665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,200200,41881090,3445,3445,3445,3445,274
|
|
20250213,200100,41881090,3445,3445,3445,3445,0
|
|
20250213,200000,41881090,3445,3445,3445,3445,0
|
|
20250213,195900,41881090,3445,3445,3445,3445,0
|
|
20250213,195800,41881090,3445,3445,3445,3445,0
|
|
20250213,195700,41881090,3445,3445,3445,3445,0
|
|
20250213,195600,41881090,3445,3445,3445,3445,0
|
|
20250213,195500,41881090,3445,3445,3445,3445,0
|
|
20250213,195400,41881090,3445,3445,3445,3445,0
|
|
20250213,195300,41881090,3445,3445,3445,3445,0
|
|
20250213,195200,41881090,3445,3445,3445,3445,0
|
|
20250213,195100,41881090,3445,3445,3445,3445,0
|
|
20250213,195000,41881090,3445,3445,3445,3445,0
|
|
20250213,194900,41881090,3445,3445,3445,3445,0
|
|
20250213,194800,41881090,3445,3445,3445,3445,0
|
|
20250213,194700,41881090,3445,3445,3445,3445,0
|
|
20250213,194600,41881090,3445,3445,3445,3445,0
|
|
20250213,194500,41881090,3445,3445,3445,3445,0
|
|
20250213,194400,41881090,3445,3445,3445,3445,0
|
|
20250213,194300,41881090,3445,3445,3445,3445,0
|
|
20250213,194200,41881090,3445,3445,3445,3445,0
|
|
20250213,194100,41881090,3445,3445,3445,3445,0
|
|
20250213,194000,41881090,3445,3445,3445,3445,0
|
|
20250213,193900,41881090,3445,3445,3445,3445,0
|
|
20250213,193800,41881090,3445,3445,3445,3445,0
|
|
20250213,193700,41881090,3445,3445,3445,3445,0
|
|
20250213,193600,41881090,3445,3445,3445,3445,0
|
|
20250213,193500,41881090,3445,3445,3445,3445,0
|
|
20250213,193400,41881090,3445,3445,3445,3445,0
|
|
20250213,193300,41881090,3445,3445,3445,3445,0
|
|
20250213,193200,41881090,3445,3445,3445,3445,274
|
|
20250213,193100,41881090,3445,3445,3445,3445,0
|
|
20250213,193000,41881090,3445,3445,3445,3445,0
|
|
20250213,192900,41881090,3445,3445,3445,3445,0
|
|
20250213,192800,41881090,3445,3445,3445,3445,0
|
|
20250213,192700,41881090,3445,3445,3445,3445,0
|
|
20250213,192600,41881090,3445,3445,3445,3445,0
|
|
20250213,192500,41881090,3445,3445,3445,3445,0
|
|
20250213,192400,41881090,3445,3445,3445,3445,0
|
|
20250213,192300,41881090,3445,3445,3445,3445,0
|
|
20250213,192200,41881090,3445,3445,3445,3445,0
|
|
20250213,192100,41881090,3445,3445,3445,3445,0
|
|
20250213,192000,41881090,3445,3445,3445,3445,0
|
|
20250213,191900,41881090,3445,3445,3445,3445,0
|
|
20250213,191800,41881090,3445,3445,3445,3445,0
|
|
20250213,191700,41881090,3445,3445,3445,3445,0
|
|
20250213,191600,41881090,3445,3445,3445,3445,0
|
|
20250213,191500,41881090,3445,3445,3445,3445,0
|
|
20250213,191400,41881090,3445,3445,3445,3445,0
|
|
20250213,191300,41881090,3445,3445,3445,3445,0
|
|
20250213,191200,41881090,3445,3445,3445,3445,0
|
|
20250213,191100,41881090,3445,3445,3445,3445,0
|
|
20250213,191000,41881090,3445,3445,3445,3445,0
|
|
20250213,190900,41881090,3445,3445,3445,3445,0
|
|
20250213,190800,41881090,3445,3445,3445,3445,0
|
|
20250213,190700,41881090,3445,3445,3445,3445,0
|
|
20250213,190600,41881090,3445,3445,3445,3445,0
|
|
20250213,190500,41881090,3445,3445,3445,3445,0
|
|
20250213,190400,41881090,3445,3445,3445,3445,0
|
|
20250213,190300,41881090,3445,3445,3445,3445,0
|
|
20250213,190200,41881090,3445,3445,3445,3445,274
|
|
20250213,190100,41881090,3445,3445,3445,3445,0
|
|
20250213,190000,41881090,3445,3445,3445,3445,0
|
|
20250213,185900,41881090,3445,3445,3445,3445,0
|
|
20250213,185800,41881090,3445,3445,3445,3445,0
|
|
20250213,185700,41881090,3445,3445,3445,3445,0
|
|
20250213,185600,41881090,3445,3445,3445,3445,0
|
|
20250213,185500,41881090,3445,3445,3445,3445,0
|
|
20250213,185400,41881090,3445,3445,3445,3445,0
|
|
20250213,185300,41881090,3445,3445,3445,3445,0
|
|
20250213,185200,41881090,3445,3445,3445,3445,0
|
|
20250213,185100,41881090,3445,3445,3445,3445,0
|
|
20250213,185000,41881090,3445,3445,3445,3445,0
|
|
20250213,184900,41881090,3445,3445,3445,3445,0
|
|
20250213,184800,41881090,3445,3445,3445,3445,0
|
|
20250213,184700,41881090,3445,3445,3445,3445,0
|
|
20250213,184600,41881090,3445,3445,3445,3445,0
|
|
20250213,184500,41881090,3445,3445,3445,3445,0
|
|
20250213,184400,41881090,3445,3445,3445,3445,0
|
|
20250213,184300,41881090,3445,3445,3445,3445,0
|
|
20250213,184200,41881090,3445,3445,3445,3445,0
|
|
20250213,184100,41881090,3445,3445,3445,3445,0
|
|
20250213,184000,41881090,3445,3445,3445,3445,0
|
|
20250213,183900,41881090,3445,3445,3445,3445,0
|
|
20250213,183800,41881090,3445,3445,3445,3445,0
|
|
20250213,183700,41881090,3445,3445,3445,3445,0
|
|
20250213,183600,41881090,3445,3445,3445,3445,0
|
|
20250213,183500,41881090,3445,3445,3445,3445,0
|
|
20250213,183400,41881090,3445,3445,3445,3445,0
|
|
20250213,183300,41881090,3445,3445,3445,3445,0
|
|
20250213,183200,41881090,3445,3445,3445,3445,274
|
|
20250213,183100,41881090,3445,3445,3445,3445,0
|
|
20250213,183000,41881090,3445,3445,3445,3445,0
|
|
20250213,182900,41881090,3445,3445,3445,3445,0
|
|
20250213,182800,41881090,3445,3445,3445,3445,0
|
|
20250213,182700,41881090,3445,3445,3445,3445,0
|
|
20250213,182600,41881090,3445,3445,3445,3445,0
|
|
20250213,182500,41881090,3445,3445,3445,3445,0
|
|
20250213,182400,41881090,3445,3445,3445,3445,0
|
|
20250213,182300,41881090,3445,3445,3445,3445,0
|
|
20250213,182200,41881090,3445,3445,3445,3445,0
|
|
20250213,182100,41881090,3445,3445,3445,3445,0
|
|
20250213,182000,41881090,3445,3445,3445,3445,0
|
|
20250213,181900,41881090,3445,3445,3445,3445,0
|
|
20250213,181800,41881090,3445,3445,3445,3445,0
|
|
20250213,181700,41881090,3445,3445,3445,3445,0
|
|
20250213,181600,41881090,3445,3445,3445,3445,0
|
|
20250213,181500,41881090,3445,3445,3445,3445,0
|
|
20250213,181400,41881090,3445,3445,3445,3445,0
|
|
20250213,181300,41881090,3445,3445,3445,3445,0
|
|
20250213,181200,41881090,3445,3445,3445,3445,0
|
|
20250213,181100,41881090,3445,3445,3445,3445,0
|
|
20250213,181000,41881090,3445,3445,3445,3445,0
|
|
20250213,180900,41881090,3445,3445,3445,3445,0
|
|
20250213,180800,41881090,3445,3445,3445,3445,0
|
|
20250213,180700,41881090,3445,3445,3445,3445,0
|
|
20250213,180600,41881090,3445,3445,3445,3445,0
|
|
20250213,180500,41881090,3445,3445,3445,3445,0
|
|
20250213,180400,41881090,3445,3445,3445,3445,0
|
|
20250213,180300,41881090,3445,3445,3445,3445,0
|
|
20250213,180200,41881090,3445,3445,3445,3445,274
|
|
20250213,180100,41881090,3445,3445,3445,3445,0
|
|
20250213,180000,41881090,3445,3445,3445,3445,0
|
|
20250213,175900,41881090,3445,3445,3445,3445,0
|
|
20250213,175800,41881090,3445,3445,3445,3445,0
|
|
20250213,175700,41881090,3445,3445,3445,3445,0
|
|
20250213,175600,41881090,3445,3445,3445,3445,0
|
|
20250213,175500,41881090,3445,3445,3445,3445,0
|
|
20250213,175400,41881090,3445,3445,3445,3445,0
|
|
20250213,175300,41881090,3445,3445,3445,3445,0
|
|
20250213,175200,41881090,3445,3445,3445,3445,0
|
|
20250213,175100,41881090,3445,3445,3445,3445,0
|
|
20250213,175000,41881090,3445,3445,3445,3445,0
|
|
20250213,174900,41881090,3445,3445,3445,3445,0
|
|
20250213,174800,41881090,3445,3445,3445,3445,0
|
|
20250213,174700,41881090,3445,3445,3445,3445,0
|
|
20250213,174600,41881090,3445,3445,3445,3445,0
|
|
20250213,174500,41881090,3445,3445,3445,3445,0
|
|
20250213,174400,41881090,3445,3445,3445,3445,0
|
|
20250213,174300,41881090,3445,3445,3445,3445,0
|
|
20250213,174200,41881090,3445,3445,3445,3445,0
|
|
20250213,174100,41881090,3445,3445,3445,3445,0
|
|
20250213,174000,41881090,3445,3445,3445,3445,0
|
|
20250213,173900,41881090,3445,3445,3445,3445,0
|
|
20250213,173800,41881090,3445,3445,3445,3445,0
|
|
20250213,173700,41881090,3445,3445,3445,3445,0
|
|
20250213,173600,41881090,3445,3445,3445,3445,0
|
|
20250213,173500,41881090,3445,3445,3445,3445,0
|
|
20250213,173400,41881090,3445,3445,3445,3445,0
|
|
20250213,173300,41881090,3445,3445,3445,3445,0
|
|
20250213,173200,41881090,3445,3445,3445,3445,274
|
|
20250213,173100,41881090,3445,3445,3445,3445,0
|
|
20250213,173000,41881090,3445,3445,3445,3445,0
|
|
20250213,172900,41881090,3445,3445,3445,3445,0
|
|
20250213,172800,41881090,3445,3445,3445,3445,0
|
|
20250213,172700,41881090,3445,3445,3445,3445,0
|
|
20250213,172600,41881090,3445,3445,3445,3445,0
|
|
20250213,172500,41881090,3445,3445,3445,3445,0
|
|
20250213,172400,41881090,3445,3445,3445,3445,0
|
|
20250213,172300,41881090,3445,3445,3445,3445,0
|
|
20250213,172200,41881090,3445,3445,3445,3445,0
|
|
20250213,172100,41881090,3445,3445,3445,3445,0
|
|
20250213,172000,41881090,3445,3445,3445,3445,0
|
|
20250213,171900,41881090,3445,3445,3445,3445,0
|
|
20250213,171800,41881090,3445,3445,3445,3445,0
|
|
20250213,171700,41881090,3445,3445,3445,3445,0
|
|
20250213,171600,41881090,3445,3445,3445,3445,0
|
|
20250213,171500,41881090,3445,3445,3445,3445,0
|
|
20250213,171400,41881090,3445,3445,3445,3445,0
|
|
20250213,171300,41881090,3445,3445,3445,3445,0
|
|
20250213,171200,41881090,3445,3445,3445,3445,0
|
|
20250213,171100,41881090,3445,3445,3445,3445,0
|
|
20250213,171000,41881090,3445,3445,3445,3445,0
|
|
20250213,170900,41881090,3445,3445,3445,3445,0
|
|
20250213,170800,41881090,3445,3445,3445,3445,0
|
|
20250213,170700,41881090,3445,3445,3445,3445,0
|
|
20250213,170600,41881090,3445,3445,3445,3445,0
|
|
20250213,170500,41881090,3445,3445,3445,3445,0
|
|
20250213,170400,41881090,3445,3445,3445,3445,0
|
|
20250213,170300,41881090,3445,3445,3445,3445,0
|
|
20250213,170200,41881090,3445,3445,3445,3445,274
|
|
20250213,170100,41881090,3445,3445,3445,3445,0
|
|
20250213,170000,41881090,3445,3445,3445,3445,0
|
|
20250213,165900,41881090,3445,3445,3445,3445,0
|
|
20250213,165800,41881090,3445,3445,3445,3445,0
|
|
20250213,165700,41881090,3445,3445,3445,3445,0
|
|
20250213,165600,41881090,3445,3445,3445,3445,0
|
|
20250213,165500,41881090,3445,3445,3445,3445,0
|
|
20250213,165400,41881090,3445,3445,3445,3445,0
|
|
20250213,165300,41881090,3445,3445,3445,3445,0
|
|
20250213,165200,41881090,3445,3445,3445,3445,0
|
|
20250213,165100,41881090,3445,3445,3445,3445,0
|
|
20250213,165000,41881090,3445,3445,3445,3445,0
|
|
20250213,164900,41881090,3445,3445,3445,3445,0
|
|
20250213,164800,41881090,3445,3445,3445,3445,0
|
|
20250213,164700,41881090,3445,3445,3445,3445,0
|
|
20250213,164600,41881090,3445,3445,3445,3445,0
|
|
20250213,164500,41881090,3445,3445,3445,3445,0
|
|
20250213,164400,41881090,3445,3445,3445,3445,0
|
|
20250213,164300,41881090,3445,3445,3445,3445,0
|
|
20250213,164200,41881090,3445,3445,3445,3445,0
|
|
20250213,164100,41881090,3445,3445,3445,3445,0
|
|
20250213,164000,41881090,3445,3445,3445,3445,0
|
|
20250213,163900,41881090,3445,3445,3445,3445,0
|
|
20250213,163800,41881090,3445,3445,3445,3445,0
|
|
20250213,163700,41881090,3445,3445,3445,3445,0
|
|
20250213,163600,41881090,3445,3445,3445,3445,0
|
|
20250213,163500,41881090,3445,3445,3445,3445,0
|
|
20250213,163400,41881090,3445,3445,3445,3445,0
|
|
20250213,163300,41881090,3445,3445,3445,3445,0
|
|
20250213,163200,41881090,3445,3445,3445,3445,274
|
|
20250213,163100,41881090,3445,3445,3445,3445,0
|
|
20250213,163000,41881090,3445,3445,3445,3445,0
|
|
20250213,162900,41881090,3445,3445,3445,3445,0
|
|
20250213,162800,41881090,3445,3445,3445,3445,0
|
|
20250213,162700,41881090,3445,3445,3445,3445,0
|
|
20250213,162600,41881090,3445,3445,3445,3445,0
|
|
20250213,162500,41881090,3445,3445,3445,3445,0
|
|
20250213,162400,41881090,3445,3445,3445,3445,0
|
|
20250213,162300,41881090,3445,3445,3445,3445,0
|
|
20250213,162200,41881090,3445,3445,3445,3445,0
|
|
20250213,162100,41881090,3445,3445,3445,3445,0
|
|
20250213,162000,41881090,3445,3445,3445,3445,0
|
|
20250213,161900,41881090,3445,3445,3445,3445,0
|
|
20250213,161800,41881090,3445,3445,3445,3445,0
|
|
20250213,161700,41881090,3445,3445,3445,3445,0
|
|
20250213,161600,41881090,3445,3445,3445,3445,0
|
|
20250213,161500,41881090,3445,3445,3445,3445,0
|
|
20250213,161400,41881090,3445,3445,3445,3445,0
|
|
20250213,161300,41881090,3445,3445,3445,3445,0
|
|
20250213,161200,41881090,3445,3445,3445,3445,0
|
|
20250213,161100,41881090,3445,3445,3445,3445,0
|
|
20250213,161000,41881090,3445,3445,3445,3445,0
|
|
20250213,160900,41881090,3445,3445,3445,3445,0
|
|
20250213,160800,41881090,3445,3445,3445,3445,0
|
|
20250213,160700,41881090,3445,3445,3445,3445,0
|
|
20250213,160600,41881090,3445,3445,3445,3445,0
|
|
20250213,160500,41881090,3445,3445,3445,3445,0
|
|
20250213,160400,41881090,3445,3445,3445,3445,0
|
|
20250213,160300,41881090,3445,3445,3445,3445,0
|
|
20250213,160200,41881090,3445,3445,3445,3445,274
|
|
20250213,160100,41881090,3445,3445,3445,3445,0
|
|
20250213,160000,41881090,3445,3445,3445,3445,0
|
|
20250213,155900,41881090,3445,3445,3445,3445,0
|
|
20250213,155800,41881090,3445,3445,3445,3445,0
|
|
20250213,155700,41881090,3445,3445,3445,3445,0
|
|
20250213,155600,41881090,3445,3445,3445,3445,0
|
|
20250213,155500,41881090,3445,3445,3445,3445,0
|
|
20250213,155400,41881090,3445,3445,3445,3445,0
|
|
20250213,155300,41881090,3445,3445,3445,3445,0
|
|
20250213,155200,41881090,3445,3445,3445,3445,0
|
|
20250213,155100,41881090,3445,3445,3445,3445,0
|
|
20250213,155000,41881090,3445,3445,3445,3445,0
|
|
20250213,154900,41881090,3445,3445,3445,3445,0
|
|
20250213,154800,41881090,3445,3445,3445,3445,0
|
|
20250213,154700,41881090,3445,3445,3445,3445,0
|
|
20250213,154600,41881090,3445,3445,3445,3445,0
|
|
20250213,154500,41881090,3445,3445,3445,3445,0
|
|
20250213,154400,41881090,3445,3445,3445,3445,0
|
|
20250213,154300,41881090,3445,3445,3445,3445,0
|
|
20250213,154200,41881090,3445,3445,3445,3445,0
|
|
20250213,154100,41881090,3445,3445,3445,3445,0
|
|
20250213,154000,41881090,3445,3445,3445,3445,0
|
|
20250213,153900,41881090,3445,3445,3445,3445,0
|
|
20250213,153800,41881090,3445,3445,3445,3445,0
|
|
20250213,153700,41881090,3445,3445,3445,3445,0
|
|
20250213,153600,41881090,3445,3445,3445,3445,0
|
|
20250213,153500,41881090,3445,3445,3445,3445,0
|
|
20250213,153400,41881090,3445,3445,3445,3445,0
|
|
20250213,153300,41881090,3445,3445,3445,3445,0
|
|
20250213,153200,41881090,3445,3445,3445,3445,274
|
|
20250213,153100,41881090,3445,3445,3445,3445,0
|
|
20250213,153000,41881090,3445,3445,3445,3445,274
|
|
20250213,152900,40937160,3445,3445,3445,3445,0
|
|
20250213,152800,40937160,3445,3445,3445,3445,0
|
|
20250213,152700,40937160,3445,3445,3445,3445,0
|
|
20250213,152600,40937160,3445,3445,3445,3445,0
|
|
20250213,152500,40937160,3445,3445,3445,3445,0
|
|
20250213,152400,40937160,3445,3445,3445,3445,0
|
|
20250213,152300,40937160,3445,3445,3445,3445,0
|
|
20250213,152200,40937160,3445,3445,3445,3445,0
|
|
20250213,152100,40937160,3445,3445,3445,3445,0
|
|
20250213,152000,40937160,3445,3445,3445,3445,0
|
|
20250213,151900,40937160,3445,3430,3445,3430,100
|
|
20250213,151800,40594130,3430,3430,3430,3430,7
|
|
20250213,151700,40570120,3420,3420,3420,3420,1
|
|
20250213,151600,40566700,3420,3420,3420,3420,0
|
|
20250213,151500,40566700,3420,3420,3420,3420,0
|
|
20250213,151400,40566700,3420,3420,3420,3420,1
|
|
20250213,151300,40563280,3420,3420,3420,3420,0
|
|
20250213,151200,40563280,3420,3420,3420,3420,0
|
|
20250213,151100,40563280,3420,3420,3420,3420,2
|
|
20250213,151000,40556440,3420,3420,3420,3420,0
|
|
20250213,150900,40556440,3420,3420,3420,3420,0
|
|
20250213,150800,40556440,3420,3420,3420,3420,6
|
|
20250213,150700,40535920,3420,3420,3420,3420,0
|
|
20250213,150600,40535920,3420,3420,3420,3420,1
|
|
20250213,150500,40532500,3430,3430,3430,3430,5
|
|
20250213,150400,40515350,3420,3420,3420,3420,0
|
|
20250213,150300,40515350,3420,3420,3420,3420,1
|
|
20250213,150200,40511930,3420,3420,3420,3420,4
|
|
20250213,150100,40498250,3420,3420,3420,3420,0
|
|
20250213,150000,40498250,3420,3420,3420,3420,1
|
|
20250213,145900,40494830,3430,3430,3430,3430,200
|
|
20250213,145800,39808830,3420,3420,3420,3420,0
|
|
20250213,145700,39808830,3420,3420,3420,3420,3
|
|
20250213,145600,39798570,3430,3430,3430,3430,0
|
|
20250213,145500,39798570,3430,3430,3430,3430,10
|
|
20250213,145400,39764270,3430,3430,3430,3430,0
|
|
20250213,145300,39764270,3430,3430,3430,3430,5
|
|
20250213,145200,39747120,3430,3425,3430,3425,3
|
|
20250213,145100,39736840,3425,3425,3425,3425,0
|
|
20250213,145000,39736840,3425,3425,3425,3425,0
|
|
20250213,144900,39736840,3425,3425,3425,3425,202
|
|
20250213,144800,39044990,3425,3425,3425,3425,0
|
|
20250213,144700,39044990,3425,3425,3425,3425,1
|
|
20250213,144600,39041565,3420,3420,3420,3420,2
|
|
20250213,144500,39034725,3420,3420,3420,3420,0
|
|
20250213,144400,39034725,3420,3420,3420,3420,1
|
|
20250213,144300,39031305,3425,3425,3425,3425,0
|
|
20250213,144200,39031305,3425,3425,3425,3425,0
|
|
20250213,144100,39031305,3425,3425,3425,3425,0
|
|
20250213,144000,39031305,3425,3425,3425,3425,0
|
|
20250213,143900,39031305,3425,3425,3425,3425,0
|
|
20250213,143800,39031305,3425,3425,3425,3425,0
|
|
20250213,143700,39031305,3425,3425,3425,3425,400
|
|
20250213,143600,37661305,3425,3425,3425,3425,0
|
|
20250213,143500,37661305,3425,3425,3425,3425,300
|
|
20250213,143400,36633805,3425,3425,3425,3425,1
|
|
20250213,143300,36630380,3420,3420,3420,3420,1
|
|
20250213,143200,36626960,3420,3420,3420,3420,599
|
|
20250213,143100,34578380,3420,3420,3420,3420,0
|
|
20250213,143000,34578380,3420,3420,3420,3420,0
|
|
20250213,142900,34578380,3420,3420,3420,3420,0
|
|
20250213,142800,34578380,3420,3420,3420,3420,0
|
|
20250213,142700,34578380,3420,3420,3420,3420,7
|
|
20250213,142600,34554440,3415,3415,3420,3415,205
|
|
20250213,142500,33854350,3415,3415,3415,3415,0
|
|
20250213,142400,33854350,3415,3415,3415,3415,2
|
|
20250213,142300,33847520,3415,3415,3415,3415,0
|
|
20250213,142200,33847520,3415,3415,3415,3415,1
|
|
20250213,142100,33844105,3415,3415,3415,3415,0
|
|
20250213,142000,33844105,3415,3415,3415,3415,0
|
|
20250213,141900,33844105,3415,3415,3415,3415,1
|
|
20250213,141800,33840690,3415,3415,3415,3415,0
|
|
20250213,141700,33840690,3415,3415,3415,3415,25
|
|
20250213,141600,33755315,3415,3415,3415,3415,2
|
|
20250213,141500,33748485,3415,3420,3420,3415,94
|
|
20250213,141400,33427470,3420,3415,3420,3415,2
|
|
20250213,141300,33420635,3415,3415,3415,3415,0
|
|
20250213,141200,33420635,3415,3415,3415,3415,0
|
|
20250213,141100,33420635,3415,3415,3415,3415,1
|
|
20250213,141000,33417220,3420,3420,3420,3420,5
|
|
20250213,140900,33400120,3415,3415,3415,3415,0
|
|
20250213,140800,33400120,3415,3415,3415,3415,2
|
|
20250213,140700,33393290,3415,3415,3415,3415,0
|
|
20250213,140600,33393290,3415,3415,3415,3415,136
|
|
20250213,140500,32928850,3415,3415,3415,3415,1
|
|
20250213,140400,32925435,3420,3420,3420,3420,0
|
|
20250213,140300,32925435,3420,3420,3420,3420,0
|
|
20250213,140200,32925435,3420,3420,3420,3420,0
|
|
20250213,140100,32925435,3420,3420,3420,3420,0
|
|
20250213,140000,32925435,3420,3420,3420,3420,0
|
|
20250213,135900,32925435,3420,3420,3420,3420,0
|
|
20250213,135800,32925435,3420,3420,3420,3420,10
|
|
20250213,135700,32891235,3415,3415,3415,3415,1
|
|
20250213,135600,32887820,3415,3415,3415,3415,0
|
|
20250213,135500,32887820,3415,3415,3415,3415,0
|
|
20250213,135400,32887820,3415,3415,3415,3415,1
|
|
20250213,135300,32884405,3415,3415,3415,3415,0
|
|
20250213,135200,32884405,3415,3415,3415,3415,1
|
|
20250213,135100,32880990,3415,3415,3415,3415,0
|
|
20250213,135000,32880990,3415,3415,3415,3415,0
|
|
20250213,134900,32880990,3415,3415,3415,3415,1
|
|
20250213,134800,32877575,3415,3415,3415,3415,0
|
|
20250213,134700,32877575,3415,3415,3415,3415,1
|
|
20250213,134600,32874160,3420,3420,3420,3420,0
|
|
20250213,134500,32874160,3420,3420,3420,3420,0
|
|
20250213,134400,32874160,3420,3420,3420,3420,0
|
|
20250213,134300,32874160,3420,3420,3420,3420,0
|
|
20250213,134200,32874160,3420,3420,3420,3420,1
|
|
20250213,134100,32870740,3420,3420,3420,3420,0
|
|
20250213,134000,32870740,3420,3420,3420,3420,0
|
|
20250213,133900,32870740,3420,3420,3420,3420,0
|
|
20250213,133800,32870740,3420,3420,3420,3420,0
|
|
20250213,133700,32870740,3420,3420,3420,3420,5
|
|
20250213,133600,32853640,3420,3420,3420,3420,0
|
|
20250213,133500,32853640,3420,3420,3420,3420,0
|
|
20250213,133400,32853640,3420,3420,3420,3420,54
|
|
20250213,133300,32668960,3420,3420,3420,3420,0
|
|
20250213,133200,32668960,3420,3420,3420,3420,62
|
|
20250213,133100,32456920,3420,3420,3420,3420,126
|
|
20250213,133000,32026000,3420,3420,3420,3420,0
|
|
20250213,132900,32026000,3420,3420,3420,3420,0
|
|
20250213,132800,32026000,3420,3420,3420,3420,0
|
|
20250213,132700,32026000,3420,3420,3420,3420,0
|
|
20250213,132600,32026000,3420,3420,3420,3420,0
|
|
20250213,132500,32026000,3420,3420,3420,3420,100
|
|
20250213,132400,31684000,3420,3420,3420,3420,0
|
|
20250213,132300,31684000,3420,3420,3420,3420,0
|
|
20250213,132200,31684000,3420,3420,3420,3420,0
|
|
20250213,132100,31684000,3420,3420,3420,3420,0
|
|
20250213,132000,31684000,3420,3420,3420,3420,0
|
|
20250213,131900,31684000,3420,3420,3420,3420,0
|
|
20250213,131800,31684000,3420,3420,3420,3420,0
|
|
20250213,131700,31684000,3420,3420,3420,3420,0
|
|
20250213,131600,31684000,3420,3420,3420,3420,1
|
|
20250213,131500,31680580,3415,3415,3415,3415,0
|
|
20250213,131400,31680580,3415,3415,3415,3415,0
|
|
20250213,131300,31680580,3415,3415,3415,3415,0
|
|
20250213,131200,31680580,3415,3420,3420,3415,303
|
|
20250213,131100,30644820,3420,3420,3420,3420,0
|
|
20250213,131000,30644820,3420,3420,3420,3420,107
|
|
20250213,130900,30278880,3420,3420,3420,3420,0
|
|
20250213,130800,30278880,3420,3420,3420,3420,0
|
|
20250213,130700,30278880,3420,3420,3420,3420,0
|
|
20250213,130600,30278880,3420,3420,3420,3420,0
|
|
20250213,130500,30278880,3420,3420,3420,3420,0
|
|
20250213,130400,30278880,3420,3420,3420,3420,0
|
|
20250213,130300,30278880,3420,3420,3420,3420,1
|
|
20250213,130200,30275460,3420,3420,3420,3420,0
|
|
20250213,130100,30275460,3420,3420,3420,3420,0
|
|
20250213,130000,30275460,3420,3420,3420,3420,0
|
|
20250213,125900,30275460,3420,3420,3420,3420,0
|
|
20250213,125800,30275460,3420,3420,3420,3420,0
|
|
20250213,125700,30275460,3420,3420,3420,3420,0
|
|
20250213,125600,30275460,3420,3420,3420,3420,0
|
|
20250213,125500,30275460,3420,3420,3420,3420,0
|
|
20250213,125400,30275460,3420,3420,3420,3420,0
|
|
20250213,125300,30275460,3420,3420,3420,3420,0
|
|
20250213,125200,30275460,3420,3420,3420,3420,0
|
|
20250213,125100,30275460,3420,3420,3420,3420,0
|
|
20250213,125000,30275460,3420,3420,3420,3420,0
|
|
20250213,124900,30275460,3420,3420,3420,3420,0
|
|
20250213,124800,30275460,3420,3420,3420,3420,0
|
|
20250213,124700,30275460,3420,3420,3420,3420,0
|
|
20250213,124600,30275460,3420,3420,3420,3420,1
|
|
20250213,124500,30272040,3415,3415,3415,3415,67
|
|
20250213,124400,30043235,3415,3415,3415,3415,250
|
|
20250213,124300,29189485,3415,3415,3415,3415,400
|
|
20250213,124200,27823485,3415,3415,3415,3415,0
|
|
20250213,124100,27823485,3415,3415,3415,3415,1000
|
|
20250213,124000,24408485,3415,3415,3415,3415,0
|
|
20250213,123900,24408485,3415,3415,3415,3415,0
|
|
20250213,123800,24408485,3415,3415,3415,3415,0
|
|
20250213,123700,24408485,3415,3415,3415,3415,0
|
|
20250213,123600,24408485,3415,3415,3415,3415,8
|
|
20250213,123500,24381165,3415,3415,3415,3415,0
|
|
20250213,123400,24381165,3415,3415,3415,3415,0
|
|
20250213,123300,24381165,3415,3415,3415,3415,0
|
|
20250213,123200,24381165,3415,3415,3415,3415,0
|
|
20250213,123100,24381165,3415,3415,3415,3415,1
|
|
20250213,123000,24377750,3415,3415,3415,3415,0
|
|
20250213,122900,24377750,3415,3415,3415,3415,0
|
|
20250213,122800,24377750,3415,3415,3415,3415,0
|
|
20250213,122700,24377750,3415,3415,3415,3415,0
|
|
20250213,122600,24377750,3415,3415,3415,3415,0
|
|
20250213,122500,24377750,3415,3415,3415,3415,0
|
|
20250213,122400,24377750,3415,3415,3415,3415,0
|
|
20250213,122300,24377750,3415,3415,3415,3415,0
|
|
20250213,122200,24377750,3415,3415,3415,3415,0
|
|
20250213,122100,24377750,3415,3415,3415,3415,0
|
|
20250213,122000,24377750,3415,3415,3415,3415,0
|
|
20250213,121900,24377750,3415,3415,3415,3415,0
|
|
20250213,121800,24377750,3415,3415,3415,3415,0
|
|
20250213,121700,24377750,3415,3415,3415,3415,0
|
|
20250213,121600,24377750,3415,3415,3415,3415,0
|
|
20250213,121500,24377750,3415,3415,3415,3415,0
|
|
20250213,121400,24377750,3415,3415,3415,3415,0
|
|
20250213,121300,24377750,3415,3415,3415,3415,0
|
|
20250213,121200,24377750,3415,3415,3415,3415,0
|
|
20250213,121100,24377750,3415,3415,3415,3415,0
|
|
20250213,121000,24377750,3415,3415,3415,3415,0
|
|
20250213,120900,24377750,3415,3415,3415,3415,0
|
|
20250213,120800,24377750,3415,3415,3415,3415,0
|
|
20250213,120700,24377750,3415,3415,3415,3415,100
|
|
20250213,120600,24036250,3415,3415,3415,3415,0
|
|
20250213,120500,24036250,3415,3415,3415,3415,0
|
|
20250213,120400,24036250,3415,3415,3415,3415,0
|
|
20250213,120300,24036250,3415,3415,3415,3415,0
|
|
20250213,120200,24036250,3415,3415,3415,3415,0
|
|
20250213,120100,24036250,3415,3415,3415,3415,0
|
|
20250213,120000,24036250,3415,3415,3415,3415,0
|
|
20250213,115900,24036250,3415,3415,3415,3415,0
|
|
20250213,115800,24036250,3415,3415,3415,3415,0
|
|
20250213,115700,24036250,3415,3415,3415,3415,0
|
|
20250213,115600,24036250,3415,3415,3415,3415,1
|
|
20250213,115500,24032835,3410,3410,3410,3410,30
|
|
20250213,115400,23930535,3415,3415,3415,3415,0
|
|
20250213,115300,23930535,3415,3415,3415,3415,1173
|
|
20250213,115200,19924740,3425,3425,3425,3425,0
|
|
20250213,115100,19924740,3425,3425,3425,3425,1
|
|
20250213,115000,19921315,3425,3425,3425,3425,0
|
|
20250213,114900,19921315,3425,3425,3425,3425,0
|
|
20250213,114800,19921315,3425,3425,3425,3425,0
|
|
20250213,114700,19921315,3425,3425,3425,3425,0
|
|
20250213,114600,19921315,3425,3425,3425,3425,0
|
|
20250213,114500,19921315,3425,3425,3425,3425,0
|
|
20250213,114400,19921315,3425,3425,3425,3425,0
|
|
20250213,114300,19921315,3425,3425,3425,3425,0
|
|
20250213,114200,19921315,3425,3425,3425,3425,1
|
|
20250213,114100,19917890,3415,3415,3415,3415,0
|
|
20250213,114000,19917890,3415,3415,3415,3415,0
|
|
20250213,113900,19917890,3415,3415,3415,3415,0
|
|
20250213,113800,19917890,3415,3415,3415,3415,0
|
|
20250213,113700,19917890,3415,3415,3415,3415,0
|
|
20250213,113600,19917890,3415,3415,3415,3415,0
|
|
20250213,113500,19917890,3415,3415,3415,3415,1000
|
|
20250213,113400,16502890,3425,3425,3425,3425,0
|
|
20250213,113300,16502890,3425,3425,3425,3425,0
|
|
20250213,113200,16502890,3425,3425,3425,3425,0
|
|
20250213,113100,16502890,3425,3425,3425,3425,0
|
|
20250213,113000,16502890,3425,3425,3425,3425,3
|
|
20250213,112900,16492615,3425,3425,3425,3425,0
|
|
20250213,112800,16492615,3425,3420,3425,3420,557
|
|
20250213,112700,14587670,3420,3420,3420,3420,0
|
|
20250213,112600,14587670,3420,3420,3420,3420,0
|
|
20250213,112500,14587670,3420,3420,3420,3420,1
|
|
20250213,112400,14584250,3420,3420,3420,3420,3
|
|
20250213,112300,14573990,3415,3415,3415,3415,0
|
|
20250213,112200,14573990,3415,3415,3415,3415,0
|
|
20250213,112100,14573990,3415,3415,3415,3415,319
|
|
20250213,112000,13484605,3420,3420,3420,3420,0
|
|
20250213,111900,13484605,3420,3420,3420,3420,0
|
|
20250213,111800,13484605,3420,3420,3420,3420,0
|
|
20250213,111700,13484605,3420,3420,3420,3420,0
|
|
20250213,111600,13484605,3420,3420,3420,3420,1
|
|
20250213,111500,13481185,3420,3420,3420,3420,0
|
|
20250213,111400,13481185,3420,3420,3420,3420,0
|
|
20250213,111300,13481185,3420,3420,3420,3420,0
|
|
20250213,111200,13481185,3420,3420,3420,3420,0
|
|
20250213,111100,13481185,3420,3420,3420,3420,0
|
|
20250213,111000,13481185,3420,3420,3420,3420,4
|
|
20250213,110900,13467505,3420,3420,3420,3420,0
|
|
20250213,110800,13467505,3420,3420,3420,3420,300
|
|
20250213,110700,12441505,3420,3420,3420,3420,0
|
|
20250213,110600,12441505,3420,3420,3420,3420,0
|
|
20250213,110500,12441505,3420,3420,3420,3420,0
|
|
20250213,110400,12441505,3420,3420,3420,3420,0
|
|
20250213,110300,12441505,3420,3420,3420,3420,0
|
|
20250213,110200,12441505,3420,3415,3420,3415,8
|
|
20250213,110100,12414180,3410,3410,3410,3410,0
|
|
20250213,110000,12414180,3410,3410,3410,3410,100
|
|
20250213,105900,12073180,3420,3420,3420,3420,0
|
|
20250213,105800,12073180,3420,3420,3420,3420,0
|
|
20250213,105700,12073180,3420,3420,3420,3420,0
|
|
20250213,105600,12073180,3420,3420,3420,3420,0
|
|
20250213,105500,12073180,3420,3415,3420,3415,8
|
|
20250213,105400,12045855,3410,3410,3410,3410,0
|
|
20250213,105300,12045855,3410,3410,3410,3410,2000
|
|
20250213,105200,5225855,3420,3420,3420,3420,0
|
|
20250213,105100,5225855,3420,3420,3420,3420,0
|
|
20250213,105000,5225855,3420,3420,3420,3420,0
|
|
20250213,104900,5225855,3420,3420,3420,3420,0
|
|
20250213,104800,5225855,3420,3420,3420,3420,0
|
|
20250213,104700,5225855,3420,3420,3420,3420,0
|
|
20250213,104600,5225855,3420,3420,3420,3420,50
|
|
20250213,104500,5054855,3420,3420,3420,3420,0
|
|
20250213,104400,5054855,3420,3420,3420,3420,0
|
|
20250213,104300,5054855,3420,3420,3420,3420,1
|
|
20250213,104200,5051435,3410,3410,3410,3410,0
|
|
20250213,104100,5051435,3410,3410,3410,3410,0
|
|
20250213,104000,5051435,3410,3420,3420,3410,19
|
|
20250213,103900,4986495,3420,3420,3420,3420,0
|
|
20250213,103800,4986495,3420,3420,3420,3420,0
|
|
20250213,103700,4986495,3420,3420,3420,3420,0
|
|
20250213,103600,4986495,3420,3420,3420,3420,1
|
|
20250213,103500,4983075,3420,3420,3420,3420,0
|
|
20250213,103400,4983075,3420,3420,3420,3420,0
|
|
20250213,103300,4983075,3420,3420,3420,3420,0
|
|
20250213,103200,4983075,3420,3420,3420,3420,0
|
|
20250213,103100,4983075,3420,3420,3420,3420,0
|
|
20250213,103000,4983075,3420,3420,3420,3420,0
|
|
20250213,102900,4983075,3420,3420,3420,3420,0
|
|
20250213,102800,4983075,3420,3420,3420,3420,0
|
|
20250213,102700,4983075,3420,3420,3420,3420,0
|
|
20250213,102600,4983075,3420,3420,3420,3420,0
|
|
20250213,102500,4983075,3420,3420,3420,3420,2
|
|
20250213,102400,4976235,3420,3420,3420,3420,1
|
|
20250213,102300,4972815,3415,3415,3415,3415,19
|
|
20250213,102200,4907930,3420,3420,3420,3420,0
|
|
20250213,102100,4907930,3420,3420,3420,3420,0
|
|
20250213,102000,4907930,3420,3420,3420,3420,0
|
|
20250213,101900,4907930,3420,3420,3420,3420,0
|
|
20250213,101800,4907930,3420,3420,3420,3420,0
|
|
20250213,101700,4907930,3420,3420,3420,3420,0
|
|
20250213,101600,4907930,3420,3420,3420,3420,0
|
|
20250213,101500,4907930,3420,3415,3420,3415,2
|
|
20250213,101400,4901095,3410,3410,3410,3410,35
|
|
20250213,101300,4781745,3410,3415,3415,3410,474
|
|
20250213,101200,3164815,3420,3420,3420,3420,6
|
|
20250213,101100,3144295,3420,3420,3420,3420,0
|
|
20250213,101000,3144295,3420,3420,3420,3420,0
|
|
20250213,100900,3144295,3420,3420,3420,3420,0
|
|
20250213,100800,3144295,3420,3420,3420,3420,0
|
|
20250213,100700,3144295,3420,3420,3420,3420,0
|
|
20250213,100600,3144295,3420,3420,3420,3420,0
|
|
20250213,100500,3144295,3420,3420,3420,3420,0
|
|
20250213,100400,3144295,3420,3420,3420,3420,0
|
|
20250213,100300,3144295,3420,3415,3420,3415,11
|
|
20250213,100200,3106705,3415,3415,3415,3415,0
|
|
20250213,100100,3106705,3415,3415,3415,3415,0
|
|
20250213,100000,3106705,3415,3415,3415,3415,0
|
|
20250213,095900,3106705,3415,3415,3415,3415,0
|
|
20250213,095800,3106705,3415,3415,3415,3415,4
|
|
20250213,095700,3093045,3420,3420,3420,3420,20
|
|
20250213,095600,3024645,3420,3420,3420,3420,0
|
|
20250213,095500,3024645,3420,3420,3420,3420,0
|
|
20250213,095400,3024645,3420,3420,3420,3420,2
|
|
20250213,095300,3017805,3420,3420,3420,3420,0
|
|
20250213,095200,3017805,3420,3420,3420,3420,0
|
|
20250213,095100,3017805,3420,3420,3420,3420,2
|
|
20250213,095000,3010965,3420,3420,3420,3420,1
|
|
20250213,094900,3007545,3410,3410,3410,3410,1
|
|
20250213,094800,3004135,3420,3420,3420,3420,1
|
|
20250213,094700,3000715,3410,3410,3410,3410,0
|
|
20250213,094600,3000715,3410,3410,3410,3410,90
|
|
20250213,094500,2693815,3410,3410,3410,3410,0
|
|
20250213,094400,2693815,3410,3410,3410,3410,70
|
|
20250213,094300,2455115,3420,3420,3420,3420,10
|
|
20250213,094200,2420915,3420,3420,3420,3420,0
|
|
20250213,094100,2420915,3420,3420,3420,3420,0
|
|
20250213,094000,2420915,3420,3420,3420,3420,0
|
|
20250213,093900,2420915,3420,3420,3420,3420,0
|
|
20250213,093800,2420915,3420,3420,3420,3420,0
|
|
20250213,093700,2420915,3420,3420,3420,3420,0
|
|
20250213,093600,2420915,3420,3420,3420,3420,1
|
|
20250213,093500,2417495,3420,3420,3420,3420,4
|
|
20250213,093400,2403815,3420,3420,3420,3420,0
|
|
20250213,093300,2403815,3420,3420,3420,3420,2
|
|
20250213,093200,2396975,3420,3420,3420,3420,0
|
|
20250213,093100,2396975,3420,3420,3420,3420,0
|
|
20250213,093000,2396975,3420,3420,3420,3420,10
|
|
20250213,092900,2362775,3420,3420,3420,3420,0
|
|
20250213,092800,2362775,3420,3420,3420,3420,0
|
|
20250213,092700,2362775,3420,3420,3420,3420,0
|
|
20250213,092600,2362775,3420,3420,3420,3420,0
|
|
20250213,092500,2362775,3420,3420,3420,3420,0
|
|
20250213,092400,2362775,3420,3420,3420,3420,1
|
|
20250213,092300,2359355,3410,3410,3410,3410,0
|
|
20250213,092200,2359355,3410,3410,3410,3410,20
|
|
20250213,092100,2291155,3410,3410,3410,3410,0
|
|
20250213,092000,2291155,3410,3410,3410,3410,50
|
|
20250213,091900,2120655,3425,3425,3425,3425,0
|
|
20250213,091800,2120655,3425,3425,3425,3425,0
|
|
20250213,091700,2120655,3425,3425,3425,3425,0
|
|
20250213,091600,2120655,3425,3425,3425,3425,0
|
|
20250213,091500,2120655,3425,3425,3425,3425,0
|
|
20250213,091400,2120655,3425,3425,3425,3425,0
|
|
20250213,091300,2120655,3425,3425,3425,3425,0
|
|
20250213,091200,2120655,3425,3425,3425,3425,0
|
|
20250213,091100,2120655,3425,3425,3425,3425,0
|
|
20250213,091000,2120655,3425,3425,3425,3425,0
|
|
20250213,090900,2120655,3425,3425,3425,3425,0
|
|
20250213,090800,2120655,3425,3425,3425,3425,0
|
|
20250213,090700,2120655,3425,3425,3425,3425,1
|
|
20250213,090600,2117230,3420,3420,3420,3420,0
|
|
20250213,090500,2117230,3420,3420,3420,3420,0
|
|
20250213,090400,2117230,3420,3420,3420,3420,12
|
|
20250213,090300,2076190,3420,3420,3420,3420,0
|
|
20250213,090200,2076190,3420,3420,3420,3420,189
|
|
20250213,090100,1429810,3425,3425,3425,3425,0
|
|
20250213,090000,1429810,3425,3430,3430,3425,417
|