585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,184200,230302805,3465,3465,3465,3465,1978
|
|
20250218,184100,230302805,3465,3465,3465,3465,0
|
|
20250218,184000,230302805,3465,3465,3465,3465,0
|
|
20250218,183900,230302805,3465,3465,3465,3465,0
|
|
20250218,183800,230302805,3465,3465,3465,3465,0
|
|
20250218,183700,230302805,3465,3465,3465,3465,0
|
|
20250218,183600,230302805,3465,3465,3465,3465,0
|
|
20250218,183500,230302805,3465,3465,3465,3465,0
|
|
20250218,183400,230302805,3465,3465,3465,3465,0
|
|
20250218,183300,230302805,3465,3465,3465,3465,0
|
|
20250218,183200,230302805,3465,3465,3465,3465,0
|
|
20250218,183100,230302805,3465,3465,3465,3465,0
|
|
20250218,183000,230302805,3465,3465,3465,3465,0
|
|
20250218,182900,230302805,3465,3465,3465,3465,0
|
|
20250218,182800,230302805,3465,3465,3465,3465,0
|
|
20250218,182700,230302805,3465,3465,3465,3465,0
|
|
20250218,182600,230302805,3465,3465,3465,3465,0
|
|
20250218,182500,230302805,3465,3465,3465,3465,0
|
|
20250218,182400,230302805,3465,3465,3465,3465,0
|
|
20250218,182300,230302805,3465,3465,3465,3465,0
|
|
20250218,182200,230302805,3465,3465,3465,3465,0
|
|
20250218,182100,230302805,3465,3465,3465,3465,0
|
|
20250218,182000,230302805,3465,3465,3465,3465,0
|
|
20250218,181900,230302805,3465,3465,3465,3465,0
|
|
20250218,181800,230302805,3465,3465,3465,3465,0
|
|
20250218,181700,230302805,3465,3465,3465,3465,0
|
|
20250218,181600,230302805,3465,3465,3465,3465,0
|
|
20250218,181500,230302805,3465,3465,3465,3465,0
|
|
20250218,181400,230302805,3465,3465,3465,3465,0
|
|
20250218,181300,230302805,3465,3465,3465,3465,0
|
|
20250218,181200,230302805,3465,3465,3465,3465,1978
|
|
20250218,181100,230302805,3465,3465,3465,3465,0
|
|
20250218,181000,230302805,3465,3465,3465,3465,0
|
|
20250218,180900,230302805,3465,3465,3465,3465,0
|
|
20250218,180800,230302805,3465,3465,3465,3465,0
|
|
20250218,180700,230302805,3465,3465,3465,3465,0
|
|
20250218,180600,230302805,3465,3465,3465,3465,0
|
|
20250218,180500,230302805,3465,3465,3465,3465,0
|
|
20250218,180400,230302805,3465,3465,3465,3465,0
|
|
20250218,180300,230302805,3465,3465,3465,3465,0
|
|
20250218,180200,230302805,3465,3465,3465,3465,0
|
|
20250218,180100,230302805,3465,3465,3465,3465,0
|
|
20250218,180000,230302805,3465,3465,3465,3465,0
|
|
20250218,175900,230302805,3465,3465,3465,3465,0
|
|
20250218,175800,230302805,3465,3465,3465,3465,0
|
|
20250218,175700,230302805,3465,3465,3465,3465,0
|
|
20250218,175600,230302805,3465,3465,3465,3465,0
|
|
20250218,175500,230302805,3465,3465,3465,3465,0
|
|
20250218,175400,230302805,3465,3465,3465,3465,0
|
|
20250218,175300,230302805,3465,3465,3465,3465,0
|
|
20250218,175200,230302805,3465,3465,3465,3465,0
|
|
20250218,175100,230302805,3465,3465,3465,3465,0
|
|
20250218,175000,230302805,3465,3465,3465,3465,0
|
|
20250218,174900,230302805,3465,3465,3465,3465,0
|
|
20250218,174800,230302805,3465,3465,3465,3465,0
|
|
20250218,174700,230302805,3465,3465,3465,3465,0
|
|
20250218,174600,230302805,3465,3465,3465,3465,0
|
|
20250218,174500,230302805,3465,3465,3465,3465,0
|
|
20250218,174400,230302805,3465,3465,3465,3465,0
|
|
20250218,174300,230302805,3465,3465,3465,3465,0
|
|
20250218,174200,230302805,3465,3465,3465,3465,1978
|
|
20250218,174100,230302805,3465,3465,3465,3465,0
|
|
20250218,174000,230302805,3465,3465,3465,3465,0
|
|
20250218,173900,230302805,3465,3465,3465,3465,0
|
|
20250218,173800,230302805,3465,3465,3465,3465,0
|
|
20250218,173700,230302805,3465,3465,3465,3465,0
|
|
20250218,173600,230302805,3465,3465,3465,3465,0
|
|
20250218,173500,230302805,3465,3465,3465,3465,0
|
|
20250218,173400,230302805,3465,3465,3465,3465,0
|
|
20250218,173300,230302805,3465,3465,3465,3465,0
|
|
20250218,173200,230302805,3465,3465,3465,3465,0
|
|
20250218,173100,230302805,3465,3465,3465,3465,0
|
|
20250218,173000,230302805,3465,3465,3465,3465,0
|
|
20250218,172900,230302805,3465,3465,3465,3465,0
|
|
20250218,172800,230302805,3465,3465,3465,3465,0
|
|
20250218,172700,230302805,3465,3465,3465,3465,0
|
|
20250218,172600,230302805,3465,3465,3465,3465,0
|
|
20250218,172500,230302805,3465,3465,3465,3465,0
|
|
20250218,172400,230302805,3465,3465,3465,3465,0
|
|
20250218,172300,230302805,3465,3465,3465,3465,0
|
|
20250218,172200,230302805,3465,3465,3465,3465,0
|
|
20250218,172100,230302805,3465,3465,3465,3465,0
|
|
20250218,172000,230302805,3465,3465,3465,3465,0
|
|
20250218,171900,230302805,3465,3465,3465,3465,0
|
|
20250218,171800,230302805,3465,3465,3465,3465,0
|
|
20250218,171700,230302805,3465,3465,3465,3465,0
|
|
20250218,171600,230302805,3465,3465,3465,3465,0
|
|
20250218,171500,230302805,3465,3465,3465,3465,0
|
|
20250218,171400,230302805,3465,3465,3465,3465,0
|
|
20250218,171300,230302805,3465,3465,3465,3465,0
|
|
20250218,171200,230302805,3465,3465,3465,3465,1978
|
|
20250218,171100,230302805,3465,3465,3465,3465,0
|
|
20250218,171000,230302805,3465,3465,3465,3465,0
|
|
20250218,170900,230302805,3465,3465,3465,3465,0
|
|
20250218,170800,230302805,3465,3465,3465,3465,0
|
|
20250218,170700,230302805,3465,3465,3465,3465,0
|
|
20250218,170600,230302805,3465,3465,3465,3465,0
|
|
20250218,170500,230302805,3465,3465,3465,3465,0
|
|
20250218,170400,230302805,3465,3465,3465,3465,0
|
|
20250218,170300,230302805,3465,3465,3465,3465,0
|
|
20250218,170200,230302805,3465,3465,3465,3465,0
|
|
20250218,170100,230302805,3465,3465,3465,3465,0
|
|
20250218,170000,230302805,3465,3465,3465,3465,0
|
|
20250218,165900,230302805,3465,3465,3465,3465,0
|
|
20250218,165800,230302805,3465,3465,3465,3465,0
|
|
20250218,165700,230302805,3465,3465,3465,3465,0
|
|
20250218,165600,230302805,3465,3465,3465,3465,0
|
|
20250218,165500,230302805,3465,3465,3465,3465,0
|
|
20250218,165400,230302805,3465,3465,3465,3465,0
|
|
20250218,165300,230302805,3465,3465,3465,3465,0
|
|
20250218,165200,230302805,3465,3465,3465,3465,0
|
|
20250218,165100,230302805,3465,3465,3465,3465,0
|
|
20250218,165000,230302805,3465,3465,3465,3465,0
|
|
20250218,164900,230302805,3465,3465,3465,3465,0
|
|
20250218,164800,230302805,3465,3465,3465,3465,0
|
|
20250218,164700,230302805,3465,3465,3465,3465,0
|
|
20250218,164600,230302805,3465,3465,3465,3465,0
|
|
20250218,164500,230302805,3465,3465,3465,3465,0
|
|
20250218,164400,230302805,3465,3465,3465,3465,0
|
|
20250218,164300,230302805,3465,3465,3465,3465,0
|
|
20250218,164200,230302805,3465,3465,3465,3465,1978
|
|
20250218,164100,230302805,3465,3465,3465,3465,0
|
|
20250218,164000,230302805,3465,3465,3465,3465,0
|
|
20250218,163900,230302805,3465,3465,3465,3465,0
|
|
20250218,163800,230302805,3465,3465,3465,3465,0
|
|
20250218,163700,230302805,3465,3465,3465,3465,0
|
|
20250218,163600,230302805,3465,3465,3465,3465,0
|
|
20250218,163500,230302805,3465,3465,3465,3465,0
|
|
20250218,163400,230302805,3465,3465,3465,3465,0
|
|
20250218,163300,230302805,3465,3465,3465,3465,0
|
|
20250218,163200,230302805,3465,3465,3465,3465,0
|
|
20250218,163100,230302805,3465,3465,3465,3465,0
|
|
20250218,163000,230302805,3465,3465,3465,3465,0
|
|
20250218,162900,230302805,3465,3465,3465,3465,0
|
|
20250218,162800,230302805,3465,3465,3465,3465,0
|
|
20250218,162700,230302805,3465,3465,3465,3465,0
|
|
20250218,162600,230302805,3465,3465,3465,3465,0
|
|
20250218,162500,230302805,3465,3465,3465,3465,0
|
|
20250218,162400,230302805,3465,3465,3465,3465,0
|
|
20250218,162300,230302805,3465,3465,3465,3465,0
|
|
20250218,162200,230302805,3465,3465,3465,3465,0
|
|
20250218,162100,230302805,3465,3465,3465,3465,0
|
|
20250218,162000,230302805,3465,3465,3465,3465,0
|
|
20250218,161900,230302805,3465,3465,3465,3465,0
|
|
20250218,161800,230302805,3465,3465,3465,3465,0
|
|
20250218,161700,230302805,3465,3465,3465,3465,0
|
|
20250218,161600,230302805,3465,3465,3465,3465,0
|
|
20250218,161500,230302805,3465,3465,3465,3465,0
|
|
20250218,161400,230302805,3465,3465,3465,3465,0
|
|
20250218,161300,230302805,3465,3465,3465,3465,0
|
|
20250218,161200,230302805,3465,3465,3465,3465,1978
|
|
20250218,161100,230302805,3465,3465,3465,3465,0
|
|
20250218,161000,230302805,3465,3465,3465,3465,0
|
|
20250218,160900,230302805,3465,3465,3465,3465,0
|
|
20250218,160800,230302805,3465,3465,3465,3465,0
|
|
20250218,160700,230302805,3465,3465,3465,3465,0
|
|
20250218,160600,230302805,3465,3465,3465,3465,0
|
|
20250218,160500,230302805,3465,3465,3465,3465,0
|
|
20250218,160400,230302805,3465,3465,3465,3465,0
|
|
20250218,160300,230302805,3465,3465,3465,3465,0
|
|
20250218,160200,230302805,3465,3465,3465,3465,0
|
|
20250218,160100,230302805,3465,3465,3465,3465,0
|
|
20250218,160000,230302805,3465,3465,3465,3465,0
|
|
20250218,155900,230302805,3465,3465,3465,3465,0
|
|
20250218,155800,230302805,3465,3465,3465,3465,0
|
|
20250218,155700,230302805,3465,3465,3465,3465,0
|
|
20250218,155600,230302805,3465,3465,3465,3465,0
|
|
20250218,155500,230302805,3465,3465,3465,3465,0
|
|
20250218,155400,230302805,3465,3465,3465,3465,0
|
|
20250218,155300,230302805,3465,3465,3465,3465,0
|
|
20250218,155200,230302805,3465,3465,3465,3465,0
|
|
20250218,155100,230302805,3465,3465,3465,3465,0
|
|
20250218,155000,230302805,3465,3465,3465,3465,0
|
|
20250218,154900,230302805,3465,3465,3465,3465,0
|
|
20250218,154800,230302805,3465,3465,3465,3465,0
|
|
20250218,154700,230302805,3465,3465,3465,3465,0
|
|
20250218,154600,230302805,3465,3465,3465,3465,0
|
|
20250218,154500,230302805,3465,3465,3465,3465,0
|
|
20250218,154400,230302805,3465,3465,3465,3465,0
|
|
20250218,154300,230302805,3465,3465,3465,3465,0
|
|
20250218,154200,230302805,3465,3465,3465,3465,1978
|
|
20250218,154100,230302805,3465,3465,3465,3465,0
|
|
20250218,154000,230302805,3465,3465,3465,3465,0
|
|
20250218,153900,230302805,3465,3465,3465,3465,0
|
|
20250218,153800,230302805,3465,3465,3465,3465,0
|
|
20250218,153700,230302805,3465,3465,3465,3465,0
|
|
20250218,153600,230302805,3465,3465,3465,3465,0
|
|
20250218,153500,230302805,3465,3465,3465,3465,0
|
|
20250218,153400,230302805,3465,3465,3465,3465,0
|
|
20250218,153300,230302805,3465,3465,3465,3465,0
|
|
20250218,153200,230302805,3465,3465,3465,3465,0
|
|
20250218,153100,230302805,3465,3465,3465,3465,0
|
|
20250218,153000,230302805,3465,3465,3465,3465,1978
|
|
20250218,152900,223449035,3470,3470,3470,3470,0
|
|
20250218,152800,223449035,3470,3470,3470,3470,0
|
|
20250218,152700,223449035,3470,3470,3470,3470,0
|
|
20250218,152600,223449035,3470,3470,3470,3470,0
|
|
20250218,152500,223449035,3470,3470,3470,3470,0
|
|
20250218,152400,223449035,3470,3470,3470,3470,0
|
|
20250218,152300,223449035,3470,3470,3470,3470,0
|
|
20250218,152200,223449035,3470,3470,3470,3470,0
|
|
20250218,152100,223449035,3470,3470,3470,3470,0
|
|
20250218,152000,223449035,3470,3470,3470,3470,0
|
|
20250218,151900,223449035,3470,3470,3470,3470,71
|
|
20250218,151800,223202665,3465,3470,3470,3465,4309
|
|
20250218,151700,208271875,3470,3470,3470,3470,1
|
|
20250218,151600,208268405,3465,3470,3470,3465,1190
|
|
20250218,151500,204145050,3465,3465,3465,3465,5
|
|
20250218,151400,204127725,3470,3465,3470,3465,2001
|
|
20250218,151300,197194255,3470,3465,3470,3465,2301
|
|
20250218,151200,189221285,3470,3470,3470,3470,100
|
|
20250218,151100,188874285,3470,3465,3470,3465,1211
|
|
20250218,151000,184678115,3470,3470,3470,3470,10
|
|
20250218,150900,184643415,3470,3470,3470,3470,1
|
|
20250218,150800,184639945,3470,3470,3470,3470,62
|
|
20250218,150700,184424805,3470,3470,3470,3470,0
|
|
20250218,150600,184424805,3470,3470,3470,3470,10
|
|
20250218,150500,184390105,3465,3470,3470,3465,2327
|
|
20250218,150400,176327000,3465,3470,3470,3465,85
|
|
20250218,150300,176032155,3465,3465,3465,3465,569
|
|
20250218,150200,174060570,3465,3465,3465,3465,1200
|
|
20250218,150100,169902570,3470,3470,3470,3470,30
|
|
20250218,150000,169798470,3470,3470,3470,3470,60
|
|
20250218,145900,169590270,3470,3470,3470,3470,0
|
|
20250218,145800,169590270,3470,3465,3470,3465,289
|
|
20250218,145700,168587445,3465,3465,3465,3465,4
|
|
20250218,145600,168573585,3470,3465,3470,3465,771
|
|
20250218,145500,165901455,3465,3450,3465,3450,4661
|
|
20250218,145400,149794275,3445,3445,3445,3445,524
|
|
20250218,145300,147989095,3445,3445,3445,3445,0
|
|
20250218,145200,147989095,3445,3445,3445,3445,10
|
|
20250218,145100,147954645,3445,3445,3445,3445,475
|
|
20250218,145000,146318270,3445,3445,3445,3445,201
|
|
20250218,144900,145625825,3445,3445,3445,3445,228
|
|
20250218,144800,144840365,3450,3445,3450,3445,103
|
|
20250218,144700,144485030,3450,3450,3450,3450,188
|
|
20250218,144600,143836430,3450,3450,3450,3450,0
|
|
20250218,144500,143836430,3450,3450,3450,3450,0
|
|
20250218,144400,143836430,3450,3450,3450,3450,0
|
|
20250218,144300,143836430,3450,3450,3450,3450,0
|
|
20250218,144200,143836430,3450,3450,3450,3450,0
|
|
20250218,144100,143836430,3450,3450,3450,3450,43
|
|
20250218,144000,143688080,3445,3445,3445,3445,0
|
|
20250218,143900,143688080,3445,3445,3445,3445,0
|
|
20250218,143800,143688080,3445,3445,3445,3445,200
|
|
20250218,143700,142999080,3435,3435,3435,3435,0
|
|
20250218,143600,142999080,3435,3445,3450,3435,4138
|
|
20250218,143500,128739750,3435,3435,3435,3435,0
|
|
20250218,143400,128739750,3435,3435,3435,3435,0
|
|
20250218,143300,128739750,3435,3435,3435,3435,0
|
|
20250218,143200,128739750,3435,3440,3440,3435,400
|
|
20250218,143100,127364140,3445,3445,3445,3445,28
|
|
20250218,143000,127267680,3440,3440,3440,3440,0
|
|
20250218,142900,127267680,3440,3440,3440,3440,39
|
|
20250218,142800,127133520,3440,3440,3440,3440,600
|
|
20250218,142700,125069520,3440,3440,3440,3440,0
|
|
20250218,142600,125069520,3440,3440,3440,3440,143
|
|
20250218,142500,124577600,3440,3440,3440,3440,0
|
|
20250218,142400,124577600,3440,3440,3440,3440,270
|
|
20250218,142300,123648800,3440,3440,3440,3440,0
|
|
20250218,142200,123648800,3440,3440,3440,3440,2780
|
|
20250218,142100,114085600,3440,3440,3440,3440,0
|
|
20250218,142000,114085600,3440,3440,3440,3440,0
|
|
20250218,141900,114085600,3440,3440,3440,3440,1
|
|
20250218,141800,114082160,3430,3430,3430,3430,0
|
|
20250218,141700,114082160,3430,3430,3430,3430,2
|
|
20250218,141600,114075300,3430,3430,3430,3430,0
|
|
20250218,141500,114075300,3430,3430,3430,3430,10
|
|
20250218,141400,114041000,3440,3440,3440,3440,0
|
|
20250218,141300,114041000,3440,3440,3440,3440,0
|
|
20250218,141200,114041000,3440,3440,3440,3440,0
|
|
20250218,141100,114041000,3440,3440,3440,3440,0
|
|
20250218,141000,114041000,3440,3440,3440,3440,1
|
|
20250218,140900,114037560,3430,3430,3430,3430,0
|
|
20250218,140800,114037560,3430,3430,3430,3430,670
|
|
20250218,140700,111739460,3435,3435,3435,3435,0
|
|
20250218,140600,111739460,3435,3435,3435,3435,381
|
|
20250218,140500,110430725,3440,3440,3440,3440,1
|
|
20250218,140400,110427285,3440,3440,3440,3440,0
|
|
20250218,140300,110427285,3440,3440,3440,3440,1
|
|
20250218,140200,110423845,3445,3445,3445,3445,0
|
|
20250218,140100,110423845,3445,3445,3445,3445,0
|
|
20250218,140000,110423845,3445,3445,3445,3445,0
|
|
20250218,135900,110423845,3445,3445,3445,3445,0
|
|
20250218,135800,110423845,3445,3445,3445,3445,0
|
|
20250218,135700,110423845,3445,3445,3445,3445,1
|
|
20250218,135600,110420400,3440,3440,3440,3440,0
|
|
20250218,135500,110420400,3440,3440,3440,3440,70
|
|
20250218,135400,110179600,3445,3445,3445,3445,0
|
|
20250218,135300,110179600,3445,3445,3445,3445,50
|
|
20250218,135200,110007350,3445,3445,3445,3445,0
|
|
20250218,135100,110007350,3445,3445,3445,3445,0
|
|
20250218,135000,110007350,3445,3445,3445,3445,0
|
|
20250218,134900,110007350,3445,3445,3445,3445,0
|
|
20250218,134800,110007350,3445,3445,3445,3445,0
|
|
20250218,134700,110007350,3445,3445,3445,3445,0
|
|
20250218,134600,110007350,3445,3445,3445,3445,1
|
|
20250218,134500,110003905,3435,3435,3435,3435,4
|
|
20250218,134400,109990165,3445,3445,3445,3445,0
|
|
20250218,134300,109990165,3445,3445,3445,3445,1015
|
|
20250218,134200,106493490,3445,3445,3445,3445,0
|
|
20250218,134100,106493490,3445,3445,3445,3445,0
|
|
20250218,134000,106493490,3445,3445,3445,3445,0
|
|
20250218,133900,106493490,3445,3445,3445,3445,0
|
|
20250218,133800,106493490,3445,3445,3445,3445,0
|
|
20250218,133700,106493490,3445,3445,3445,3445,0
|
|
20250218,133600,106493490,3445,3445,3445,3445,0
|
|
20250218,133500,106493490,3445,3445,3445,3445,0
|
|
20250218,133400,106493490,3445,3445,3445,3445,0
|
|
20250218,133300,106493490,3445,3445,3445,3445,0
|
|
20250218,133200,106493490,3445,3445,3445,3445,0
|
|
20250218,133100,106493490,3445,3445,3445,3445,0
|
|
20250218,133000,106493490,3445,3445,3445,3445,1
|
|
20250218,132900,106490045,3440,3440,3440,3440,3
|
|
20250218,132800,106479725,3445,3445,3445,3445,3
|
|
20250218,132700,106469390,3435,3435,3435,3435,0
|
|
20250218,132600,106469390,3435,3435,3435,3435,0
|
|
20250218,132500,106469390,3435,3435,3435,3435,290
|
|
20250218,132400,105473240,3435,3435,3435,3435,0
|
|
20250218,132300,105473240,3435,3435,3435,3435,0
|
|
20250218,132200,105473240,3435,3435,3435,3435,0
|
|
20250218,132100,105473240,3435,3435,3435,3435,246
|
|
20250218,132000,104628230,3435,3435,3435,3435,1
|
|
20250218,131900,104624795,3445,3445,3445,3445,0
|
|
20250218,131800,104624795,3445,3445,3445,3445,0
|
|
20250218,131700,104624795,3445,3445,3445,3445,0
|
|
20250218,131600,104624795,3445,3445,3445,3445,0
|
|
20250218,131500,104624795,3445,3445,3445,3445,0
|
|
20250218,131400,104624795,3445,3445,3445,3445,0
|
|
20250218,131300,104624795,3445,3445,3445,3445,0
|
|
20250218,131200,104624795,3445,3445,3445,3445,0
|
|
20250218,131100,104624795,3445,3445,3445,3445,0
|
|
20250218,131000,104624795,3445,3445,3445,3445,0
|
|
20250218,130900,104624795,3445,3445,3445,3445,0
|
|
20250218,130800,104624795,3445,3445,3445,3445,0
|
|
20250218,130700,104624795,3445,3445,3445,3445,0
|
|
20250218,130600,104624795,3445,3445,3445,3445,0
|
|
20250218,130500,104624795,3445,3445,3445,3445,0
|
|
20250218,130400,104624795,3445,3440,3445,3440,438
|
|
20250218,130300,103117285,3440,3440,3440,3440,0
|
|
20250218,130200,103117285,3440,3440,3440,3440,1
|
|
20250218,130100,103113845,3440,3440,3440,3440,0
|
|
20250218,130000,103113845,3440,3440,3440,3440,0
|
|
20250218,125900,103113845,3440,3440,3440,3440,0
|
|
20250218,125800,103113845,3440,3440,3440,3440,4
|
|
20250218,125700,103100085,3445,3445,3445,3445,1
|
|
20250218,125600,103096640,3445,3445,3445,3445,0
|
|
20250218,125500,103096640,3445,3445,3445,3445,0
|
|
20250218,125400,103096640,3445,3445,3445,3445,0
|
|
20250218,125300,103096640,3445,3445,3445,3445,0
|
|
20250218,125200,103096640,3445,3445,3445,3445,0
|
|
20250218,125100,103096640,3445,3445,3445,3445,0
|
|
20250218,125000,103096640,3445,3445,3445,3445,5
|
|
20250218,124900,103079415,3445,3445,3445,3445,30
|
|
20250218,124800,102976065,3445,3445,3445,3445,0
|
|
20250218,124700,102976065,3445,3445,3445,3445,0
|
|
20250218,124600,102976065,3445,3445,3445,3445,0
|
|
20250218,124500,102976065,3445,3445,3445,3445,0
|
|
20250218,124400,102976065,3445,3445,3445,3445,0
|
|
20250218,124300,102976065,3445,3445,3445,3445,0
|
|
20250218,124200,102976065,3445,3440,3445,3440,19
|
|
20250218,124100,102910700,3435,3435,3435,3435,0
|
|
20250218,124000,102910700,3435,3435,3435,3435,1530
|
|
20250218,123900,97655150,3440,3440,3440,3440,0
|
|
20250218,123800,97655150,3440,3440,3440,3440,0
|
|
20250218,123700,97655150,3440,3440,3440,3440,0
|
|
20250218,123600,97655150,3440,3440,3440,3440,0
|
|
20250218,123500,97655150,3440,3440,3440,3440,0
|
|
20250218,123400,97655150,3440,3440,3440,3440,0
|
|
20250218,123300,97655150,3440,3440,3440,3440,0
|
|
20250218,123200,97655150,3440,3440,3440,3440,0
|
|
20250218,123100,97655150,3440,3440,3440,3440,0
|
|
20250218,123000,97655150,3440,3440,3440,3440,2
|
|
20250218,122900,97648270,3440,3440,3440,3440,0
|
|
20250218,122800,97648270,3440,3440,3440,3440,0
|
|
20250218,122700,97648270,3440,3440,3440,3440,80
|
|
20250218,122600,97373070,3435,3435,3435,3435,0
|
|
20250218,122500,97373070,3435,3435,3435,3435,76
|
|
20250218,122400,97112010,3435,3435,3435,3435,0
|
|
20250218,122300,97112010,3435,3435,3435,3435,288
|
|
20250218,122200,96122730,3440,3440,3440,3440,0
|
|
20250218,122100,96122730,3440,3440,3440,3440,0
|
|
20250218,122000,96122730,3440,3440,3440,3440,0
|
|
20250218,121900,96122730,3440,3440,3440,3440,0
|
|
20250218,121800,96122730,3440,3440,3440,3440,0
|
|
20250218,121700,96122730,3440,3440,3440,3440,0
|
|
20250218,121600,96122730,3440,3440,3440,3440,0
|
|
20250218,121500,96122730,3440,3440,3440,3440,0
|
|
20250218,121400,96122730,3440,3440,3440,3440,0
|
|
20250218,121300,96122730,3440,3440,3440,3440,0
|
|
20250218,121200,96122730,3440,3440,3440,3440,0
|
|
20250218,121100,96122730,3440,3440,3440,3440,0
|
|
20250218,121000,96122730,3440,3440,3440,3440,0
|
|
20250218,120900,96122730,3440,3440,3440,3440,0
|
|
20250218,120800,96122730,3440,3440,3440,3440,16
|
|
20250218,120700,96067690,3440,3440,3440,3440,0
|
|
20250218,120600,96067690,3440,3440,3440,3440,449
|
|
20250218,120500,94523130,3435,3435,3435,3435,0
|
|
20250218,120400,94523130,3435,3435,3435,3435,0
|
|
20250218,120300,94523130,3435,3435,3435,3435,1
|
|
20250218,120200,94519695,3440,3440,3440,3440,20
|
|
20250218,120100,94450895,3440,3440,3440,3440,0
|
|
20250218,120000,94450895,3440,3440,3440,3440,0
|
|
20250218,115900,94450895,3440,3440,3440,3440,0
|
|
20250218,115800,94450895,3440,3440,3440,3440,0
|
|
20250218,115700,94450895,3440,3440,3440,3440,0
|
|
20250218,115600,94450895,3440,3440,3440,3440,1
|
|
20250218,115500,94447455,3435,3435,3435,3435,42
|
|
20250218,115400,94303185,3435,3435,3435,3435,38
|
|
20250218,115300,94172655,3440,3440,3440,3440,0
|
|
20250218,115200,94172655,3440,3440,3440,3440,1
|
|
20250218,115100,94169215,3435,3435,3435,3435,10
|
|
20250218,115000,94134865,3435,3435,3435,3435,0
|
|
20250218,114900,94134865,3435,3435,3435,3435,0
|
|
20250218,114800,94134865,3435,3435,3435,3435,0
|
|
20250218,114700,94134865,3435,3435,3435,3435,0
|
|
20250218,114600,94134865,3435,3435,3435,3435,0
|
|
20250218,114500,94134865,3435,3435,3435,3435,139
|
|
20250218,114400,93657400,3435,3435,3435,3435,0
|
|
20250218,114300,93657400,3435,3435,3435,3435,0
|
|
20250218,114200,93657400,3435,3435,3435,3435,0
|
|
20250218,114100,93657400,3435,3435,3435,3435,1
|
|
20250218,114000,93653965,3415,3415,3415,3415,0
|
|
20250218,113900,93653965,3415,3430,3430,3415,7000
|
|
20250218,113800,69693795,3440,3440,3440,3440,0
|
|
20250218,113700,69693795,3440,3440,3440,3440,0
|
|
20250218,113600,69693795,3440,3440,3440,3440,0
|
|
20250218,113500,69693795,3440,3440,3440,3440,14
|
|
20250218,113400,69645635,3440,3440,3440,3440,181
|
|
20250218,113300,69022995,3440,3440,3440,3440,198
|
|
20250218,113200,68341875,3440,3440,3440,3440,0
|
|
20250218,113100,68341875,3440,3440,3440,3440,0
|
|
20250218,113000,68341875,3440,3440,3440,3440,0
|
|
20250218,112900,68341875,3440,3440,3440,3440,5000
|
|
20250218,112800,51141875,3440,3440,3440,3440,0
|
|
20250218,112700,51141875,3440,3440,3440,3440,0
|
|
20250218,112600,51141875,3440,3440,3440,3440,0
|
|
20250218,112500,51141875,3440,3440,3440,3440,0
|
|
20250218,112400,51141875,3440,3440,3440,3440,100
|
|
20250218,112300,50797875,3440,3440,3440,3440,0
|
|
20250218,112200,50797875,3440,3435,3440,3435,24
|
|
20250218,112100,50715430,3435,3435,3435,3435,288
|
|
20250218,112000,49726150,3435,3435,3435,3435,17
|
|
20250218,111900,49667755,3435,3435,3435,3435,0
|
|
20250218,111800,49667755,3435,3435,3435,3435,0
|
|
20250218,111700,49667755,3435,3435,3435,3435,20
|
|
20250218,111600,49599055,3435,3435,3435,3435,0
|
|
20250218,111500,49599055,3435,3425,3435,3425,14
|
|
20250218,111400,49550995,3425,3440,3440,3425,1507
|
|
20250218,111300,44382270,3440,3440,3440,3440,10
|
|
20250218,111200,44347870,3440,3440,3440,3440,20
|
|
20250218,111100,44279070,3440,3440,3440,3440,0
|
|
20250218,111000,44279070,3440,3440,3440,3440,0
|
|
20250218,110900,44279070,3440,3440,3440,3440,0
|
|
20250218,110800,44279070,3440,3440,3440,3440,0
|
|
20250218,110700,44279070,3440,3440,3440,3440,0
|
|
20250218,110600,44279070,3440,3440,3440,3440,0
|
|
20250218,110500,44279070,3440,3440,3440,3440,0
|
|
20250218,110400,44279070,3440,3435,3440,3435,10
|
|
20250218,110300,44244715,3430,3430,3430,3430,500
|
|
20250218,110200,42529715,3430,3430,3430,3430,0
|
|
20250218,110100,42529715,3430,3430,3430,3430,370
|
|
20250218,110000,41260615,3430,3430,3430,3430,64
|
|
20250218,105900,41041095,3435,3435,3435,3435,0
|
|
20250218,105800,41041095,3435,3435,3435,3435,0
|
|
20250218,105700,41041095,3435,3435,3435,3435,1
|
|
20250218,105600,41037660,3435,3435,3435,3435,100
|
|
20250218,105500,40694160,3435,3435,3435,3435,1
|
|
20250218,105400,40690725,3430,3430,3430,3430,100
|
|
20250218,105300,40347725,3430,3430,3430,3430,118
|
|
20250218,105200,39942985,3435,3435,3435,3435,43
|
|
20250218,105100,39795280,3430,3430,3430,3430,0
|
|
20250218,105000,39795280,3430,3430,3430,3430,0
|
|
20250218,104900,39795280,3430,3430,3430,3430,0
|
|
20250218,104800,39795280,3430,3430,3430,3430,0
|
|
20250218,104700,39795280,3430,3430,3430,3430,6
|
|
20250218,104600,39774700,3430,3430,3430,3430,3
|
|
20250218,104500,39764410,3430,3430,3430,3430,0
|
|
20250218,104400,39764410,3430,3430,3430,3430,0
|
|
20250218,104300,39764410,3430,3430,3430,3430,50
|
|
20250218,104200,39592910,3435,3435,3435,3435,452
|
|
20250218,104100,38040290,3440,3440,3440,3440,0
|
|
20250218,104000,38040290,3440,3440,3440,3440,1
|
|
20250218,103900,38036850,3435,3435,3435,3435,0
|
|
20250218,103800,38036850,3435,3435,3435,3435,0
|
|
20250218,103700,38036850,3435,3435,3435,3435,1454
|
|
20250218,103600,33042360,3435,3435,3435,3435,0
|
|
20250218,103500,33042360,3435,3435,3435,3435,90
|
|
20250218,103400,32733210,3435,3435,3435,3435,50
|
|
20250218,103300,32561460,3440,3440,3440,3440,75
|
|
20250218,103200,32303460,3440,3440,3440,3440,0
|
|
20250218,103100,32303460,3440,3440,3440,3440,500
|
|
20250218,103000,30583460,3445,3445,3445,3445,0
|
|
20250218,102900,30583460,3445,3445,3445,3445,0
|
|
20250218,102800,30583460,3445,3445,3445,3445,80
|
|
20250218,102700,30307860,3445,3445,3445,3445,0
|
|
20250218,102600,30307860,3445,3445,3445,3445,0
|
|
20250218,102500,30307860,3445,3445,3445,3445,11
|
|
20250218,102400,30269965,3445,3445,3445,3445,0
|
|
20250218,102300,30269965,3445,3445,3445,3445,0
|
|
20250218,102200,30269965,3445,3445,3445,3445,0
|
|
20250218,102100,30269965,3445,3445,3445,3445,0
|
|
20250218,102000,30269965,3445,3445,3445,3445,1
|
|
20250218,101900,30266520,3445,3440,3445,3440,27
|
|
20250218,101800,30173635,3445,3445,3445,3445,0
|
|
20250218,101700,30173635,3445,3440,3445,3440,261
|
|
20250218,101600,29275790,3445,3440,3445,3440,2
|
|
20250218,101500,29268905,3445,3445,3445,3445,0
|
|
20250218,101400,29268905,3445,3445,3445,3445,0
|
|
20250218,101300,29268905,3445,3445,3445,3445,3
|
|
20250218,101200,29258570,3445,3445,3445,3445,0
|
|
20250218,101100,29258570,3445,3445,3445,3445,0
|
|
20250218,101000,29258570,3445,3445,3445,3445,0
|
|
20250218,100900,29258570,3445,3445,3445,3445,0
|
|
20250218,100800,29258570,3445,3440,3445,3440,14
|
|
20250218,100700,29210395,3445,3445,3445,3445,117
|
|
20250218,100600,28807330,3445,3445,3445,3445,1
|
|
20250218,100500,28803885,3450,3450,3450,3450,0
|
|
20250218,100400,28803885,3450,3450,3450,3450,85
|
|
20250218,100300,28510635,3450,3450,3450,3450,0
|
|
20250218,100200,28510635,3450,3450,3450,3450,0
|
|
20250218,100100,28510635,3450,3440,3450,3440,7
|
|
20250218,100000,28486545,3450,3450,3450,3450,1
|
|
20250218,095900,28483095,3445,3445,3445,3445,0
|
|
20250218,095800,28483095,3445,3445,3445,3445,0
|
|
20250218,095700,28483095,3445,3445,3445,3445,350
|
|
20250218,095600,27277345,3445,3445,3445,3445,600
|
|
20250218,095500,25210345,3435,3435,3435,3435,42
|
|
20250218,095400,25066075,3445,3445,3445,3445,1
|
|
20250218,095300,25062630,3445,3445,3445,3445,0
|
|
20250218,095200,25062630,3445,3445,3445,3445,309
|
|
20250218,095100,23998125,3445,3445,3445,3445,100
|
|
20250218,095000,23653625,3445,3445,3445,3445,0
|
|
20250218,094900,23653625,3445,3445,3445,3445,0
|
|
20250218,094800,23653625,3445,3445,3445,3445,0
|
|
20250218,094700,23653625,3445,3445,3445,3445,0
|
|
20250218,094600,23653625,3445,3445,3445,3445,20
|
|
20250218,094500,23584725,3445,3445,3445,3445,0
|
|
20250218,094400,23584725,3445,3445,3445,3445,0
|
|
20250218,094300,23584725,3445,3445,3445,3445,0
|
|
20250218,094200,23584725,3445,3445,3445,3445,1
|
|
20250218,094100,23581280,3445,3440,3445,3440,135
|
|
20250218,094000,23116250,3430,3430,3430,3430,13
|
|
20250218,093900,23071660,3445,3445,3445,3445,10
|
|
20250218,093800,23037210,3445,3445,3445,3445,0
|
|
20250218,093700,23037210,3445,3445,3445,3445,0
|
|
20250218,093600,23037210,3445,3445,3445,3445,1
|
|
20250218,093500,23033765,3445,3445,3445,3445,0
|
|
20250218,093400,23033765,3445,3445,3445,3445,0
|
|
20250218,093300,23033765,3445,3445,3445,3445,0
|
|
20250218,093200,23033765,3445,3445,3445,3445,1
|
|
20250218,093100,23030320,3445,3445,3445,3445,124
|
|
20250218,093000,22603140,3445,3445,3445,3445,2
|
|
20250218,092900,22596250,3445,3445,3445,3445,2
|
|
20250218,092800,22589360,3445,3445,3445,3445,22
|
|
20250218,092700,22513570,3445,3445,3445,3445,1
|
|
20250218,092600,22510125,3425,3435,3445,3425,41
|
|
20250218,092500,22369630,3445,3445,3445,3445,0
|
|
20250218,092400,22369630,3445,3445,3445,3445,0
|
|
20250218,092300,22369630,3445,3445,3445,3445,0
|
|
20250218,092200,22369630,3445,3445,3445,3445,0
|
|
20250218,092100,22369630,3445,3430,3445,3415,3020
|
|
20250218,092000,12036910,3450,3450,3450,3450,0
|
|
20250218,091900,12036910,3450,3435,3450,3430,1079
|
|
20250218,091800,8331895,3450,3450,3450,3450,0
|
|
20250218,091700,8331895,3450,3450,3450,3450,0
|
|
20250218,091600,8331895,3450,3445,3450,3445,9
|
|
20250218,091500,8300885,3435,3435,3435,3435,28
|
|
20250218,091400,8204705,3440,3440,3440,3440,0
|
|
20250218,091300,8204705,3440,3440,3440,3440,23
|
|
20250218,091200,8125585,3450,3450,3450,3450,50
|
|
20250218,091100,7953085,3450,3450,3450,3450,1
|
|
20250218,091000,7949635,3425,3420,3450,3420,464
|
|
20250218,090900,6360930,3420,3440,3440,3420,829
|
|
20250218,090800,3524360,3430,3450,3455,3430,158
|
|
20250218,090700,2980705,3430,3435,3450,3430,611
|
|
20250218,090600,881915,3455,3455,3455,3455,0
|
|
20250218,090500,881915,3455,3455,3455,3455,77
|
|
20250218,090400,615880,3460,3460,3460,3460,0
|
|
20250218,090300,615880,3460,3460,3460,3460,0
|
|
20250218,090200,615880,3460,3460,3460,3460,0
|
|
20250218,090100,615880,3460,3460,3460,3460,0
|
|
20250218,090000,615880,3460,3460,3460,3460,178
|