578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,183500,11840108,485,485,485,485,684
|
|
20250217,183400,11840108,485,485,485,485,0
|
|
20250217,183300,11840108,485,485,485,485,0
|
|
20250217,183200,11840108,485,485,485,485,0
|
|
20250217,183100,11840108,485,485,485,485,0
|
|
20250217,183000,11840108,485,485,485,485,0
|
|
20250217,182900,11840108,485,485,485,485,0
|
|
20250217,182800,11840108,485,485,485,485,0
|
|
20250217,182700,11840108,485,485,485,485,0
|
|
20250217,182600,11840108,485,485,485,485,0
|
|
20250217,182500,11840108,485,485,485,485,0
|
|
20250217,182400,11840108,485,485,485,485,0
|
|
20250217,182300,11840108,485,485,485,485,0
|
|
20250217,182200,11840108,485,485,485,485,0
|
|
20250217,182100,11840108,485,485,485,485,0
|
|
20250217,182000,11840108,485,485,485,485,0
|
|
20250217,181900,11840108,485,485,485,485,0
|
|
20250217,181800,11840108,485,485,485,485,0
|
|
20250217,181700,11840108,485,485,485,485,0
|
|
20250217,181600,11840108,485,485,485,485,0
|
|
20250217,181500,11840108,485,485,485,485,0
|
|
20250217,181400,11840108,485,485,485,485,0
|
|
20250217,181300,11840108,485,485,485,485,0
|
|
20250217,181200,11840108,485,485,485,485,0
|
|
20250217,181100,11840108,485,485,485,485,0
|
|
20250217,181000,11840108,485,485,485,485,0
|
|
20250217,180900,11840108,485,485,485,485,0
|
|
20250217,180800,11840108,485,485,485,485,0
|
|
20250217,180700,11840108,485,485,485,485,0
|
|
20250217,180600,11840108,485,485,485,485,0
|
|
20250217,180500,11840108,485,485,485,485,684
|
|
20250217,180400,11840108,485,485,485,485,0
|
|
20250217,180300,11840108,485,485,485,485,0
|
|
20250217,180200,11840108,485,485,485,485,0
|
|
20250217,180100,11840108,485,485,485,485,0
|
|
20250217,180000,11840108,485,485,485,485,0
|
|
20250217,175900,11840108,485,485,485,485,0
|
|
20250217,175800,11840108,485,485,485,485,0
|
|
20250217,175700,11840108,485,485,485,485,0
|
|
20250217,175600,11840108,485,485,485,485,0
|
|
20250217,175500,11840108,485,485,485,485,0
|
|
20250217,175400,11840108,485,485,485,485,0
|
|
20250217,175300,11840108,485,485,485,485,0
|
|
20250217,175200,11840108,485,485,485,485,0
|
|
20250217,175100,11840108,485,485,485,485,0
|
|
20250217,175000,11840108,485,485,485,485,0
|
|
20250217,174900,11840108,485,485,485,485,0
|
|
20250217,174800,11840108,485,485,485,485,0
|
|
20250217,174700,11840108,485,485,485,485,0
|
|
20250217,174600,11840108,485,485,485,485,0
|
|
20250217,174500,11840108,485,485,485,485,0
|
|
20250217,174400,11840108,485,485,485,485,0
|
|
20250217,174300,11840108,485,485,485,485,0
|
|
20250217,174200,11840108,485,485,485,485,0
|
|
20250217,174100,11840108,485,485,485,485,0
|
|
20250217,174000,11840108,485,485,485,485,0
|
|
20250217,173900,11840108,485,485,485,485,0
|
|
20250217,173800,11840108,485,485,485,485,0
|
|
20250217,173700,11840108,485,485,485,485,0
|
|
20250217,173600,11840108,485,485,485,485,0
|
|
20250217,173500,11840108,485,485,485,485,684
|
|
20250217,173400,11840108,485,485,485,485,0
|
|
20250217,173300,11840108,485,485,485,485,0
|
|
20250217,173200,11840108,485,485,485,485,0
|
|
20250217,173100,11840108,485,485,485,485,0
|
|
20250217,173000,11840108,485,485,485,485,0
|
|
20250217,172900,11840108,485,485,485,485,0
|
|
20250217,172800,11840108,485,485,485,485,0
|
|
20250217,172700,11840108,485,485,485,485,0
|
|
20250217,172600,11840108,485,485,485,485,0
|
|
20250217,172500,11840108,485,485,485,485,0
|
|
20250217,172400,11840108,485,485,485,485,0
|
|
20250217,172300,11840108,485,485,485,485,0
|
|
20250217,172200,11840108,485,485,485,485,0
|
|
20250217,172100,11840108,485,485,485,485,0
|
|
20250217,172000,11840108,485,485,485,485,0
|
|
20250217,171900,11840108,485,485,485,485,0
|
|
20250217,171800,11840108,485,485,485,485,0
|
|
20250217,171700,11840108,485,485,485,485,0
|
|
20250217,171600,11840108,485,485,485,485,0
|
|
20250217,171500,11840108,485,485,485,485,0
|
|
20250217,171400,11840108,485,485,485,485,0
|
|
20250217,171300,11840108,485,485,485,485,0
|
|
20250217,171200,11840108,485,485,485,485,0
|
|
20250217,171100,11840108,485,485,485,485,0
|
|
20250217,171000,11840108,485,485,485,485,0
|
|
20250217,170900,11840108,485,485,485,485,0
|
|
20250217,170800,11840108,485,485,485,485,0
|
|
20250217,170700,11840108,485,485,485,485,0
|
|
20250217,170600,11840108,485,485,485,485,0
|
|
20250217,170500,11840108,485,485,485,485,684
|
|
20250217,170400,11840108,485,485,485,485,0
|
|
20250217,170300,11840108,485,485,485,485,0
|
|
20250217,170200,11840108,485,485,485,485,0
|
|
20250217,170100,11840108,485,485,485,485,0
|
|
20250217,170000,11840108,485,485,485,485,0
|
|
20250217,165900,11840108,485,485,485,485,0
|
|
20250217,165800,11840108,485,485,485,485,0
|
|
20250217,165700,11840108,485,485,485,485,0
|
|
20250217,165600,11840108,485,485,485,485,0
|
|
20250217,165500,11840108,485,485,485,485,0
|
|
20250217,165400,11840108,485,485,485,485,0
|
|
20250217,165300,11840108,485,485,485,485,0
|
|
20250217,165200,11840108,485,485,485,485,0
|
|
20250217,165100,11840108,485,485,485,485,0
|
|
20250217,165000,11840108,485,485,485,485,0
|
|
20250217,164900,11840108,485,485,485,485,0
|
|
20250217,164800,11840108,485,485,485,485,0
|
|
20250217,164700,11840108,485,485,485,485,0
|
|
20250217,164600,11840108,485,485,485,485,0
|
|
20250217,164500,11840108,485,485,485,485,0
|
|
20250217,164400,11840108,485,485,485,485,0
|
|
20250217,164300,11840108,485,485,485,485,0
|
|
20250217,164200,11840108,485,485,485,485,0
|
|
20250217,164100,11840108,485,485,485,485,0
|
|
20250217,164000,11840108,485,485,485,485,0
|
|
20250217,163900,11840108,485,485,485,485,0
|
|
20250217,163800,11840108,485,485,485,485,0
|
|
20250217,163700,11840108,485,485,485,485,0
|
|
20250217,163600,11840108,485,485,485,485,0
|
|
20250217,163500,11840108,485,485,485,485,684
|
|
20250217,163400,11840108,485,485,485,485,0
|
|
20250217,163300,11840108,485,485,485,485,0
|
|
20250217,163200,11840108,485,485,485,485,0
|
|
20250217,163100,11840108,485,485,485,485,0
|
|
20250217,163000,11840108,485,485,485,485,0
|
|
20250217,162900,11840108,485,485,485,485,0
|
|
20250217,162800,11840108,485,485,485,485,0
|
|
20250217,162700,11840108,485,485,485,485,0
|
|
20250217,162600,11840108,485,485,485,485,0
|
|
20250217,162500,11840108,485,485,485,485,0
|
|
20250217,162400,11840108,485,485,485,485,0
|
|
20250217,162300,11840108,485,485,485,485,0
|
|
20250217,162200,11840108,485,485,485,485,0
|
|
20250217,162100,11840108,485,485,485,485,0
|
|
20250217,162000,11840108,485,485,485,485,0
|
|
20250217,161900,11840108,485,485,485,485,0
|
|
20250217,161800,11840108,485,485,485,485,0
|
|
20250217,161700,11840108,485,485,485,485,0
|
|
20250217,161600,11840108,485,485,485,485,0
|
|
20250217,161500,11840108,485,485,485,485,0
|
|
20250217,161400,11840108,485,485,485,485,0
|
|
20250217,161300,11840108,485,485,485,485,0
|
|
20250217,161200,11840108,485,485,485,485,0
|
|
20250217,161100,11840108,485,485,485,485,0
|
|
20250217,161000,11840108,485,485,485,485,0
|
|
20250217,160900,11840108,485,485,485,485,0
|
|
20250217,160800,11840108,485,485,485,485,0
|
|
20250217,160700,11840108,485,485,485,485,0
|
|
20250217,160600,11840108,485,485,485,485,0
|
|
20250217,160500,11840108,485,485,485,485,684
|
|
20250217,160400,11840108,485,485,485,485,0
|
|
20250217,160300,11840108,485,485,485,485,0
|
|
20250217,160200,11840108,485,485,485,485,0
|
|
20250217,160100,11840108,485,485,485,485,0
|
|
20250217,160000,11840108,485,485,485,485,0
|
|
20250217,155900,11840108,485,485,485,485,0
|
|
20250217,155800,11840108,485,485,485,485,0
|
|
20250217,155700,11840108,485,485,485,485,0
|
|
20250217,155600,11840108,485,485,485,485,0
|
|
20250217,155500,11840108,485,485,485,485,0
|
|
20250217,155400,11840108,485,485,485,485,0
|
|
20250217,155300,11840108,485,485,485,485,0
|
|
20250217,155200,11840108,485,485,485,485,0
|
|
20250217,155100,11840108,485,485,485,485,0
|
|
20250217,155000,11840108,485,485,485,485,0
|
|
20250217,154900,11840108,485,485,485,485,0
|
|
20250217,154800,11840108,485,485,485,485,0
|
|
20250217,154700,11840108,485,485,485,485,0
|
|
20250217,154600,11840108,485,485,485,485,0
|
|
20250217,154500,11840108,485,485,485,485,0
|
|
20250217,154400,11840108,485,485,485,485,0
|
|
20250217,154300,11840108,485,485,485,485,0
|
|
20250217,154200,11840108,485,485,485,485,0
|
|
20250217,154100,11840108,485,485,485,485,0
|
|
20250217,154000,11840108,485,485,485,485,0
|
|
20250217,153900,11840108,485,485,485,485,0
|
|
20250217,153800,11840108,485,485,485,485,0
|
|
20250217,153700,11840108,485,485,485,485,0
|
|
20250217,153600,11840108,485,485,485,485,0
|
|
20250217,153500,11840108,485,485,485,485,684
|
|
20250217,153400,11840108,485,485,485,485,0
|
|
20250217,153300,11840108,485,485,485,485,0
|
|
20250217,153200,11840108,485,485,485,485,0
|
|
20250217,153100,11840108,485,485,485,485,0
|
|
20250217,153000,11840108,485,485,485,485,684
|
|
20250217,152900,11508368,481,481,481,481,0
|
|
20250217,152800,11508368,481,481,481,481,0
|
|
20250217,152700,11508368,481,481,481,481,0
|
|
20250217,152600,11508368,481,481,481,481,0
|
|
20250217,152500,11508368,481,481,481,481,0
|
|
20250217,152400,11508368,481,481,481,481,0
|
|
20250217,152300,11508368,481,481,481,481,0
|
|
20250217,152200,11508368,481,481,481,481,0
|
|
20250217,152100,11508368,481,481,481,481,0
|
|
20250217,152000,11508368,481,481,481,481,0
|
|
20250217,151900,11508368,481,481,481,481,22
|
|
20250217,151800,11497786,481,481,481,481,0
|
|
20250217,151700,11497786,481,481,481,481,0
|
|
20250217,151600,11497786,481,481,481,481,22
|
|
20250217,151500,11487204,481,481,481,481,0
|
|
20250217,151400,11487204,481,481,481,481,0
|
|
20250217,151300,11487204,481,481,481,481,0
|
|
20250217,151200,11487204,481,481,481,481,22
|
|
20250217,151100,11476622,481,481,481,481,0
|
|
20250217,151000,11476622,481,481,481,481,0
|
|
20250217,150900,11476622,481,481,481,481,0
|
|
20250217,150800,11476622,481,481,481,481,0
|
|
20250217,150700,11476622,481,481,481,481,0
|
|
20250217,150600,11476622,481,481,481,481,0
|
|
20250217,150500,11476622,481,481,481,481,1
|
|
20250217,150400,11476141,480,480,480,480,0
|
|
20250217,150300,11476141,480,480,480,480,0
|
|
20250217,150200,11476141,480,480,480,480,0
|
|
20250217,150100,11476141,480,480,480,480,0
|
|
20250217,150000,11476141,480,480,480,480,54
|
|
20250217,145900,11450221,480,480,480,480,0
|
|
20250217,145800,11450221,480,480,480,480,0
|
|
20250217,145700,11450221,480,480,480,480,0
|
|
20250217,145600,11450221,480,480,480,480,0
|
|
20250217,145500,11450221,480,480,480,480,0
|
|
20250217,145400,11450221,480,480,480,480,1
|
|
20250217,145300,11449741,480,480,480,480,0
|
|
20250217,145200,11449741,480,480,480,480,0
|
|
20250217,145100,11449741,480,480,480,480,0
|
|
20250217,145000,11449741,480,480,480,480,0
|
|
20250217,144900,11449741,480,480,480,480,0
|
|
20250217,144800,11449741,480,480,480,480,0
|
|
20250217,144700,11449741,480,480,480,480,0
|
|
20250217,144600,11449741,480,480,480,480,0
|
|
20250217,144500,11449741,480,480,480,480,0
|
|
20250217,144400,11449741,480,480,480,480,0
|
|
20250217,144300,11449741,480,480,480,480,0
|
|
20250217,144200,11449741,480,480,480,480,0
|
|
20250217,144100,11449741,480,480,480,480,0
|
|
20250217,144000,11449741,480,480,480,480,0
|
|
20250217,143900,11449741,480,480,480,480,4
|
|
20250217,143800,11447821,481,481,481,481,0
|
|
20250217,143700,11447821,481,481,481,481,5
|
|
20250217,143600,11445416,480,480,480,480,0
|
|
20250217,143500,11445416,480,480,480,480,0
|
|
20250217,143400,11445416,480,480,480,480,0
|
|
20250217,143300,11445416,480,480,480,480,0
|
|
20250217,143200,11445416,480,480,480,480,0
|
|
20250217,143100,11445416,480,480,480,480,0
|
|
20250217,143000,11445416,480,480,480,480,0
|
|
20250217,142900,11445416,480,480,480,480,0
|
|
20250217,142800,11445416,480,480,480,480,0
|
|
20250217,142700,11445416,480,480,480,480,0
|
|
20250217,142600,11445416,480,480,480,480,0
|
|
20250217,142500,11445416,480,480,480,480,30
|
|
20250217,142400,11431016,480,480,480,480,27
|
|
20250217,142300,11418056,480,480,480,480,29
|
|
20250217,142200,11404136,480,480,480,480,58
|
|
20250217,142100,11376296,480,480,480,480,29
|
|
20250217,142000,11362376,480,480,480,480,147
|
|
20250217,141900,11291816,480,480,480,480,29
|
|
20250217,141800,11277896,480,480,480,480,32
|
|
20250217,141700,11262536,480,480,480,480,55
|
|
20250217,141600,11236136,481,480,481,480,132
|
|
20250217,141500,11172676,480,480,480,480,55
|
|
20250217,141400,11146276,480,480,480,480,29
|
|
20250217,141300,11132356,480,480,480,480,39
|
|
20250217,141200,11113636,480,480,480,480,48
|
|
20250217,141100,11090596,480,480,481,480,34
|
|
20250217,141000,11074275,480,480,480,480,54
|
|
20250217,140900,11048355,480,480,480,480,33
|
|
20250217,140800,11032515,480,480,480,480,36
|
|
20250217,140700,11015235,480,480,480,480,50
|
|
20250217,140600,10991235,479,479,479,479,38
|
|
20250217,140500,10973033,479,479,479,479,48
|
|
20250217,140400,10950041,479,480,480,479,31
|
|
20250217,140300,10935191,480,482,482,480,6550
|
|
20250217,140200,7788293,482,482,483,481,36
|
|
20250217,140100,7770948,482,482,482,481,36
|
|
20250217,140000,7753622,481,481,481,481,52
|
|
20250217,135900,7728610,481,481,481,481,30
|
|
20250217,135800,7714180,481,481,481,481,54
|
|
20250217,135700,7688206,481,482,482,481,2529
|
|
20250217,135600,6470339,482,482,482,482,35
|
|
20250217,135500,6453469,482,482,482,482,51
|
|
20250217,135400,6428887,482,482,482,482,35
|
|
20250217,135300,6412017,482,482,482,482,52
|
|
20250217,135200,6386953,482,482,482,482,30
|
|
20250217,135100,6372493,482,482,482,482,38
|
|
20250217,135000,6354177,482,482,482,482,49
|
|
20250217,134900,6330559,482,482,482,482,35
|
|
20250217,134800,6313689,482,482,482,482,52
|
|
20250217,134700,6288625,482,482,482,482,35
|
|
20250217,134600,6271755,482,482,482,482,33
|
|
20250217,134500,6255849,482,482,482,482,48
|
|
20250217,134400,6232713,482,482,482,482,38
|
|
20250217,134300,6214397,482,482,482,482,49
|
|
20250217,134200,6190779,482,482,482,482,35
|
|
20250217,134100,6173909,482,482,482,482,52
|
|
20250217,134000,6148845,482,482,482,482,29
|
|
20250217,133900,6134867,482,482,482,482,39
|
|
20250217,133800,6116069,482,482,482,482,48
|
|
20250217,133700,6092933,482,482,482,482,39
|
|
20250217,133600,6074135,482,482,482,482,48
|
|
20250217,133500,6050999,482,482,482,482,39
|
|
20250217,133400,6032201,482,482,482,482,30
|
|
20250217,133300,6017741,482,482,482,482,48
|
|
20250217,133200,5994605,482,482,482,482,193
|
|
20250217,133100,5901579,482,482,482,482,48
|
|
20250217,133000,5878443,482,482,482,482,39
|
|
20250217,132900,5859645,482,482,482,482,29
|
|
20250217,132800,5845667,482,482,482,482,58
|
|
20250217,132700,5817711,482,482,482,482,29
|
|
20250217,132600,5803733,482,482,482,482,52
|
|
20250217,132500,5778669,482,482,482,482,36
|
|
20250217,132400,5761317,482,482,482,482,29
|
|
20250217,132300,5747339,482,482,482,482,58
|
|
20250217,132200,5719383,482,482,482,482,29
|
|
20250217,132100,5705405,482,482,482,482,52
|
|
20250217,132000,5680341,482,482,482,482,34
|
|
20250217,131900,5663953,482,482,482,482,53
|
|
20250217,131800,5638407,482,482,482,482,35
|
|
20250217,131700,5621537,482,483,483,482,30
|
|
20250217,131600,5607070,483,483,483,483,55
|
|
20250217,131500,5580505,483,483,483,483,26
|
|
20250217,131400,5567947,483,483,483,483,20
|
|
20250217,131300,5558287,484,484,484,484,0
|
|
20250217,131200,5558287,484,484,484,484,0
|
|
20250217,131100,5558287,484,484,484,484,5
|
|
20250217,131000,5555867,483,483,483,483,0
|
|
20250217,130900,5555867,483,483,483,483,0
|
|
20250217,130800,5555867,483,483,483,483,1
|
|
20250217,130700,5555384,484,484,484,484,0
|
|
20250217,130600,5555384,484,484,484,484,0
|
|
20250217,130500,5555384,484,484,484,484,0
|
|
20250217,130400,5555384,484,484,484,484,0
|
|
20250217,130300,5555384,484,484,484,484,0
|
|
20250217,130200,5555384,484,484,484,484,0
|
|
20250217,130100,5555384,484,484,484,484,0
|
|
20250217,130000,5555384,484,484,484,484,0
|
|
20250217,125900,5555384,484,484,484,484,0
|
|
20250217,125800,5555384,484,484,484,484,0
|
|
20250217,125700,5555384,484,484,484,484,0
|
|
20250217,125600,5555384,484,484,484,484,5
|
|
20250217,125500,5552964,483,483,483,483,0
|
|
20250217,125400,5552964,483,483,483,483,0
|
|
20250217,125300,5552964,483,483,483,483,0
|
|
20250217,125200,5552964,483,483,483,483,0
|
|
20250217,125100,5552964,483,483,483,483,0
|
|
20250217,125000,5552964,483,483,483,483,0
|
|
20250217,124900,5552964,483,483,483,483,0
|
|
20250217,124800,5552964,483,483,483,483,0
|
|
20250217,124700,5552964,483,483,483,483,0
|
|
20250217,124600,5552964,483,483,483,483,0
|
|
20250217,124500,5552964,483,483,483,483,0
|
|
20250217,124400,5552964,483,483,483,483,0
|
|
20250217,124300,5552964,483,483,483,483,0
|
|
20250217,124200,5552964,483,483,483,483,0
|
|
20250217,124100,5552964,483,483,483,483,0
|
|
20250217,124000,5552964,483,483,483,483,0
|
|
20250217,123900,5552964,483,483,483,483,0
|
|
20250217,123800,5552964,483,483,483,483,0
|
|
20250217,123700,5552964,483,483,483,483,0
|
|
20250217,123600,5552964,483,483,483,483,0
|
|
20250217,123500,5552964,483,483,483,483,0
|
|
20250217,123400,5552964,483,483,483,483,0
|
|
20250217,123300,5552964,483,483,483,483,0
|
|
20250217,123200,5552964,483,483,483,483,0
|
|
20250217,123100,5552964,483,483,483,483,0
|
|
20250217,123000,5552964,483,483,483,483,0
|
|
20250217,122900,5552964,483,483,483,483,79
|
|
20250217,122800,5514807,483,483,483,483,0
|
|
20250217,122700,5514807,483,483,483,483,100
|
|
20250217,122600,5466507,483,483,483,483,100
|
|
20250217,122500,5418207,483,483,483,483,100
|
|
20250217,122400,5369907,483,483,483,483,0
|
|
20250217,122300,5369907,483,483,483,483,0
|
|
20250217,122200,5369907,483,483,483,483,0
|
|
20250217,122100,5369907,483,483,483,483,0
|
|
20250217,122000,5369907,483,483,483,483,0
|
|
20250217,121900,5369907,483,483,483,483,0
|
|
20250217,121800,5369907,483,483,483,483,0
|
|
20250217,121700,5369907,483,483,483,483,0
|
|
20250217,121600,5369907,483,483,483,483,1
|
|
20250217,121500,5369424,483,483,483,483,0
|
|
20250217,121400,5369424,483,483,483,483,0
|
|
20250217,121300,5369424,483,483,483,483,0
|
|
20250217,121200,5369424,483,483,483,483,100
|
|
20250217,121100,5321124,483,483,483,483,0
|
|
20250217,121000,5321124,483,483,483,483,0
|
|
20250217,120900,5321124,483,483,483,483,0
|
|
20250217,120800,5321124,483,483,483,483,0
|
|
20250217,120700,5321124,483,483,483,483,0
|
|
20250217,120600,5321124,483,483,483,483,0
|
|
20250217,120500,5321124,483,483,483,483,0
|
|
20250217,120400,5321124,483,483,483,483,0
|
|
20250217,120300,5321124,483,483,483,483,0
|
|
20250217,120200,5321124,483,483,483,483,0
|
|
20250217,120100,5321124,483,483,483,483,0
|
|
20250217,120000,5321124,483,483,483,483,200
|
|
20250217,115900,5224524,482,482,482,482,1
|
|
20250217,115800,5224042,481,482,482,481,2200
|
|
20250217,115700,4165337,482,482,482,482,358
|
|
20250217,115600,3992781,483,483,483,483,0
|
|
20250217,115500,3992781,483,483,483,483,0
|
|
20250217,115400,3992781,483,483,483,483,0
|
|
20250217,115300,3992781,483,483,483,483,0
|
|
20250217,115200,3992781,483,483,483,483,0
|
|
20250217,115100,3992781,483,483,483,483,100
|
|
20250217,115000,3944481,483,483,483,483,0
|
|
20250217,114900,3944481,483,483,483,483,0
|
|
20250217,114800,3944481,483,483,483,483,2
|
|
20250217,114700,3943515,482,482,482,482,0
|
|
20250217,114600,3943515,482,482,482,482,0
|
|
20250217,114500,3943515,482,482,482,482,0
|
|
20250217,114400,3943515,482,482,482,482,0
|
|
20250217,114300,3943515,482,482,482,482,0
|
|
20250217,114200,3943515,482,482,482,482,2800
|
|
20250217,114100,2593915,483,483,483,483,0
|
|
20250217,114000,2593915,483,483,483,483,0
|
|
20250217,113900,2593915,483,483,483,483,0
|
|
20250217,113800,2593915,483,483,483,483,0
|
|
20250217,113700,2593915,483,483,483,483,0
|
|
20250217,113600,2593915,483,483,483,483,0
|
|
20250217,113500,2593915,483,483,483,483,0
|
|
20250217,113400,2593915,483,483,483,483,0
|
|
20250217,113300,2593915,483,483,483,483,100
|
|
20250217,113200,2545615,483,483,483,483,0
|
|
20250217,113100,2545615,483,483,483,483,0
|
|
20250217,113000,2545615,483,483,483,483,10
|
|
20250217,112900,2540785,483,483,483,483,0
|
|
20250217,112800,2540785,483,483,483,483,0
|
|
20250217,112700,2540785,483,483,483,483,0
|
|
20250217,112600,2540785,483,483,483,483,0
|
|
20250217,112500,2540785,483,483,483,483,2
|
|
20250217,112400,2539819,483,483,483,483,14
|
|
20250217,112300,2533057,483,483,483,483,0
|
|
20250217,112200,2533057,483,483,483,483,0
|
|
20250217,112100,2533057,483,483,483,483,556
|
|
20250217,112000,2264509,483,483,483,483,0
|
|
20250217,111900,2264509,483,483,483,483,0
|
|
20250217,111800,2264509,483,483,483,483,0
|
|
20250217,111700,2264509,483,483,483,483,0
|
|
20250217,111600,2264509,483,483,483,483,0
|
|
20250217,111500,2264509,483,483,483,483,0
|
|
20250217,111400,2264509,483,483,483,483,0
|
|
20250217,111300,2264509,483,483,483,483,0
|
|
20250217,111200,2264509,483,483,483,483,0
|
|
20250217,111100,2264509,483,483,483,483,0
|
|
20250217,111000,2264509,483,483,483,483,0
|
|
20250217,110900,2264509,483,483,483,483,2104
|
|
20250217,110800,1248277,484,484,484,484,0
|
|
20250217,110700,1248277,484,484,484,484,610
|
|
20250217,110600,953037,484,484,484,484,0
|
|
20250217,110500,953037,484,484,484,484,0
|
|
20250217,110400,953037,484,484,484,484,50
|
|
20250217,110300,928837,484,484,484,484,0
|
|
20250217,110200,928837,484,484,484,484,0
|
|
20250217,110100,928837,484,484,484,484,0
|
|
20250217,110000,928837,484,484,484,484,0
|
|
20250217,105900,928837,484,484,484,484,0
|
|
20250217,105800,928837,484,484,484,484,0
|
|
20250217,105700,928837,484,484,484,484,0
|
|
20250217,105600,928837,484,484,484,484,0
|
|
20250217,105500,928837,484,484,484,484,0
|
|
20250217,105400,928837,484,483,484,483,2
|
|
20250217,105300,927870,484,484,484,484,0
|
|
20250217,105200,927870,484,484,484,484,0
|
|
20250217,105100,927870,484,484,484,484,0
|
|
20250217,105000,927870,484,484,484,484,0
|
|
20250217,104900,927870,484,484,484,484,0
|
|
20250217,104800,927870,484,484,484,484,0
|
|
20250217,104700,927870,484,484,484,484,0
|
|
20250217,104600,927870,484,484,484,484,0
|
|
20250217,104500,927870,484,484,484,484,0
|
|
20250217,104400,927870,484,484,484,484,0
|
|
20250217,104300,927870,484,484,484,484,0
|
|
20250217,104200,927870,484,484,484,484,0
|
|
20250217,104100,927870,484,484,484,484,0
|
|
20250217,104000,927870,484,484,484,484,0
|
|
20250217,103900,927870,484,484,484,484,1500
|
|
20250217,103800,201870,484,484,484,484,0
|
|
20250217,103700,201870,484,484,484,484,0
|
|
20250217,103600,201870,484,484,484,484,0
|
|
20250217,103500,201870,484,484,484,484,99
|
|
20250217,103400,153954,484,484,484,484,0
|
|
20250217,103300,153954,484,484,484,484,0
|
|
20250217,103200,153954,484,484,484,484,1
|
|
20250217,103100,153470,483,483,483,483,0
|
|
20250217,103000,153470,483,483,483,483,0
|
|
20250217,102900,153470,483,483,483,483,0
|
|
20250217,102800,153470,483,483,483,483,0
|
|
20250217,102700,153470,483,483,483,483,0
|
|
20250217,102600,153470,483,483,483,483,0
|
|
20250217,102500,153470,483,483,483,483,50
|
|
20250217,102400,129320,484,483,484,483,88
|
|
20250217,102300,86766,483,483,483,483,0
|
|
20250217,102200,86766,483,483,483,483,0
|
|
20250217,102100,86766,483,483,483,483,0
|
|
20250217,102000,86766,483,483,483,483,0
|
|
20250217,101900,86766,483,483,483,483,0
|
|
20250217,101800,86766,483,483,483,483,0
|
|
20250217,101700,86766,483,483,483,483,4
|
|
20250217,101600,84834,484,484,484,484,0
|
|
20250217,101500,84834,484,484,484,484,0
|
|
20250217,101400,84834,484,484,484,484,0
|
|
20250217,101300,84834,484,484,484,484,0
|
|
20250217,101200,84834,484,484,484,484,3
|
|
20250217,101100,83382,484,484,484,484,0
|
|
20250217,101000,83382,484,484,484,484,0
|
|
20250217,100900,83382,484,484,484,484,0
|
|
20250217,100800,83382,484,484,484,484,0
|
|
20250217,100700,83382,484,484,484,484,2
|
|
20250217,100600,82414,483,483,483,483,0
|
|
20250217,100500,82414,483,483,483,483,49
|
|
20250217,100400,58747,483,483,483,483,1
|
|
20250217,100300,58264,484,484,484,484,0
|
|
20250217,100200,58264,484,484,484,484,0
|
|
20250217,100100,58264,484,484,484,484,0
|
|
20250217,100000,58264,484,484,484,484,0
|
|
20250217,095900,58264,484,484,484,484,0
|
|
20250217,095800,58264,484,484,484,484,0
|
|
20250217,095700,58264,484,484,484,484,0
|
|
20250217,095600,58264,484,484,484,484,0
|
|
20250217,095500,58264,484,484,484,484,0
|
|
20250217,095400,58264,484,484,484,484,0
|
|
20250217,095300,58264,484,484,484,484,0
|
|
20250217,095200,58264,484,484,484,484,0
|
|
20250217,095100,58264,484,484,484,484,0
|
|
20250217,095000,58264,484,484,484,484,0
|
|
20250217,094900,58264,484,484,484,484,0
|
|
20250217,094800,58264,484,484,484,484,0
|
|
20250217,094700,58264,484,484,484,484,0
|
|
20250217,094600,58264,484,484,484,484,0
|
|
20250217,094500,58264,484,484,484,484,0
|
|
20250217,094400,58264,484,484,484,484,0
|
|
20250217,094300,58264,484,484,484,484,1
|
|
20250217,094200,57780,484,484,484,484,0
|
|
20250217,094100,57780,484,484,484,484,1
|
|
20250217,094000,57296,484,484,484,484,1
|
|
20250217,093900,56812,483,483,483,483,0
|
|
20250217,093800,56812,483,483,483,483,0
|
|
20250217,093700,56812,483,483,483,483,0
|
|
20250217,093600,56812,483,483,483,483,2
|
|
20250217,093500,55846,483,483,483,483,0
|
|
20250217,093400,55846,483,483,483,483,14
|
|
20250217,093300,49084,484,484,484,484,1
|
|
20250217,093200,48600,486,486,486,486,0
|
|
20250217,093100,48600,486,486,486,486,0
|
|
20250217,093000,48600,486,486,486,486,0
|
|
20250217,092900,48600,486,486,486,486,0
|
|
20250217,092800,48600,486,486,486,486,0
|
|
20250217,092700,48600,486,486,486,486,0
|
|
20250217,092600,48600,486,486,486,486,0
|
|
20250217,092500,48600,486,486,486,486,0
|
|
20250217,092400,48600,486,486,486,486,0
|
|
20250217,092300,48600,486,486,486,486,0
|
|
20250217,092200,48600,486,486,486,486,0
|
|
20250217,092100,48600,486,486,486,486,0
|
|
20250217,092000,48600,486,486,486,486,0
|
|
20250217,091900,48600,486,486,486,486,0
|
|
20250217,091800,48600,486,486,486,486,0
|
|
20250217,091700,48600,486,486,486,486,0
|
|
20250217,091600,48600,486,486,486,486,0
|
|
20250217,091500,48600,486,486,486,486,0
|
|
20250217,091400,48600,486,486,486,486,0
|
|
20250217,091300,48600,486,486,486,486,0
|
|
20250217,091200,48600,486,486,486,486,0
|
|
20250217,091100,48600,486,486,486,486,0
|
|
20250217,091000,48600,486,486,486,486,0
|
|
20250217,090900,48600,486,486,486,486,0
|
|
20250217,090800,48600,486,486,486,486,0
|
|
20250217,090700,48600,486,486,486,486,0
|
|
20250217,090600,48600,486,486,486,486,0
|
|
20250217,090500,48600,486,486,486,486,0
|
|
20250217,090400,48600,486,486,486,486,0
|
|
20250217,090300,48600,486,486,486,486,0
|
|
20250217,090200,48600,486,486,486,486,0
|
|
20250217,090100,48600,486,486,486,486,0
|
|
20250217,090000,48600,486,486,486,486,100
|