652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,194900,199126630,4560,4560,4560,4560,3
|
|
20250212,194800,199126630,4560,4560,4560,4560,0
|
|
20250212,194700,199126630,4560,4560,4560,4560,0
|
|
20250212,194600,199126630,4560,4560,4560,4560,0
|
|
20250212,194500,199126630,4560,4560,4560,4560,0
|
|
20250212,194400,199126630,4560,4560,4560,4560,0
|
|
20250212,194300,199126630,4560,4560,4560,4560,0
|
|
20250212,194200,199126630,4560,4560,4560,4560,0
|
|
20250212,194100,199126630,4560,4560,4560,4560,0
|
|
20250212,194000,199126630,4560,4560,4560,4560,0
|
|
20250212,193900,199126630,4560,4560,4560,4560,0
|
|
20250212,193800,199126630,4560,4560,4560,4560,0
|
|
20250212,193700,199126630,4560,4560,4560,4560,0
|
|
20250212,193600,199126630,4560,4560,4560,4560,0
|
|
20250212,193500,199126630,4560,4560,4560,4560,0
|
|
20250212,193400,199126630,4560,4560,4560,4560,0
|
|
20250212,193300,199126630,4560,4560,4560,4560,0
|
|
20250212,193200,199126630,4560,4560,4560,4560,0
|
|
20250212,193100,199126630,4560,4560,4560,4560,0
|
|
20250212,193000,199126630,4560,4560,4560,4560,0
|
|
20250212,192900,199126630,4560,4560,4560,4560,0
|
|
20250212,192800,199126630,4560,4560,4560,4560,0
|
|
20250212,192700,199126630,4560,4560,4560,4560,0
|
|
20250212,192600,199126630,4560,4560,4560,4560,0
|
|
20250212,192500,199126630,4560,4560,4560,4560,0
|
|
20250212,192400,199126630,4560,4560,4560,4560,0
|
|
20250212,192300,199126630,4560,4560,4560,4560,0
|
|
20250212,192200,199126630,4560,4560,4560,4560,0
|
|
20250212,192100,199126630,4560,4560,4560,4560,0
|
|
20250212,192000,199126630,4560,4560,4560,4560,0
|
|
20250212,191900,199126630,4560,4560,4560,4560,3
|
|
20250212,191800,199126630,4560,4560,4560,4560,0
|
|
20250212,191700,199126630,4560,4560,4560,4560,0
|
|
20250212,191600,199126630,4560,4560,4560,4560,0
|
|
20250212,191500,199126630,4560,4560,4560,4560,0
|
|
20250212,191400,199126630,4560,4560,4560,4560,0
|
|
20250212,191300,199126630,4560,4560,4560,4560,0
|
|
20250212,191200,199126630,4560,4560,4560,4560,0
|
|
20250212,191100,199126630,4560,4560,4560,4560,0
|
|
20250212,191000,199126630,4560,4560,4560,4560,0
|
|
20250212,190900,199126630,4560,4560,4560,4560,0
|
|
20250212,190800,199126630,4560,4560,4560,4560,0
|
|
20250212,190700,199126630,4560,4560,4560,4560,0
|
|
20250212,190600,199126630,4560,4560,4560,4560,0
|
|
20250212,190500,199126630,4560,4560,4560,4560,0
|
|
20250212,190400,199126630,4560,4560,4560,4560,0
|
|
20250212,190300,199126630,4560,4560,4560,4560,0
|
|
20250212,190200,199126630,4560,4560,4560,4560,0
|
|
20250212,190100,199126630,4560,4560,4560,4560,0
|
|
20250212,190000,199126630,4560,4560,4560,4560,0
|
|
20250212,185900,199126630,4560,4560,4560,4560,0
|
|
20250212,185800,199126630,4560,4560,4560,4560,0
|
|
20250212,185700,199126630,4560,4560,4560,4560,0
|
|
20250212,185600,199126630,4560,4560,4560,4560,0
|
|
20250212,185500,199126630,4560,4560,4560,4560,0
|
|
20250212,185400,199126630,4560,4560,4560,4560,0
|
|
20250212,185300,199126630,4560,4560,4560,4560,0
|
|
20250212,185200,199126630,4560,4560,4560,4560,0
|
|
20250212,185100,199126630,4560,4560,4560,4560,0
|
|
20250212,185000,199126630,4560,4560,4560,4560,0
|
|
20250212,184900,199126630,4560,4560,4560,4560,3
|
|
20250212,184800,199126630,4560,4560,4560,4560,0
|
|
20250212,184700,199126630,4560,4560,4560,4560,0
|
|
20250212,184600,199126630,4560,4560,4560,4560,0
|
|
20250212,184500,199126630,4560,4560,4560,4560,0
|
|
20250212,184400,199126630,4560,4560,4560,4560,0
|
|
20250212,184300,199126630,4560,4560,4560,4560,0
|
|
20250212,184200,199126630,4560,4560,4560,4560,0
|
|
20250212,184100,199126630,4560,4560,4560,4560,0
|
|
20250212,184000,199126630,4560,4560,4560,4560,0
|
|
20250212,183900,199126630,4560,4560,4560,4560,0
|
|
20250212,183800,199126630,4560,4560,4560,4560,0
|
|
20250212,183700,199126630,4560,4560,4560,4560,0
|
|
20250212,183600,199126630,4560,4560,4560,4560,0
|
|
20250212,183500,199126630,4560,4560,4560,4560,0
|
|
20250212,183400,199126630,4560,4560,4560,4560,0
|
|
20250212,183300,199126630,4560,4560,4560,4560,0
|
|
20250212,183200,199126630,4560,4560,4560,4560,0
|
|
20250212,183100,199126630,4560,4560,4560,4560,0
|
|
20250212,183000,199126630,4560,4560,4560,4560,0
|
|
20250212,182900,199126630,4560,4560,4560,4560,0
|
|
20250212,182800,199126630,4560,4560,4560,4560,0
|
|
20250212,182700,199126630,4560,4560,4560,4560,0
|
|
20250212,182600,199126630,4560,4560,4560,4560,0
|
|
20250212,182500,199126630,4560,4560,4560,4560,0
|
|
20250212,182400,199126630,4560,4560,4560,4560,0
|
|
20250212,182300,199126630,4560,4560,4560,4560,0
|
|
20250212,182200,199126630,4560,4560,4560,4560,0
|
|
20250212,182100,199126630,4560,4560,4560,4560,0
|
|
20250212,182000,199126630,4560,4560,4560,4560,0
|
|
20250212,181900,199126630,4560,4560,4560,4560,3
|
|
20250212,181800,199126630,4560,4560,4560,4560,0
|
|
20250212,181700,199126630,4560,4560,4560,4560,0
|
|
20250212,181600,199126630,4560,4560,4560,4560,0
|
|
20250212,181500,199126630,4560,4560,4560,4560,0
|
|
20250212,181400,199126630,4560,4560,4560,4560,0
|
|
20250212,181300,199126630,4560,4560,4560,4560,0
|
|
20250212,181200,199126630,4560,4560,4560,4560,0
|
|
20250212,181100,199126630,4560,4560,4560,4560,0
|
|
20250212,181000,199126630,4560,4560,4560,4560,0
|
|
20250212,180900,199126630,4560,4560,4560,4560,0
|
|
20250212,180800,199126630,4560,4560,4560,4560,0
|
|
20250212,180700,199126630,4560,4560,4560,4560,0
|
|
20250212,180600,199126630,4560,4560,4560,4560,0
|
|
20250212,180500,199126630,4560,4560,4560,4560,0
|
|
20250212,180400,199126630,4560,4560,4560,4560,0
|
|
20250212,180300,199126630,4560,4560,4560,4560,0
|
|
20250212,180200,199126630,4560,4560,4560,4560,0
|
|
20250212,180100,199126630,4560,4560,4560,4560,0
|
|
20250212,180000,199126630,4560,4560,4560,4560,0
|
|
20250212,175900,199126630,4560,4560,4560,4560,0
|
|
20250212,175800,199126630,4560,4560,4560,4560,0
|
|
20250212,175700,199126630,4560,4560,4560,4560,0
|
|
20250212,175600,199126630,4560,4560,4560,4560,0
|
|
20250212,175500,199126630,4560,4560,4560,4560,0
|
|
20250212,175400,199126630,4560,4560,4560,4560,0
|
|
20250212,175300,199126630,4560,4560,4560,4560,0
|
|
20250212,175200,199126630,4560,4560,4560,4560,0
|
|
20250212,175100,199126630,4560,4560,4560,4560,0
|
|
20250212,175000,199126630,4560,4560,4560,4560,0
|
|
20250212,174900,199126630,4560,4560,4560,4560,3
|
|
20250212,174800,199126630,4560,4560,4560,4560,0
|
|
20250212,174700,199126630,4560,4560,4560,4560,0
|
|
20250212,174600,199126630,4560,4560,4560,4560,0
|
|
20250212,174500,199126630,4560,4560,4560,4560,0
|
|
20250212,174400,199126630,4560,4560,4560,4560,0
|
|
20250212,174300,199126630,4560,4560,4560,4560,0
|
|
20250212,174200,199126630,4560,4560,4560,4560,0
|
|
20250212,174100,199126630,4560,4560,4560,4560,0
|
|
20250212,174000,199126630,4560,4560,4560,4560,0
|
|
20250212,173900,199126630,4560,4560,4560,4560,0
|
|
20250212,173800,199126630,4560,4560,4560,4560,0
|
|
20250212,173700,199126630,4560,4560,4560,4560,0
|
|
20250212,173600,199126630,4560,4560,4560,4560,0
|
|
20250212,173500,199126630,4560,4560,4560,4560,0
|
|
20250212,173400,199126630,4560,4560,4560,4560,0
|
|
20250212,173300,199126630,4560,4560,4560,4560,0
|
|
20250212,173200,199126630,4560,4560,4560,4560,0
|
|
20250212,173100,199126630,4560,4560,4560,4560,0
|
|
20250212,173000,199126630,4560,4560,4560,4560,0
|
|
20250212,172900,199126630,4560,4560,4560,4560,0
|
|
20250212,172800,199126630,4560,4560,4560,4560,0
|
|
20250212,172700,199126630,4560,4560,4560,4560,0
|
|
20250212,172600,199126630,4560,4560,4560,4560,0
|
|
20250212,172500,199126630,4560,4560,4560,4560,0
|
|
20250212,172400,199126630,4560,4560,4560,4560,0
|
|
20250212,172300,199126630,4560,4560,4560,4560,0
|
|
20250212,172200,199126630,4560,4560,4560,4560,0
|
|
20250212,172100,199126630,4560,4560,4560,4560,0
|
|
20250212,172000,199126630,4560,4560,4560,4560,0
|
|
20250212,171900,199126630,4560,4560,4560,4560,3
|
|
20250212,171800,199126630,4560,4560,4560,4560,0
|
|
20250212,171700,199126630,4560,4560,4560,4560,0
|
|
20250212,171600,199126630,4560,4560,4560,4560,0
|
|
20250212,171500,199126630,4560,4560,4560,4560,0
|
|
20250212,171400,199126630,4560,4560,4560,4560,0
|
|
20250212,171300,199126630,4560,4560,4560,4560,0
|
|
20250212,171200,199126630,4560,4560,4560,4560,0
|
|
20250212,171100,199126630,4560,4560,4560,4560,0
|
|
20250212,171000,199126630,4560,4560,4560,4560,0
|
|
20250212,170900,199126630,4560,4560,4560,4560,0
|
|
20250212,170800,199126630,4560,4560,4560,4560,0
|
|
20250212,170700,199126630,4560,4560,4560,4560,0
|
|
20250212,170600,199126630,4560,4560,4560,4560,0
|
|
20250212,170500,199126630,4560,4560,4560,4560,0
|
|
20250212,170400,199126630,4560,4560,4560,4560,0
|
|
20250212,170300,199126630,4560,4560,4560,4560,0
|
|
20250212,170200,199126630,4560,4560,4560,4560,0
|
|
20250212,170100,199126630,4560,4560,4560,4560,0
|
|
20250212,170000,199126630,4560,4560,4560,4560,0
|
|
20250212,165900,199126630,4560,4560,4560,4560,0
|
|
20250212,165800,199126630,4560,4560,4560,4560,0
|
|
20250212,165700,199126630,4560,4560,4560,4560,0
|
|
20250212,165600,199126630,4560,4560,4560,4560,0
|
|
20250212,165500,199126630,4560,4560,4560,4560,0
|
|
20250212,165400,199126630,4560,4560,4560,4560,0
|
|
20250212,165300,199126630,4560,4560,4560,4560,0
|
|
20250212,165200,199126630,4560,4560,4560,4560,0
|
|
20250212,165100,199126630,4560,4560,4560,4560,0
|
|
20250212,165000,199126630,4560,4560,4560,4560,0
|
|
20250212,164900,199126630,4560,4560,4560,4560,3
|
|
20250212,164800,199126630,4560,4560,4560,4560,0
|
|
20250212,164700,199126630,4560,4560,4560,4560,0
|
|
20250212,164600,199126630,4560,4560,4560,4560,0
|
|
20250212,164500,199126630,4560,4560,4560,4560,0
|
|
20250212,164400,199126630,4560,4560,4560,4560,0
|
|
20250212,164300,199126630,4560,4560,4560,4560,0
|
|
20250212,164200,199126630,4560,4560,4560,4560,0
|
|
20250212,164100,199126630,4560,4560,4560,4560,0
|
|
20250212,164000,199126630,4560,4560,4560,4560,0
|
|
20250212,163900,199126630,4560,4560,4560,4560,0
|
|
20250212,163800,199126630,4560,4560,4560,4560,0
|
|
20250212,163700,199126630,4560,4560,4560,4560,0
|
|
20250212,163600,199126630,4560,4560,4560,4560,0
|
|
20250212,163500,199126630,4560,4560,4560,4560,0
|
|
20250212,163400,199126630,4560,4560,4560,4560,0
|
|
20250212,163300,199126630,4560,4560,4560,4560,0
|
|
20250212,163200,199126630,4560,4560,4560,4560,0
|
|
20250212,163100,199126630,4560,4560,4560,4560,0
|
|
20250212,163000,199126630,4560,4560,4560,4560,0
|
|
20250212,162900,199126630,4560,4560,4560,4560,0
|
|
20250212,162800,199126630,4560,4560,4560,4560,0
|
|
20250212,162700,199126630,4560,4560,4560,4560,0
|
|
20250212,162600,199126630,4560,4560,4560,4560,0
|
|
20250212,162500,199126630,4560,4560,4560,4560,0
|
|
20250212,162400,199126630,4560,4560,4560,4560,0
|
|
20250212,162300,199126630,4560,4560,4560,4560,0
|
|
20250212,162200,199126630,4560,4560,4560,4560,0
|
|
20250212,162100,199126630,4560,4560,4560,4560,0
|
|
20250212,162000,199126630,4560,4560,4560,4560,0
|
|
20250212,161900,199126630,4560,4560,4560,4560,3
|
|
20250212,161800,199126630,4560,4560,4560,4560,0
|
|
20250212,161700,199126630,4560,4560,4560,4560,0
|
|
20250212,161600,199126630,4560,4560,4560,4560,0
|
|
20250212,161500,199126630,4560,4560,4560,4560,0
|
|
20250212,161400,199126630,4560,4560,4560,4560,0
|
|
20250212,161300,199126630,4560,4560,4560,4560,0
|
|
20250212,161200,199126630,4560,4560,4560,4560,0
|
|
20250212,161100,199126630,4560,4560,4560,4560,0
|
|
20250212,161000,199126630,4560,4560,4560,4560,0
|
|
20250212,160900,199126630,4560,4560,4560,4560,0
|
|
20250212,160800,199126630,4560,4560,4560,4560,0
|
|
20250212,160700,199126630,4560,4560,4560,4560,0
|
|
20250212,160600,199126630,4560,4560,4560,4560,0
|
|
20250212,160500,199126630,4560,4560,4560,4560,0
|
|
20250212,160400,199126630,4560,4560,4560,4560,0
|
|
20250212,160300,199126630,4560,4560,4560,4560,0
|
|
20250212,160200,199126630,4560,4560,4560,4560,0
|
|
20250212,160100,199126630,4560,4560,4560,4560,0
|
|
20250212,160000,199126630,4560,4560,4560,4560,0
|
|
20250212,155900,199126630,4560,4560,4560,4560,0
|
|
20250212,155800,199126630,4560,4560,4560,4560,0
|
|
20250212,155700,199126630,4560,4560,4560,4560,0
|
|
20250212,155600,199126630,4560,4560,4560,4560,0
|
|
20250212,155500,199126630,4560,4560,4560,4560,0
|
|
20250212,155400,199126630,4560,4560,4560,4560,0
|
|
20250212,155300,199126630,4560,4560,4560,4560,0
|
|
20250212,155200,199126630,4560,4560,4560,4560,0
|
|
20250212,155100,199126630,4560,4560,4560,4560,0
|
|
20250212,155000,199126630,4560,4560,4560,4560,0
|
|
20250212,154900,199126630,4560,4560,4560,4560,3
|
|
20250212,154800,199126630,4560,4560,4560,4560,0
|
|
20250212,154700,199126630,4560,4560,4560,4560,0
|
|
20250212,154600,199126630,4560,4560,4560,4560,0
|
|
20250212,154500,199126630,4560,4560,4560,4560,0
|
|
20250212,154400,199126630,4560,4560,4560,4560,0
|
|
20250212,154300,199126630,4560,4560,4560,4560,0
|
|
20250212,154200,199126630,4560,4560,4560,4560,0
|
|
20250212,154100,199126630,4560,4560,4560,4560,0
|
|
20250212,154000,199126630,4560,4560,4560,4560,0
|
|
20250212,153900,199126630,4560,4560,4560,4560,0
|
|
20250212,153800,199126630,4560,4560,4560,4560,0
|
|
20250212,153700,199126630,4560,4560,4560,4560,0
|
|
20250212,153600,199126630,4560,4560,4560,4560,0
|
|
20250212,153500,199126630,4560,4560,4560,4560,0
|
|
20250212,153400,199126630,4560,4560,4560,4560,0
|
|
20250212,153300,199126630,4560,4560,4560,4560,0
|
|
20250212,153200,199126630,4560,4560,4560,4560,0
|
|
20250212,153100,199126630,4560,4560,4560,4560,0
|
|
20250212,153000,199126630,4560,4560,4560,4560,3
|
|
20250212,152900,199112950,4570,4570,4570,4570,0
|
|
20250212,152800,199112950,4570,4570,4570,4570,0
|
|
20250212,152700,199112950,4570,4570,4570,4570,0
|
|
20250212,152600,199112950,4570,4570,4570,4570,0
|
|
20250212,152500,199112950,4570,4570,4570,4570,0
|
|
20250212,152400,199112950,4570,4570,4570,4570,0
|
|
20250212,152300,199112950,4570,4570,4570,4570,0
|
|
20250212,152200,199112950,4570,4570,4570,4570,0
|
|
20250212,152100,199112950,4570,4570,4570,4570,0
|
|
20250212,152000,199112950,4570,4570,4570,4570,0
|
|
20250212,151900,199112950,4570,4570,4570,4570,0
|
|
20250212,151800,199112950,4570,4565,4570,4565,1379
|
|
20250212,151700,192815805,4565,4565,4565,4565,0
|
|
20250212,151600,192815805,4565,4565,4565,4565,4
|
|
20250212,151500,192797545,4540,4540,4540,4540,319
|
|
20250212,151400,191349285,4565,4565,4565,4565,0
|
|
20250212,151300,191349285,4565,4565,4565,4565,0
|
|
20250212,151200,191349285,4565,4565,4565,4565,0
|
|
20250212,151100,191349285,4565,4565,4565,4565,1
|
|
20250212,151000,191344720,4565,4565,4565,4565,0
|
|
20250212,150900,191344720,4565,4565,4565,4565,0
|
|
20250212,150800,191344720,4565,4565,4565,4565,0
|
|
20250212,150700,191344720,4565,4565,4565,4565,0
|
|
20250212,150600,191344720,4565,4565,4565,4565,31
|
|
20250212,150500,191203205,4565,4545,4565,4540,2003
|
|
20250212,150400,182082010,4560,4560,4560,4560,200
|
|
20250212,150300,181170010,4560,4555,4560,4545,1963
|
|
20250212,150200,172233875,4555,4555,4555,4555,1
|
|
20250212,150100,172229320,4545,4545,4545,4545,0
|
|
20250212,150000,172229320,4545,4545,4545,4545,0
|
|
20250212,145900,172229320,4545,4545,4545,4545,0
|
|
20250212,145800,172229320,4545,4545,4545,4545,405
|
|
20250212,145700,170388595,4545,4545,4545,4545,1
|
|
20250212,145600,170384050,4560,4560,4560,4560,0
|
|
20250212,145500,170384050,4560,4560,4560,4560,4
|
|
20250212,145400,170365810,4545,4545,4545,4545,997
|
|
20250212,145300,165834445,4555,4555,4555,4555,0
|
|
20250212,145200,165834445,4555,4555,4555,4555,0
|
|
20250212,145100,165834445,4555,4555,4555,4555,0
|
|
20250212,145000,165834445,4555,4555,4555,4555,0
|
|
20250212,144900,165834445,4555,4555,4555,4555,0
|
|
20250212,144800,165834445,4555,4555,4555,4555,0
|
|
20250212,144700,165834445,4555,4555,4555,4555,0
|
|
20250212,144600,165834445,4555,4555,4555,4555,0
|
|
20250212,144500,165834445,4555,4555,4555,4555,0
|
|
20250212,144400,165834445,4555,4555,4555,4555,500
|
|
20250212,144300,163556945,4560,4560,4560,4560,99
|
|
20250212,144200,163105505,4550,4550,4550,4550,1
|
|
20250212,144100,163100955,4565,4565,4565,4565,0
|
|
20250212,144000,163100955,4565,4565,4565,4565,0
|
|
20250212,143900,163100955,4565,4565,4565,4565,0
|
|
20250212,143800,163100955,4565,4565,4565,4565,0
|
|
20250212,143700,163100955,4565,4550,4565,4550,7015
|
|
20250212,143600,131141575,4540,4540,4540,4540,0
|
|
20250212,143500,131141575,4540,4540,4540,4540,0
|
|
20250212,143400,131141575,4540,4540,4540,4540,535
|
|
20250212,143300,128712675,4550,4550,4550,4550,0
|
|
20250212,143200,128712675,4550,4550,4550,4550,0
|
|
20250212,143100,128712675,4550,4550,4550,4550,0
|
|
20250212,143000,128712675,4550,4550,4550,4550,99
|
|
20250212,142900,128262225,4550,4550,4550,4550,1
|
|
20250212,142800,128257675,4545,4540,4545,4540,51
|
|
20250212,142700,128026130,4540,4540,4540,4540,1
|
|
20250212,142600,128021590,4545,4545,4545,4545,0
|
|
20250212,142500,128021590,4545,4545,4545,4545,0
|
|
20250212,142400,128021590,4545,4545,4545,4545,0
|
|
20250212,142300,128021590,4545,4545,4545,4545,0
|
|
20250212,142200,128021590,4545,4545,4545,4545,0
|
|
20250212,142100,128021590,4545,4545,4545,4545,0
|
|
20250212,142000,128021590,4545,4545,4545,4545,0
|
|
20250212,141900,128021590,4545,4545,4545,4545,0
|
|
20250212,141800,128021590,4545,4545,4545,4545,0
|
|
20250212,141700,128021590,4545,4545,4545,4545,0
|
|
20250212,141600,128021590,4545,4545,4545,4545,0
|
|
20250212,141500,128021590,4545,4545,4545,4545,0
|
|
20250212,141400,128021590,4545,4545,4545,4545,0
|
|
20250212,141300,128021590,4545,4545,4545,4545,0
|
|
20250212,141200,128021590,4545,4545,4545,4545,520
|
|
20250212,141100,125658190,4555,4555,4555,4555,0
|
|
20250212,141000,125658190,4555,4555,4555,4555,0
|
|
20250212,140900,125658190,4555,4555,4555,4555,0
|
|
20250212,140800,125658190,4555,4545,4555,4545,1400
|
|
20250212,140700,119285190,4545,4550,4550,4545,130
|
|
20250212,140600,118694225,4550,4550,4550,4550,1977
|
|
20250212,140500,109698875,4545,4545,4545,4545,0
|
|
20250212,140400,109698875,4545,4545,4545,4545,0
|
|
20250212,140300,109698875,4545,4545,4545,4545,334
|
|
20250212,140200,108180845,4540,4540,4540,4540,0
|
|
20250212,140100,108180845,4540,4540,4540,4540,21
|
|
20250212,140000,108085505,4540,4540,4540,4540,0
|
|
20250212,135900,108085505,4540,4535,4540,4535,500
|
|
20250212,135800,105816785,4530,4530,4530,4530,0
|
|
20250212,135700,105816785,4530,4530,4530,4530,0
|
|
20250212,135600,105816785,4530,4530,4530,4530,1
|
|
20250212,135500,105812255,4535,4535,4535,4535,0
|
|
20250212,135400,105812255,4535,4535,4535,4535,0
|
|
20250212,135300,105812255,4535,4535,4535,4535,0
|
|
20250212,135200,105812255,4535,4535,4535,4535,0
|
|
20250212,135100,105812255,4535,4535,4535,4535,0
|
|
20250212,135000,105812255,4535,4535,4535,4535,0
|
|
20250212,134900,105812255,4535,4535,4535,4535,113
|
|
20250212,134800,105299800,4535,4535,4535,4535,0
|
|
20250212,134700,105299800,4535,4535,4535,4535,0
|
|
20250212,134600,105299800,4535,4535,4535,4535,0
|
|
20250212,134500,105299800,4535,4535,4535,4535,0
|
|
20250212,134400,105299800,4535,4535,4535,4535,0
|
|
20250212,134300,105299800,4535,4535,4535,4535,0
|
|
20250212,134200,105299800,4535,4535,4535,4535,0
|
|
20250212,134100,105299800,4535,4535,4535,4535,0
|
|
20250212,134000,105299800,4535,4535,4535,4535,0
|
|
20250212,133900,105299800,4535,4535,4535,4535,0
|
|
20250212,133800,105299800,4535,4535,4535,4535,0
|
|
20250212,133700,105299800,4535,4535,4535,4535,0
|
|
20250212,133600,105299800,4535,4535,4535,4535,0
|
|
20250212,133500,105299800,4535,4535,4535,4535,0
|
|
20250212,133400,105299800,4535,4535,4535,4535,2
|
|
20250212,133300,105290730,4525,4525,4525,4525,0
|
|
20250212,133200,105290730,4525,4530,4530,4525,130
|
|
20250212,133100,104702080,4530,4530,4530,4530,20
|
|
20250212,133000,104611480,4525,4525,4525,4525,0
|
|
20250212,132900,104611480,4525,4525,4525,4525,0
|
|
20250212,132800,104611480,4525,4525,4525,4525,0
|
|
20250212,132700,104611480,4525,4525,4525,4525,20
|
|
20250212,132600,104520980,4535,4535,4535,4535,0
|
|
20250212,132500,104520980,4535,4535,4535,4535,0
|
|
20250212,132400,104520980,4535,4535,4535,4535,0
|
|
20250212,132300,104520980,4535,4535,4535,4535,0
|
|
20250212,132200,104520980,4535,4535,4535,4535,0
|
|
20250212,132100,104520980,4535,4535,4535,4535,0
|
|
20250212,132000,104520980,4535,4535,4535,4535,0
|
|
20250212,131900,104520980,4535,4535,4535,4535,0
|
|
20250212,131800,104520980,4535,4535,4535,4535,1
|
|
20250212,131700,104516445,4525,4525,4525,4525,0
|
|
20250212,131600,104516445,4525,4525,4525,4525,0
|
|
20250212,131500,104516445,4525,4525,4525,4525,0
|
|
20250212,131400,104516445,4525,4525,4525,4525,14
|
|
20250212,131300,104453095,4525,4525,4525,4525,0
|
|
20250212,131200,104453095,4525,4525,4525,4525,0
|
|
20250212,131100,104453095,4525,4525,4525,4525,0
|
|
20250212,131000,104453095,4525,4525,4525,4525,0
|
|
20250212,130900,104453095,4525,4525,4525,4525,0
|
|
20250212,130800,104453095,4525,4535,4535,4525,289
|
|
20250212,130700,103145360,4525,4525,4525,4525,0
|
|
20250212,130600,103145360,4525,4525,4525,4525,0
|
|
20250212,130500,103145360,4525,4525,4525,4525,0
|
|
20250212,130400,103145360,4525,4525,4525,4525,5
|
|
20250212,130300,103122735,4525,4525,4525,4525,0
|
|
20250212,130200,103122735,4525,4525,4525,4525,10
|
|
20250212,130100,103077485,4530,4530,4530,4530,0
|
|
20250212,130000,103077485,4530,4530,4530,4530,0
|
|
20250212,125900,103077485,4530,4530,4530,4530,0
|
|
20250212,125800,103077485,4530,4530,4530,4530,0
|
|
20250212,125700,103077485,4530,4530,4530,4530,1
|
|
20250212,125600,103072955,4545,4545,4545,4545,482
|
|
20250212,125500,100882265,4550,4550,4550,4550,0
|
|
20250212,125400,100882265,4550,4550,4550,4550,0
|
|
20250212,125300,100882265,4550,4550,4550,4550,0
|
|
20250212,125200,100882265,4550,4550,4550,4550,0
|
|
20250212,125100,100882265,4550,4550,4550,4550,0
|
|
20250212,125000,100882265,4550,4545,4550,4545,574
|
|
20250212,124900,98273155,4550,4550,4550,4550,0
|
|
20250212,124800,98273155,4550,4550,4550,4550,1
|
|
20250212,124700,98268605,4545,4530,4545,4530,846
|
|
20250212,124600,94427815,4530,4530,4530,4530,0
|
|
20250212,124500,94427815,4530,4530,4530,4530,0
|
|
20250212,124400,94427815,4530,4530,4530,4530,4
|
|
20250212,124300,94409695,4530,4530,4530,4530,513
|
|
20250212,124200,92085805,4530,4530,4530,4530,0
|
|
20250212,124100,92085805,4530,4530,4530,4530,0
|
|
20250212,124000,92085805,4530,4530,4530,4530,0
|
|
20250212,123900,92085805,4530,4530,4530,4530,0
|
|
20250212,123800,92085805,4530,4530,4530,4530,0
|
|
20250212,123700,92085805,4530,4530,4530,4530,0
|
|
20250212,123600,92085805,4530,4530,4530,4530,0
|
|
20250212,123500,92085805,4530,4530,4530,4530,699
|
|
20250212,123400,88919335,4535,4535,4535,4535,0
|
|
20250212,123300,88919335,4535,4535,4535,4535,12
|
|
20250212,123200,88864915,4535,4535,4535,4535,8
|
|
20250212,123100,88828635,4530,4530,4530,4530,900
|
|
20250212,123000,84751635,4535,4535,4535,4535,0
|
|
20250212,122900,84751635,4535,4535,4535,4535,0
|
|
20250212,122800,84751635,4535,4535,4535,4535,0
|
|
20250212,122700,84751635,4535,4535,4535,4535,0
|
|
20250212,122600,84751635,4535,4535,4535,4535,0
|
|
20250212,122500,84751635,4535,4530,4535,4530,110
|
|
20250212,122400,84252935,4535,4525,4535,4525,954
|
|
20250212,122300,79929080,4525,4525,4525,4525,5619
|
|
20250212,122200,54503105,4525,4525,4525,4525,1
|
|
20250212,122100,54498580,4520,4520,4520,4520,1
|
|
20250212,122000,54494060,4515,4515,4515,4515,0
|
|
20250212,121900,54494060,4515,4515,4515,4515,1
|
|
20250212,121800,54489545,4515,4515,4515,4515,0
|
|
20250212,121700,54489545,4515,4515,4515,4515,0
|
|
20250212,121600,54489545,4515,4515,4515,4515,0
|
|
20250212,121500,54489545,4515,4515,4515,4515,0
|
|
20250212,121400,54489545,4515,4515,4515,4515,1
|
|
20250212,121300,54485030,4515,4515,4515,4515,0
|
|
20250212,121200,54485030,4515,4515,4515,4515,0
|
|
20250212,121100,54485030,4515,4515,4515,4515,0
|
|
20250212,121000,54485030,4515,4515,4515,4515,0
|
|
20250212,120900,54485030,4515,4515,4515,4515,0
|
|
20250212,120800,54485030,4515,4515,4515,4515,0
|
|
20250212,120700,54485030,4515,4515,4515,4515,0
|
|
20250212,120600,54485030,4515,4515,4515,4515,0
|
|
20250212,120500,54485030,4515,4515,4515,4515,0
|
|
20250212,120400,54485030,4515,4515,4515,4515,0
|
|
20250212,120300,54485030,4515,4515,4515,4515,0
|
|
20250212,120200,54485030,4515,4515,4515,4515,0
|
|
20250212,120100,54485030,4515,4515,4515,4515,0
|
|
20250212,120000,54485030,4515,4515,4515,4515,0
|
|
20250212,115900,54485030,4515,4515,4515,4515,0
|
|
20250212,115800,54485030,4515,4515,4515,4515,0
|
|
20250212,115700,54485030,4515,4515,4515,4515,0
|
|
20250212,115600,54485030,4515,4515,4515,4515,1000
|
|
20250212,115500,49970030,4505,4505,4505,4505,0
|
|
20250212,115400,49970030,4505,4505,4505,4505,0
|
|
20250212,115300,49970030,4505,4505,4505,4505,0
|
|
20250212,115200,49970030,4505,4505,4505,4505,0
|
|
20250212,115100,49970030,4505,4505,4505,4505,0
|
|
20250212,115000,49970030,4505,4505,4505,4505,0
|
|
20250212,114900,49970030,4505,4505,4505,4505,0
|
|
20250212,114800,49970030,4505,4505,4505,4505,0
|
|
20250212,114700,49970030,4505,4505,4505,4505,0
|
|
20250212,114600,49970030,4505,4505,4505,4505,0
|
|
20250212,114500,49970030,4505,4505,4505,4505,0
|
|
20250212,114400,49970030,4505,4505,4505,4505,0
|
|
20250212,114300,49970030,4505,4520,4520,4505,1200
|
|
20250212,114200,44554450,4520,4520,4520,4520,0
|
|
20250212,114100,44554450,4520,4520,4520,4520,1
|
|
20250212,114000,44549930,4525,4525,4525,4525,0
|
|
20250212,113900,44549930,4525,4525,4525,4525,0
|
|
20250212,113800,44549930,4525,4525,4525,4525,0
|
|
20250212,113700,44549930,4525,4525,4525,4525,101
|
|
20250212,113600,44092905,4525,4525,4525,4525,100
|
|
20250212,113500,43640405,4525,4525,4525,4525,0
|
|
20250212,113400,43640405,4525,4525,4525,4525,1
|
|
20250212,113300,43635880,4520,4520,4520,4520,10
|
|
20250212,113200,43590680,4520,4520,4520,4520,0
|
|
20250212,113100,43590680,4520,4520,4520,4520,0
|
|
20250212,113000,43590680,4520,4520,4520,4520,20
|
|
20250212,112900,43500280,4520,4520,4520,4520,0
|
|
20250212,112800,43500280,4520,4520,4520,4520,0
|
|
20250212,112700,43500280,4520,4520,4520,4520,0
|
|
20250212,112600,43500280,4520,4520,4520,4520,0
|
|
20250212,112500,43500280,4520,4520,4520,4520,0
|
|
20250212,112400,43500280,4520,4520,4520,4520,0
|
|
20250212,112300,43500280,4520,4520,4520,4520,0
|
|
20250212,112200,43500280,4520,4520,4520,4520,0
|
|
20250212,112100,43500280,4520,4520,4520,4520,0
|
|
20250212,112000,43500280,4520,4520,4520,4520,0
|
|
20250212,111900,43500280,4520,4520,4520,4520,0
|
|
20250212,111800,43500280,4520,4520,4520,4520,0
|
|
20250212,111700,43500280,4520,4520,4520,4520,0
|
|
20250212,111600,43500280,4520,4520,4520,4520,0
|
|
20250212,111500,43500280,4520,4520,4520,4520,0
|
|
20250212,111400,43500280,4520,4520,4520,4520,0
|
|
20250212,111300,43500280,4520,4520,4520,4520,0
|
|
20250212,111200,43500280,4520,4520,4520,4520,0
|
|
20250212,111100,43500280,4520,4520,4520,4520,0
|
|
20250212,111000,43500280,4520,4520,4520,4520,0
|
|
20250212,110900,43500280,4520,4520,4520,4520,451
|
|
20250212,110800,41461760,4520,4520,4520,4520,0
|
|
20250212,110700,41461760,4520,4520,4520,4520,0
|
|
20250212,110600,41461760,4520,4520,4520,4520,0
|
|
20250212,110500,41461760,4520,4520,4520,4520,10
|
|
20250212,110400,41416560,4520,4520,4520,4520,0
|
|
20250212,110300,41416560,4520,4520,4520,4520,0
|
|
20250212,110200,41416560,4520,4520,4520,4520,0
|
|
20250212,110100,41416560,4520,4520,4520,4520,0
|
|
20250212,110000,41416560,4520,4520,4520,4520,0
|
|
20250212,105900,41416560,4520,4520,4520,4520,8
|
|
20250212,105800,41380400,4520,4520,4520,4520,0
|
|
20250212,105700,41380400,4520,4520,4520,4520,32
|
|
20250212,105600,41235760,4520,4520,4520,4520,0
|
|
20250212,105500,41235760,4520,4520,4520,4520,0
|
|
20250212,105400,41235760,4520,4520,4520,4520,500
|
|
20250212,105300,38975760,4515,4515,4515,4515,0
|
|
20250212,105200,38975760,4515,4515,4515,4515,0
|
|
20250212,105100,38975760,4515,4515,4515,4515,0
|
|
20250212,105000,38975760,4515,4515,4515,4515,0
|
|
20250212,104900,38975760,4515,4515,4515,4515,0
|
|
20250212,104800,38975760,4515,4515,4515,4515,0
|
|
20250212,104700,38975760,4515,4515,4515,4515,0
|
|
20250212,104600,38975760,4515,4515,4515,4515,0
|
|
20250212,104500,38975760,4515,4515,4515,4515,0
|
|
20250212,104400,38975760,4515,4515,4515,4515,0
|
|
20250212,104300,38975760,4515,4515,4515,4515,15
|
|
20250212,104200,38908035,4515,4520,4520,4515,1000
|
|
20250212,104100,34389870,4525,4525,4525,4525,0
|
|
20250212,104000,34389870,4525,4525,4525,4525,0
|
|
20250212,103900,34389870,4525,4525,4525,4525,0
|
|
20250212,103800,34389870,4525,4525,4525,4525,1
|
|
20250212,103700,34385345,4520,4520,4520,4520,10
|
|
20250212,103600,34340145,4520,4520,4520,4520,0
|
|
20250212,103500,34340145,4520,4520,4520,4520,0
|
|
20250212,103400,34340145,4520,4520,4520,4520,0
|
|
20250212,103300,34340145,4520,4520,4520,4520,0
|
|
20250212,103200,34340145,4520,4520,4520,4520,0
|
|
20250212,103100,34340145,4520,4520,4520,4520,9
|
|
20250212,103000,34299465,4525,4525,4525,4525,0
|
|
20250212,102900,34299465,4525,4525,4525,4525,0
|
|
20250212,102800,34299465,4525,4525,4525,4525,0
|
|
20250212,102700,34299465,4525,4520,4525,4520,304
|
|
20250212,102600,32925365,4520,4520,4520,4520,10
|
|
20250212,102500,32880165,4520,4520,4520,4520,0
|
|
20250212,102400,32880165,4520,4520,4520,4520,189
|
|
20250212,102300,32025885,4520,4520,4520,4520,0
|
|
20250212,102200,32025885,4520,4520,4520,4520,0
|
|
20250212,102100,32025885,4520,4520,4520,4520,7
|
|
20250212,102000,31994245,4520,4520,4520,4520,0
|
|
20250212,101900,31994245,4520,4520,4520,4520,0
|
|
20250212,101800,31994245,4520,4520,4520,4520,0
|
|
20250212,101700,31994245,4520,4520,4520,4520,0
|
|
20250212,101600,31994245,4520,4520,4520,4520,100
|
|
20250212,101500,31542245,4520,4520,4520,4520,4
|
|
20250212,101400,31524165,4525,4525,4525,4525,0
|
|
20250212,101300,31524165,4525,4525,4525,4525,0
|
|
20250212,101200,31524165,4525,4525,4525,4525,0
|
|
20250212,101100,31524165,4525,4525,4525,4525,0
|
|
20250212,101000,31524165,4525,4525,4525,4525,0
|
|
20250212,100900,31524165,4525,4525,4525,4525,0
|
|
20250212,100800,31524165,4525,4525,4525,4525,0
|
|
20250212,100700,31524165,4525,4525,4525,4525,1
|
|
20250212,100600,31519640,4515,4515,4515,4515,1
|
|
20250212,100500,31515125,4515,4525,4525,4515,110
|
|
20250212,100400,31017475,4525,4525,4525,4525,0
|
|
20250212,100300,31017475,4525,4525,4525,4525,1
|
|
20250212,100200,31012950,4525,4525,4525,4525,0
|
|
20250212,100100,31012950,4525,4525,4525,4525,0
|
|
20250212,100000,31012950,4525,4525,4525,4525,0
|
|
20250212,095900,31012950,4525,4525,4525,4525,0
|
|
20250212,095800,31012950,4525,4525,4525,4525,0
|
|
20250212,095700,31012950,4525,4525,4525,4525,0
|
|
20250212,095600,31012950,4525,4525,4525,4525,1
|
|
20250212,095500,31008425,4515,4515,4515,4515,0
|
|
20250212,095400,31008425,4515,4515,4515,4515,16
|
|
20250212,095300,30936185,4510,4510,4510,4510,0
|
|
20250212,095200,30936185,4510,4510,4510,4510,121
|
|
20250212,095100,30390475,4525,4525,4525,4525,0
|
|
20250212,095000,30390475,4525,4525,4525,4525,0
|
|
20250212,094900,30390475,4525,4525,4525,4525,0
|
|
20250212,094800,30390475,4525,4525,4525,4525,19
|
|
20250212,094700,30304500,4525,4525,4525,4525,0
|
|
20250212,094600,30304500,4525,4525,4525,4525,0
|
|
20250212,094500,30304500,4525,4515,4525,4515,25
|
|
20250212,094400,30191390,4510,4515,4525,4510,21
|
|
20250212,094300,30096465,4500,4500,4500,4500,3
|
|
20250212,094200,30082965,4500,4500,4500,4500,0
|
|
20250212,094100,30082965,4500,4500,4500,4500,0
|
|
20250212,094000,30082965,4500,4500,4500,4500,0
|
|
20250212,093900,30082965,4500,4505,4505,4500,387
|
|
20250212,093800,28340280,4515,4515,4515,4515,0
|
|
20250212,093700,28340280,4515,4515,4515,4515,0
|
|
20250212,093600,28340280,4515,4515,4515,4515,0
|
|
20250212,093500,28340280,4515,4515,4515,4515,0
|
|
20250212,093400,28340280,4515,4510,4515,4510,3
|
|
20250212,093300,28326745,4520,4510,4520,4510,1717
|
|
20250212,093200,20574440,4510,4510,4510,4510,0
|
|
20250212,093100,20574440,4510,4510,4510,4510,0
|
|
20250212,093000,20574440,4510,4510,4510,4510,2
|
|
20250212,092900,20565420,4510,4510,4510,4510,0
|
|
20250212,092800,20565420,4510,4505,4510,4485,4142
|
|
20250212,092700,1946250,4505,4505,4505,4505,32
|
|
20250212,092600,1802090,4510,4510,4510,4510,0
|
|
20250212,092500,1802090,4510,4510,4510,4510,0
|
|
20250212,092400,1802090,4510,4510,4510,4510,1
|
|
20250212,092300,1797580,4505,4505,4505,4505,0
|
|
20250212,092200,1797580,4505,4505,4505,4505,0
|
|
20250212,092100,1797580,4505,4505,4505,4505,345
|
|
20250212,092000,243355,4510,4510,4510,4510,10
|
|
20250212,091900,198255,4510,4510,4510,4510,0
|
|
20250212,091800,198255,4510,4510,4510,4510,0
|
|
20250212,091700,198255,4510,4510,4510,4510,0
|
|
20250212,091600,198255,4510,4510,4510,4510,0
|
|
20250212,091500,198255,4510,4505,4510,4505,2
|
|
20250212,091400,189240,4515,4515,4515,4515,0
|
|
20250212,091300,189240,4515,4515,4515,4515,1
|
|
20250212,091200,184725,4510,4510,4510,4510,0
|
|
20250212,091100,184725,4510,4510,4510,4510,0
|
|
20250212,091000,184725,4510,4510,4510,4510,0
|
|
20250212,090900,184725,4510,4500,4510,4500,16
|
|
20250212,090800,112625,4500,4500,4500,4500,1
|
|
20250212,090700,108125,4500,4500,4500,4500,3
|
|
20250212,090600,94625,4525,4525,4525,4525,0
|
|
20250212,090500,94625,4525,4525,4525,4525,0
|
|
20250212,090400,94625,4525,4525,4525,4525,0
|
|
20250212,090300,94625,4525,4525,4525,4525,0
|
|
20250212,090200,94625,4525,4525,4525,4525,0
|
|
20250212,090100,94625,4525,4525,4525,4525,1
|
|
20250212,090000,90100,4505,4505,4505,4505,20
|