652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,194900,127837090,4505,4505,4505,4505,309
|
|
20250211,194800,127837090,4505,4505,4505,4505,0
|
|
20250211,194700,127837090,4505,4505,4505,4505,0
|
|
20250211,194600,127837090,4505,4505,4505,4505,0
|
|
20250211,194500,127837090,4505,4505,4505,4505,0
|
|
20250211,194400,127837090,4505,4505,4505,4505,0
|
|
20250211,194300,127837090,4505,4505,4505,4505,0
|
|
20250211,194200,127837090,4505,4505,4505,4505,0
|
|
20250211,194100,127837090,4505,4505,4505,4505,0
|
|
20250211,194000,127837090,4505,4505,4505,4505,0
|
|
20250211,193900,127837090,4505,4505,4505,4505,0
|
|
20250211,193800,127837090,4505,4505,4505,4505,0
|
|
20250211,193700,127837090,4505,4505,4505,4505,0
|
|
20250211,193600,127837090,4505,4505,4505,4505,0
|
|
20250211,193500,127837090,4505,4505,4505,4505,0
|
|
20250211,193400,127837090,4505,4505,4505,4505,0
|
|
20250211,193300,127837090,4505,4505,4505,4505,0
|
|
20250211,193200,127837090,4505,4505,4505,4505,0
|
|
20250211,193100,127837090,4505,4505,4505,4505,0
|
|
20250211,193000,127837090,4505,4505,4505,4505,0
|
|
20250211,192900,127837090,4505,4505,4505,4505,0
|
|
20250211,192800,127837090,4505,4505,4505,4505,0
|
|
20250211,192700,127837090,4505,4505,4505,4505,0
|
|
20250211,192600,127837090,4505,4505,4505,4505,0
|
|
20250211,192500,127837090,4505,4505,4505,4505,0
|
|
20250211,192400,127837090,4505,4505,4505,4505,0
|
|
20250211,192300,127837090,4505,4505,4505,4505,0
|
|
20250211,192200,127837090,4505,4505,4505,4505,0
|
|
20250211,192100,127837090,4505,4505,4505,4505,0
|
|
20250211,192000,127837090,4505,4505,4505,4505,0
|
|
20250211,191900,127837090,4505,4505,4505,4505,309
|
|
20250211,191800,127837090,4505,4505,4505,4505,0
|
|
20250211,191700,127837090,4505,4505,4505,4505,0
|
|
20250211,191600,127837090,4505,4505,4505,4505,0
|
|
20250211,191500,127837090,4505,4505,4505,4505,0
|
|
20250211,191400,127837090,4505,4505,4505,4505,0
|
|
20250211,191300,127837090,4505,4505,4505,4505,0
|
|
20250211,191200,127837090,4505,4505,4505,4505,0
|
|
20250211,191100,127837090,4505,4505,4505,4505,0
|
|
20250211,191000,127837090,4505,4505,4505,4505,0
|
|
20250211,190900,127837090,4505,4505,4505,4505,0
|
|
20250211,190800,127837090,4505,4505,4505,4505,0
|
|
20250211,190700,127837090,4505,4505,4505,4505,0
|
|
20250211,190600,127837090,4505,4505,4505,4505,0
|
|
20250211,190500,127837090,4505,4505,4505,4505,0
|
|
20250211,190400,127837090,4505,4505,4505,4505,0
|
|
20250211,190300,127837090,4505,4505,4505,4505,0
|
|
20250211,190200,127837090,4505,4505,4505,4505,0
|
|
20250211,190100,127837090,4505,4505,4505,4505,0
|
|
20250211,190000,127837090,4505,4505,4505,4505,0
|
|
20250211,185900,127837090,4505,4505,4505,4505,0
|
|
20250211,185800,127837090,4505,4505,4505,4505,0
|
|
20250211,185700,127837090,4505,4505,4505,4505,0
|
|
20250211,185600,127837090,4505,4505,4505,4505,0
|
|
20250211,185500,127837090,4505,4505,4505,4505,0
|
|
20250211,185400,127837090,4505,4505,4505,4505,0
|
|
20250211,185300,127837090,4505,4505,4505,4505,0
|
|
20250211,185200,127837090,4505,4505,4505,4505,0
|
|
20250211,185100,127837090,4505,4505,4505,4505,0
|
|
20250211,185000,127837090,4505,4505,4505,4505,0
|
|
20250211,184900,127837090,4505,4505,4505,4505,309
|
|
20250211,184800,127837090,4505,4505,4505,4505,0
|
|
20250211,184700,127837090,4505,4505,4505,4505,0
|
|
20250211,184600,127837090,4505,4505,4505,4505,0
|
|
20250211,184500,127837090,4505,4505,4505,4505,0
|
|
20250211,184400,127837090,4505,4505,4505,4505,0
|
|
20250211,184300,127837090,4505,4505,4505,4505,0
|
|
20250211,184200,127837090,4505,4505,4505,4505,0
|
|
20250211,184100,127837090,4505,4505,4505,4505,0
|
|
20250211,184000,127837090,4505,4505,4505,4505,0
|
|
20250211,183900,127837090,4505,4505,4505,4505,0
|
|
20250211,183800,127837090,4505,4505,4505,4505,0
|
|
20250211,183700,127837090,4505,4505,4505,4505,0
|
|
20250211,183600,127837090,4505,4505,4505,4505,0
|
|
20250211,183500,127837090,4505,4505,4505,4505,0
|
|
20250211,183400,127837090,4505,4505,4505,4505,0
|
|
20250211,183300,127837090,4505,4505,4505,4505,0
|
|
20250211,183200,127837090,4505,4505,4505,4505,0
|
|
20250211,183100,127837090,4505,4505,4505,4505,0
|
|
20250211,183000,127837090,4505,4505,4505,4505,0
|
|
20250211,182900,127837090,4505,4505,4505,4505,0
|
|
20250211,182800,127837090,4505,4505,4505,4505,0
|
|
20250211,182700,127837090,4505,4505,4505,4505,0
|
|
20250211,182600,127837090,4505,4505,4505,4505,0
|
|
20250211,182500,127837090,4505,4505,4505,4505,0
|
|
20250211,182400,127837090,4505,4505,4505,4505,0
|
|
20250211,182300,127837090,4505,4505,4505,4505,0
|
|
20250211,182200,127837090,4505,4505,4505,4505,0
|
|
20250211,182100,127837090,4505,4505,4505,4505,0
|
|
20250211,182000,127837090,4505,4505,4505,4505,0
|
|
20250211,181900,127837090,4505,4505,4505,4505,309
|
|
20250211,181800,127837090,4505,4505,4505,4505,0
|
|
20250211,181700,127837090,4505,4505,4505,4505,0
|
|
20250211,181600,127837090,4505,4505,4505,4505,0
|
|
20250211,181500,127837090,4505,4505,4505,4505,0
|
|
20250211,181400,127837090,4505,4505,4505,4505,0
|
|
20250211,181300,127837090,4505,4505,4505,4505,0
|
|
20250211,181200,127837090,4505,4505,4505,4505,0
|
|
20250211,181100,127837090,4505,4505,4505,4505,0
|
|
20250211,181000,127837090,4505,4505,4505,4505,0
|
|
20250211,180900,127837090,4505,4505,4505,4505,0
|
|
20250211,180800,127837090,4505,4505,4505,4505,0
|
|
20250211,180700,127837090,4505,4505,4505,4505,0
|
|
20250211,180600,127837090,4505,4505,4505,4505,0
|
|
20250211,180500,127837090,4505,4505,4505,4505,0
|
|
20250211,180400,127837090,4505,4505,4505,4505,0
|
|
20250211,180300,127837090,4505,4505,4505,4505,0
|
|
20250211,180200,127837090,4505,4505,4505,4505,0
|
|
20250211,180100,127837090,4505,4505,4505,4505,0
|
|
20250211,180000,127837090,4505,4505,4505,4505,0
|
|
20250211,175900,127837090,4505,4505,4505,4505,0
|
|
20250211,175800,127837090,4505,4505,4505,4505,0
|
|
20250211,175700,127837090,4505,4505,4505,4505,0
|
|
20250211,175600,127837090,4505,4505,4505,4505,0
|
|
20250211,175500,127837090,4505,4505,4505,4505,0
|
|
20250211,175400,127837090,4505,4505,4505,4505,0
|
|
20250211,175300,127837090,4505,4505,4505,4505,0
|
|
20250211,175200,127837090,4505,4505,4505,4505,0
|
|
20250211,175100,127837090,4505,4505,4505,4505,0
|
|
20250211,175000,127837090,4505,4505,4505,4505,0
|
|
20250211,174900,127837090,4505,4505,4505,4505,309
|
|
20250211,174800,127837090,4505,4505,4505,4505,0
|
|
20250211,174700,127837090,4505,4505,4505,4505,0
|
|
20250211,174600,127837090,4505,4505,4505,4505,0
|
|
20250211,174500,127837090,4505,4505,4505,4505,0
|
|
20250211,174400,127837090,4505,4505,4505,4505,0
|
|
20250211,174300,127837090,4505,4505,4505,4505,0
|
|
20250211,174200,127837090,4505,4505,4505,4505,0
|
|
20250211,174100,127837090,4505,4505,4505,4505,0
|
|
20250211,174000,127837090,4505,4505,4505,4505,0
|
|
20250211,173900,127837090,4505,4505,4505,4505,0
|
|
20250211,173800,127837090,4505,4505,4505,4505,0
|
|
20250211,173700,127837090,4505,4505,4505,4505,0
|
|
20250211,173600,127837090,4505,4505,4505,4505,0
|
|
20250211,173500,127837090,4505,4505,4505,4505,0
|
|
20250211,173400,127837090,4505,4505,4505,4505,0
|
|
20250211,173300,127837090,4505,4505,4505,4505,0
|
|
20250211,173200,127837090,4505,4505,4505,4505,0
|
|
20250211,173100,127837090,4505,4505,4505,4505,0
|
|
20250211,173000,127837090,4505,4505,4505,4505,0
|
|
20250211,172900,127837090,4505,4505,4505,4505,0
|
|
20250211,172800,127837090,4505,4505,4505,4505,0
|
|
20250211,172700,127837090,4505,4505,4505,4505,0
|
|
20250211,172600,127837090,4505,4505,4505,4505,0
|
|
20250211,172500,127837090,4505,4505,4505,4505,0
|
|
20250211,172400,127837090,4505,4505,4505,4505,0
|
|
20250211,172300,127837090,4505,4505,4505,4505,0
|
|
20250211,172200,127837090,4505,4505,4505,4505,0
|
|
20250211,172100,127837090,4505,4505,4505,4505,0
|
|
20250211,172000,127837090,4505,4505,4505,4505,0
|
|
20250211,171900,127837090,4505,4505,4505,4505,309
|
|
20250211,171800,127837090,4505,4505,4505,4505,0
|
|
20250211,171700,127837090,4505,4505,4505,4505,0
|
|
20250211,171600,127837090,4505,4505,4505,4505,0
|
|
20250211,171500,127837090,4505,4505,4505,4505,0
|
|
20250211,171400,127837090,4505,4505,4505,4505,0
|
|
20250211,171300,127837090,4505,4505,4505,4505,0
|
|
20250211,171200,127837090,4505,4505,4505,4505,0
|
|
20250211,171100,127837090,4505,4505,4505,4505,0
|
|
20250211,171000,127837090,4505,4505,4505,4505,0
|
|
20250211,170900,127837090,4505,4505,4505,4505,0
|
|
20250211,170800,127837090,4505,4505,4505,4505,0
|
|
20250211,170700,127837090,4505,4505,4505,4505,0
|
|
20250211,170600,127837090,4505,4505,4505,4505,0
|
|
20250211,170500,127837090,4505,4505,4505,4505,0
|
|
20250211,170400,127837090,4505,4505,4505,4505,0
|
|
20250211,170300,127837090,4505,4505,4505,4505,0
|
|
20250211,170200,127837090,4505,4505,4505,4505,0
|
|
20250211,170100,127837090,4505,4505,4505,4505,0
|
|
20250211,170000,127837090,4505,4505,4505,4505,0
|
|
20250211,165900,127837090,4505,4505,4505,4505,0
|
|
20250211,165800,127837090,4505,4505,4505,4505,0
|
|
20250211,165700,127837090,4505,4505,4505,4505,0
|
|
20250211,165600,127837090,4505,4505,4505,4505,0
|
|
20250211,165500,127837090,4505,4505,4505,4505,0
|
|
20250211,165400,127837090,4505,4505,4505,4505,0
|
|
20250211,165300,127837090,4505,4505,4505,4505,0
|
|
20250211,165200,127837090,4505,4505,4505,4505,0
|
|
20250211,165100,127837090,4505,4505,4505,4505,0
|
|
20250211,165000,127837090,4505,4505,4505,4505,0
|
|
20250211,164900,127837090,4505,4505,4505,4505,309
|
|
20250211,164800,127837090,4505,4505,4505,4505,0
|
|
20250211,164700,127837090,4505,4505,4505,4505,0
|
|
20250211,164600,127837090,4505,4505,4505,4505,0
|
|
20250211,164500,127837090,4505,4505,4505,4505,0
|
|
20250211,164400,127837090,4505,4505,4505,4505,0
|
|
20250211,164300,127837090,4505,4505,4505,4505,0
|
|
20250211,164200,127837090,4505,4505,4505,4505,0
|
|
20250211,164100,127837090,4505,4505,4505,4505,0
|
|
20250211,164000,127837090,4505,4505,4505,4505,0
|
|
20250211,163900,127837090,4505,4505,4505,4505,0
|
|
20250211,163800,127837090,4505,4505,4505,4505,0
|
|
20250211,163700,127837090,4505,4505,4505,4505,0
|
|
20250211,163600,127837090,4505,4505,4505,4505,0
|
|
20250211,163500,127837090,4505,4505,4505,4505,0
|
|
20250211,163400,127837090,4505,4505,4505,4505,0
|
|
20250211,163300,127837090,4505,4505,4505,4505,0
|
|
20250211,163200,127837090,4505,4505,4505,4505,0
|
|
20250211,163100,127837090,4505,4505,4505,4505,0
|
|
20250211,163000,127837090,4505,4505,4505,4505,0
|
|
20250211,162900,127837090,4505,4505,4505,4505,0
|
|
20250211,162800,127837090,4505,4505,4505,4505,0
|
|
20250211,162700,127837090,4505,4505,4505,4505,0
|
|
20250211,162600,127837090,4505,4505,4505,4505,0
|
|
20250211,162500,127837090,4505,4505,4505,4505,0
|
|
20250211,162400,127837090,4505,4505,4505,4505,0
|
|
20250211,162300,127837090,4505,4505,4505,4505,0
|
|
20250211,162200,127837090,4505,4505,4505,4505,0
|
|
20250211,162100,127837090,4505,4505,4505,4505,0
|
|
20250211,162000,127837090,4505,4505,4505,4505,0
|
|
20250211,161900,127837090,4505,4505,4505,4505,309
|
|
20250211,161800,127837090,4505,4505,4505,4505,0
|
|
20250211,161700,127837090,4505,4505,4505,4505,0
|
|
20250211,161600,127837090,4505,4505,4505,4505,0
|
|
20250211,161500,127837090,4505,4505,4505,4505,0
|
|
20250211,161400,127837090,4505,4505,4505,4505,0
|
|
20250211,161300,127837090,4505,4505,4505,4505,0
|
|
20250211,161200,127837090,4505,4505,4505,4505,0
|
|
20250211,161100,127837090,4505,4505,4505,4505,0
|
|
20250211,161000,127837090,4505,4505,4505,4505,0
|
|
20250211,160900,127837090,4505,4505,4505,4505,0
|
|
20250211,160800,127837090,4505,4505,4505,4505,0
|
|
20250211,160700,127837090,4505,4505,4505,4505,0
|
|
20250211,160600,127837090,4505,4505,4505,4505,0
|
|
20250211,160500,127837090,4505,4505,4505,4505,0
|
|
20250211,160400,127837090,4505,4505,4505,4505,0
|
|
20250211,160300,127837090,4505,4505,4505,4505,0
|
|
20250211,160200,127837090,4505,4505,4505,4505,0
|
|
20250211,160100,127837090,4505,4505,4505,4505,0
|
|
20250211,160000,127837090,4505,4505,4505,4505,0
|
|
20250211,155900,127837090,4505,4505,4505,4505,0
|
|
20250211,155800,127837090,4505,4505,4505,4505,0
|
|
20250211,155700,127837090,4505,4505,4505,4505,0
|
|
20250211,155600,127837090,4505,4505,4505,4505,0
|
|
20250211,155500,127837090,4505,4505,4505,4505,0
|
|
20250211,155400,127837090,4505,4505,4505,4505,0
|
|
20250211,155300,127837090,4505,4505,4505,4505,0
|
|
20250211,155200,127837090,4505,4505,4505,4505,0
|
|
20250211,155100,127837090,4505,4505,4505,4505,0
|
|
20250211,155000,127837090,4505,4505,4505,4505,0
|
|
20250211,154900,127837090,4505,4505,4505,4505,309
|
|
20250211,154800,127837090,4505,4505,4505,4505,0
|
|
20250211,154700,127837090,4505,4505,4505,4505,0
|
|
20250211,154600,127837090,4505,4505,4505,4505,0
|
|
20250211,154500,127837090,4505,4505,4505,4505,0
|
|
20250211,154400,127837090,4505,4505,4505,4505,0
|
|
20250211,154300,127837090,4505,4505,4505,4505,0
|
|
20250211,154200,127837090,4505,4505,4505,4505,0
|
|
20250211,154100,127837090,4505,4505,4505,4505,0
|
|
20250211,154000,127837090,4505,4505,4505,4505,0
|
|
20250211,153900,127837090,4505,4505,4505,4505,0
|
|
20250211,153800,127837090,4505,4505,4505,4505,0
|
|
20250211,153700,127837090,4505,4505,4505,4505,0
|
|
20250211,153600,127837090,4505,4505,4505,4505,0
|
|
20250211,153500,127837090,4505,4505,4505,4505,0
|
|
20250211,153400,127837090,4505,4505,4505,4505,0
|
|
20250211,153300,127837090,4505,4505,4505,4505,0
|
|
20250211,153200,127837090,4505,4505,4505,4505,0
|
|
20250211,153100,127837090,4505,4505,4505,4505,0
|
|
20250211,153000,127837090,4505,4505,4505,4505,309
|
|
20250211,152900,126445045,4525,4525,4525,4525,0
|
|
20250211,152800,126445045,4525,4525,4525,4525,0
|
|
20250211,152700,126445045,4525,4525,4525,4525,0
|
|
20250211,152600,126445045,4525,4525,4525,4525,0
|
|
20250211,152500,126445045,4525,4525,4525,4525,0
|
|
20250211,152400,126445045,4525,4525,4525,4525,0
|
|
20250211,152300,126445045,4525,4525,4525,4525,0
|
|
20250211,152200,126445045,4525,4525,4525,4525,0
|
|
20250211,152100,126445045,4525,4525,4525,4525,0
|
|
20250211,152000,126445045,4525,4525,4525,4525,0
|
|
20250211,151900,126445045,4525,4525,4525,4525,0
|
|
20250211,151800,126445045,4525,4525,4525,4525,0
|
|
20250211,151700,126445045,4525,4525,4525,4525,0
|
|
20250211,151600,126445045,4525,4510,4525,4500,1643
|
|
20250211,151500,119038050,4510,4510,4510,4510,0
|
|
20250211,151400,119038050,4510,4510,4510,4510,0
|
|
20250211,151300,119038050,4510,4510,4510,4510,0
|
|
20250211,151200,119038050,4510,4510,4510,4510,0
|
|
20250211,151100,119038050,4510,4510,4510,4510,0
|
|
20250211,151000,119038050,4510,4510,4510,4510,0
|
|
20250211,150900,119038050,4510,4510,4510,4510,16
|
|
20250211,150800,118965890,4525,4525,4525,4525,0
|
|
20250211,150700,118965890,4525,4525,4525,4525,0
|
|
20250211,150600,118965890,4525,4525,4525,4525,0
|
|
20250211,150500,118965890,4525,4525,4525,4525,0
|
|
20250211,150400,118965890,4525,4525,4525,4525,0
|
|
20250211,150300,118965890,4525,4520,4525,4520,4000
|
|
20250211,150200,100866300,4510,4510,4510,4510,0
|
|
20250211,150100,100866300,4510,4510,4510,4510,100
|
|
20250211,150000,100415300,4525,4520,4525,4520,1344
|
|
20250211,145900,94335955,4510,4510,4510,4510,0
|
|
20250211,145800,94335955,4510,4510,4510,4510,0
|
|
20250211,145700,94335955,4510,4510,4510,4510,0
|
|
20250211,145600,94335955,4510,4510,4510,4510,0
|
|
20250211,145500,94335955,4510,4510,4510,4510,0
|
|
20250211,145400,94335955,4510,4510,4510,4510,0
|
|
20250211,145300,94335955,4510,4510,4510,4510,0
|
|
20250211,145200,94335955,4510,4510,4510,4510,1
|
|
20250211,145100,94331445,4525,4525,4525,4525,1
|
|
20250211,145000,94326920,4510,4510,4510,4510,0
|
|
20250211,144900,94326920,4510,4510,4510,4510,0
|
|
20250211,144800,94326920,4510,4510,4510,4510,0
|
|
20250211,144700,94326920,4510,4510,4510,4510,0
|
|
20250211,144600,94326920,4510,4510,4510,4510,0
|
|
20250211,144500,94326920,4510,4510,4510,4510,0
|
|
20250211,144400,94326920,4510,4510,4510,4510,0
|
|
20250211,144300,94326920,4510,4515,4515,4510,600
|
|
20250211,144200,91620720,4515,4520,4520,4515,329
|
|
20250211,144100,90135265,4520,4520,4520,4520,0
|
|
20250211,144000,90135265,4520,4520,4520,4520,0
|
|
20250211,143900,90135265,4520,4520,4520,4520,0
|
|
20250211,143800,90135265,4520,4520,4520,4520,0
|
|
20250211,143700,90135265,4520,4520,4520,4520,0
|
|
20250211,143600,90135265,4520,4520,4520,4520,0
|
|
20250211,143500,90135265,4520,4520,4520,4520,0
|
|
20250211,143400,90135265,4520,4520,4520,4520,0
|
|
20250211,143300,90135265,4520,4520,4520,4520,0
|
|
20250211,143200,90135265,4520,4520,4520,4520,0
|
|
20250211,143100,90135265,4520,4520,4520,4520,504
|
|
20250211,143000,87857185,4525,4525,4525,4525,0
|
|
20250211,142900,87857185,4525,4525,4525,4525,0
|
|
20250211,142800,87857185,4525,4525,4525,4525,0
|
|
20250211,142700,87857185,4525,4525,4525,4525,0
|
|
20250211,142600,87857185,4525,4525,4525,4525,0
|
|
20250211,142500,87857185,4525,4525,4525,4525,0
|
|
20250211,142400,87857185,4525,4525,4525,4525,0
|
|
20250211,142300,87857185,4525,4525,4525,4525,0
|
|
20250211,142200,87857185,4525,4525,4525,4525,0
|
|
20250211,142100,87857185,4525,4525,4525,4525,0
|
|
20250211,142000,87857185,4525,4525,4525,4525,0
|
|
20250211,141900,87857185,4525,4525,4525,4525,0
|
|
20250211,141800,87857185,4525,4525,4525,4525,0
|
|
20250211,141700,87857185,4525,4525,4525,4525,0
|
|
20250211,141600,87857185,4525,4525,4525,4525,0
|
|
20250211,141500,87857185,4525,4525,4525,4525,900
|
|
20250211,141400,83784685,4515,4515,4515,4515,0
|
|
20250211,141300,83784685,4515,4515,4515,4515,0
|
|
20250211,141200,83784685,4515,4515,4515,4515,0
|
|
20250211,141100,83784685,4515,4515,4515,4515,0
|
|
20250211,141000,83784685,4515,4515,4515,4515,442
|
|
20250211,140900,81789055,4510,4510,4510,4510,0
|
|
20250211,140800,81789055,4510,4510,4510,4510,0
|
|
20250211,140700,81789055,4510,4510,4510,4510,0
|
|
20250211,140600,81789055,4510,4510,4510,4510,0
|
|
20250211,140500,81789055,4510,4510,4510,4510,0
|
|
20250211,140400,81789055,4510,4510,4510,4510,0
|
|
20250211,140300,81789055,4510,4510,4510,4510,0
|
|
20250211,140200,81789055,4510,4510,4510,4510,0
|
|
20250211,140100,81789055,4510,4510,4510,4510,0
|
|
20250211,140000,81789055,4510,4510,4510,4510,0
|
|
20250211,135900,81789055,4510,4510,4510,4510,30
|
|
20250211,135800,81653755,4515,4515,4515,4515,10
|
|
20250211,135700,81608605,4510,4510,4510,4510,0
|
|
20250211,135600,81608605,4510,4510,4510,4510,0
|
|
20250211,135500,81608605,4510,4510,4510,4510,0
|
|
20250211,135400,81608605,4510,4510,4510,4510,0
|
|
20250211,135300,81608605,4510,4510,4510,4510,0
|
|
20250211,135200,81608605,4510,4510,4510,4510,0
|
|
20250211,135100,81608605,4510,4510,4510,4510,210
|
|
20250211,135000,80661505,4500,4500,4500,4500,0
|
|
20250211,134900,80661505,4500,4500,4500,4500,0
|
|
20250211,134800,80661505,4500,4500,4500,4500,0
|
|
20250211,134700,80661505,4500,4500,4500,4500,0
|
|
20250211,134600,80661505,4500,4500,4500,4500,0
|
|
20250211,134500,80661505,4500,4500,4500,4500,0
|
|
20250211,134400,80661505,4500,4500,4500,4500,100
|
|
20250211,134300,80211505,4500,4500,4500,4500,0
|
|
20250211,134200,80211505,4500,4500,4500,4500,0
|
|
20250211,134100,80211505,4500,4500,4500,4500,0
|
|
20250211,134000,80211505,4500,4500,4500,4500,0
|
|
20250211,133900,80211505,4500,4500,4500,4500,0
|
|
20250211,133800,80211505,4500,4500,4500,4500,0
|
|
20250211,133700,80211505,4500,4500,4500,4500,0
|
|
20250211,133600,80211505,4500,4500,4500,4500,0
|
|
20250211,133500,80211505,4500,4500,4500,4500,0
|
|
20250211,133400,80211505,4500,4500,4500,4500,0
|
|
20250211,133300,80211505,4500,4500,4500,4500,0
|
|
20250211,133200,80211505,4500,4500,4500,4500,0
|
|
20250211,133100,80211505,4500,4500,4500,4500,0
|
|
20250211,133000,80211505,4500,4500,4500,4500,1000
|
|
20250211,132900,75711505,4500,4500,4500,4500,0
|
|
20250211,132800,75711505,4500,4510,4510,4500,1000
|
|
20250211,132700,71205245,4530,4530,4530,4530,0
|
|
20250211,132600,71205245,4530,4530,4530,4530,0
|
|
20250211,132500,71205245,4530,4530,4530,4530,0
|
|
20250211,132400,71205245,4530,4530,4530,4530,0
|
|
20250211,132300,71205245,4530,4530,4530,4530,0
|
|
20250211,132200,71205245,4530,4530,4530,4530,0
|
|
20250211,132100,71205245,4530,4530,4530,4530,2
|
|
20250211,132000,71196185,4530,4530,4530,4530,0
|
|
20250211,131900,71196185,4530,4530,4530,4530,0
|
|
20250211,131800,71196185,4530,4530,4530,4530,500
|
|
20250211,131700,68931185,4530,4530,4530,4530,1
|
|
20250211,131600,68926655,4510,4510,4510,4510,0
|
|
20250211,131500,68926655,4510,4510,4510,4510,0
|
|
20250211,131400,68926655,4510,4510,4510,4510,0
|
|
20250211,131300,68926655,4510,4510,4510,4510,0
|
|
20250211,131200,68926655,4510,4510,4510,4510,0
|
|
20250211,131100,68926655,4510,4510,4510,4510,0
|
|
20250211,131000,68926655,4510,4510,4510,4510,0
|
|
20250211,130900,68926655,4510,4510,4510,4510,0
|
|
20250211,130800,68926655,4510,4510,4510,4510,0
|
|
20250211,130700,68926655,4510,4510,4510,4510,0
|
|
20250211,130600,68926655,4510,4515,4515,4510,268
|
|
20250211,130500,67717950,4510,4510,4510,4510,0
|
|
20250211,130400,67717950,4510,4510,4510,4510,0
|
|
20250211,130300,67717950,4510,4510,4510,4510,0
|
|
20250211,130200,67717950,4510,4510,4510,4510,0
|
|
20250211,130100,67717950,4510,4510,4510,4510,0
|
|
20250211,130000,67717950,4510,4510,4510,4510,0
|
|
20250211,125900,67717950,4510,4510,4510,4510,0
|
|
20250211,125800,67717950,4510,4510,4510,4510,0
|
|
20250211,125700,67717950,4510,4510,4510,4510,0
|
|
20250211,125600,67717950,4510,4510,4510,4510,0
|
|
20250211,125500,67717950,4510,4510,4510,4510,1
|
|
20250211,125400,67713440,4525,4525,4525,4525,500
|
|
20250211,125300,65450940,4525,4525,4525,4525,0
|
|
20250211,125200,65450940,4525,4525,4525,4525,0
|
|
20250211,125100,65450940,4525,4525,4525,4525,36
|
|
20250211,125000,65288040,4525,4525,4525,4525,0
|
|
20250211,124900,65288040,4525,4525,4525,4525,0
|
|
20250211,124800,65288040,4525,4525,4525,4525,0
|
|
20250211,124700,65288040,4525,4525,4525,4525,0
|
|
20250211,124600,65288040,4525,4525,4525,4525,0
|
|
20250211,124500,65288040,4525,4525,4525,4525,0
|
|
20250211,124400,65288040,4525,4525,4525,4525,23
|
|
20250211,124300,65183965,4525,4525,4525,4525,0
|
|
20250211,124200,65183965,4525,4525,4525,4525,0
|
|
20250211,124100,65183965,4525,4525,4525,4525,0
|
|
20250211,124000,65183965,4525,4525,4525,4525,0
|
|
20250211,123900,65183965,4525,4525,4525,4525,0
|
|
20250211,123800,65183965,4525,4525,4525,4525,0
|
|
20250211,123700,65183965,4525,4525,4525,4525,0
|
|
20250211,123600,65183965,4525,4525,4525,4525,0
|
|
20250211,123500,65183965,4525,4525,4525,4525,1
|
|
20250211,123400,65179440,4510,4510,4510,4510,0
|
|
20250211,123300,65179440,4510,4510,4510,4510,127
|
|
20250211,123200,64606670,4505,4505,4505,4505,0
|
|
20250211,123100,64606670,4505,4505,4505,4505,0
|
|
20250211,123000,64606670,4505,4505,4505,4505,500
|
|
20250211,122900,62354170,4505,4500,4505,4500,529
|
|
20250211,122800,59973415,4500,4500,4500,4500,0
|
|
20250211,122700,59973415,4500,4500,4500,4500,0
|
|
20250211,122600,59973415,4500,4500,4500,4500,0
|
|
20250211,122500,59973415,4500,4500,4500,4500,9
|
|
20250211,122400,59932915,4500,4500,4500,4500,0
|
|
20250211,122300,59932915,4500,4500,4500,4500,0
|
|
20250211,122200,59932915,4500,4500,4500,4500,0
|
|
20250211,122100,59932915,4500,4500,4500,4500,0
|
|
20250211,122000,59932915,4500,4500,4500,4500,0
|
|
20250211,121900,59932915,4500,4500,4500,4500,0
|
|
20250211,121800,59932915,4500,4500,4500,4500,0
|
|
20250211,121700,59932915,4500,4500,4500,4500,0
|
|
20250211,121600,59932915,4500,4500,4500,4500,1
|
|
20250211,121500,59928415,4490,4490,4490,4490,0
|
|
20250211,121400,59928415,4490,4490,4490,4490,0
|
|
20250211,121300,59928415,4490,4490,4490,4490,0
|
|
20250211,121200,59928415,4490,4490,4490,4490,0
|
|
20250211,121100,59928415,4490,4490,4490,4490,0
|
|
20250211,121000,59928415,4490,4490,4490,4490,0
|
|
20250211,120900,59928415,4490,4490,4490,4490,0
|
|
20250211,120800,59928415,4490,4490,4490,4490,21
|
|
20250211,120700,59834125,4500,4495,4500,4495,200
|
|
20250211,120600,58934625,4490,4490,4490,4490,325
|
|
20250211,120500,57475375,4485,4485,4485,4485,0
|
|
20250211,120400,57475375,4485,4485,4485,4485,0
|
|
20250211,120300,57475375,4485,4485,4485,4485,0
|
|
20250211,120200,57475375,4485,4485,4485,4485,0
|
|
20250211,120100,57475375,4485,4485,4485,4485,0
|
|
20250211,120000,57475375,4485,4485,4485,4485,0
|
|
20250211,115900,57475375,4485,4485,4485,4485,0
|
|
20250211,115800,57475375,4485,4485,4485,4485,0
|
|
20250211,115700,57475375,4485,4485,4485,4485,22
|
|
20250211,115600,57376705,4485,4490,4490,4485,2668
|
|
20250211,115500,45399225,4490,4490,4490,4490,1
|
|
20250211,115400,45394735,4495,4495,4495,4495,0
|
|
20250211,115300,45394735,4495,4495,4495,4495,0
|
|
20250211,115200,45394735,4495,4495,4495,4495,0
|
|
20250211,115100,45394735,4495,4495,4495,4495,0
|
|
20250211,115000,45394735,4495,4495,4495,4495,0
|
|
20250211,114900,45394735,4495,4495,4495,4495,0
|
|
20250211,114800,45394735,4495,4495,4495,4495,0
|
|
20250211,114700,45394735,4495,4495,4495,4495,0
|
|
20250211,114600,45394735,4495,4495,4495,4495,0
|
|
20250211,114500,45394735,4495,4495,4495,4495,0
|
|
20250211,114400,45394735,4495,4495,4495,4495,0
|
|
20250211,114300,45394735,4495,4495,4495,4495,0
|
|
20250211,114200,45394735,4495,4495,4495,4495,0
|
|
20250211,114100,45394735,4495,4495,4495,4495,0
|
|
20250211,114000,45394735,4495,4495,4495,4495,0
|
|
20250211,113900,45394735,4495,4495,4495,4495,1000
|
|
20250211,113800,40899735,4495,4495,4495,4495,0
|
|
20250211,113700,40899735,4495,4495,4495,4495,153
|
|
20250211,113600,40212000,4500,4500,4500,4500,50
|
|
20250211,113500,39987000,4520,4520,4520,4520,0
|
|
20250211,113400,39987000,4520,4520,4520,4520,0
|
|
20250211,113300,39987000,4520,4520,4520,4520,0
|
|
20250211,113200,39987000,4520,4520,4520,4520,0
|
|
20250211,113100,39987000,4520,4520,4520,4520,0
|
|
20250211,113000,39987000,4520,4520,4520,4520,0
|
|
20250211,112900,39987000,4520,4520,4520,4520,0
|
|
20250211,112800,39987000,4520,4520,4520,4520,0
|
|
20250211,112700,39987000,4520,4520,4520,4520,30
|
|
20250211,112600,39851400,4520,4520,4520,4520,0
|
|
20250211,112500,39851400,4520,4520,4520,4520,1
|
|
20250211,112400,39846880,4490,4490,4490,4490,0
|
|
20250211,112300,39846880,4490,4490,4490,4490,0
|
|
20250211,112200,39846880,4490,4490,4490,4490,0
|
|
20250211,112100,39846880,4490,4490,4490,4490,0
|
|
20250211,112000,39846880,4490,4490,4490,4490,0
|
|
20250211,111900,39846880,4490,4490,4490,4490,0
|
|
20250211,111800,39846880,4490,4490,4490,4490,0
|
|
20250211,111700,39846880,4490,4490,4490,4490,0
|
|
20250211,111600,39846880,4490,4490,4490,4490,0
|
|
20250211,111500,39846880,4490,4490,4490,4490,0
|
|
20250211,111400,39846880,4490,4490,4490,4490,0
|
|
20250211,111300,39846880,4490,4490,4490,4490,607
|
|
20250211,111200,37121450,4485,4485,4485,4485,0
|
|
20250211,111100,37121450,4485,4485,4485,4485,0
|
|
20250211,111000,37121450,4485,4485,4485,4485,0
|
|
20250211,110900,37121450,4485,4485,4485,4485,0
|
|
20250211,110800,37121450,4485,4485,4485,4485,2
|
|
20250211,110700,37112480,4490,4500,4500,4490,1183
|
|
20250211,110600,31795590,4500,4500,4500,4500,0
|
|
20250211,110500,31795590,4500,4500,4500,4500,0
|
|
20250211,110400,31795590,4500,4500,4500,4500,0
|
|
20250211,110300,31795590,4500,4500,4500,4500,0
|
|
20250211,110200,31795590,4500,4510,4510,4500,881
|
|
20250211,110100,27830495,4510,4510,4510,4510,0
|
|
20250211,110000,27830495,4510,4510,4510,4510,0
|
|
20250211,105900,27830495,4510,4510,4510,4510,0
|
|
20250211,105800,27830495,4510,4510,4510,4510,0
|
|
20250211,105700,27830495,4510,4510,4510,4510,0
|
|
20250211,105600,27830495,4510,4510,4510,4510,0
|
|
20250211,105500,27830495,4510,4510,4510,4510,0
|
|
20250211,105400,27830495,4510,4510,4510,4510,7
|
|
20250211,105300,27798925,4535,4535,4535,4535,0
|
|
20250211,105200,27798925,4535,4535,4535,4535,0
|
|
20250211,105100,27798925,4535,4535,4535,4535,2
|
|
20250211,105000,27789855,4525,4525,4525,4525,0
|
|
20250211,104900,27789855,4525,4525,4525,4525,0
|
|
20250211,104800,27789855,4525,4525,4525,4525,0
|
|
20250211,104700,27789855,4525,4525,4525,4525,0
|
|
20250211,104600,27789855,4525,4525,4525,4525,198
|
|
20250211,104500,26893905,4525,4525,4525,4525,0
|
|
20250211,104400,26893905,4525,4525,4525,4525,0
|
|
20250211,104300,26893905,4525,4525,4525,4525,0
|
|
20250211,104200,26893905,4525,4525,4525,4525,0
|
|
20250211,104100,26893905,4525,4525,4525,4525,357
|
|
20250211,104000,25278480,4525,4525,4525,4525,0
|
|
20250211,103900,25278480,4525,4525,4525,4525,0
|
|
20250211,103800,25278480,4525,4525,4525,4525,0
|
|
20250211,103700,25278480,4525,4525,4525,4525,0
|
|
20250211,103600,25278480,4525,4525,4525,4525,0
|
|
20250211,103500,25278480,4525,4525,4525,4525,0
|
|
20250211,103400,25278480,4525,4525,4525,4525,0
|
|
20250211,103300,25278480,4525,4525,4525,4525,23
|
|
20250211,103200,25174405,4500,4500,4500,4500,0
|
|
20250211,103100,25174405,4500,4500,4500,4500,0
|
|
20250211,103000,25174405,4500,4500,4500,4500,0
|
|
20250211,102900,25174405,4500,4500,4500,4500,0
|
|
20250211,102800,25174405,4500,4505,4505,4500,342
|
|
20250211,102700,23634085,4505,4505,4505,4505,0
|
|
20250211,102600,23634085,4505,4505,4505,4505,8
|
|
20250211,102500,23598045,4505,4505,4505,4505,0
|
|
20250211,102400,23598045,4505,4515,4515,4505,1057
|
|
20250211,102300,18831055,4515,4515,4515,4515,6
|
|
20250211,102200,18803965,4515,4515,4515,4515,578
|
|
20250211,102100,16194295,4515,4515,4515,4515,0
|
|
20250211,102000,16194295,4515,4545,4545,4515,8
|
|
20250211,101900,16157965,4530,4545,4545,4530,1220
|
|
20250211,101800,10620495,4545,4545,4545,4545,0
|
|
20250211,101700,10620495,4545,4545,4545,4545,1
|
|
20250211,101600,10615950,4545,4545,4545,4545,0
|
|
20250211,101500,10615950,4545,4545,4545,4545,0
|
|
20250211,101400,10615950,4545,4545,4545,4545,0
|
|
20250211,101300,10615950,4545,4545,4545,4545,0
|
|
20250211,101200,10615950,4545,4545,4545,4545,1
|
|
20250211,101100,10611405,4560,4560,4560,4560,0
|
|
20250211,101000,10611405,4560,4560,4560,4560,0
|
|
20250211,100900,10611405,4560,4560,4560,4560,0
|
|
20250211,100800,10611405,4560,4560,4560,4560,0
|
|
20250211,100700,10611405,4560,4560,4560,4560,1
|
|
20250211,100600,10606845,4545,4545,4545,4545,0
|
|
20250211,100500,10606845,4545,4545,4545,4545,0
|
|
20250211,100400,10606845,4545,4545,4545,4545,0
|
|
20250211,100300,10606845,4545,4545,4545,4545,0
|
|
20250211,100200,10606845,4545,4555,4555,4545,119
|
|
20250211,100100,10065975,4570,4570,4570,4570,0
|
|
20250211,100000,10065975,4570,4570,4570,4570,0
|
|
20250211,095900,10065975,4570,4570,4570,4570,0
|
|
20250211,095800,10065975,4570,4570,4570,4570,0
|
|
20250211,095700,10065975,4570,4570,4570,4570,0
|
|
20250211,095600,10065975,4570,4570,4570,4570,0
|
|
20250211,095500,10065975,4570,4570,4570,4570,0
|
|
20250211,095400,10065975,4570,4570,4570,4570,0
|
|
20250211,095300,10065975,4570,4570,4570,4570,0
|
|
20250211,095200,10065975,4570,4570,4570,4570,0
|
|
20250211,095100,10065975,4570,4570,4570,4570,0
|
|
20250211,095000,10065975,4570,4570,4570,4570,0
|
|
20250211,094900,10065975,4570,4570,4570,4570,0
|
|
20250211,094800,10065975,4570,4570,4570,4570,0
|
|
20250211,094700,10065975,4570,4570,4570,4570,0
|
|
20250211,094600,10065975,4570,4570,4570,4570,0
|
|
20250211,094500,10065975,4570,4570,4570,4570,23
|
|
20250211,094400,9960865,4570,4570,4570,4570,7
|
|
20250211,094300,9928875,4570,4570,4570,4570,0
|
|
20250211,094200,9928875,4570,4570,4570,4570,0
|
|
20250211,094100,9928875,4570,4570,4570,4570,0
|
|
20250211,094000,9928875,4570,4570,4570,4570,0
|
|
20250211,093900,9928875,4570,4555,4570,4555,400
|
|
20250211,093800,8101900,4565,4565,4565,4565,0
|
|
20250211,093700,8101900,4565,4565,4565,4565,0
|
|
20250211,093600,8101900,4565,4565,4565,4565,0
|
|
20250211,093500,8101900,4565,4565,4565,4565,0
|
|
20250211,093400,8101900,4565,4565,4565,4565,130
|
|
20250211,093300,7508450,4565,4565,4565,4565,210
|
|
20250211,093200,6549800,4565,4565,4565,4565,0
|
|
20250211,093100,6549800,4565,4550,4565,4550,3
|
|
20250211,093000,6536130,4565,4565,4565,4565,2
|
|
20250211,092900,6527000,4540,4540,4540,4540,40
|
|
20250211,092800,6345400,4565,4565,4565,4565,0
|
|
20250211,092700,6345400,4565,4565,4565,4565,0
|
|
20250211,092600,6345400,4565,4565,4565,4565,0
|
|
20250211,092500,6345400,4565,4565,4565,4565,0
|
|
20250211,092400,6345400,4565,4565,4565,4565,0
|
|
20250211,092300,6345400,4565,4565,4565,4565,1
|
|
20250211,092200,6340835,4560,4555,4560,4555,2
|
|
20250211,092100,6331720,4560,4560,4560,4560,0
|
|
20250211,092000,6331720,4560,4560,4560,4560,0
|
|
20250211,091900,6331720,4560,4560,4560,4560,0
|
|
20250211,091800,6331720,4560,4560,4560,4560,500
|
|
20250211,091700,4051720,4560,4560,4560,4560,20
|
|
20250211,091600,3960520,4560,4540,4560,4540,2
|
|
20250211,091500,3951420,4565,4565,4565,4565,0
|
|
20250211,091400,3951420,4565,4565,4565,4565,0
|
|
20250211,091300,3951420,4565,4565,4565,4565,2
|
|
20250211,091200,3942290,4575,4575,4575,4575,0
|
|
20250211,091100,3942290,4575,4575,4575,4575,0
|
|
20250211,091000,3942290,4575,4575,4575,4575,1
|
|
20250211,090900,3937715,4575,4575,4575,4575,0
|
|
20250211,090800,3937715,4575,4575,4575,4575,0
|
|
20250211,090700,3937715,4575,4550,4575,4550,4
|
|
20250211,090600,3919455,4540,4540,4540,4540,1
|
|
20250211,090500,3914915,4520,4520,4520,4520,0
|
|
20250211,090400,3914915,4520,4520,4520,4520,0
|
|
20250211,090300,3914915,4520,4520,4520,4520,89
|
|
20250211,090200,3512635,4520,4525,4525,4520,235
|
|
20250211,090100,2450370,4515,4515,4515,4515,0
|
|
20250211,090000,2450370,4515,4535,4600,4515,534
|