652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,194900,151657470,4535,4535,4535,4535,282
|
|
20250210,194800,151657470,4535,4535,4535,4535,0
|
|
20250210,194700,151657470,4535,4535,4535,4535,0
|
|
20250210,194600,151657470,4535,4535,4535,4535,0
|
|
20250210,194500,151657470,4535,4535,4535,4535,0
|
|
20250210,194400,151657470,4535,4535,4535,4535,0
|
|
20250210,194300,151657470,4535,4535,4535,4535,0
|
|
20250210,194200,151657470,4535,4535,4535,4535,0
|
|
20250210,194100,151657470,4535,4535,4535,4535,0
|
|
20250210,194000,151657470,4535,4535,4535,4535,0
|
|
20250210,193900,151657470,4535,4535,4535,4535,0
|
|
20250210,193800,151657470,4535,4535,4535,4535,0
|
|
20250210,193700,151657470,4535,4535,4535,4535,0
|
|
20250210,193600,151657470,4535,4535,4535,4535,0
|
|
20250210,193500,151657470,4535,4535,4535,4535,0
|
|
20250210,193400,151657470,4535,4535,4535,4535,0
|
|
20250210,193300,151657470,4535,4535,4535,4535,0
|
|
20250210,193200,151657470,4535,4535,4535,4535,0
|
|
20250210,193100,151657470,4535,4535,4535,4535,0
|
|
20250210,193000,151657470,4535,4535,4535,4535,0
|
|
20250210,192900,151657470,4535,4535,4535,4535,0
|
|
20250210,192800,151657470,4535,4535,4535,4535,0
|
|
20250210,192700,151657470,4535,4535,4535,4535,0
|
|
20250210,192600,151657470,4535,4535,4535,4535,0
|
|
20250210,192500,151657470,4535,4535,4535,4535,0
|
|
20250210,192400,151657470,4535,4535,4535,4535,0
|
|
20250210,192300,151657470,4535,4535,4535,4535,0
|
|
20250210,192200,151657470,4535,4535,4535,4535,0
|
|
20250210,192100,151657470,4535,4535,4535,4535,0
|
|
20250210,192000,151657470,4535,4535,4535,4535,0
|
|
20250210,191900,151657470,4535,4535,4535,4535,282
|
|
20250210,191800,151657470,4535,4535,4535,4535,0
|
|
20250210,191700,151657470,4535,4535,4535,4535,0
|
|
20250210,191600,151657470,4535,4535,4535,4535,0
|
|
20250210,191500,151657470,4535,4535,4535,4535,0
|
|
20250210,191400,151657470,4535,4535,4535,4535,0
|
|
20250210,191300,151657470,4535,4535,4535,4535,0
|
|
20250210,191200,151657470,4535,4535,4535,4535,0
|
|
20250210,191100,151657470,4535,4535,4535,4535,0
|
|
20250210,191000,151657470,4535,4535,4535,4535,0
|
|
20250210,190900,151657470,4535,4535,4535,4535,0
|
|
20250210,190800,151657470,4535,4535,4535,4535,0
|
|
20250210,190700,151657470,4535,4535,4535,4535,0
|
|
20250210,190600,151657470,4535,4535,4535,4535,0
|
|
20250210,190500,151657470,4535,4535,4535,4535,0
|
|
20250210,190400,151657470,4535,4535,4535,4535,0
|
|
20250210,190300,151657470,4535,4535,4535,4535,0
|
|
20250210,190200,151657470,4535,4535,4535,4535,0
|
|
20250210,190100,151657470,4535,4535,4535,4535,0
|
|
20250210,190000,151657470,4535,4535,4535,4535,0
|
|
20250210,185900,151657470,4535,4535,4535,4535,0
|
|
20250210,185800,151657470,4535,4535,4535,4535,0
|
|
20250210,185700,151657470,4535,4535,4535,4535,0
|
|
20250210,185600,151657470,4535,4535,4535,4535,0
|
|
20250210,185500,151657470,4535,4535,4535,4535,0
|
|
20250210,185400,151657470,4535,4535,4535,4535,0
|
|
20250210,185300,151657470,4535,4535,4535,4535,0
|
|
20250210,185200,151657470,4535,4535,4535,4535,0
|
|
20250210,185100,151657470,4535,4535,4535,4535,0
|
|
20250210,185000,151657470,4535,4535,4535,4535,0
|
|
20250210,184900,151657470,4535,4535,4535,4535,282
|
|
20250210,184800,151657470,4535,4535,4535,4535,0
|
|
20250210,184700,151657470,4535,4535,4535,4535,0
|
|
20250210,184600,151657470,4535,4535,4535,4535,0
|
|
20250210,184500,151657470,4535,4535,4535,4535,0
|
|
20250210,184400,151657470,4535,4535,4535,4535,0
|
|
20250210,184300,151657470,4535,4535,4535,4535,0
|
|
20250210,184200,151657470,4535,4535,4535,4535,0
|
|
20250210,184100,151657470,4535,4535,4535,4535,0
|
|
20250210,184000,151657470,4535,4535,4535,4535,0
|
|
20250210,183900,151657470,4535,4535,4535,4535,0
|
|
20250210,183800,151657470,4535,4535,4535,4535,0
|
|
20250210,183700,151657470,4535,4535,4535,4535,0
|
|
20250210,183600,151657470,4535,4535,4535,4535,0
|
|
20250210,183500,151657470,4535,4535,4535,4535,0
|
|
20250210,183400,151657470,4535,4535,4535,4535,0
|
|
20250210,183300,151657470,4535,4535,4535,4535,0
|
|
20250210,183200,151657470,4535,4535,4535,4535,0
|
|
20250210,183100,151657470,4535,4535,4535,4535,0
|
|
20250210,183000,151657470,4535,4535,4535,4535,0
|
|
20250210,182900,151657470,4535,4535,4535,4535,0
|
|
20250210,182800,151657470,4535,4535,4535,4535,0
|
|
20250210,182700,151657470,4535,4535,4535,4535,0
|
|
20250210,182600,151657470,4535,4535,4535,4535,0
|
|
20250210,182500,151657470,4535,4535,4535,4535,0
|
|
20250210,182400,151657470,4535,4535,4535,4535,0
|
|
20250210,182300,151657470,4535,4535,4535,4535,0
|
|
20250210,182200,151657470,4535,4535,4535,4535,0
|
|
20250210,182100,151657470,4535,4535,4535,4535,0
|
|
20250210,182000,151657470,4535,4535,4535,4535,0
|
|
20250210,181900,151657470,4535,4535,4535,4535,282
|
|
20250210,181800,151657470,4535,4535,4535,4535,0
|
|
20250210,181700,151657470,4535,4535,4535,4535,0
|
|
20250210,181600,151657470,4535,4535,4535,4535,0
|
|
20250210,181500,151657470,4535,4535,4535,4535,0
|
|
20250210,181400,151657470,4535,4535,4535,4535,0
|
|
20250210,181300,151657470,4535,4535,4535,4535,0
|
|
20250210,181200,151657470,4535,4535,4535,4535,0
|
|
20250210,181100,151657470,4535,4535,4535,4535,0
|
|
20250210,181000,151657470,4535,4535,4535,4535,0
|
|
20250210,180900,151657470,4535,4535,4535,4535,0
|
|
20250210,180800,151657470,4535,4535,4535,4535,0
|
|
20250210,180700,151657470,4535,4535,4535,4535,0
|
|
20250210,180600,151657470,4535,4535,4535,4535,0
|
|
20250210,180500,151657470,4535,4535,4535,4535,0
|
|
20250210,180400,151657470,4535,4535,4535,4535,0
|
|
20250210,180300,151657470,4535,4535,4535,4535,0
|
|
20250210,180200,151657470,4535,4535,4535,4535,0
|
|
20250210,180100,151657470,4535,4535,4535,4535,0
|
|
20250210,180000,151657470,4535,4535,4535,4535,0
|
|
20250210,175900,151657470,4535,4535,4535,4535,0
|
|
20250210,175800,151657470,4535,4535,4535,4535,0
|
|
20250210,175700,151657470,4535,4535,4535,4535,0
|
|
20250210,175600,151657470,4535,4535,4535,4535,0
|
|
20250210,175500,151657470,4535,4535,4535,4535,0
|
|
20250210,175400,151657470,4535,4535,4535,4535,0
|
|
20250210,175300,151657470,4535,4535,4535,4535,0
|
|
20250210,175200,151657470,4535,4535,4535,4535,0
|
|
20250210,175100,151657470,4535,4535,4535,4535,0
|
|
20250210,175000,151657470,4535,4535,4535,4535,0
|
|
20250210,174900,151657470,4535,4535,4535,4535,282
|
|
20250210,174800,151657470,4535,4535,4535,4535,0
|
|
20250210,174700,151657470,4535,4535,4535,4535,0
|
|
20250210,174600,151657470,4535,4535,4535,4535,0
|
|
20250210,174500,151657470,4535,4535,4535,4535,0
|
|
20250210,174400,151657470,4535,4535,4535,4535,0
|
|
20250210,174300,151657470,4535,4535,4535,4535,0
|
|
20250210,174200,151657470,4535,4535,4535,4535,0
|
|
20250210,174100,151657470,4535,4535,4535,4535,0
|
|
20250210,174000,151657470,4535,4535,4535,4535,0
|
|
20250210,173900,151657470,4535,4535,4535,4535,0
|
|
20250210,173800,151657470,4535,4535,4535,4535,0
|
|
20250210,173700,151657470,4535,4535,4535,4535,0
|
|
20250210,173600,151657470,4535,4535,4535,4535,0
|
|
20250210,173500,151657470,4535,4535,4535,4535,0
|
|
20250210,173400,151657470,4535,4535,4535,4535,0
|
|
20250210,173300,151657470,4535,4535,4535,4535,0
|
|
20250210,173200,151657470,4535,4535,4535,4535,0
|
|
20250210,173100,151657470,4535,4535,4535,4535,0
|
|
20250210,173000,151657470,4535,4535,4535,4535,0
|
|
20250210,172900,151657470,4535,4535,4535,4535,0
|
|
20250210,172800,151657470,4535,4535,4535,4535,0
|
|
20250210,172700,151657470,4535,4535,4535,4535,0
|
|
20250210,172600,151657470,4535,4535,4535,4535,0
|
|
20250210,172500,151657470,4535,4535,4535,4535,0
|
|
20250210,172400,151657470,4535,4535,4535,4535,0
|
|
20250210,172300,151657470,4535,4535,4535,4535,0
|
|
20250210,172200,151657470,4535,4535,4535,4535,0
|
|
20250210,172100,151657470,4535,4535,4535,4535,0
|
|
20250210,172000,151657470,4535,4535,4535,4535,0
|
|
20250210,171900,151657470,4535,4535,4535,4535,282
|
|
20250210,171800,151657470,4535,4535,4535,4535,0
|
|
20250210,171700,151657470,4535,4535,4535,4535,0
|
|
20250210,171600,151657470,4535,4535,4535,4535,0
|
|
20250210,171500,151657470,4535,4535,4535,4535,0
|
|
20250210,171400,151657470,4535,4535,4535,4535,0
|
|
20250210,171300,151657470,4535,4535,4535,4535,0
|
|
20250210,171200,151657470,4535,4535,4535,4535,0
|
|
20250210,171100,151657470,4535,4535,4535,4535,0
|
|
20250210,171000,151657470,4535,4535,4535,4535,0
|
|
20250210,170900,151657470,4535,4535,4535,4535,0
|
|
20250210,170800,151657470,4535,4535,4535,4535,0
|
|
20250210,170700,151657470,4535,4535,4535,4535,0
|
|
20250210,170600,151657470,4535,4535,4535,4535,0
|
|
20250210,170500,151657470,4535,4535,4535,4535,0
|
|
20250210,170400,151657470,4535,4535,4535,4535,0
|
|
20250210,170300,151657470,4535,4535,4535,4535,0
|
|
20250210,170200,151657470,4535,4535,4535,4535,0
|
|
20250210,170100,151657470,4535,4535,4535,4535,0
|
|
20250210,170000,151657470,4535,4535,4535,4535,0
|
|
20250210,165900,151657470,4535,4535,4535,4535,0
|
|
20250210,165800,151657470,4535,4535,4535,4535,0
|
|
20250210,165700,151657470,4535,4535,4535,4535,0
|
|
20250210,165600,151657470,4535,4535,4535,4535,0
|
|
20250210,165500,151657470,4535,4535,4535,4535,0
|
|
20250210,165400,151657470,4535,4535,4535,4535,0
|
|
20250210,165300,151657470,4535,4535,4535,4535,0
|
|
20250210,165200,151657470,4535,4535,4535,4535,0
|
|
20250210,165100,151657470,4535,4535,4535,4535,0
|
|
20250210,165000,151657470,4535,4535,4535,4535,0
|
|
20250210,164900,151657470,4535,4535,4535,4535,282
|
|
20250210,164800,151657470,4535,4535,4535,4535,0
|
|
20250210,164700,151657470,4535,4535,4535,4535,0
|
|
20250210,164600,151657470,4535,4535,4535,4535,0
|
|
20250210,164500,151657470,4535,4535,4535,4535,0
|
|
20250210,164400,151657470,4535,4535,4535,4535,0
|
|
20250210,164300,151657470,4535,4535,4535,4535,0
|
|
20250210,164200,151657470,4535,4535,4535,4535,0
|
|
20250210,164100,151657470,4535,4535,4535,4535,0
|
|
20250210,164000,151657470,4535,4535,4535,4535,0
|
|
20250210,163900,151657470,4535,4535,4535,4535,0
|
|
20250210,163800,151657470,4535,4535,4535,4535,0
|
|
20250210,163700,151657470,4535,4535,4535,4535,0
|
|
20250210,163600,151657470,4535,4535,4535,4535,0
|
|
20250210,163500,151657470,4535,4535,4535,4535,0
|
|
20250210,163400,151657470,4535,4535,4535,4535,0
|
|
20250210,163300,151657470,4535,4535,4535,4535,0
|
|
20250210,163200,151657470,4535,4535,4535,4535,0
|
|
20250210,163100,151657470,4535,4535,4535,4535,0
|
|
20250210,163000,151657470,4535,4535,4535,4535,0
|
|
20250210,162900,151657470,4535,4535,4535,4535,0
|
|
20250210,162800,151657470,4535,4535,4535,4535,0
|
|
20250210,162700,151657470,4535,4535,4535,4535,0
|
|
20250210,162600,151657470,4535,4535,4535,4535,0
|
|
20250210,162500,151657470,4535,4535,4535,4535,0
|
|
20250210,162400,151657470,4535,4535,4535,4535,0
|
|
20250210,162300,151657470,4535,4535,4535,4535,0
|
|
20250210,162200,151657470,4535,4535,4535,4535,0
|
|
20250210,162100,151657470,4535,4535,4535,4535,0
|
|
20250210,162000,151657470,4535,4535,4535,4535,0
|
|
20250210,161900,151657470,4535,4535,4535,4535,282
|
|
20250210,161800,151657470,4535,4535,4535,4535,0
|
|
20250210,161700,151657470,4535,4535,4535,4535,0
|
|
20250210,161600,151657470,4535,4535,4535,4535,0
|
|
20250210,161500,151657470,4535,4535,4535,4535,0
|
|
20250210,161400,151657470,4535,4535,4535,4535,0
|
|
20250210,161300,151657470,4535,4535,4535,4535,0
|
|
20250210,161200,151657470,4535,4535,4535,4535,0
|
|
20250210,161100,151657470,4535,4535,4535,4535,0
|
|
20250210,161000,151657470,4535,4535,4535,4535,0
|
|
20250210,160900,151657470,4535,4535,4535,4535,0
|
|
20250210,160800,151657470,4535,4535,4535,4535,0
|
|
20250210,160700,151657470,4535,4535,4535,4535,0
|
|
20250210,160600,151657470,4535,4535,4535,4535,0
|
|
20250210,160500,151657470,4535,4535,4535,4535,0
|
|
20250210,160400,151657470,4535,4535,4535,4535,0
|
|
20250210,160300,151657470,4535,4535,4535,4535,0
|
|
20250210,160200,151657470,4535,4535,4535,4535,0
|
|
20250210,160100,151657470,4535,4535,4535,4535,0
|
|
20250210,160000,151657470,4535,4535,4535,4535,0
|
|
20250210,155900,151657470,4535,4535,4535,4535,0
|
|
20250210,155800,151657470,4535,4535,4535,4535,0
|
|
20250210,155700,151657470,4535,4535,4535,4535,0
|
|
20250210,155600,151657470,4535,4535,4535,4535,0
|
|
20250210,155500,151657470,4535,4535,4535,4535,0
|
|
20250210,155400,151657470,4535,4535,4535,4535,0
|
|
20250210,155300,151657470,4535,4535,4535,4535,0
|
|
20250210,155200,151657470,4535,4535,4535,4535,0
|
|
20250210,155100,151657470,4535,4535,4535,4535,0
|
|
20250210,155000,151657470,4535,4535,4535,4535,0
|
|
20250210,154900,151657470,4535,4535,4535,4535,282
|
|
20250210,154800,151657470,4535,4535,4535,4535,0
|
|
20250210,154700,151657470,4535,4535,4535,4535,0
|
|
20250210,154600,151657470,4535,4535,4535,4535,0
|
|
20250210,154500,151657470,4535,4535,4535,4535,0
|
|
20250210,154400,151657470,4535,4535,4535,4535,0
|
|
20250210,154300,151657470,4535,4535,4535,4535,0
|
|
20250210,154200,151657470,4535,4535,4535,4535,0
|
|
20250210,154100,151657470,4535,4535,4535,4535,0
|
|
20250210,154000,151657470,4535,4535,4535,4535,0
|
|
20250210,153900,151657470,4535,4535,4535,4535,0
|
|
20250210,153800,151657470,4535,4535,4535,4535,0
|
|
20250210,153700,151657470,4535,4535,4535,4535,0
|
|
20250210,153600,151657470,4535,4535,4535,4535,0
|
|
20250210,153500,151657470,4535,4535,4535,4535,0
|
|
20250210,153400,151657470,4535,4535,4535,4535,0
|
|
20250210,153300,151657470,4535,4535,4535,4535,0
|
|
20250210,153200,151657470,4535,4535,4535,4535,0
|
|
20250210,153100,151657470,4535,4535,4535,4535,0
|
|
20250210,153000,151657470,4535,4535,4535,4535,282
|
|
20250210,152900,150378600,4535,4535,4535,4535,0
|
|
20250210,152800,150378600,4535,4535,4535,4535,0
|
|
20250210,152700,150378600,4535,4535,4535,4535,0
|
|
20250210,152600,150378600,4535,4535,4535,4535,0
|
|
20250210,152500,150378600,4535,4535,4535,4535,0
|
|
20250210,152400,150378600,4535,4535,4535,4535,0
|
|
20250210,152300,150378600,4535,4535,4535,4535,0
|
|
20250210,152200,150378600,4535,4535,4535,4535,0
|
|
20250210,152100,150378600,4535,4535,4535,4535,0
|
|
20250210,152000,150378600,4535,4535,4535,4535,0
|
|
20250210,151900,150378600,4535,4545,4545,4535,556
|
|
20250210,151800,147852155,4545,4545,4545,4545,0
|
|
20250210,151700,147852155,4545,4545,4545,4545,3
|
|
20250210,151600,147838520,4545,4545,4545,4545,38
|
|
20250210,151500,147665810,4545,4545,4545,4545,499
|
|
20250210,151400,145397855,4545,4545,4545,4545,7
|
|
20250210,151300,145366040,4545,4545,4545,4545,693
|
|
20250210,151200,142216355,4550,4545,4550,4545,1562
|
|
20250210,151100,135115275,4545,4545,4545,4545,0
|
|
20250210,151000,135115275,4545,4545,4545,4545,0
|
|
20250210,150900,135115275,4545,4545,4545,4545,0
|
|
20250210,150800,135115275,4545,4545,4545,4545,0
|
|
20250210,150700,135115275,4545,4545,4545,4545,0
|
|
20250210,150600,135115275,4545,4545,4545,4545,0
|
|
20250210,150500,135115275,4545,4545,4545,4545,0
|
|
20250210,150400,135115275,4545,4545,4545,4545,300
|
|
20250210,150300,133751775,4545,4545,4545,4545,1000
|
|
20250210,150200,129206775,4545,4545,4545,4545,0
|
|
20250210,150100,129206775,4545,4545,4545,4545,0
|
|
20250210,150000,129206775,4545,4545,4545,4545,150
|
|
20250210,145900,128525025,4545,4545,4545,4545,0
|
|
20250210,145800,128525025,4545,4545,4545,4545,0
|
|
20250210,145700,128525025,4545,4550,4550,4545,147
|
|
20250210,145600,127856195,4555,4555,4555,4555,0
|
|
20250210,145500,127856195,4555,4555,4555,4555,0
|
|
20250210,145400,127856195,4555,4555,4555,4555,2
|
|
20250210,145300,127847085,4555,4555,4555,4555,1000
|
|
20250210,145200,123292085,4555,4555,4555,4555,0
|
|
20250210,145100,123292085,4555,4555,4555,4555,0
|
|
20250210,145000,123292085,4555,4555,4555,4555,0
|
|
20250210,144900,123292085,4555,4555,4555,4555,0
|
|
20250210,144800,123292085,4555,4555,4555,4555,0
|
|
20250210,144700,123292085,4555,4555,4555,4555,0
|
|
20250210,144600,123292085,4555,4555,4555,4555,0
|
|
20250210,144500,123292085,4555,4555,4555,4555,0
|
|
20250210,144400,123292085,4555,4555,4555,4555,0
|
|
20250210,144300,123292085,4555,4555,4555,4555,0
|
|
20250210,144200,123292085,4555,4555,4555,4550,465
|
|
20250210,144100,121176295,4555,4555,4555,4555,0
|
|
20250210,144000,121176295,4555,4555,4555,4555,2
|
|
20250210,143900,121167185,4555,4555,4555,4555,0
|
|
20250210,143800,121167185,4555,4555,4555,4555,0
|
|
20250210,143700,121167185,4555,4555,4555,4555,0
|
|
20250210,143600,121167185,4555,4555,4555,4555,0
|
|
20250210,143500,121167185,4555,4555,4555,4555,0
|
|
20250210,143400,121167185,4555,4555,4555,4555,0
|
|
20250210,143300,121167185,4555,4555,4555,4555,0
|
|
20250210,143200,121167185,4555,4555,4555,4555,0
|
|
20250210,143100,121167185,4555,4555,4555,4555,0
|
|
20250210,143000,121167185,4555,4555,4555,4555,0
|
|
20250210,142900,121167185,4555,4550,4555,4550,3698
|
|
20250210,142800,104329335,4550,4550,4550,4550,0
|
|
20250210,142700,104329335,4550,4550,4550,4550,0
|
|
20250210,142600,104329335,4550,4550,4550,4550,0
|
|
20250210,142500,104329335,4550,4550,4550,4550,278
|
|
20250210,142400,103064435,4555,4555,4555,4555,1210
|
|
20250210,142300,97552885,4565,4565,4565,4565,0
|
|
20250210,142200,97552885,4565,4565,4565,4565,0
|
|
20250210,142100,97552885,4565,4565,4565,4565,4
|
|
20250210,142000,97534625,4565,4565,4565,4565,0
|
|
20250210,141900,97534625,4565,4565,4565,4565,11
|
|
20250210,141800,97484410,4565,4565,4565,4565,0
|
|
20250210,141700,97484410,4565,4565,4565,4565,0
|
|
20250210,141600,97484410,4565,4565,4565,4565,0
|
|
20250210,141500,97484410,4565,4565,4565,4565,0
|
|
20250210,141400,97484410,4565,4565,4565,4565,0
|
|
20250210,141300,97484410,4565,4565,4565,4565,0
|
|
20250210,141200,97484410,4565,4565,4565,4565,500
|
|
20250210,141100,95201910,4555,4555,4555,4555,1
|
|
20250210,141000,95197355,4565,4565,4565,4565,0
|
|
20250210,140900,95197355,4565,4565,4565,4565,0
|
|
20250210,140800,95197355,4565,4565,4565,4565,0
|
|
20250210,140700,95197355,4565,4565,4565,4565,0
|
|
20250210,140600,95197355,4565,4555,4565,4555,100
|
|
20250210,140500,94741545,4560,4560,4560,4560,0
|
|
20250210,140400,94741545,4560,4560,4560,4560,359
|
|
20250210,140300,93104505,4545,4545,4545,4545,0
|
|
20250210,140200,93104505,4545,4545,4545,4545,0
|
|
20250210,140100,93104505,4545,4545,4545,4545,0
|
|
20250210,140000,93104505,4545,4545,4545,4545,244
|
|
20250210,135900,91995525,4560,4560,4560,4560,500
|
|
20250210,135800,89715525,4560,4545,4560,4545,501
|
|
20250210,135700,87438465,4545,4545,4545,4545,0
|
|
20250210,135600,87438465,4545,4545,4545,4545,0
|
|
20250210,135500,87438465,4545,4545,4545,4545,0
|
|
20250210,135400,87438465,4545,4550,4550,4545,200
|
|
20250210,135300,86529345,4545,4545,4545,4545,0
|
|
20250210,135200,86529345,4545,4545,4545,4545,0
|
|
20250210,135100,86529345,4545,4545,4545,4545,0
|
|
20250210,135000,86529345,4545,4545,4545,4545,0
|
|
20250210,134900,86529345,4545,4545,4545,4545,0
|
|
20250210,134800,86529345,4545,4545,4545,4545,0
|
|
20250210,134700,86529345,4545,4545,4545,4545,0
|
|
20250210,134600,86529345,4545,4545,4545,4545,0
|
|
20250210,134500,86529345,4545,4550,4555,4545,2925
|
|
20250210,134400,73225525,4550,4550,4550,4550,0
|
|
20250210,134300,73225525,4550,4550,4550,4550,0
|
|
20250210,134200,73225525,4550,4550,4550,4550,0
|
|
20250210,134100,73225525,4550,4550,4550,4550,10
|
|
20250210,134000,73180025,4550,4550,4550,4550,1526
|
|
20250210,133900,66236725,4550,4550,4550,4550,0
|
|
20250210,133800,66236725,4550,4550,4550,4550,0
|
|
20250210,133700,66236725,4550,4550,4550,4550,0
|
|
20250210,133600,66236725,4550,4550,4550,4550,0
|
|
20250210,133500,66236725,4550,4550,4550,4550,0
|
|
20250210,133400,66236725,4550,4550,4550,4550,1
|
|
20250210,133300,66232175,4535,4535,4535,4535,477
|
|
20250210,133200,64068980,4555,4555,4555,4555,0
|
|
20250210,133100,64068980,4555,4555,4555,4555,0
|
|
20250210,133000,64068980,4555,4555,4555,4555,0
|
|
20250210,132900,64068980,4555,4555,4555,4555,0
|
|
20250210,132800,64068980,4555,4555,4555,4555,0
|
|
20250210,132700,64068980,4555,4540,4555,4540,5
|
|
20250210,132600,64046265,4540,4540,4540,4540,0
|
|
20250210,132500,64046265,4540,4540,4540,4540,0
|
|
20250210,132400,64046265,4540,4540,4540,4540,0
|
|
20250210,132300,64046265,4540,4540,4540,4540,0
|
|
20250210,132200,64046265,4540,4540,4540,4540,0
|
|
20250210,132100,64046265,4540,4540,4540,4540,0
|
|
20250210,132000,64046265,4540,4540,4540,4540,0
|
|
20250210,131900,64046265,4540,4540,4540,4540,0
|
|
20250210,131800,64046265,4540,4540,4540,4540,0
|
|
20250210,131700,64046265,4540,4540,4540,4540,200
|
|
20250210,131600,63138265,4540,4540,4540,4540,1204
|
|
20250210,131500,57672105,4535,4535,4535,4535,0
|
|
20250210,131400,57672105,4535,4535,4535,4535,20
|
|
20250210,131300,57581405,4535,4535,4535,4535,0
|
|
20250210,131200,57581405,4535,4535,4535,4535,0
|
|
20250210,131100,57581405,4535,4535,4535,4535,2
|
|
20250210,131000,57572335,4540,4540,4540,4540,0
|
|
20250210,130900,57572335,4540,4540,4540,4540,0
|
|
20250210,130800,57572335,4540,4540,4540,4540,0
|
|
20250210,130700,57572335,4540,4540,4540,4540,1
|
|
20250210,130600,57567795,4540,4540,4540,4540,0
|
|
20250210,130500,57567795,4540,4540,4540,4540,0
|
|
20250210,130400,57567795,4540,4540,4540,4540,0
|
|
20250210,130300,57567795,4540,4540,4540,4540,0
|
|
20250210,130200,57567795,4540,4540,4540,4540,0
|
|
20250210,130100,57567795,4540,4540,4540,4540,0
|
|
20250210,130000,57567795,4540,4540,4540,4540,1
|
|
20250210,125900,57563255,4540,4540,4540,4540,0
|
|
20250210,125800,57563255,4540,4540,4540,4540,0
|
|
20250210,125700,57563255,4540,4540,4540,4540,0
|
|
20250210,125600,57563255,4540,4540,4540,4540,0
|
|
20250210,125500,57563255,4540,4540,4540,4540,0
|
|
20250210,125400,57563255,4540,4540,4540,4540,0
|
|
20250210,125300,57563255,4540,4540,4540,4540,0
|
|
20250210,125200,57563255,4540,4540,4540,4540,820
|
|
20250210,125100,53840455,4530,4530,4530,4530,0
|
|
20250210,125000,53840455,4530,4530,4530,4530,0
|
|
20250210,124900,53840455,4530,4530,4530,4530,0
|
|
20250210,124800,53840455,4530,4530,4530,4530,0
|
|
20250210,124700,53840455,4530,4530,4530,4530,0
|
|
20250210,124600,53840455,4530,4530,4530,4530,0
|
|
20250210,124500,53840455,4530,4530,4530,4530,0
|
|
20250210,124400,53840455,4530,4530,4530,4530,0
|
|
20250210,124300,53840455,4530,4530,4530,4530,0
|
|
20250210,124200,53840455,4530,4530,4530,4530,0
|
|
20250210,124100,53840455,4530,4530,4530,4530,0
|
|
20250210,124000,53840455,4530,4530,4530,4530,0
|
|
20250210,123900,53840455,4530,4530,4530,4530,0
|
|
20250210,123800,53840455,4530,4530,4530,4530,0
|
|
20250210,123700,53840455,4530,4530,4530,4530,680
|
|
20250210,123600,50760055,4530,4530,4530,4530,9
|
|
20250210,123500,50719285,4530,4530,4530,4530,1
|
|
20250210,123400,50714755,4525,4525,4525,4525,0
|
|
20250210,123300,50714755,4525,4530,4530,4525,426
|
|
20250210,123200,48786550,4540,4540,4540,4540,0
|
|
20250210,123100,48786550,4540,4540,4540,4540,0
|
|
20250210,123000,48786550,4540,4540,4540,4540,0
|
|
20250210,122900,48786550,4540,4540,4540,4540,0
|
|
20250210,122800,48786550,4540,4540,4540,4540,1
|
|
20250210,122700,48782010,4530,4530,4530,4530,0
|
|
20250210,122600,48782010,4530,4530,4530,4530,0
|
|
20250210,122500,48782010,4530,4530,4530,4530,0
|
|
20250210,122400,48782010,4530,4530,4530,4530,0
|
|
20250210,122300,48782010,4530,4535,4535,4530,20
|
|
20250210,122200,48691400,4535,4535,4535,4535,0
|
|
20250210,122100,48691400,4535,4535,4535,4535,0
|
|
20250210,122000,48691400,4535,4535,4535,4535,0
|
|
20250210,121900,48691400,4535,4535,4535,4535,0
|
|
20250210,121800,48691400,4535,4535,4535,4535,0
|
|
20250210,121700,48691400,4535,4535,4535,4535,0
|
|
20250210,121600,48691400,4535,4535,4535,4535,0
|
|
20250210,121500,48691400,4535,4535,4535,4535,0
|
|
20250210,121400,48691400,4535,4535,4535,4535,0
|
|
20250210,121300,48691400,4535,4535,4535,4535,0
|
|
20250210,121200,48691400,4535,4535,4535,4535,0
|
|
20250210,121100,48691400,4535,4535,4535,4535,0
|
|
20250210,121000,48691400,4535,4535,4535,4535,0
|
|
20250210,120900,48691400,4535,4535,4535,4535,1
|
|
20250210,120800,48686865,4530,4530,4530,4530,0
|
|
20250210,120700,48686865,4530,4530,4530,4530,0
|
|
20250210,120600,48686865,4530,4530,4530,4530,0
|
|
20250210,120500,48686865,4530,4530,4530,4530,0
|
|
20250210,120400,48686865,4530,4530,4530,4530,0
|
|
20250210,120300,48686865,4530,4530,4530,4530,0
|
|
20250210,120200,48686865,4530,4530,4530,4530,0
|
|
20250210,120100,48686865,4530,4530,4530,4530,0
|
|
20250210,120000,48686865,4530,4530,4530,4530,0
|
|
20250210,115900,48686865,4530,4530,4530,4530,0
|
|
20250210,115800,48686865,4530,4530,4530,4530,0
|
|
20250210,115700,48686865,4530,4530,4530,4530,0
|
|
20250210,115600,48686865,4530,4530,4530,4530,0
|
|
20250210,115500,48686865,4530,4530,4530,4530,1
|
|
20250210,115400,48682335,4535,4535,4535,4535,107
|
|
20250210,115300,48197090,4535,4535,4535,4535,2
|
|
20250210,115200,48188020,4535,4535,4535,4535,0
|
|
20250210,115100,48188020,4535,4535,4535,4535,0
|
|
20250210,115000,48188020,4535,4535,4535,4535,0
|
|
20250210,114900,48188020,4535,4535,4535,4535,0
|
|
20250210,114800,48188020,4535,4535,4535,4535,0
|
|
20250210,114700,48188020,4535,4535,4535,4535,0
|
|
20250210,114600,48188020,4535,4535,4535,4535,0
|
|
20250210,114500,48188020,4535,4535,4535,4535,0
|
|
20250210,114400,48188020,4535,4535,4535,4535,0
|
|
20250210,114300,48188020,4535,4535,4535,4535,0
|
|
20250210,114200,48188020,4535,4535,4535,4535,0
|
|
20250210,114100,48188020,4535,4535,4535,4535,0
|
|
20250210,114000,48188020,4535,4535,4535,4535,0
|
|
20250210,113900,48188020,4535,4535,4535,4535,0
|
|
20250210,113800,48188020,4535,4555,4555,4535,1062
|
|
20250210,113700,43367190,4555,4555,4555,4555,5
|
|
20250210,113600,43344415,4555,4555,4555,4555,5
|
|
20250210,113500,43321640,4555,4555,4555,4555,0
|
|
20250210,113400,43321640,4555,4555,4555,4555,0
|
|
20250210,113300,43321640,4555,4555,4555,4555,0
|
|
20250210,113200,43321640,4555,4555,4555,4555,0
|
|
20250210,113100,43321640,4555,4555,4555,4555,206
|
|
20250210,113000,42383310,4555,4555,4555,4555,0
|
|
20250210,112900,42383310,4555,4555,4555,4555,0
|
|
20250210,112800,42383310,4555,4555,4555,4555,0
|
|
20250210,112700,42383310,4555,4555,4555,4555,0
|
|
20250210,112600,42383310,4555,4555,4555,4555,0
|
|
20250210,112500,42383310,4555,4555,4555,4555,0
|
|
20250210,112400,42383310,4555,4555,4555,4555,0
|
|
20250210,112300,42383310,4555,4555,4555,4555,0
|
|
20250210,112200,42383310,4555,4555,4555,4555,0
|
|
20250210,112100,42383310,4555,4555,4555,4555,0
|
|
20250210,112000,42383310,4555,4555,4555,4555,0
|
|
20250210,111900,42383310,4555,4555,4555,4555,0
|
|
20250210,111800,42383310,4555,4555,4555,4555,0
|
|
20250210,111700,42383310,4555,4555,4555,4555,0
|
|
20250210,111600,42383310,4555,4555,4555,4555,5
|
|
20250210,111500,42360535,4550,4550,4550,4550,0
|
|
20250210,111400,42360535,4550,4550,4550,4550,0
|
|
20250210,111300,42360535,4550,4550,4550,4550,0
|
|
20250210,111200,42360535,4550,4550,4550,4550,0
|
|
20250210,111100,42360535,4550,4565,4565,4550,4
|
|
20250210,111000,42342290,4565,4565,4565,4565,0
|
|
20250210,110900,42342290,4565,4565,4565,4565,2
|
|
20250210,110800,42333160,4565,4565,4565,4565,0
|
|
20250210,110700,42333160,4565,4565,4565,4565,163
|
|
20250210,110600,41589065,4565,4565,4565,4565,833
|
|
20250210,110500,37786420,4560,4560,4560,4560,0
|
|
20250210,110400,37786420,4560,4550,4560,4550,1018
|
|
20250210,110300,33144520,4550,4550,4550,4550,0
|
|
20250210,110200,33144520,4550,4550,4550,4550,0
|
|
20250210,110100,33144520,4550,4550,4550,4550,0
|
|
20250210,110000,33144520,4550,4550,4550,4550,0
|
|
20250210,105900,33144520,4550,4550,4550,4550,0
|
|
20250210,105800,33144520,4550,4550,4550,4550,0
|
|
20250210,105700,33144520,4550,4550,4550,4550,0
|
|
20250210,105600,33144520,4550,4550,4550,4550,0
|
|
20250210,105500,33144520,4550,4550,4550,4550,30
|
|
20250210,105400,33008020,4560,4560,4560,4560,0
|
|
20250210,105300,33008020,4560,4560,4560,4560,0
|
|
20250210,105200,33008020,4560,4560,4560,4560,0
|
|
20250210,105100,33008020,4560,4560,4560,4560,0
|
|
20250210,105000,33008020,4560,4545,4560,4545,4
|
|
20250210,104900,32989815,4550,4550,4550,4550,0
|
|
20250210,104800,32989815,4550,4550,4550,4550,0
|
|
20250210,104700,32989815,4550,4550,4550,4550,0
|
|
20250210,104600,32989815,4550,4550,4550,4550,0
|
|
20250210,104500,32989815,4550,4550,4550,4550,0
|
|
20250210,104400,32989815,4550,4550,4550,4550,0
|
|
20250210,104300,32989815,4550,4535,4550,4535,501
|
|
20250210,104200,30710280,4550,4550,4550,4550,0
|
|
20250210,104100,30710280,4550,4550,4550,4550,0
|
|
20250210,104000,30710280,4550,4550,4550,4550,1
|
|
20250210,103900,30705730,4535,4535,4535,4535,0
|
|
20250210,103800,30705730,4535,4535,4535,4535,0
|
|
20250210,103700,30705730,4535,4535,4535,4535,1
|
|
20250210,103600,30701195,4570,4570,4570,4570,0
|
|
20250210,103500,30701195,4570,4570,4570,4570,0
|
|
20250210,103400,30701195,4570,4570,4570,4570,0
|
|
20250210,103300,30701195,4570,4535,4570,4535,2301
|
|
20250210,103200,20197030,4535,4535,4535,4535,0
|
|
20250210,103100,20197030,4535,4535,4535,4535,0
|
|
20250210,103000,20197030,4535,4530,4535,4530,780
|
|
20250210,102900,16663605,4530,4530,4530,4530,0
|
|
20250210,102800,16663605,4530,4530,4530,4530,0
|
|
20250210,102700,16663605,4530,4530,4530,4530,5
|
|
20250210,102600,16640955,4530,4530,4530,4530,0
|
|
20250210,102500,16640955,4530,4530,4530,4530,9
|
|
20250210,102400,16600185,4525,4525,4525,4525,0
|
|
20250210,102300,16600185,4525,4525,4525,4525,0
|
|
20250210,102200,16600185,4525,4525,4525,4525,95
|
|
20250210,102100,16170310,4525,4530,4530,4525,464
|
|
20250210,102000,14070075,4530,4530,4530,4530,0
|
|
20250210,101900,14070075,4530,4530,4530,4530,0
|
|
20250210,101800,14070075,4530,4530,4530,4530,0
|
|
20250210,101700,14070075,4530,4530,4530,4530,0
|
|
20250210,101600,14070075,4530,4530,4530,4530,0
|
|
20250210,101500,14070075,4530,4530,4530,4530,0
|
|
20250210,101400,14070075,4530,4530,4530,4530,0
|
|
20250210,101300,14070075,4530,4535,4535,4530,126
|
|
20250210,101200,13498695,4535,4535,4535,4535,0
|
|
20250210,101100,13498695,4535,4535,4535,4535,0
|
|
20250210,101000,13498695,4535,4550,4550,4535,7
|
|
20250210,100900,13466880,4545,4545,4545,4545,0
|
|
20250210,100800,13466880,4545,4545,4545,4545,0
|
|
20250210,100700,13466880,4545,4545,4545,4545,0
|
|
20250210,100600,13466880,4545,4550,4550,4545,7
|
|
20250210,100500,13435040,4545,4545,4545,4545,40
|
|
20250210,100400,13253240,4535,4545,4545,4535,6
|
|
20250210,100300,13225980,4545,4545,4545,4545,0
|
|
20250210,100200,13225980,4545,4545,4545,4545,1
|
|
20250210,100100,13221435,4545,4545,4545,4545,0
|
|
20250210,100000,13221435,4545,4545,4545,4545,0
|
|
20250210,095900,13221435,4545,4545,4545,4545,3
|
|
20250210,095800,13207800,4550,4550,4550,4550,0
|
|
20250210,095700,13207800,4550,4550,4550,4550,0
|
|
20250210,095600,13207800,4550,4550,4550,4550,7
|
|
20250210,095500,13175950,4550,4550,4550,4550,23
|
|
20250210,095400,13071300,4545,4540,4545,4540,500
|
|
20250210,095300,10799820,4540,4540,4540,4540,0
|
|
20250210,095200,10799820,4540,4540,4540,4540,24
|
|
20250210,095100,10690860,4540,4540,4540,4540,1
|
|
20250210,095000,10686320,4540,4540,4540,4540,2
|
|
20250210,094900,10677240,4530,4530,4530,4530,0
|
|
20250210,094800,10677240,4530,4530,4530,4530,0
|
|
20250210,094700,10677240,4530,4530,4530,4530,195
|
|
20250210,094600,9793890,4530,4530,4530,4530,75
|
|
20250210,094500,9454140,4530,4530,4530,4530,0
|
|
20250210,094400,9454140,4530,4530,4530,4530,225
|
|
20250210,094300,8434890,4530,4530,4530,4530,100
|
|
20250210,094200,7981890,4530,4530,4530,4530,0
|
|
20250210,094100,7981890,4530,4530,4530,4530,0
|
|
20250210,094000,7981890,4530,4530,4530,4530,0
|
|
20250210,093900,7981890,4530,4530,4530,4530,0
|
|
20250210,093800,7981890,4530,4530,4530,4530,0
|
|
20250210,093700,7981890,4530,4530,4530,4530,346
|
|
20250210,093600,6414510,4530,4530,4530,4530,10
|
|
20250210,093500,6369210,4530,4530,4530,4530,0
|
|
20250210,093400,6369210,4530,4530,4530,4530,161
|
|
20250210,093300,5639880,4540,4540,4540,4540,0
|
|
20250210,093200,5639880,4540,4540,4540,4540,0
|
|
20250210,093100,5639880,4540,4540,4540,4540,0
|
|
20250210,093000,5639880,4540,4540,4540,4540,2
|
|
20250210,092900,5630800,4540,4540,4540,4540,0
|
|
20250210,092800,5630800,4540,4540,4540,4540,0
|
|
20250210,092700,5630800,4540,4540,4540,4540,0
|
|
20250210,092600,5630800,4540,4540,4540,4540,0
|
|
20250210,092500,5630800,4540,4540,4540,4540,0
|
|
20250210,092400,5630800,4540,4540,4540,4540,0
|
|
20250210,092300,5630800,4540,4540,4540,4540,0
|
|
20250210,092200,5630800,4540,4540,4540,4540,0
|
|
20250210,092100,5630800,4540,4540,4540,4540,5
|
|
20250210,092000,5608100,4525,4525,4525,4525,0
|
|
20250210,091900,5608100,4525,4525,4525,4525,0
|
|
20250210,091800,5608100,4525,4525,4525,4525,129
|
|
20250210,091700,5024375,4540,4540,4540,4540,0
|
|
20250210,091600,5024375,4540,4525,4540,4525,5
|
|
20250210,091500,5001690,4515,4515,4515,4515,0
|
|
20250210,091400,5001690,4515,4515,4515,4515,0
|
|
20250210,091300,5001690,4515,4520,4520,4515,20
|
|
20250210,091200,4911385,4525,4520,4525,4520,2
|
|
20250210,091100,4902340,4540,4540,4540,4540,0
|
|
20250210,091000,4902340,4540,4525,4540,4525,3
|
|
20250210,090900,4888745,4515,4515,4515,4515,1
|
|
20250210,090800,4884230,4520,4540,4540,4520,8
|
|
20250210,090700,4847930,4510,4510,4510,4510,0
|
|
20250210,090600,4847930,4510,4510,4510,4510,0
|
|
20250210,090500,4847930,4510,4510,4510,4510,0
|
|
20250210,090400,4847930,4510,4510,4510,4510,0
|
|
20250210,090300,4847930,4510,4510,4510,4510,1
|
|
20250210,090200,4843420,4535,4535,4545,4535,904
|
|
20250210,090100,743740,4535,4535,4535,4535,0
|
|
20250210,090000,743740,4535,4535,4535,4535,164
|