666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,200300,30786150,3470,3470,3470,3470,97
|
|
20250217,200200,30786150,3470,3470,3470,3470,0
|
|
20250217,200100,30786150,3470,3470,3470,3470,0
|
|
20250217,200000,30786150,3470,3470,3470,3470,0
|
|
20250217,195900,30786150,3470,3470,3470,3470,0
|
|
20250217,195800,30786150,3470,3470,3470,3470,0
|
|
20250217,195700,30786150,3470,3470,3470,3470,0
|
|
20250217,195600,30786150,3470,3470,3470,3470,0
|
|
20250217,195500,30786150,3470,3470,3470,3470,0
|
|
20250217,195400,30786150,3470,3470,3470,3470,0
|
|
20250217,195300,30786150,3470,3470,3470,3470,0
|
|
20250217,195200,30786150,3470,3470,3470,3470,0
|
|
20250217,195100,30786150,3470,3470,3470,3470,0
|
|
20250217,195000,30786150,3470,3470,3470,3470,0
|
|
20250217,194900,30786150,3470,3470,3470,3470,0
|
|
20250217,194800,30786150,3470,3470,3470,3470,0
|
|
20250217,194700,30786150,3470,3470,3470,3470,0
|
|
20250217,194600,30786150,3470,3470,3470,3470,0
|
|
20250217,194500,30786150,3470,3470,3470,3470,0
|
|
20250217,194400,30786150,3470,3470,3470,3470,0
|
|
20250217,194300,30786150,3470,3470,3470,3470,0
|
|
20250217,194200,30786150,3470,3470,3470,3470,0
|
|
20250217,194100,30786150,3470,3470,3470,3470,0
|
|
20250217,194000,30786150,3470,3470,3470,3470,0
|
|
20250217,193900,30786150,3470,3470,3470,3470,0
|
|
20250217,193800,30786150,3470,3470,3470,3470,0
|
|
20250217,193700,30786150,3470,3470,3470,3470,0
|
|
20250217,193600,30786150,3470,3470,3470,3470,0
|
|
20250217,193500,30786150,3470,3470,3470,3470,0
|
|
20250217,193400,30786150,3470,3470,3470,3470,0
|
|
20250217,193300,30786150,3470,3470,3470,3470,97
|
|
20250217,193200,30786150,3470,3470,3470,3470,0
|
|
20250217,193100,30786150,3470,3470,3470,3470,0
|
|
20250217,193000,30786150,3470,3470,3470,3470,0
|
|
20250217,192900,30786150,3470,3470,3470,3470,0
|
|
20250217,192800,30786150,3470,3470,3470,3470,0
|
|
20250217,192700,30786150,3470,3470,3470,3470,0
|
|
20250217,192600,30786150,3470,3470,3470,3470,0
|
|
20250217,192500,30786150,3470,3470,3470,3470,0
|
|
20250217,192400,30786150,3470,3470,3470,3470,0
|
|
20250217,192300,30786150,3470,3470,3470,3470,0
|
|
20250217,192200,30786150,3470,3470,3470,3470,0
|
|
20250217,192100,30786150,3470,3470,3470,3470,0
|
|
20250217,192000,30786150,3470,3470,3470,3470,0
|
|
20250217,191900,30786150,3470,3470,3470,3470,0
|
|
20250217,191800,30786150,3470,3470,3470,3470,0
|
|
20250217,191700,30786150,3470,3470,3470,3470,0
|
|
20250217,191600,30786150,3470,3470,3470,3470,0
|
|
20250217,191500,30786150,3470,3470,3470,3470,0
|
|
20250217,191400,30786150,3470,3470,3470,3470,0
|
|
20250217,191300,30786150,3470,3470,3470,3470,0
|
|
20250217,191200,30786150,3470,3470,3470,3470,0
|
|
20250217,191100,30786150,3470,3470,3470,3470,0
|
|
20250217,191000,30786150,3470,3470,3470,3470,0
|
|
20250217,190900,30786150,3470,3470,3470,3470,0
|
|
20250217,190800,30786150,3470,3470,3470,3470,0
|
|
20250217,190700,30786150,3470,3470,3470,3470,0
|
|
20250217,190600,30786150,3470,3470,3470,3470,0
|
|
20250217,190500,30786150,3470,3470,3470,3470,0
|
|
20250217,190400,30786150,3470,3470,3470,3470,0
|
|
20250217,190300,30786150,3470,3470,3470,3470,97
|
|
20250217,190200,30786150,3470,3470,3470,3470,0
|
|
20250217,190100,30786150,3470,3470,3470,3470,0
|
|
20250217,190000,30786150,3470,3470,3470,3470,0
|
|
20250217,185900,30786150,3470,3470,3470,3470,0
|
|
20250217,185800,30786150,3470,3470,3470,3470,0
|
|
20250217,185700,30786150,3470,3470,3470,3470,0
|
|
20250217,185600,30786150,3470,3470,3470,3470,0
|
|
20250217,185500,30786150,3470,3470,3470,3470,0
|
|
20250217,185400,30786150,3470,3470,3470,3470,0
|
|
20250217,185300,30786150,3470,3470,3470,3470,0
|
|
20250217,185200,30786150,3470,3470,3470,3470,0
|
|
20250217,185100,30786150,3470,3470,3470,3470,0
|
|
20250217,185000,30786150,3470,3470,3470,3470,0
|
|
20250217,184900,30786150,3470,3470,3470,3470,0
|
|
20250217,184800,30786150,3470,3470,3470,3470,0
|
|
20250217,184700,30786150,3470,3470,3470,3470,0
|
|
20250217,184600,30786150,3470,3470,3470,3470,0
|
|
20250217,184500,30786150,3470,3470,3470,3470,0
|
|
20250217,184400,30786150,3470,3470,3470,3470,0
|
|
20250217,184300,30786150,3470,3470,3470,3470,0
|
|
20250217,184200,30786150,3470,3470,3470,3470,0
|
|
20250217,184100,30786150,3470,3470,3470,3470,0
|
|
20250217,184000,30786150,3470,3470,3470,3470,0
|
|
20250217,183900,30786150,3470,3470,3470,3470,0
|
|
20250217,183800,30786150,3470,3470,3470,3470,0
|
|
20250217,183700,30786150,3470,3470,3470,3470,0
|
|
20250217,183600,30786150,3470,3470,3470,3470,0
|
|
20250217,183500,30786150,3470,3470,3470,3470,0
|
|
20250217,183400,30786150,3470,3470,3470,3470,0
|
|
20250217,183300,30786150,3470,3470,3470,3470,97
|
|
20250217,183200,30786150,3470,3470,3470,3470,0
|
|
20250217,183100,30786150,3470,3470,3470,3470,0
|
|
20250217,183000,30786150,3470,3470,3470,3470,0
|
|
20250217,182900,30786150,3470,3470,3470,3470,0
|
|
20250217,182800,30786150,3470,3470,3470,3470,0
|
|
20250217,182700,30786150,3470,3470,3470,3470,0
|
|
20250217,182600,30786150,3470,3470,3470,3470,0
|
|
20250217,182500,30786150,3470,3470,3470,3470,0
|
|
20250217,182400,30786150,3470,3470,3470,3470,0
|
|
20250217,182300,30786150,3470,3470,3470,3470,0
|
|
20250217,182200,30786150,3470,3470,3470,3470,0
|
|
20250217,182100,30786150,3470,3470,3470,3470,0
|
|
20250217,182000,30786150,3470,3470,3470,3470,0
|
|
20250217,181900,30786150,3470,3470,3470,3470,0
|
|
20250217,181800,30786150,3470,3470,3470,3470,0
|
|
20250217,181700,30786150,3470,3470,3470,3470,0
|
|
20250217,181600,30786150,3470,3470,3470,3470,0
|
|
20250217,181500,30786150,3470,3470,3470,3470,0
|
|
20250217,181400,30786150,3470,3470,3470,3470,0
|
|
20250217,181300,30786150,3470,3470,3470,3470,0
|
|
20250217,181200,30786150,3470,3470,3470,3470,0
|
|
20250217,181100,30786150,3470,3470,3470,3470,0
|
|
20250217,181000,30786150,3470,3470,3470,3470,0
|
|
20250217,180900,30786150,3470,3470,3470,3470,0
|
|
20250217,180800,30786150,3470,3470,3470,3470,0
|
|
20250217,180700,30786150,3470,3470,3470,3470,0
|
|
20250217,180600,30786150,3470,3470,3470,3470,0
|
|
20250217,180500,30786150,3470,3470,3470,3470,0
|
|
20250217,180400,30786150,3470,3470,3470,3470,0
|
|
20250217,180300,30786150,3470,3470,3470,3470,97
|
|
20250217,180200,30786150,3470,3470,3470,3470,0
|
|
20250217,180100,30786150,3470,3470,3470,3470,0
|
|
20250217,180000,30786150,3470,3470,3470,3470,0
|
|
20250217,175900,30786150,3470,3470,3470,3470,0
|
|
20250217,175800,30786150,3470,3470,3470,3470,0
|
|
20250217,175700,30786150,3470,3470,3470,3470,0
|
|
20250217,175600,30786150,3470,3470,3470,3470,0
|
|
20250217,175500,30786150,3470,3470,3470,3470,0
|
|
20250217,175400,30786150,3470,3470,3470,3470,0
|
|
20250217,175300,30786150,3470,3470,3470,3470,0
|
|
20250217,175200,30786150,3470,3470,3470,3470,0
|
|
20250217,175100,30786150,3470,3470,3470,3470,0
|
|
20250217,175000,30786150,3470,3470,3470,3470,0
|
|
20250217,174900,30786150,3470,3470,3470,3470,0
|
|
20250217,174800,30786150,3470,3470,3470,3470,0
|
|
20250217,174700,30786150,3470,3470,3470,3470,0
|
|
20250217,174600,30786150,3470,3470,3470,3470,0
|
|
20250217,174500,30786150,3470,3470,3470,3470,0
|
|
20250217,174400,30786150,3470,3470,3470,3470,0
|
|
20250217,174300,30786150,3470,3470,3470,3470,0
|
|
20250217,174200,30786150,3470,3470,3470,3470,0
|
|
20250217,174100,30786150,3470,3470,3470,3470,0
|
|
20250217,174000,30786150,3470,3470,3470,3470,0
|
|
20250217,173900,30786150,3470,3470,3470,3470,0
|
|
20250217,173800,30786150,3470,3470,3470,3470,0
|
|
20250217,173700,30786150,3470,3470,3470,3470,0
|
|
20250217,173600,30786150,3470,3470,3470,3470,0
|
|
20250217,173500,30786150,3470,3470,3470,3470,0
|
|
20250217,173400,30786150,3470,3470,3470,3470,0
|
|
20250217,173300,30786150,3470,3470,3470,3470,97
|
|
20250217,173200,30786150,3470,3470,3470,3470,0
|
|
20250217,173100,30786150,3470,3470,3470,3470,0
|
|
20250217,173000,30786150,3470,3470,3470,3470,0
|
|
20250217,172900,30786150,3470,3470,3470,3470,0
|
|
20250217,172800,30786150,3470,3470,3470,3470,0
|
|
20250217,172700,30786150,3470,3470,3470,3470,0
|
|
20250217,172600,30786150,3470,3470,3470,3470,0
|
|
20250217,172500,30786150,3470,3470,3470,3470,0
|
|
20250217,172400,30786150,3470,3470,3470,3470,0
|
|
20250217,172300,30786150,3470,3470,3470,3470,0
|
|
20250217,172200,30786150,3470,3470,3470,3470,0
|
|
20250217,172100,30786150,3470,3470,3470,3470,0
|
|
20250217,172000,30786150,3470,3470,3470,3470,0
|
|
20250217,171900,30786150,3470,3470,3470,3470,0
|
|
20250217,171800,30786150,3470,3470,3470,3470,0
|
|
20250217,171700,30786150,3470,3470,3470,3470,0
|
|
20250217,171600,30786150,3470,3470,3470,3470,0
|
|
20250217,171500,30786150,3470,3470,3470,3470,0
|
|
20250217,171400,30786150,3470,3470,3470,3470,0
|
|
20250217,171300,30786150,3470,3470,3470,3470,0
|
|
20250217,171200,30786150,3470,3470,3470,3470,0
|
|
20250217,171100,30786150,3470,3470,3470,3470,0
|
|
20250217,171000,30786150,3470,3470,3470,3470,0
|
|
20250217,170900,30786150,3470,3470,3470,3470,0
|
|
20250217,170800,30786150,3470,3470,3470,3470,0
|
|
20250217,170700,30786150,3470,3470,3470,3470,0
|
|
20250217,170600,30786150,3470,3470,3470,3470,0
|
|
20250217,170500,30786150,3470,3470,3470,3470,0
|
|
20250217,170400,30786150,3470,3470,3470,3470,0
|
|
20250217,170300,30786150,3470,3470,3470,3470,97
|
|
20250217,170200,30786150,3470,3470,3470,3470,0
|
|
20250217,170100,30786150,3470,3470,3470,3470,0
|
|
20250217,170000,30786150,3470,3470,3470,3470,0
|
|
20250217,165900,30786150,3470,3470,3470,3470,0
|
|
20250217,165800,30786150,3470,3470,3470,3470,0
|
|
20250217,165700,30786150,3470,3470,3470,3470,0
|
|
20250217,165600,30786150,3470,3470,3470,3470,0
|
|
20250217,165500,30786150,3470,3470,3470,3470,0
|
|
20250217,165400,30786150,3470,3470,3470,3470,0
|
|
20250217,165300,30786150,3470,3470,3470,3470,0
|
|
20250217,165200,30786150,3470,3470,3470,3470,0
|
|
20250217,165100,30786150,3470,3470,3470,3470,0
|
|
20250217,165000,30786150,3470,3470,3470,3470,0
|
|
20250217,164900,30786150,3470,3470,3470,3470,0
|
|
20250217,164800,30786150,3470,3470,3470,3470,0
|
|
20250217,164700,30786150,3470,3470,3470,3470,0
|
|
20250217,164600,30786150,3470,3470,3470,3470,0
|
|
20250217,164500,30786150,3470,3470,3470,3470,0
|
|
20250217,164400,30786150,3470,3470,3470,3470,0
|
|
20250217,164300,30786150,3470,3470,3470,3470,0
|
|
20250217,164200,30786150,3470,3470,3470,3470,0
|
|
20250217,164100,30786150,3470,3470,3470,3470,0
|
|
20250217,164000,30786150,3470,3470,3470,3470,0
|
|
20250217,163900,30786150,3470,3470,3470,3470,0
|
|
20250217,163800,30786150,3470,3470,3470,3470,0
|
|
20250217,163700,30786150,3470,3470,3470,3470,0
|
|
20250217,163600,30786150,3470,3470,3470,3470,0
|
|
20250217,163500,30786150,3470,3470,3470,3470,0
|
|
20250217,163400,30786150,3470,3470,3470,3470,0
|
|
20250217,163300,30786150,3470,3470,3470,3470,97
|
|
20250217,163200,30786150,3470,3470,3470,3470,0
|
|
20250217,163100,30786150,3470,3470,3470,3470,0
|
|
20250217,163000,30786150,3470,3470,3470,3470,0
|
|
20250217,162900,30786150,3470,3470,3470,3470,0
|
|
20250217,162800,30786150,3470,3470,3470,3470,0
|
|
20250217,162700,30786150,3470,3470,3470,3470,0
|
|
20250217,162600,30786150,3470,3470,3470,3470,0
|
|
20250217,162500,30786150,3470,3470,3470,3470,0
|
|
20250217,162400,30786150,3470,3470,3470,3470,0
|
|
20250217,162300,30786150,3470,3470,3470,3470,0
|
|
20250217,162200,30786150,3470,3470,3470,3470,0
|
|
20250217,162100,30786150,3470,3470,3470,3470,0
|
|
20250217,162000,30786150,3470,3470,3470,3470,0
|
|
20250217,161900,30786150,3470,3470,3470,3470,0
|
|
20250217,161800,30786150,3470,3470,3470,3470,0
|
|
20250217,161700,30786150,3470,3470,3470,3470,0
|
|
20250217,161600,30786150,3470,3470,3470,3470,0
|
|
20250217,161500,30786150,3470,3470,3470,3470,0
|
|
20250217,161400,30786150,3470,3470,3470,3470,0
|
|
20250217,161300,30786150,3470,3470,3470,3470,0
|
|
20250217,161200,30786150,3470,3470,3470,3470,0
|
|
20250217,161100,30786150,3470,3470,3470,3470,0
|
|
20250217,161000,30786150,3470,3470,3470,3470,0
|
|
20250217,160900,30786150,3470,3470,3470,3470,0
|
|
20250217,160800,30786150,3470,3470,3470,3470,0
|
|
20250217,160700,30786150,3470,3470,3470,3470,0
|
|
20250217,160600,30786150,3470,3470,3470,3470,0
|
|
20250217,160500,30786150,3470,3470,3470,3470,0
|
|
20250217,160400,30786150,3470,3470,3470,3470,0
|
|
20250217,160300,30786150,3470,3470,3470,3470,97
|
|
20250217,160200,30786150,3470,3470,3470,3470,0
|
|
20250217,160100,30786150,3470,3470,3470,3470,0
|
|
20250217,160000,30786150,3470,3470,3470,3470,0
|
|
20250217,155900,30786150,3470,3470,3470,3470,0
|
|
20250217,155800,30786150,3470,3470,3470,3470,0
|
|
20250217,155700,30786150,3470,3470,3470,3470,0
|
|
20250217,155600,30786150,3470,3470,3470,3470,0
|
|
20250217,155500,30786150,3470,3470,3470,3470,0
|
|
20250217,155400,30786150,3470,3470,3470,3470,0
|
|
20250217,155300,30786150,3470,3470,3470,3470,0
|
|
20250217,155200,30786150,3470,3470,3470,3470,0
|
|
20250217,155100,30786150,3470,3470,3470,3470,0
|
|
20250217,155000,30786150,3470,3470,3470,3470,0
|
|
20250217,154900,30786150,3470,3470,3470,3470,0
|
|
20250217,154800,30786150,3470,3470,3470,3470,0
|
|
20250217,154700,30786150,3470,3470,3470,3470,0
|
|
20250217,154600,30786150,3470,3470,3470,3470,0
|
|
20250217,154500,30786150,3470,3470,3470,3470,0
|
|
20250217,154400,30786150,3470,3470,3470,3470,0
|
|
20250217,154300,30786150,3470,3470,3470,3470,0
|
|
20250217,154200,30786150,3470,3470,3470,3470,0
|
|
20250217,154100,30786150,3470,3470,3470,3470,0
|
|
20250217,154000,30786150,3470,3470,3470,3470,0
|
|
20250217,153900,30786150,3470,3470,3470,3470,0
|
|
20250217,153800,30786150,3470,3470,3470,3470,0
|
|
20250217,153700,30786150,3470,3470,3470,3470,0
|
|
20250217,153600,30786150,3470,3470,3470,3470,0
|
|
20250217,153500,30786150,3470,3470,3470,3470,0
|
|
20250217,153400,30786150,3470,3470,3470,3470,0
|
|
20250217,153300,30786150,3470,3470,3470,3470,97
|
|
20250217,153200,30786150,3470,3470,3470,3470,0
|
|
20250217,153100,30786150,3470,3470,3470,3470,0
|
|
20250217,153000,30786150,3470,3470,3470,3470,97
|
|
20250217,152900,30449560,3470,3470,3470,3470,0
|
|
20250217,152800,30449560,3470,3470,3470,3470,0
|
|
20250217,152700,30449560,3470,3470,3470,3470,0
|
|
20250217,152600,30449560,3470,3470,3470,3470,0
|
|
20250217,152500,30449560,3470,3470,3470,3470,0
|
|
20250217,152400,30449560,3470,3470,3470,3470,0
|
|
20250217,152300,30449560,3470,3470,3470,3470,0
|
|
20250217,152200,30449560,3470,3470,3470,3470,0
|
|
20250217,152100,30449560,3470,3470,3470,3470,0
|
|
20250217,152000,30449560,3470,3470,3470,3470,0
|
|
20250217,151900,30449560,3470,3470,3470,3470,13
|
|
20250217,151800,30404450,3470,3470,3470,3470,0
|
|
20250217,151700,30404450,3470,3465,3470,3465,2
|
|
20250217,151600,30397515,3470,3470,3470,3470,0
|
|
20250217,151500,30397515,3470,3470,3470,3470,0
|
|
20250217,151400,30397515,3470,3470,3470,3470,0
|
|
20250217,151300,30397515,3470,3470,3470,3470,0
|
|
20250217,151200,30397515,3470,3470,3470,3470,0
|
|
20250217,151100,30397515,3470,3470,3470,3470,10
|
|
20250217,151000,30362815,3470,3470,3470,3470,2
|
|
20250217,150900,30355875,3470,3470,3470,3470,0
|
|
20250217,150800,30355875,3470,3470,3470,3470,0
|
|
20250217,150700,30355875,3470,3470,3470,3470,0
|
|
20250217,150600,30355875,3470,3470,3470,3470,45
|
|
20250217,150500,30199725,3465,3465,3465,3465,0
|
|
20250217,150400,30199725,3465,3465,3465,3465,6
|
|
20250217,150300,30178935,3470,3470,3470,3470,6
|
|
20250217,150200,30158115,3465,3465,3465,3465,0
|
|
20250217,150100,30158115,3465,3465,3465,3465,100
|
|
20250217,150000,29811615,3465,3465,3465,3465,0
|
|
20250217,145900,29811615,3465,3465,3465,3465,1
|
|
20250217,145800,29808150,3465,3465,3465,3465,0
|
|
20250217,145700,29808150,3465,3465,3465,3465,23
|
|
20250217,145600,29728455,3465,3465,3465,3465,0
|
|
20250217,145500,29728455,3465,3465,3465,3465,1
|
|
20250217,145400,29724990,3465,3465,3465,3465,0
|
|
20250217,145300,29724990,3465,3465,3465,3465,0
|
|
20250217,145200,29724990,3465,3465,3465,3465,1
|
|
20250217,145100,29721525,3465,3465,3465,3465,0
|
|
20250217,145000,29721525,3465,3465,3465,3465,0
|
|
20250217,144900,29721525,3465,3465,3465,3465,0
|
|
20250217,144800,29721525,3465,3465,3465,3465,0
|
|
20250217,144700,29721525,3465,3465,3465,3465,0
|
|
20250217,144600,29721525,3465,3465,3465,3465,0
|
|
20250217,144500,29721525,3465,3465,3465,3465,1
|
|
20250217,144400,29718060,3470,3470,3470,3470,0
|
|
20250217,144300,29718060,3470,3470,3470,3470,0
|
|
20250217,144200,29718060,3470,3470,3470,3470,1
|
|
20250217,144100,29714590,3465,3465,3465,3465,0
|
|
20250217,144000,29714590,3465,3465,3465,3465,0
|
|
20250217,143900,29714590,3465,3465,3465,3465,0
|
|
20250217,143800,29714590,3465,3465,3465,3465,1
|
|
20250217,143700,29711125,3470,3470,3470,3470,0
|
|
20250217,143600,29711125,3470,3470,3470,3470,3
|
|
20250217,143500,29700715,3470,3470,3470,3470,0
|
|
20250217,143400,29700715,3470,3470,3470,3470,2
|
|
20250217,143300,29693775,3465,3465,3465,3465,0
|
|
20250217,143200,29693775,3465,3465,3465,3465,0
|
|
20250217,143100,29693775,3465,3465,3465,3465,1
|
|
20250217,143000,29690310,3465,3465,3465,3465,0
|
|
20250217,142900,29690310,3465,3465,3465,3465,0
|
|
20250217,142800,29690310,3465,3465,3465,3465,0
|
|
20250217,142700,29690310,3465,3465,3465,3465,251
|
|
20250217,142600,28820595,3465,3465,3465,3465,0
|
|
20250217,142500,28820595,3465,3465,3465,3465,0
|
|
20250217,142400,28820595,3465,3465,3465,3465,1
|
|
20250217,142300,28817130,3470,3470,3470,3470,0
|
|
20250217,142200,28817130,3470,3470,3470,3470,0
|
|
20250217,142100,28817130,3470,3470,3470,3470,0
|
|
20250217,142000,28817130,3470,3470,3470,3470,0
|
|
20250217,141900,28817130,3470,3470,3470,3470,5
|
|
20250217,141800,28799780,3465,3465,3465,3465,0
|
|
20250217,141700,28799780,3465,3465,3465,3465,1
|
|
20250217,141600,28796315,3465,3465,3465,3465,0
|
|
20250217,141500,28796315,3465,3465,3465,3465,0
|
|
20250217,141400,28796315,3465,3465,3465,3465,0
|
|
20250217,141300,28796315,3465,3465,3465,3465,0
|
|
20250217,141200,28796315,3465,3465,3465,3465,0
|
|
20250217,141100,28796315,3465,3465,3465,3465,0
|
|
20250217,141000,28796315,3465,3465,3465,3465,1
|
|
20250217,140900,28792850,3465,3465,3465,3465,0
|
|
20250217,140800,28792850,3465,3465,3465,3465,0
|
|
20250217,140700,28792850,3465,3465,3465,3465,0
|
|
20250217,140600,28792850,3465,3465,3465,3465,0
|
|
20250217,140500,28792850,3465,3465,3465,3465,0
|
|
20250217,140400,28792850,3465,3465,3465,3465,0
|
|
20250217,140300,28792850,3465,3465,3465,3465,1
|
|
20250217,140200,28789385,3470,3470,3470,3470,714
|
|
20250217,140100,26311805,3470,3470,3470,3470,0
|
|
20250217,140000,26311805,3470,3470,3470,3470,0
|
|
20250217,135900,26311805,3470,3470,3470,3470,13
|
|
20250217,135800,26266695,3470,3470,3470,3470,789
|
|
20250217,135700,23528865,3470,3470,3470,3470,1001
|
|
20250217,135600,20055395,3465,3465,3465,3465,1
|
|
20250217,135500,20051930,3465,3465,3465,3465,0
|
|
20250217,135400,20051930,3465,3465,3465,3465,1000
|
|
20250217,135300,16586930,3465,3465,3465,3465,0
|
|
20250217,135200,16586930,3465,3465,3465,3465,0
|
|
20250217,135100,16586930,3465,3465,3465,3465,0
|
|
20250217,135000,16586930,3465,3465,3465,3465,0
|
|
20250217,134900,16586930,3465,3465,3465,3465,1
|
|
20250217,134800,16583465,3465,3465,3465,3465,0
|
|
20250217,134700,16583465,3465,3465,3465,3465,0
|
|
20250217,134600,16583465,3465,3465,3465,3465,0
|
|
20250217,134500,16583465,3465,3465,3465,3465,0
|
|
20250217,134400,16583465,3465,3465,3465,3465,0
|
|
20250217,134300,16583465,3465,3465,3465,3465,0
|
|
20250217,134200,16583465,3465,3465,3465,3465,1
|
|
20250217,134100,16580000,3470,3470,3470,3470,0
|
|
20250217,134000,16580000,3470,3470,3470,3470,1000
|
|
20250217,133900,13110000,3465,3465,3465,3465,0
|
|
20250217,133800,13110000,3465,3465,3465,3465,0
|
|
20250217,133700,13110000,3465,3465,3465,3465,0
|
|
20250217,133600,13110000,3465,3465,3465,3465,0
|
|
20250217,133500,13110000,3465,3465,3465,3465,1
|
|
20250217,133400,13106535,3470,3470,3470,3470,2
|
|
20250217,133300,13099595,3470,3470,3470,3470,0
|
|
20250217,133200,13099595,3470,3470,3470,3470,0
|
|
20250217,133100,13099595,3470,3470,3470,3470,0
|
|
20250217,133000,13099595,3470,3470,3470,3470,0
|
|
20250217,132900,13099595,3470,3470,3470,3470,0
|
|
20250217,132800,13099595,3470,3470,3470,3470,1
|
|
20250217,132700,13096125,3475,3475,3475,3475,0
|
|
20250217,132600,13096125,3475,3475,3475,3475,1
|
|
20250217,132500,13092650,3475,3475,3475,3475,1
|
|
20250217,132400,13089175,3475,3475,3475,3475,1
|
|
20250217,132300,13085700,3475,3475,3475,3475,1
|
|
20250217,132200,13082225,3470,3470,3470,3470,0
|
|
20250217,132100,13082225,3470,3470,3470,3470,1
|
|
20250217,132000,13078755,3475,3475,3475,3475,10
|
|
20250217,131900,13044005,3475,3475,3475,3475,0
|
|
20250217,131800,13044005,3475,3475,3475,3475,0
|
|
20250217,131700,13044005,3475,3475,3475,3475,0
|
|
20250217,131600,13044005,3475,3475,3475,3475,0
|
|
20250217,131500,13044005,3475,3475,3475,3475,1
|
|
20250217,131400,13040530,3470,3470,3470,3470,1
|
|
20250217,131300,13037060,3470,3470,3470,3470,0
|
|
20250217,131200,13037060,3470,3470,3470,3470,0
|
|
20250217,131100,13037060,3470,3470,3470,3470,0
|
|
20250217,131000,13037060,3470,3470,3470,3470,0
|
|
20250217,130900,13037060,3470,3470,3470,3470,0
|
|
20250217,130800,13037060,3470,3470,3470,3470,1
|
|
20250217,130700,13033590,3470,3470,3470,3470,1
|
|
20250217,130600,13030120,3470,3470,3470,3470,0
|
|
20250217,130500,13030120,3470,3470,3470,3470,0
|
|
20250217,130400,13030120,3470,3470,3470,3470,50
|
|
20250217,130300,12856620,3470,3470,3470,3470,0
|
|
20250217,130200,12856620,3470,3470,3470,3470,0
|
|
20250217,130100,12856620,3470,3470,3470,3470,0
|
|
20250217,130000,12856620,3470,3470,3470,3470,1
|
|
20250217,125900,12853150,3470,3470,3470,3470,0
|
|
20250217,125800,12853150,3470,3470,3470,3470,0
|
|
20250217,125700,12853150,3470,3470,3470,3470,0
|
|
20250217,125600,12853150,3470,3470,3470,3470,0
|
|
20250217,125500,12853150,3470,3470,3470,3470,0
|
|
20250217,125400,12853150,3470,3470,3470,3470,0
|
|
20250217,125300,12853150,3470,3470,3470,3470,1
|
|
20250217,125200,12849680,3470,3470,3470,3470,0
|
|
20250217,125100,12849680,3470,3470,3470,3470,0
|
|
20250217,125000,12849680,3470,3470,3470,3470,0
|
|
20250217,124900,12849680,3470,3470,3470,3470,0
|
|
20250217,124800,12849680,3470,3470,3470,3470,0
|
|
20250217,124700,12849680,3470,3470,3470,3470,0
|
|
20250217,124600,12849680,3470,3470,3470,3470,1
|
|
20250217,124500,12846210,3470,3470,3470,3470,0
|
|
20250217,124400,12846210,3470,3470,3470,3470,24
|
|
20250217,124300,12762930,3470,3470,3470,3470,0
|
|
20250217,124200,12762930,3470,3470,3470,3470,0
|
|
20250217,124100,12762930,3470,3470,3470,3470,0
|
|
20250217,124000,12762930,3470,3470,3470,3470,0
|
|
20250217,123900,12762930,3470,3470,3470,3470,1
|
|
20250217,123800,12759460,3470,3470,3470,3470,0
|
|
20250217,123700,12759460,3470,3470,3470,3470,0
|
|
20250217,123600,12759460,3470,3470,3470,3470,0
|
|
20250217,123500,12759460,3470,3470,3470,3470,0
|
|
20250217,123400,12759460,3470,3470,3470,3470,0
|
|
20250217,123300,12759460,3470,3470,3470,3470,0
|
|
20250217,123200,12759460,3470,3470,3470,3470,1
|
|
20250217,123100,12755990,3475,3475,3475,3475,0
|
|
20250217,123000,12755990,3475,3475,3475,3475,0
|
|
20250217,122900,12755990,3475,3475,3475,3475,0
|
|
20250217,122800,12755990,3475,3475,3475,3475,1
|
|
20250217,122700,12752515,3470,3470,3470,3470,0
|
|
20250217,122600,12752515,3470,3470,3470,3470,0
|
|
20250217,122500,12752515,3470,3470,3470,3470,1
|
|
20250217,122400,12749045,3470,3470,3470,3470,0
|
|
20250217,122300,12749045,3470,3470,3470,3470,0
|
|
20250217,122200,12749045,3470,3470,3470,3470,0
|
|
20250217,122100,12749045,3470,3470,3470,3470,0
|
|
20250217,122000,12749045,3470,3470,3470,3470,0
|
|
20250217,121900,12749045,3470,3470,3470,3470,0
|
|
20250217,121800,12749045,3470,3470,3470,3470,1
|
|
20250217,121700,12745575,3470,3470,3470,3470,0
|
|
20250217,121600,12745575,3470,3470,3470,3470,0
|
|
20250217,121500,12745575,3470,3470,3470,3470,0
|
|
20250217,121400,12745575,3470,3470,3470,3470,0
|
|
20250217,121300,12745575,3470,3470,3470,3470,0
|
|
20250217,121200,12745575,3470,3470,3470,3470,0
|
|
20250217,121100,12745575,3470,3470,3470,3470,1
|
|
20250217,121000,12742105,3470,3470,3470,3470,0
|
|
20250217,120900,12742105,3470,3470,3470,3470,0
|
|
20250217,120800,12742105,3470,3470,3470,3470,0
|
|
20250217,120700,12742105,3470,3470,3470,3470,0
|
|
20250217,120600,12742105,3470,3470,3470,3470,0
|
|
20250217,120500,12742105,3470,3470,3470,3470,0
|
|
20250217,120400,12742105,3470,3470,3470,3470,1
|
|
20250217,120300,12738635,3470,3470,3470,3470,0
|
|
20250217,120200,12738635,3470,3470,3470,3470,0
|
|
20250217,120100,12738635,3470,3470,3470,3470,0
|
|
20250217,120000,12738635,3470,3470,3470,3470,0
|
|
20250217,115900,12738635,3470,3470,3470,3470,30
|
|
20250217,115800,12634535,3470,3470,3470,3470,0
|
|
20250217,115700,12634535,3470,3470,3470,3470,1
|
|
20250217,115600,12631065,3470,3470,3470,3470,0
|
|
20250217,115500,12631065,3470,3470,3470,3470,0
|
|
20250217,115400,12631065,3470,3470,3470,3470,0
|
|
20250217,115300,12631065,3470,3470,3470,3470,0
|
|
20250217,115200,12631065,3470,3470,3470,3470,0
|
|
20250217,115100,12631065,3470,3470,3470,3470,0
|
|
20250217,115000,12631065,3470,3470,3470,3470,1
|
|
20250217,114900,12627595,3475,3475,3475,3475,0
|
|
20250217,114800,12627595,3475,3475,3475,3475,0
|
|
20250217,114700,12627595,3475,3475,3475,3475,0
|
|
20250217,114600,12627595,3475,3475,3475,3475,0
|
|
20250217,114500,12627595,3475,3475,3475,3475,9
|
|
20250217,114400,12596320,3475,3475,3475,3475,1
|
|
20250217,114300,12592845,3475,3475,3475,3475,0
|
|
20250217,114200,12592845,3475,3475,3475,3475,0
|
|
20250217,114100,12592845,3475,3470,3475,3470,386
|
|
20250217,114000,11251500,3470,3470,3470,3470,0
|
|
20250217,113900,11251500,3470,3470,3470,3470,0
|
|
20250217,113800,11251500,3470,3470,3470,3470,0
|
|
20250217,113700,11251500,3470,3470,3470,3470,0
|
|
20250217,113600,11251500,3470,3470,3470,3470,77
|
|
20250217,113500,10984310,3470,3470,3470,3470,126
|
|
20250217,113400,10547090,3470,3470,3470,3470,0
|
|
20250217,113300,10547090,3470,3470,3470,3470,1
|
|
20250217,113200,10543620,3470,3470,3470,3470,0
|
|
20250217,113100,10543620,3470,3470,3470,3470,0
|
|
20250217,113000,10543620,3470,3465,3470,3465,3
|
|
20250217,112900,10533215,3460,3460,3460,3460,1
|
|
20250217,112800,10529755,3470,3470,3470,3470,0
|
|
20250217,112700,10529755,3470,3470,3470,3470,0
|
|
20250217,112600,10529755,3470,3470,3470,3470,0
|
|
20250217,112500,10529755,3470,3465,3470,3465,2
|
|
20250217,112400,10522820,3470,3470,3470,3470,0
|
|
20250217,112300,10522820,3470,3470,3470,3470,0
|
|
20250217,112200,10522820,3470,3470,3470,3470,0
|
|
20250217,112100,10522820,3470,3470,3470,3470,0
|
|
20250217,112000,10522820,3470,3470,3470,3470,0
|
|
20250217,111900,10522820,3470,3470,3470,3470,0
|
|
20250217,111800,10522820,3470,3470,3470,3470,58
|
|
20250217,111700,10321560,3465,3465,3465,3465,0
|
|
20250217,111600,10321560,3465,3465,3465,3465,0
|
|
20250217,111500,10321560,3465,3465,3465,3465,1
|
|
20250217,111400,10318095,3470,3470,3470,3470,1
|
|
20250217,111300,10314625,3470,3470,3470,3470,0
|
|
20250217,111200,10314625,3470,3470,3470,3470,0
|
|
20250217,111100,10314625,3470,3470,3470,3470,0
|
|
20250217,111000,10314625,3470,3465,3470,3465,7
|
|
20250217,110900,10290365,3470,3465,3470,3465,9
|
|
20250217,110800,10259150,3470,3470,3470,3465,303
|
|
20250217,110700,9207745,3470,3470,3470,3470,0
|
|
20250217,110600,9207745,3470,3470,3470,3470,0
|
|
20250217,110500,9207745,3470,3470,3470,3470,0
|
|
20250217,110400,9207745,3470,3470,3470,3470,0
|
|
20250217,110300,9207745,3470,3470,3470,3470,0
|
|
20250217,110200,9207745,3470,3470,3470,3470,0
|
|
20250217,110100,9207745,3470,3470,3470,3470,0
|
|
20250217,110000,9207745,3470,3470,3470,3470,0
|
|
20250217,105900,9207745,3470,3470,3470,3470,300
|
|
20250217,105800,8166745,3470,3470,3470,3470,0
|
|
20250217,105700,8166745,3470,3470,3470,3470,0
|
|
20250217,105600,8166745,3470,3470,3470,3470,0
|
|
20250217,105500,8166745,3470,3470,3470,3470,0
|
|
20250217,105400,8166745,3470,3470,3470,3470,0
|
|
20250217,105300,8166745,3470,3470,3470,3470,0
|
|
20250217,105200,8166745,3470,3470,3470,3470,3
|
|
20250217,105100,8156335,3465,3465,3465,3465,10
|
|
20250217,105000,8121685,3465,3465,3465,3465,0
|
|
20250217,104900,8121685,3465,3465,3465,3465,0
|
|
20250217,104800,8121685,3465,3465,3465,3465,0
|
|
20250217,104700,8121685,3465,3465,3465,3465,10
|
|
20250217,104600,8087035,3465,3465,3465,3465,30
|
|
20250217,104500,7983085,3465,3465,3465,3465,0
|
|
20250217,104400,7983085,3465,3465,3465,3465,0
|
|
20250217,104300,7983085,3465,3465,3465,3465,0
|
|
20250217,104200,7983085,3465,3465,3465,3465,0
|
|
20250217,104100,7983085,3465,3465,3465,3465,0
|
|
20250217,104000,7983085,3465,3465,3465,3465,0
|
|
20250217,103900,7983085,3465,3465,3465,3465,0
|
|
20250217,103800,7983085,3465,3465,3465,3465,0
|
|
20250217,103700,7983085,3465,3465,3465,3465,0
|
|
20250217,103600,7983085,3465,3465,3465,3465,0
|
|
20250217,103500,7983085,3465,3465,3465,3465,0
|
|
20250217,103400,7983085,3465,3465,3465,3465,0
|
|
20250217,103300,7983085,3465,3465,3465,3465,0
|
|
20250217,103200,7983085,3465,3465,3465,3465,0
|
|
20250217,103100,7983085,3465,3465,3465,3465,0
|
|
20250217,103000,7983085,3465,3465,3465,3465,0
|
|
20250217,102900,7983085,3465,3465,3465,3465,0
|
|
20250217,102800,7983085,3465,3465,3465,3465,0
|
|
20250217,102700,7983085,3465,3465,3465,3465,0
|
|
20250217,102600,7983085,3465,3465,3465,3465,0
|
|
20250217,102500,7983085,3465,3465,3465,3465,0
|
|
20250217,102400,7983085,3465,3465,3465,3465,0
|
|
20250217,102300,7983085,3465,3465,3465,3465,0
|
|
20250217,102200,7983085,3465,3465,3465,3465,0
|
|
20250217,102100,7983085,3465,3465,3465,3465,0
|
|
20250217,102000,7983085,3465,3465,3465,3465,0
|
|
20250217,101900,7983085,3465,3465,3465,3465,11
|
|
20250217,101800,7944970,3460,3460,3460,3460,60
|
|
20250217,101700,7737370,3460,3460,3460,3460,1
|
|
20250217,101600,7733910,3460,3460,3460,3460,0
|
|
20250217,101500,7733910,3460,3460,3460,3460,0
|
|
20250217,101400,7733910,3460,3460,3460,3460,1
|
|
20250217,101300,7730450,3460,3460,3460,3460,0
|
|
20250217,101200,7730450,3460,3460,3460,3460,0
|
|
20250217,101100,7730450,3460,3460,3460,3460,3
|
|
20250217,101000,7720070,3460,3460,3460,3460,301
|
|
20250217,100900,6678610,3465,3465,3465,3465,0
|
|
20250217,100800,6678610,3465,3465,3465,3465,0
|
|
20250217,100700,6678610,3465,3465,3465,3465,0
|
|
20250217,100600,6678610,3465,3465,3465,3465,0
|
|
20250217,100500,6678610,3465,3460,3465,3460,35
|
|
20250217,100400,6557505,3465,3465,3465,3465,219
|
|
20250217,100300,5798670,3470,3475,3475,3470,77
|
|
20250217,100200,5531475,3470,3470,3470,3470,10
|
|
20250217,100100,5496775,3475,3475,3475,3475,0
|
|
20250217,100000,5496775,3475,3470,3475,3470,51
|
|
20250217,095900,5319800,3475,3475,3475,3475,15
|
|
20250217,095800,5267675,3480,3480,3480,3480,100
|
|
20250217,095700,4919675,3480,3480,3480,3480,0
|
|
20250217,095600,4919675,3480,3480,3480,3480,0
|
|
20250217,095500,4919675,3480,3480,3480,3480,0
|
|
20250217,095400,4919675,3480,3480,3480,3480,0
|
|
20250217,095300,4919675,3480,3480,3480,3480,7
|
|
20250217,095200,4895315,3475,3475,3475,3475,100
|
|
20250217,095100,4547815,3480,3480,3480,3480,0
|
|
20250217,095000,4547815,3480,3480,3480,3480,0
|
|
20250217,094900,4547815,3480,3480,3480,3480,0
|
|
20250217,094800,4547815,3480,3480,3480,3480,4
|
|
20250217,094700,4533895,3480,3480,3480,3480,0
|
|
20250217,094600,4533895,3480,3480,3480,3480,3
|
|
20250217,094500,4523455,3475,3475,3475,3475,0
|
|
20250217,094400,4523455,3475,3475,3475,3475,68
|
|
20250217,094300,4287155,3475,3475,3475,3475,5
|
|
20250217,094200,4269780,3475,3475,3475,3475,0
|
|
20250217,094100,4269780,3475,3475,3475,3475,1
|
|
20250217,094000,4266305,3475,3475,3475,3475,0
|
|
20250217,093900,4266305,3475,3475,3475,3475,10
|
|
20250217,093800,4231555,3475,3475,3475,3475,0
|
|
20250217,093700,4231555,3475,3475,3475,3475,0
|
|
20250217,093600,4231555,3475,3475,3475,3475,0
|
|
20250217,093500,4231555,3475,3475,3475,3475,30
|
|
20250217,093400,4127305,3475,3475,3475,3475,0
|
|
20250217,093300,4127305,3475,3475,3475,3475,0
|
|
20250217,093200,4127305,3475,3475,3475,3475,0
|
|
20250217,093100,4127305,3475,3475,3475,3475,57
|
|
20250217,093000,3929230,3475,3475,3475,3475,0
|
|
20250217,092900,3929230,3475,3475,3475,3475,0
|
|
20250217,092800,3929230,3475,3475,3475,3475,0
|
|
20250217,092700,3929230,3475,3475,3475,3475,10
|
|
20250217,092600,3894480,3475,3475,3475,3475,0
|
|
20250217,092500,3894480,3475,3475,3475,3475,0
|
|
20250217,092400,3894480,3475,3475,3475,3475,11
|
|
20250217,092300,3856255,3475,3475,3475,3475,0
|
|
20250217,092200,3856255,3475,3475,3475,3475,0
|
|
20250217,092100,3856255,3475,3475,3475,3475,0
|
|
20250217,092000,3856255,3475,3475,3475,3475,10
|
|
20250217,091900,3821505,3475,3475,3475,3475,0
|
|
20250217,091800,3821505,3475,3475,3475,3475,12
|
|
20250217,091700,3779805,3475,3475,3475,3475,5
|
|
20250217,091600,3762430,3475,3475,3475,3475,30
|
|
20250217,091500,3658180,3475,3475,3475,3475,3
|
|
20250217,091400,3647755,3475,3475,3475,3475,0
|
|
20250217,091300,3647755,3475,3475,3475,3475,10
|
|
20250217,091200,3613005,3475,3475,3475,3475,0
|
|
20250217,091100,3613005,3475,3475,3475,3475,0
|
|
20250217,091000,3613005,3475,3475,3475,3475,0
|
|
20250217,090900,3613005,3475,3475,3475,3475,441
|
|
20250217,090800,2080530,3475,3475,3475,3475,381
|
|
20250217,090700,756555,3475,3470,3475,3470,198
|
|
20250217,090600,69400,3470,3470,3470,3470,10
|
|
20250217,090500,34700,3470,3470,3470,3470,0
|
|
20250217,090400,34700,3470,3470,3470,3470,0
|
|
20250217,090300,34700,3470,3470,3470,3470,0
|
|
20250217,090200,34700,3470,3470,3470,3470,0
|
|
20250217,090100,34700,3470,3470,3470,3470,0
|
|
20250217,090000,34700,3470,3470,3470,3470,10
|