4260,4260,0
|
|
20250210,192200,113427880,4260,4260,4260,4260,0
|
|
20250210,192100,113427880,4260,4260,4260,4260,622
|
|
20250210,192000,113427880,4260,4260,4260,4260,0
|
|
20250210,191900,113427880,4260,4260,4260,4260,0
|
|
20250210,191800,113427880,4260,4260,4260,4260,0
|
|
20250210,191700,113427880,4260,4260,4260,4260,0
|
|
20250210,191600,113427880,4260,4260,4260,4260,0
|
|
20250210,191500,113427880,4260,4260,4260,4260,0
|
|
20250210,191400,113427880,4260,4260,4260,4260,0
|
|
20250210,191300,113427880,4260,4260,4260,4260,0
|
|
20250210,191200,113427880,4260,4260,4260,4260,0
|
|
20250210,191100,113427880,4260,4260,4260,4260,0
|
|
20250210,191000,113427880,4260,4260,4260,4260,0
|
|
20250210,190900,113427880,4260,4260,4260,4260,0
|
|
20250210,190800,113427880,4260,4260,4260,4260,0
|
|
20250210,190700,113427880,4260,4260,4260,4260,0
|
|
20250210,190600,113427880,4260,4260,4260,4260,0
|
|
20250210,190500,113427880,4260,4260,4260,4260,0
|
|
20250210,190400,113427880,4260,4260,4260,4260,0
|
|
20250210,190300,113427880,4260,4260,4260,4260,0
|
|
20250210,190200,113427880,4260,4260,4260,4260,0
|
|
20250210,190100,113427880,4260,4260,4260,4260,0
|
|
20250210,190000,113427880,4260,4260,4260,4260,0
|
|
20250210,185900,113427880,4260,4260,4260,4260,0
|
|
20250210,185800,113427880,4260,4260,4260,4260,0
|
|
20250210,185700,113427880,4260,4260,4260,4260,0
|
|
20250210,185600,113427880,4260,4260,4260,4260,0
|
|
20250210,185500,113427880,4260,4260,4260,4260,0
|
|
20250210,185400,113427880,4260,4260,4260,4260,0
|
|
20250210,185300,113427880,4260,4260,4260,4260,0
|
|
20250210,185200,113427880,4260,4260,4260,4260,0
|
|
20250210,185100,113427880,4260,4260,4260,4260,622
|
|
20250210,185000,113427880,4260,4260,4260,4260,0
|
|
20250210,184900,113427880,4260,4260,4260,4260,0
|
|
20250210,184800,113427880,4260,4260,4260,4260,0
|
|
20250210,184700,113427880,4260,4260,4260,4260,0
|
|
20250210,184600,113427880,4260,4260,4260,4260,0
|
|
20250210,184500,113427880,4260,4260,4260,4260,0
|
|
20250210,184400,113427880,4260,4260,4260,4260,0
|
|
20250210,184300,113427880,4260,4260,4260,4260,0
|
|
20250210,184200,113427880,4260,4260,4260,4260,0
|
|
20250210,184100,113427880,4260,4260,4260,4260,0
|
|
20250210,184000,113427880,4260,4260,4260,4260,0
|
|
20250210,183900,113427880,4260,4260,4260,4260,0
|
|
20250210,183800,113427880,4260,4260,4260,4260,0
|
|
20250210,183700,113427880,4260,4260,4260,4260,0
|
|
20250210,183600,113427880,4260,4260,4260,4260,0
|
|
20250210,183500,113427880,4260,4260,4260,4260,0
|
|
20250210,183400,113427880,4260,4260,4260,4260,0
|
|
20250210,183300,113427880,4260,4260,4260,4260,0
|
|
20250210,183200,113427880,4260,4260,4260,4260,0
|
|
20250210,183100,113427880,4260,4260,4260,4260,0
|
|
20250210,183000,113427880,4260,4260,4260,4260,0
|
|
20250210,182900,113427880,4260,4260,4260,4260,0
|
|
20250210,182800,113427880,4260,4260,4260,4260,0
|
|
20250210,182700,113427880,4260,4260,4260,4260,0
|
|
20250210,182600,113427880,4260,4260,4260,4260,0
|
|
20250210,182500,113427880,4260,4260,4260,4260,0
|
|
20250210,182400,113427880,4260,4260,4260,4260,0
|
|
20250210,182300,113427880,4260,4260,4260,4260,0
|
|
20250210,182200,113427880,4260,4260,4260,4260,0
|
|
20250210,182100,113427880,4260,4260,4260,4260,622
|
|
20250210,182000,113427880,4260,4260,4260,4260,0
|
|
20250210,181900,113427880,4260,4260,4260,4260,0
|
|
20250210,181800,113427880,4260,4260,4260,4260,0
|
|
20250210,181700,113427880,4260,4260,4260,4260,0
|
|
20250210,181600,113427880,4260,4260,4260,4260,0
|
|
20250210,181500,113427880,4260,4260,4260,4260,0
|
|
20250210,181400,113427880,4260,4260,4260,4260,0
|
|
20250210,181300,113427880,4260,4260,4260,4260,0
|
|
20250210,181200,113427880,4260,4260,4260,4260,0
|
|
20250210,181100,113427880,4260,4260,4260,4260,0
|
|
20250210,181000,113427880,4260,4260,4260,4260,0
|
|
20250210,180900,113427880,4260,4260,4260,4260,0
|
|
20250210,180800,113427880,4260,4260,4260,4260,0
|
|
20250210,180700,113427880,4260,4260,4260,4260,0
|
|
20250210,180600,113427880,4260,4260,4260,4260,0
|
|
20250210,180500,113427880,4260,4260,4260,4260,0
|
|
20250210,180400,113427880,4260,4260,4260,4260,0
|
|
20250210,180300,113427880,4260,4260,4260,4260,0
|
|
20250210,180200,113427880,4260,4260,4260,4260,0
|
|
20250210,180100,113427880,4260,4260,4260,4260,0
|
|
20250210,180000,113427880,4260,4260,4260,4260,0
|
|
20250210,175900,113427880,4260,4260,4260,4260,0
|
|
20250210,175800,113427880,4260,4260,4260,4260,0
|
|
20250210,175700,113427880,4260,4260,4260,4260,0
|
|
20250210,175600,113427880,4260,4260,4260,4260,0
|
|
20250210,175500,113427880,4260,4260,4260,4260,0
|
|
20250210,175400,113427880,4260,4260,4260,4260,0
|
|
20250210,175300,113427880,4260,4260,4260,4260,0
|
|
20250210,175200,113427880,4260,4260,4260,4260,0
|
|
20250210,175100,113427880,4260,4260,4260,4260,622
|
|
20250210,175000,113427880,4260,4260,4260,4260,0
|
|
20250210,174900,113427880,4260,4260,4260,4260,0
|
|
20250210,174800,113427880,4260,4260,4260,4260,0
|
|
20250210,174700,113427880,4260,4260,4260,4260,0
|
|
20250210,174600,113427880,4260,4260,4260,4260,0
|
|
20250210,174500,113427880,4260,4260,4260,4260,0
|
|
20250210,174400,113427880,4260,4260,4260,4260,0
|
|
20250210,174300,113427880,4260,4260,4260,4260,0
|
|
20250210,174200,113427880,4260,4260,4260,4260,0
|
|
20250210,174100,113427880,4260,4260,4260,4260,0
|
|
20250210,174000,113427880,4260,4260,4260,4260,0
|
|
20250210,173900,113427880,4260,4260,4260,4260,0
|
|
20250210,173800,113427880,4260,4260,4260,4260,0
|
|
20250210,173700,113427880,4260,4260,4260,4260,0
|
|
20250210,173600,113427880,4260,4260,4260,4260,0
|
|
20250210,173500,113427880,4260,4260,4260,4260,0
|
|
20250210,173400,113427880,4260,4260,4260,4260,0
|
|
20250210,173300,113427880,4260,4260,4260,4260,0
|
|
20250210,173200,113427880,4260,4260,4260,4260,0
|
|
20250210,173100,113427880,4260,4260,4260,4260,0
|
|
20250210,173000,113427880,4260,4260,4260,4260,0
|
|
20250210,172900,113427880,4260,4260,4260,4260,0
|
|
20250210,172800,113427880,4260,4260,4260,4260,0
|
|
20250210,172700,113427880,4260,4260,4260,4260,0
|
|
20250210,172600,113427880,4260,4260,4260,4260,0
|
|
20250210,172500,113427880,4260,4260,4260,4260,0
|
|
20250210,172400,113427880,4260,4260,4260,4260,0
|
|
20250210,172300,113427880,4260,4260,4260,4260,0
|
|
20250210,172200,113427880,4260,4260,4260,4260,0
|
|
20250210,172100,113427880,4260,4260,4260,4260,622
|
|
20250210,172000,113427880,4260,4260,4260,4260,0
|
|
20250210,171900,113427880,4260,4260,4260,4260,0
|
|
20250210,171800,113427880,4260,4260,4260,4260,0
|
|
20250210,171700,113427880,4260,4260,4260,4260,0
|
|
20250210,171600,113427880,4260,4260,4260,4260,0
|
|
20250210,171500,113427880,4260,4260,4260,4260,0
|
|
20250210,171400,113427880,4260,4260,4260,4260,0
|
|
20250210,171300,113427880,4260,4260,4260,4260,0
|
|
20250210,171200,113427880,4260,4260,4260,4260,0
|
|
20250210,171100,113427880,4260,4260,4260,4260,0
|
|
20250210,171000,113427880,4260,4260,4260,4260,0
|
|
20250210,170900,113427880,4260,4260,4260,4260,0
|
|
20250210,170800,113427880,4260,4260,4260,4260,0
|
|
20250210,170700,113427880,4260,4260,4260,4260,0
|
|
20250210,170600,113427880,4260,4260,4260,4260,0
|
|
20250210,170500,113427880,4260,4260,4260,4260,0
|
|
20250210,170400,113427880,4260,4260,4260,4260,0
|
|
20250210,170300,113427880,4260,4260,4260,4260,0
|
|
20250210,170200,113427880,4260,4260,4260,4260,0
|
|
20250210,170100,113427880,4260,4260,4260,4260,0
|
|
20250210,170000,113427880,4260,4260,4260,4260,0
|
|
20250210,165900,113427880,4260,4260,4260,4260,0
|
|
20250210,165800,113427880,4260,4260,4260,4260,0
|
|
20250210,165700,113427880,4260,4260,4260,4260,0
|
|
20250210,165600,113427880,4260,4260,4260,4260,0
|
|
20250210,165500,113427880,4260,4260,4260,4260,0
|
|
20250210,165400,113427880,4260,4260,4260,4260,0
|
|
20250210,165300,113427880,4260,4260,4260,4260,0
|
|
20250210,165200,113427880,4260,4260,4260,4260,0
|
|
20250210,165100,113427880,4260,4260,4260,4260,622
|
|
20250210,165000,113427880,4260,4260,4260,4260,0
|
|
20250210,164900,113427880,4260,4260,4260,4260,0
|
|
20250210,164800,113427880,4260,4260,4260,4260,0
|
|
20250210,164700,113427880,4260,4260,4260,4260,0
|
|
20250210,164600,113427880,4260,4260,4260,4260,0
|
|
20250210,164500,113427880,4260,4260,4260,4260,0
|
|
20250210,164400,113427880,4260,4260,4260,4260,0
|
|
20250210,164300,113427880,4260,4260,4260,4260,0
|
|
20250210,164200,113427880,4260,4260,4260,4260,0
|
|
20250210,164100,113427880,4260,4260,4260,4260,0
|
|
20250210,164000,113427880,4260,4260,4260,4260,0
|
|
20250210,163900,113427880,4260,4260,4260,4260,0
|
|
20250210,163800,113427880,4260,4260,4260,4260,0
|
|
20250210,163700,113427880,4260,4260,4260,4260,0
|
|
20250210,163600,113427880,4260,4260,4260,4260,0
|
|
20250210,163500,113427880,4260,4260,4260,4260,0
|
|
20250210,163400,113427880,4260,4260,4260,4260,0
|
|
20250210,163300,113427880,4260,4260,4260,4260,0
|
|
20250210,163200,113427880,4260,4260,4260,4260,0
|
|
20250210,163100,113427880,4260,4260,4260,4260,0
|
|
20250210,163000,113427880,4260,4260,4260,4260,0
|
|
20250210,162900,113427880,4260,4260,4260,4260,0
|
|
20250210,162800,113427880,4260,4260,4260,4260,0
|
|
20250210,162700,113427880,4260,4260,4260,4260,0
|
|
20250210,162600,113427880,4260,4260,4260,4260,0
|
|
20250210,162500,113427880,4260,4260,4260,4260,0
|
|
20250210,162400,113427880,4260,4260,4260,4260,0
|
|
20250210,162300,113427880,4260,4260,4260,4260,0
|
|
20250210,162200,113427880,4260,4260,4260,4260,0
|
|
20250210,162100,113427880,4260,4260,4260,4260,622
|
|
20250210,162000,113427880,4260,4260,4260,4260,0
|
|
20250210,161900,113427880,4260,4260,4260,4260,0
|
|
20250210,161800,113427880,4260,4260,4260,4260,0
|
|
20250210,161700,113427880,4260,4260,4260,4260,0
|
|
20250210,161600,113427880,4260,4260,4260,4260,0
|
|
20250210,161500,113427880,4260,4260,4260,4260,0
|
|
20250210,161400,113427880,4260,4260,4260,4260,0
|
|
20250210,161300,113427880,4260,4260,4260,4260,0
|
|
20250210,161200,113427880,4260,4260,4260,4260,0
|
|
20250210,161100,113427880,4260,4260,4260,4260,0
|
|
20250210,161000,113427880,4260,4260,4260,4260,0
|
|
20250210,160900,113427880,4260,4260,4260,4260,0
|
|
20250210,160800,113427880,4260,4260,4260,4260,0
|
|
20250210,160700,113427880,4260,4260,4260,4260,0
|
|
20250210,160600,113427880,4260,4260,4260,4260,0
|
|
20250210,160500,113427880,4260,4260,4260,4260,0
|
|
20250210,160400,113427880,4260,4260,4260,4260,0
|
|
20250210,160300,113427880,4260,4260,4260,4260,0
|
|
20250210,160200,113427880,4260,4260,4260,4260,0
|
|
20250210,160100,113427880,4260,4260,4260,4260,0
|
|
20250210,160000,113427880,4260,4260,4260,4260,0
|
|
20250210,155900,113427880,4260,4260,4260,4260,0
|
|
20250210,155800,113427880,4260,4260,4260,4260,0
|
|
20250210,155700,113427880,4260,4260,4260,4260,0
|
|
20250210,155600,113427880,4260,4260,4260,4260,0
|
|
20250210,155500,113427880,4260,4260,4260,4260,0
|
|
20250210,155400,113427880,4260,4260,4260,4260,0
|
|
20250210,155300,113427880,4260,4260,4260,4260,0
|
|
20250210,155200,113427880,4260,4260,4260,4260,0
|
|
20250210,155100,113427880,4260,4260,4260,4260,622
|
|
20250210,155000,113427880,4260,4260,4260,4260,0
|
|
20250210,154900,113427880,4260,4260,4260,4260,0
|
|
20250210,154800,113427880,4260,4260,4260,4260,0
|
|
20250210,154700,113427880,4260,4260,4260,4260,0
|
|
20250210,154600,113427880,4260,4260,4260,4260,0
|
|
20250210,154500,113427880,4260,4260,4260,4260,0
|
|
20250210,154400,113427880,4260,4260,4260,4260,0
|
|
20250210,154300,113427880,4260,4260,4260,4260,0
|
|
20250210,154200,113427880,4260,4260,4260,4260,0
|
|
20250210,154100,113427880,4260,4260,4260,4260,0
|
|
20250210,154000,113427880,4260,4260,4260,4260,0
|
|
20250210,153900,113427880,4260,4260,4260,4260,0
|
|
20250210,153800,113427880,4260,4260,4260,4260,0
|
|
20250210,153700,113427880,4260,4260,4260,4260,0
|
|
20250210,153600,113427880,4260,4260,4260,4260,0
|
|
20250210,153500,113427880,4260,4260,4260,4260,0
|
|
20250210,153400,113427880,4260,4260,4260,4260,0
|
|
20250210,153300,113427880,4260,4260,4260,4260,0
|
|
20250210,153200,113427880,4260,4260,4260,4260,0
|
|
20250210,153100,113427880,4260,4260,4260,4260,0
|
|
20250210,153000,113427880,4260,4260,4260,4260,622
|
|
20250210,152900,110778160,4240,4240,4240,4240,0
|
|
20250210,152800,110778160,4240,4240,4240,4240,0
|
|
20250210,152700,110778160,4240,4240,4240,4240,0
|
|
20250210,152600,110778160,4240,4240,4240,4240,0
|
|
20250210,152500,110778160,4240,4240,4240,4240,0
|
|
20250210,152400,110778160,4240,4240,4240,4240,0
|
|
20250210,152300,110778160,4240,4240,4240,4240,0
|
|
20250210,152200,110778160,4240,4240,4240,4240,0
|
|
20250210,152100,110778160,4240,4240,4240,4240,0
|
|
20250210,152000,110778160,4240,4240,4240,4240,0
|
|
20250210,151900,110778160,4240,4240,4250,4240,79
|
|
20250210,151800,110442950,4240,4240,4240,4240,198
|
|
20250210,151700,109603430,4240,4240,4240,4240,18
|
|
20250210,151600,109527110,4250,4250,4250,4250,0
|
|
20250210,151500,109527110,4250,4245,4250,4245,333
|
|
20250210,151400,108111885,4240,4240,4240,4240,0
|
|
20250210,151300,108111885,4240,4240,4240,4240,0
|
|
20250210,151200,108111885,4240,4240,4240,4240,0
|
|
20250210,151100,108111885,4240,4240,4240,4240,0
|
|
20250210,151000,108111885,4240,4240,4240,4240,0
|
|
20250210,150900,108111885,4240,4240,4240,4240,0
|
|
20250210,150800,108111885,4240,4240,4240,4240,0
|
|
20250210,150700,108111885,4240,4240,4240,4240,0
|
|
20250210,150600,108111885,4240,4240,4240,4240,0
|
|
20250210,150500,108111885,4240,4245,4250,4240,549
|
|
20250210,150400,105782650,4245,4245,4245,4245,0
|
|
20250210,150300,105782650,4245,4245,4245,4245,0
|
|
20250210,150200,105782650,4245,4245,4245,4245,0
|
|
20250210,150100,105782650,4245,4245,4245,4245,0
|
|
20250210,150000,105782650,4245,4245,4245,4245,0
|
|
20250210,145900,105782650,4245,4245,4245,4245,0
|
|
20250210,145800,105782650,4245,4245,4245,4245,1
|
|
20250210,145700,105778405,4250,4250,4250,4250,174
|
|
20250210,145600,105038905,4250,4250,4250,4250,0
|
|
20250210,145500,105038905,4250,4250,4250,4250,0
|
|
20250210,145400,105038905,4250,4250,4250,4250,277
|
|
20250210,145300,103861655,4250,4250,4250,4250,0
|
|
20250210,145200,103861655,4250,4250,4250,4250,0
|
|
20250210,145100,103861655,4250,4250,4250,4250,30
|
|
20250210,145000,103734155,4245,4245,4245,4245,0
|
|
20250210,144900,103734155,4245,4245,4245,4245,0
|
|
20250210,144800,103734155,4245,4245,4245,4245,0
|
|
20250210,144700,103734155,4245,4245,4245,4245,0
|
|
20250210,144600,103734155,4245,4245,4245,4245,0
|
|
20250210,144500,103734155,4245,4245,4245,4245,0
|
|
20250210,144400,103734155,4245,4245,4245,4245,164
|
|
20250210,144300,103037975,4245,4245,4245,4245,20
|
|
20250210,144200,102953075,4245,4245,4245,4245,20
|
|
20250210,144100,102868175,4240,4240,4240,4240,0
|
|
20250210,144000,102868175,4240,4240,4240,4240,0
|
|
20250210,143900,102868175,4240,4240,4240,4240,7
|
|
20250210,143800,102838495,4245,4245,4245,4245,100
|
|
20250210,143700,102413995,4245,4245,4245,4245,0
|
|
20250210,143600,102413995,4245,4245,4245,4245,10
|
|
20250210,143500,102371545,4245,4245,4245,4245,36
|
|
20250210,143400,102218725,4245,4245,4245,4245,0
|
|
20250210,143300,102218725,4245,4245,4245,4245,0
|
|
20250210,143200,102218725,4245,4245,4245,4245,0
|
|
20250210,143100,102218725,4245,4245,4245,4245,0
|
|
20250210,143000,102218725,4245,4245,4245,4245,4
|
|
20250210,142900,102201745,4245,4245,4245,4245,0
|
|
20250210,142800,102201745,4245,4245,4245,4245,6
|
|
20250210,142700,102176275,4250,4250,4250,4250,0
|
|
20250210,142600,102176275,4250,4250,4250,4250,5
|
|
20250210,142500,102155025,4250,4250,4250,4250,52
|
|
20250210,142400,101934025,4250,4250,4250,4250,0
|
|
20250210,142300,101934025,4250,4250,4250,4250,0
|
|
20250210,142200,101934025,4250,4250,4250,4250,0
|
|
20250210,142100,101934025,4250,4250,4250,4250,0
|
|
20250210,142000,101934025,4250,4250,4250,4250,0
|
|
20250210,141900,101934025,4250,4250,4250,4250,0
|
|
20250210,141800,101934025,4250,4250,4250,4250,0
|
|
20250210,141700,101934025,4250,4250,4250,4250,0
|
|
20250210,141600,101934025,4250,4250,4250,4250,0
|
|
20250210,141500,101934025,4250,4250,4250,4250,0
|
|
20250210,141400,101934025,4250,4250,4250,4250,0
|
|
20250210,141300,101934025,4250,4250,4250,4250,0
|
|
20250210,141200,101934025,4250,4250,4250,4250,0
|
|
20250210,141100,101934025,4250,4250,4250,4250,0
|
|
20250210,141000,101934025,4250,4250,4250,4250,1
|
|
20250210,140900,101929775,4260,4260,4260,4260,0
|
|
20250210,140800,101929775,4260,4260,4260,4260,3
|
|
20250210,140700,101916995,4250,4250,4250,4250,0
|
|
20250210,140600,101916995,4250,4250,4250,4250,0
|
|
20250210,140500,101916995,4250,4255,4255,4250,980
|
|
20250210,140400,97748270,4260,4260,4260,4260,0
|
|
20250210,140300,97748270,4260,4260,4260,4260,0
|
|
20250210,140200,97748270,4260,4260,4260,4260,0
|
|
20250210,140100,97748270,4260,4260,4260,4260,29
|
|
20250210,140000,97624730,4260,4260,4260,4260,0
|
|
20250210,135900,97624730,4260,4260,4260,4260,0
|
|
20250210,135800,97624730,4260,4260,4260,4260,0
|
|
20250210,135700,97624730,4260,4260,4260,4260,0
|
|
20250210,135600,97624730,4260,4260,4260,4260,0
|
|
20250210,135500,97624730,4260,4260,4260,4260,0
|
|
20250210,135400,97624730,4260,4265,4265,4260,12
|
|
20250210,135300,97573560,4265,4265,4265,4265,0
|
|
20250210,135200,97573560,4265,4265,4265,4265,5
|
|
20250210,135100,97552235,4265,4265,4265,4265,0
|
|
20250210,135000,97552235,4265,4265,4265,4265,0
|
|
20250210,134900,97552235,4265,4265,4265,4265,0
|
|
20250210,134800,97552235,4265,4265,4265,4265,0
|
|
20250210,134700,97552235,4265,4265,4265,4265,0
|
|
20250210,134600,97552235,4265,4265,4265,4265,0
|
|
20250210,134500,97552235,4265,4265,4265,4265,0
|
|
20250210,134400,97552235,4265,4265,4265,4265,20
|
|
20250210,134300,97466935,4265,4265,4265,4265,0
|
|
20250210,134200,97466935,4265,4265,4265,4265,0
|
|
20250210,134100,97466935,4265,4265,4265,4265,0
|
|
20250210,134000,97466935,4265,4265,4265,4265,3
|
|
20250210,133900,97454140,4265,4265,4265,4265,0
|
|
20250210,133800,97454140,4265,4265,4265,4265,0
|
|
20250210,133700,97454140,4265,4265,4265,4265,0
|
|
20250210,133600,97454140,4265,4265,4265,4265,0
|
|
20250210,133500,97454140,4265,4265,4265,4265,0
|
|
20250210,133400,97454140,4265,4265,4265,4265,5
|
|
20250210,133300,97432815,4265,4265,4265,4265,0
|
|
20250210,133200,97432815,4265,4265,4265,4265,0
|
|
20250210,133100,97432815,4265,4265,4265,4265,0
|
|
20250210,133000,97432815,4265,4265,4265,4265,0
|
|
20250210,132900,97432815,4265,4265,4265,4265,0
|
|
20250210,132800,97432815,4265,4265,4265,4265,5
|
|
20250210,132700,97411490,4265,4265,4265,4265,0
|
|
20250210,132600,97411490,4265,4265,4265,4265,0
|
|
20250210,132500,97411490,4265,4265,4265,4265,0
|
|
20250210,132400,97411490,4265,4265,4265,4265,0
|
|
20250210,132300,97411490,4265,4265,4265,4265,2
|
|
20250210,132200,97402960,4260,4260,4260,4260,1
|
|
20250210,132100,97398700,4260,4260,4260,4260,174
|
|
20250210,132000,96657460,4265,4265,4265,4265,0
|
|
20250210,131900,96657460,4265,4265,4265,4265,3
|
|
20250210,131800,96644665,4270,4270,4270,4270,0
|
|
20250210,131700,96644665,4270,4270,4270,4270,0
|
|
20250210,131600,96644665,4270,4270,4270,4270,0
|
|
20250210,131500,96644665,4270,4270,4270,4270,5
|
|
20250210,131400,96623315,4270,4270,4270,4270,0
|
|
20250210,131300,96623315,4270,4270,4270,4270,3
|
|
20250210,131200,96610505,4275,4275,4275,4275,0
|
|
20250210,131100,96610505,4275,4275,4275,4275,0
|
|
20250210,131000,96610505,4275,4275,4275,4275,0
|
|
20250210,130900,96610505,4275,4275,4275,4275,0
|
|
20250210,130800,96610505,4275,4275,4275,4275,0
|
|
20250210,130700,96610505,4275,4275,4275,4275,0
|
|
20250210,130600,96610505,4275,4275,4275,4275,0
|
|
20250210,130500,96610505,4275,4275,4275,4275,0
|
|
20250210,130400,96610505,4275,4275,4275,4275,121
|
|
20250210,130300,96093230,4275,4275,4275,4275,0
|
|
20250210,130200,96093230,4275,4275,4275,4275,0
|
|
20250210,130100,96093230,4275,4275,4275,4275,5
|
|
20250210,130000,96071855,4280,4280,4280,4280,0
|
|
20250210,125900,96071855,4280,4280,4280,4280,0
|
|
20250210,125800,96071855,4280,4280,4280,4280,0
|
|
20250210,125700,96071855,4280,4280,4280,4280,0
|
|
20250210,125600,96071855,4280,4280,4280,4280,0
|
|
20250210,125500,96071855,4280,4280,4280,4280,0
|
|
20250210,125400,96071855,4280,4280,4280,4280,50
|
|
20250210,125300,95857855,4270,4270,4270,4270,0
|
|
20250210,125200,95857855,4270,4270,4270,4270,0
|
|
20250210,125100,95857855,4270,4270,4270,4270,0
|
|
20250210,125000,95857855,4270,4270,4270,4270,0
|
|
20250210,124900,95857855,4270,4270,4270,4270,0
|
|
20250210,124800,95857855,4270,4265,4270,4265,3055
|
|
20250210,124700,82813230,4260,4260,4260,4260,0
|
|
20250210,124600,82813230,4260,4260,4260,4260,0
|
|
20250210,124500,82813230,4260,4260,4260,4260,0
|
|
20250210,124400,82813230,4260,4260,4260,4260,0
|
|
20250210,124300,82813230,4260,4260,4260,4260,0
|
|
20250210,124200,82813230,4260,4260,4260,4260,0
|
|
20250210,124100,82813230,4260,4260,4260,4260,0
|
|
20250210,124000,82813230,4260,4260,4260,4260,0
|
|
20250210,123900,82813230,4260,4260,4260,4260,0
|
|
20250210,123800,82813230,4260,4260,4260,4260,0
|
|
20250210,123700,82813230,4260,4270,4270,4260,3
|
|
20250210,123600,82800440,4270,4270,4270,4270,0
|
|
20250210,123500,82800440,4270,4270,4270,4270,0
|
|
20250210,123400,82800440,4270,4270,4270,4270,0
|
|
20250210,123300,82800440,4270,4270,4270,4270,0
|
|
20250210,123200,82800440,4270,4270,4270,4270,0
|
|
20250210,123100,82800440,4270,4270,4270,4270,0
|
|
20250210,123000,82800440,4270,4270,4270,4270,5
|
|
20250210,122900,82779090,4270,4270,4270,4270,0
|
|
20250210,122800,82779090,4270,4270,4270,4270,0
|
|
20250210,122700,82779090,4270,4270,4270,4270,5
|
|
20250210,122600,82757740,4270,4270,4270,4270,0
|
|
20250210,122500,82757740,4270,4270,4270,4270,0
|
|
20250210,122400,82757740,4270,4270,4270,4270,0
|
|
20250210,122300,82757740,4270,4270,4270,4270,0
|
|
20250210,122200,82757740,4270,4270,4270,4270,0
|
|
20250210,122100,82757740,4270,4270,4270,4270,0
|
|
20250210,122000,82757740,4270,4270,4270,4270,0
|
|
20250210,121900,82757740,4270,4270,4270,4270,1
|
|
20250210,121800,82753470,4270,4270,4270,4270,20
|
|
20250210,121700,82668070,4270,4270,4270,4270,20
|
|
20250210,121600,82582670,4265,4265,4265,4265,0
|
|
20250210,121500,82582670,4265,4265,4265,4265,0
|
|
20250210,121400,82582670,4265,4265,4265,4265,0
|
|
20250210,121300,82582670,4265,4265,4265,4265,0
|
|
20250210,121200,82582670,4265,4265,4265,4265,5
|
|
20250210,121100,82561345,4270,4270,4270,4270,0
|
|
20250210,121000,82561345,4270,4270,4270,4270,0
|
|
20250210,120900,82561345,4270,4270,4270,4270,0
|
|
20250210,120800,82561345,4270,4270,4270,4270,0
|
|
20250210,120700,82561345,4270,4270,4270,4270,0
|
|
20250210,120600,82561345,4270,4270,4270,4270,0
|
|
20250210,120500,82561345,4270,4270,4270,4270,58
|
|
20250210,120400,82313685,4270,4270,4270,4270,0
|
|
20250210,120300,82313685,4270,4270,4270,4270,0
|
|
20250210,120200,82313685,4270,4270,4270,4270,0
|
|
20250210,120100,82313685,4270,4270,4270,4270,0
|
|
20250210,120000,82313685,4270,4270,4270,4270,0
|
|
20250210,115900,82313685,4270,4270,4270,4270,0
|
|
20250210,115800,82313685,4270,4270,4270,4270,1
|
|
20250210,115700,82309415,4260,4260,4260,4260,0
|
|
20250210,115600,82309415,4260,4260,4260,4260,0
|
|
20250210,115500,82309415,4260,4260,4260,4260,0
|
|
20250210,115400,82309415,4260,4260,4260,4260,0
|
|
20250210,115300,82309415,4260,4260,4260,4260,0
|
|
20250210,115200,82309415,4260,4260,4260,4260,0
|
|
20250210,115100,82309415,4260,4260,4260,4260,0
|
|
20250210,115000,82309415,4260,4260,4260,4260,0
|
|
20250210,114900,82309415,4260,4260,4260,4260,0
|
|
20250210,114800,82309415,4260,4260,4260,4260,0
|
|
20250210,114700,82309415,4260,4260,4260,4260,0
|
|
20250210,114600,82309415,4260,4260,4260,4260,0
|
|
20250210,114500,82309415,4260,4260,4260,4260,0
|
|
20250210,114400,82309415,4260,4260,4260,4260,0
|
|
20250210,114300,82309415,4260,4260,4260,4260,0
|
|
20250210,114200,82309415,4260,4260,4260,4260,0
|
|
20250210,114100,82309415,4260,4260,4260,4260,0
|
|
20250210,114000,82309415,4260,4260,4260,4260,5
|
|
20250210,113900,82288115,4260,4260,4260,4260,0
|
|
20250210,113800,82288115,4260,4260,4260,4260,0
|
|
20250210,113700,82288115,4260,4260,4260,4260,0
|
|
20250210,113600,82288115,4260,4260,4260,4260,0
|
|
20250210,113500,82288115,4260,4260,4260,4260,0
|
|
20250210,113400,82288115,4260,4260,4260,4260,0
|
|
20250210,113300,82288115,4260,4260,4260,4260,0
|
|
20250210,113200,82288115,4260,4260,4260,4260,0
|
|
20250210,113100,82288115,4260,4260,4260,4260,0
|
|
20250210,113000,82288115,4260,4260,4260,4260,0
|
|
20250210,112900,82288115,4260,4260,4260,4260,0
|
|
20250210,112800,82288115,4260,4260,4260,4260,0
|
|
20250210,112700,82288115,4260,4260,4260,4260,0
|
|
20250210,112600,82288115,4260,4260,4260,4260,0
|
|
20250210,112500,82288115,4260,4260,4260,4260,0
|
|
20250210,112400,82288115,4260,4260,4260,4260,0
|
|
20250210,112300,82288115,4260,4260,4260,4260,0
|
|
20250210,112200,82288115,4260,4260,4260,4260,0
|
|
20250210,112100,82288115,4260,4260,4260,4260,0
|
|
20250210,112000,82288115,4260,4260,4260,4260,0
|
|
20250210,111900,82288115,4260,4260,4260,4260,0
|
|
20250210,111800,82288115,4260,4260,4260,4260,40
|
|
20250210,111700,82117715,4260,4260,4260,4260,0
|
|
20250210,111600,82117715,4260,4260,4260,4260,0
|
|
20250210,111500,82117715,4260,4260,4260,4260,337
|
|
20250210,111400,80682095,4265,4265,4265,4265,2
|
|
20250210,111300,80673565,4265,4265,4265,4265,0
|
|
20250210,111200,80673565,4265,4265,4265,4265,0
|
|
20250210,111100,80673565,4265,4265,4265,4265,1
|
|
20250210,111000,80669300,4260,4260,4260,4260,0
|
|
20250210,110900,80669300,4260,4260,4260,4260,0
|
|
20250210,110800,80669300,4260,4260,4260,4260,0
|
|
20250210,110700,80669300,4260,4260,4260,4260,0
|
|
20250210,110600,80669300,4260,4260,4260,4260,0
|
|
20250210,110500,80669300,4260,4260,4260,4260,0
|
|
20250210,110400,80669300,4260,4260,4260,4260,0
|
|
20250210,110300,80669300,4260,4260,4260,4260,0
|
|
20250210,110200,80669300,4260,4260,4260,4260,0
|
|
20250210,110100,80669300,4260,4260,4260,4260,0
|
|
20250210,110000,80669300,4260,4260,4260,4260,0
|
|
20250210,105900,80669300,4260,4260,4260,4260,0
|
|
20250210,105800,80669300,4260,4260,4260,4260,0
|
|
20250210,105700,80669300,4260,4260,4260,4260,0
|
|
20250210,105600,80669300,4260,4260,4260,4260,0
|
|
20250210,105500,80669300,4260,4260,4260,4260,0
|
|
20250210,105400,80669300,4260,4260,4260,4260,0
|
|
20250210,105300,80669300,4260,4260,4260,4260,0
|
|
20250210,105200,80669300,4260,4260,4260,4260,0
|
|
20250210,105100,80669300,4260,4260,4260,4260,0
|
|
20250210,105000,80669300,4260,4260,4260,4260,0
|
|
20250210,104900,80669300,4260,4260,4260,4260,12
|
|
20250210,104800,80618180,4260,4260,4260,4260,0
|
|
20250210,104700,80618180,4260,4260,4260,4260,0
|
|
20250210,104600,80618180,4260,4260,4260,4260,445
|
|
20250210,104500,78722480,4260,4260,4260,4260,0
|
|
20250210,104400,78722480,4260,4260,4260,4260,101
|
|
20250210,104300,78292220,4260,4260,4260,4260,259
|
|
20250210,104200,77188880,4260,4260,4260,4260,0
|
|
20250210,104100,77188880,4260,4260,4260,4260,0
|
|
20250210,104000,77188880,4260,4260,4260,4260,1
|
|
20250210,103900,77184620,4260,4260,4260,4260,0
|
|
20250210,103800,77184620,4260,4260,4260,4255,2195
|
|
20250210,103700,67833985,4260,4260,4260,4260,1
|
|
20250210,103600,67829725,4290,4290,4290,4290,0
|
|
20250210,103500,67829725,4290,4290,4290,4290,0
|
|
20250210,103400,67829725,4290,4290,4290,4290,0
|
|
20250210,103300,67829725,4290,4290,4290,4290,0
|
|
20250210,103200,67829725,4290,4290,4290,4290,0
|
|
20250210,103100,67829725,4290,4290,4290,4290,0
|
|
20250210,103000,67829725,4290,4290,4290,4290,0
|
|
20250210,102900,67829725,4290,4290,4290,4290,2
|
|
20250210,102800,67821145,4290,4290,4290,4290,0
|
|
20250210,102700,67821145,4290,4290,4290,4290,0
|
|
20250210,102600,67821145,4290,4290,4290,4290,0
|
|
20250210,102500,67821145,4290,4290,4290,4290,0
|
|
20250210,102400,67821145,4290,4290,4290,4290,0
|
|
20250210,102300,67821145,4290,4290,4290,4290,0
|
|
20250210,102200,67821145,4290,4290,4290,4290,0
|
|
20250210,102100,67821145,4290,4290,4290,4290,5
|
|
20250210,102000,67799695,4290,4290,4290,4290,0
|
|
20250210,101900,67799695,4290,4290,4290,4290,0
|
|
20250210,101800,67799695,4290,4290,4290,4290,0
|
|
20250210,101700,67799695,4290,4290,4290,4290,2
|
|
20250210,101600,67791115,4275,4275,4275,4275,0
|
|
20250210,101500,67791115,4275,4275,4275,4275,0
|
|
20250210,101400,67791115,4275,4275,4275,4275,0
|
|
20250210,101300,67791115,4275,4275,4275,4275,39
|
|
20250210,101200,67624390,4275,4275,4275,4275,0
|
|
20250210,101100,67624390,4275,4275,4275,4275,0
|
|
20250210,101000,67624390,4275,4275,4275,4275,0
|
|
20250210,100900,67624390,4275,4275,4275,4275,0
|
|
20250210,100800,67624390,4275,4275,4275,4275,166
|
|
20250210,100700,66914740,4270,4270,4270,4270,9
|
|
20250210,100600,66876310,4260,4260,4260,4260,83
|
|
20250210,100500,66522730,4260,4260,4260,4260,117
|
|
20250210,100400,66024310,4270,4270,4270,4270,0
|
|
20250210,100300,66024310,4270,4270,4270,4270,1140
|
|
20250210,100200,61156510,4270,4270,4270,4265,1901
|
|
20250210,100100,53039490,4290,4290,4290,4290,5
|
|
20250210,100000,53018040,4275,4275,4275,4275,0
|
|
20250210,095900,53018040,4275,4275,4275,4275,0
|
|
20250210,095800,53018040,4275,4275,4275,4275,0
|
|
20250210,095700,53018040,4275,4275,4275,4275,0
|
|
20250210,095600,53018040,4275,4285,4285,4275,113
|
|
20250210,095500,52533945,4275,4275,4275,4275,0
|
|
20250210,095400,52533945,4275,4275,4275,4275,11
|
|
20250210,095300,52486920,4280,4280,4280,4280,0
|
|
20250210,095200,52486920,4280,4275,4280,4275,19
|
|
20250210,095100,52405635,4280,4280,4280,4280,1
|
|
20250210,095000,52401355,4250,4250,4250,4250,0
|
|
20250210,094900,52401355,4250,4250,4250,4250,0
|
|
20250210,094800,52401355,4250,4250,4250,4250,100
|
|
20250210,094700,51976355,4260,4260,4260,4260,0
|
|
20250210,094600,51976355,4260,4260,4260,4260,0
|
|
20250210,094500,51976355,4260,4260,4260,4260,0
|
|
20250210,094400,51976355,4260,4260,4260,4260,0
|
|
20250210,094300,51976355,4260,4260,4260,4260,0
|
|
20250210,094200,51976355,4260,4260,4260,4260,0
|
|
20250210,094100,51976355,4260,4260,4260,4260,0
|
|
20250210,094000,51976355,4260,4260,4260,4260,0
|
|
20250210,093900,51976355,4260,4260,4260,4260,0
|
|
20250210,093800,51976355,4260,4260,4260,4260,0
|
|
20250210,093700,51976355,4260,4260,4260,4260,3989
|
|
20250210,093600,34983215,4245,4245,4245,4245,20
|
|
20250210,093500,34898315,4245,4250,4250,4245,248
|
|
20250210,093400,33844555,4250,4250,4250,4250,0
|
|
20250210,093300,33844555,4250,4250,4250,4250,15
|
|
20250210,093200,33780805,4255,4255,4255,4255,0
|
|
20250210,093100,33780805,4255,4255,4255,4255,0
|
|
20250210,093000,33780805,4255,4275,4275,4255,26
|
|
20250210,092900,33670080,4265,4270,4270,4265,21
|
|
20250210,092800,33580465,4275,4275,4275,4275,0
|
|
20250210,092700,33580465,4275,4275,4275,4275,7
|
|
20250210,092600,33550540,4270,4275,4300,4270,245
|
|
20250210,092500,32499080,4270,4270,4270,4270,11
|
|
20250210,092400,32452110,4275,4275,4275,4275,7
|
|
20250210,092300,32422185,4270,4270,4270,4270,0
|
|
20250210,092200,32422185,4270,4270,4270,4270,0
|
|
20250210,092100,32422185,4270,4270,4270,4270,0
|
|
20250210,092000,32422185,4270,4270,4270,4270,0
|
|
20250210,091900,32422185,4270,4255,4270,4255,200
|
|
20250210,091800,31568820,4235,4235,4235,4235,499
|
|
20250210,091700,29455555,4235,4235,4235,4235,0
|
|
20250210,091600,29455555,4235,4235,4235,4235,0
|
|
20250210,091500,29455555,4235,4275,4275,4235,615
|
|
20250210,091400,26850435,4275,4275,4275,4275,7
|
|
20250210,091300,26820510,4250,4250,4250,4250,0
|
|
20250210,091200,26820510,4250,4250,4250,4250,301
|
|
20250210,091100,25541260,4275,4275,4275,4250,4
|
|
20250210,091000,25524185,4250,4250,4250,4250,259
|
|
20250210,090900,24423435,4250,4250,4250,4250,10
|
|
20250210,090800,24380935,4250,4250,4250,4250,1
|
|
20250210,090700,24376685,4250,4250,4250,4250,100
|
|
20250210,090600,23951685,4250,4250,4250,4250,2
|
|
20250210,090500,23943185,4255,4245,4310,4245,646
|
|
20250210,090400,21171245,4235,4230,4235,4230,1392
|
|
20250210,090300,15278050,4240,4240,4240,4240,0
|
|
20250210,090200,15278050,4240,4225,4240,4210,2662
|
|
20250210,090100,4043525,4225,4225,4225,4225,12
|
|
20250210,090000,3992825,4225,4220,4250,4220,946
|