651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,194800,85076640,4500,4500,4500,4500,521
|
|
20250213,194700,85076640,4500,4500,4500,4500,0
|
|
20250213,194600,85076640,4500,4500,4500,4500,0
|
|
20250213,194500,85076640,4500,4500,4500,4500,0
|
|
20250213,194400,85076640,4500,4500,4500,4500,0
|
|
20250213,194300,85076640,4500,4500,4500,4500,0
|
|
20250213,194200,85076640,4500,4500,4500,4500,0
|
|
20250213,194100,85076640,4500,4500,4500,4500,0
|
|
20250213,194000,85076640,4500,4500,4500,4500,0
|
|
20250213,193900,85076640,4500,4500,4500,4500,0
|
|
20250213,193800,85076640,4500,4500,4500,4500,0
|
|
20250213,193700,85076640,4500,4500,4500,4500,0
|
|
20250213,193600,85076640,4500,4500,4500,4500,0
|
|
20250213,193500,85076640,4500,4500,4500,4500,0
|
|
20250213,193400,85076640,4500,4500,4500,4500,0
|
|
20250213,193300,85076640,4500,4500,4500,4500,0
|
|
20250213,193200,85076640,4500,4500,4500,4500,0
|
|
20250213,193100,85076640,4500,4500,4500,4500,0
|
|
20250213,193000,85076640,4500,4500,4500,4500,0
|
|
20250213,192900,85076640,4500,4500,4500,4500,0
|
|
20250213,192800,85076640,4500,4500,4500,4500,0
|
|
20250213,192700,85076640,4500,4500,4500,4500,0
|
|
20250213,192600,85076640,4500,4500,4500,4500,0
|
|
20250213,192500,85076640,4500,4500,4500,4500,0
|
|
20250213,192400,85076640,4500,4500,4500,4500,0
|
|
20250213,192300,85076640,4500,4500,4500,4500,0
|
|
20250213,192200,85076640,4500,4500,4500,4500,0
|
|
20250213,192100,85076640,4500,4500,4500,4500,0
|
|
20250213,192000,85076640,4500,4500,4500,4500,0
|
|
20250213,191900,85076640,4500,4500,4500,4500,0
|
|
20250213,191800,85076640,4500,4500,4500,4500,521
|
|
20250213,191700,85076640,4500,4500,4500,4500,0
|
|
20250213,191600,85076640,4500,4500,4500,4500,0
|
|
20250213,191500,85076640,4500,4500,4500,4500,0
|
|
20250213,191400,85076640,4500,4500,4500,4500,0
|
|
20250213,191300,85076640,4500,4500,4500,4500,0
|
|
20250213,191200,85076640,4500,4500,4500,4500,0
|
|
20250213,191100,85076640,4500,4500,4500,4500,0
|
|
20250213,191000,85076640,4500,4500,4500,4500,0
|
|
20250213,190900,85076640,4500,4500,4500,4500,0
|
|
20250213,190800,85076640,4500,4500,4500,4500,0
|
|
20250213,190700,85076640,4500,4500,4500,4500,0
|
|
20250213,190600,85076640,4500,4500,4500,4500,0
|
|
20250213,190500,85076640,4500,4500,4500,4500,0
|
|
20250213,190400,85076640,4500,4500,4500,4500,0
|
|
20250213,190300,85076640,4500,4500,4500,4500,0
|
|
20250213,190200,85076640,4500,4500,4500,4500,0
|
|
20250213,190100,85076640,4500,4500,4500,4500,0
|
|
20250213,190000,85076640,4500,4500,4500,4500,0
|
|
20250213,185900,85076640,4500,4500,4500,4500,0
|
|
20250213,185800,85076640,4500,4500,4500,4500,0
|
|
20250213,185700,85076640,4500,4500,4500,4500,0
|
|
20250213,185600,85076640,4500,4500,4500,4500,0
|
|
20250213,185500,85076640,4500,4500,4500,4500,0
|
|
20250213,185400,85076640,4500,4500,4500,4500,0
|
|
20250213,185300,85076640,4500,4500,4500,4500,0
|
|
20250213,185200,85076640,4500,4500,4500,4500,0
|
|
20250213,185100,85076640,4500,4500,4500,4500,0
|
|
20250213,185000,85076640,4500,4500,4500,4500,0
|
|
20250213,184900,85076640,4500,4500,4500,4500,0
|
|
20250213,184800,85076640,4500,4500,4500,4500,521
|
|
20250213,184700,85076640,4500,4500,4500,4500,0
|
|
20250213,184600,85076640,4500,4500,4500,4500,0
|
|
20250213,184500,85076640,4500,4500,4500,4500,0
|
|
20250213,184400,85076640,4500,4500,4500,4500,0
|
|
20250213,184300,85076640,4500,4500,4500,4500,0
|
|
20250213,184200,85076640,4500,4500,4500,4500,0
|
|
20250213,184100,85076640,4500,4500,4500,4500,0
|
|
20250213,184000,85076640,4500,4500,4500,4500,0
|
|
20250213,183900,85076640,4500,4500,4500,4500,0
|
|
20250213,183800,85076640,4500,4500,4500,4500,0
|
|
20250213,183700,85076640,4500,4500,4500,4500,0
|
|
20250213,183600,85076640,4500,4500,4500,4500,0
|
|
20250213,183500,85076640,4500,4500,4500,4500,0
|
|
20250213,183400,85076640,4500,4500,4500,4500,0
|
|
20250213,183300,85076640,4500,4500,4500,4500,0
|
|
20250213,183200,85076640,4500,4500,4500,4500,0
|
|
20250213,183100,85076640,4500,4500,4500,4500,0
|
|
20250213,183000,85076640,4500,4500,4500,4500,0
|
|
20250213,182900,85076640,4500,4500,4500,4500,0
|
|
20250213,182800,85076640,4500,4500,4500,4500,0
|
|
20250213,182700,85076640,4500,4500,4500,4500,0
|
|
20250213,182600,85076640,4500,4500,4500,4500,0
|
|
20250213,182500,85076640,4500,4500,4500,4500,0
|
|
20250213,182400,85076640,4500,4500,4500,4500,0
|
|
20250213,182300,85076640,4500,4500,4500,4500,0
|
|
20250213,182200,85076640,4500,4500,4500,4500,0
|
|
20250213,182100,85076640,4500,4500,4500,4500,0
|
|
20250213,182000,85076640,4500,4500,4500,4500,0
|
|
20250213,181900,85076640,4500,4500,4500,4500,0
|
|
20250213,181800,85076640,4500,4500,4500,4500,521
|
|
20250213,181700,85076640,4500,4500,4500,4500,0
|
|
20250213,181600,85076640,4500,4500,4500,4500,0
|
|
20250213,181500,85076640,4500,4500,4500,4500,0
|
|
20250213,181400,85076640,4500,4500,4500,4500,0
|
|
20250213,181300,85076640,4500,4500,4500,4500,0
|
|
20250213,181200,85076640,4500,4500,4500,4500,0
|
|
20250213,181100,85076640,4500,4500,4500,4500,0
|
|
20250213,181000,85076640,4500,4500,4500,4500,0
|
|
20250213,180900,85076640,4500,4500,4500,4500,0
|
|
20250213,180800,85076640,4500,4500,4500,4500,0
|
|
20250213,180700,85076640,4500,4500,4500,4500,0
|
|
20250213,180600,85076640,4500,4500,4500,4500,0
|
|
20250213,180500,85076640,4500,4500,4500,4500,0
|
|
20250213,180400,85076640,4500,4500,4500,4500,0
|
|
20250213,180300,85076640,4500,4500,4500,4500,0
|
|
20250213,180200,85076640,4500,4500,4500,4500,0
|
|
20250213,180100,85076640,4500,4500,4500,4500,0
|
|
20250213,180000,85076640,4500,4500,4500,4500,0
|
|
20250213,175900,85076640,4500,4500,4500,4500,0
|
|
20250213,175800,85076640,4500,4500,4500,4500,0
|
|
20250213,175700,85076640,4500,4500,4500,4500,0
|
|
20250213,175600,85076640,4500,4500,4500,4500,0
|
|
20250213,175500,85076640,4500,4500,4500,4500,0
|
|
20250213,175400,85076640,4500,4500,4500,4500,0
|
|
20250213,175300,85076640,4500,4500,4500,4500,0
|
|
20250213,175200,85076640,4500,4500,4500,4500,0
|
|
20250213,175100,85076640,4500,4500,4500,4500,0
|
|
20250213,175000,85076640,4500,4500,4500,4500,0
|
|
20250213,174900,85076640,4500,4500,4500,4500,0
|
|
20250213,174800,85076640,4500,4500,4500,4500,521
|
|
20250213,174700,85076640,4500,4500,4500,4500,0
|
|
20250213,174600,85076640,4500,4500,4500,4500,0
|
|
20250213,174500,85076640,4500,4500,4500,4500,0
|
|
20250213,174400,85076640,4500,4500,4500,4500,0
|
|
20250213,174300,85076640,4500,4500,4500,4500,0
|
|
20250213,174200,85076640,4500,4500,4500,4500,0
|
|
20250213,174100,85076640,4500,4500,4500,4500,0
|
|
20250213,174000,85076640,4500,4500,4500,4500,0
|
|
20250213,173900,85076640,4500,4500,4500,4500,0
|
|
20250213,173800,85076640,4500,4500,4500,4500,0
|
|
20250213,173700,85076640,4500,4500,4500,4500,0
|
|
20250213,173600,85076640,4500,4500,4500,4500,0
|
|
20250213,173500,85076640,4500,4500,4500,4500,0
|
|
20250213,173400,85076640,4500,4500,4500,4500,0
|
|
20250213,173300,85076640,4500,4500,4500,4500,0
|
|
20250213,173200,85076640,4500,4500,4500,4500,0
|
|
20250213,173100,85076640,4500,4500,4500,4500,0
|
|
20250213,173000,85076640,4500,4500,4500,4500,0
|
|
20250213,172900,85076640,4500,4500,4500,4500,0
|
|
20250213,172800,85076640,4500,4500,4500,4500,0
|
|
20250213,172700,85076640,4500,4500,4500,4500,0
|
|
20250213,172600,85076640,4500,4500,4500,4500,0
|
|
20250213,172500,85076640,4500,4500,4500,4500,0
|
|
20250213,172400,85076640,4500,4500,4500,4500,0
|
|
20250213,172300,85076640,4500,4500,4500,4500,0
|
|
20250213,172200,85076640,4500,4500,4500,4500,0
|
|
20250213,172100,85076640,4500,4500,4500,4500,0
|
|
20250213,172000,85076640,4500,4500,4500,4500,0
|
|
20250213,171900,85076640,4500,4500,4500,4500,0
|
|
20250213,171800,85076640,4500,4500,4500,4500,521
|
|
20250213,171700,85076640,4500,4500,4500,4500,0
|
|
20250213,171600,85076640,4500,4500,4500,4500,0
|
|
20250213,171500,85076640,4500,4500,4500,4500,0
|
|
20250213,171400,85076640,4500,4500,4500,4500,0
|
|
20250213,171300,85076640,4500,4500,4500,4500,0
|
|
20250213,171200,85076640,4500,4500,4500,4500,0
|
|
20250213,171100,85076640,4500,4500,4500,4500,0
|
|
20250213,171000,85076640,4500,4500,4500,4500,0
|
|
20250213,170900,85076640,4500,4500,4500,4500,0
|
|
20250213,170800,85076640,4500,4500,4500,4500,0
|
|
20250213,170700,85076640,4500,4500,4500,4500,0
|
|
20250213,170600,85076640,4500,4500,4500,4500,0
|
|
20250213,170500,85076640,4500,4500,4500,4500,0
|
|
20250213,170400,85076640,4500,4500,4500,4500,0
|
|
20250213,170300,85076640,4500,4500,4500,4500,0
|
|
20250213,170200,85076640,4500,4500,4500,4500,0
|
|
20250213,170100,85076640,4500,4500,4500,4500,0
|
|
20250213,170000,85076640,4500,4500,4500,4500,0
|
|
20250213,165900,85076640,4500,4500,4500,4500,0
|
|
20250213,165800,85076640,4500,4500,4500,4500,0
|
|
20250213,165700,85076640,4500,4500,4500,4500,0
|
|
20250213,165600,85076640,4500,4500,4500,4500,0
|
|
20250213,165500,85076640,4500,4500,4500,4500,0
|
|
20250213,165400,85076640,4500,4500,4500,4500,0
|
|
20250213,165300,85076640,4500,4500,4500,4500,0
|
|
20250213,165200,85076640,4500,4500,4500,4500,0
|
|
20250213,165100,85076640,4500,4500,4500,4500,0
|
|
20250213,165000,85076640,4500,4500,4500,4500,0
|
|
20250213,164900,85076640,4500,4500,4500,4500,0
|
|
20250213,164800,85076640,4500,4500,4500,4500,521
|
|
20250213,164700,85076640,4500,4500,4500,4500,0
|
|
20250213,164600,85076640,4500,4500,4500,4500,0
|
|
20250213,164500,85076640,4500,4500,4500,4500,0
|
|
20250213,164400,85076640,4500,4500,4500,4500,0
|
|
20250213,164300,85076640,4500,4500,4500,4500,0
|
|
20250213,164200,85076640,4500,4500,4500,4500,0
|
|
20250213,164100,85076640,4500,4500,4500,4500,0
|
|
20250213,164000,85076640,4500,4500,4500,4500,0
|
|
20250213,163900,85076640,4500,4500,4500,4500,0
|
|
20250213,163800,85076640,4500,4500,4500,4500,0
|
|
20250213,163700,85076640,4500,4500,4500,4500,0
|
|
20250213,163600,85076640,4500,4500,4500,4500,0
|
|
20250213,163500,85076640,4500,4500,4500,4500,0
|
|
20250213,163400,85076640,4500,4500,4500,4500,0
|
|
20250213,163300,85076640,4500,4500,4500,4500,0
|
|
20250213,163200,85076640,4500,4500,4500,4500,0
|
|
20250213,163100,85076640,4500,4500,4500,4500,0
|
|
20250213,163000,85076640,4500,4500,4500,4500,0
|
|
20250213,162900,85076640,4500,4500,4500,4500,0
|
|
20250213,162800,85076640,4500,4500,4500,4500,0
|
|
20250213,162700,85076640,4500,4500,4500,4500,0
|
|
20250213,162600,85076640,4500,4500,4500,4500,0
|
|
20250213,162500,85076640,4500,4500,4500,4500,0
|
|
20250213,162400,85076640,4500,4500,4500,4500,0
|
|
20250213,162300,85076640,4500,4500,4500,4500,0
|
|
20250213,162200,85076640,4500,4500,4500,4500,0
|
|
20250213,162100,85076640,4500,4500,4500,4500,0
|
|
20250213,162000,85076640,4500,4500,4500,4500,0
|
|
20250213,161900,85076640,4500,4500,4500,4500,0
|
|
20250213,161800,85076640,4500,4500,4500,4500,521
|
|
20250213,161700,85076640,4500,4500,4500,4500,0
|
|
20250213,161600,85076640,4500,4500,4500,4500,0
|
|
20250213,161500,85076640,4500,4500,4500,4500,0
|
|
20250213,161400,85076640,4500,4500,4500,4500,0
|
|
20250213,161300,85076640,4500,4500,4500,4500,0
|
|
20250213,161200,85076640,4500,4500,4500,4500,0
|
|
20250213,161100,85076640,4500,4500,4500,4500,0
|
|
20250213,161000,85076640,4500,4500,4500,4500,0
|
|
20250213,160900,85076640,4500,4500,4500,4500,0
|
|
20250213,160800,85076640,4500,4500,4500,4500,0
|
|
20250213,160700,85076640,4500,4500,4500,4500,0
|
|
20250213,160600,85076640,4500,4500,4500,4500,0
|
|
20250213,160500,85076640,4500,4500,4500,4500,0
|
|
20250213,160400,85076640,4500,4500,4500,4500,0
|
|
20250213,160300,85076640,4500,4500,4500,4500,0
|
|
20250213,160200,85076640,4500,4500,4500,4500,0
|
|
20250213,160100,85076640,4500,4500,4500,4500,0
|
|
20250213,160000,85076640,4500,4500,4500,4500,0
|
|
20250213,155900,85076640,4500,4500,4500,4500,0
|
|
20250213,155800,85076640,4500,4500,4500,4500,0
|
|
20250213,155700,85076640,4500,4500,4500,4500,0
|
|
20250213,155600,85076640,4500,4500,4500,4500,0
|
|
20250213,155500,85076640,4500,4500,4500,4500,0
|
|
20250213,155400,85076640,4500,4500,4500,4500,0
|
|
20250213,155300,85076640,4500,4500,4500,4500,0
|
|
20250213,155200,85076640,4500,4500,4500,4500,0
|
|
20250213,155100,85076640,4500,4500,4500,4500,0
|
|
20250213,155000,85076640,4500,4500,4500,4500,0
|
|
20250213,154900,85076640,4500,4500,4500,4500,0
|
|
20250213,154800,85076640,4500,4500,4500,4500,521
|
|
20250213,154700,85076640,4500,4500,4500,4500,0
|
|
20250213,154600,85076640,4500,4500,4500,4500,0
|
|
20250213,154500,85076640,4500,4500,4500,4500,0
|
|
20250213,154400,85076640,4500,4500,4500,4500,0
|
|
20250213,154300,85076640,4500,4500,4500,4500,0
|
|
20250213,154200,85076640,4500,4500,4500,4500,0
|
|
20250213,154100,85076640,4500,4500,4500,4500,0
|
|
20250213,154000,85076640,4500,4500,4500,4500,0
|
|
20250213,153900,85076640,4500,4500,4500,4500,0
|
|
20250213,153800,85076640,4500,4500,4500,4500,0
|
|
20250213,153700,85076640,4500,4500,4500,4500,0
|
|
20250213,153600,85076640,4500,4500,4500,4500,0
|
|
20250213,153500,85076640,4500,4500,4500,4500,0
|
|
20250213,153400,85076640,4500,4500,4500,4500,0
|
|
20250213,153300,85076640,4500,4500,4500,4500,0
|
|
20250213,153200,85076640,4500,4500,4500,4500,0
|
|
20250213,153100,85076640,4500,4500,4500,4500,0
|
|
20250213,153000,85076640,4500,4500,4500,4500,521
|
|
20250213,152900,82732140,4510,4510,4510,4510,0
|
|
20250213,152800,82732140,4510,4510,4510,4510,0
|
|
20250213,152700,82732140,4510,4510,4510,4510,0
|
|
20250213,152600,82732140,4510,4510,4510,4510,0
|
|
20250213,152500,82732140,4510,4510,4510,4510,0
|
|
20250213,152400,82732140,4510,4510,4510,4510,0
|
|
20250213,152300,82732140,4510,4510,4510,4510,0
|
|
20250213,152200,82732140,4510,4510,4510,4510,0
|
|
20250213,152100,82732140,4510,4510,4510,4510,0
|
|
20250213,152000,82732140,4510,4510,4510,4510,0
|
|
20250213,151900,82732140,4510,4510,4510,4510,0
|
|
20250213,151800,82732140,4510,4510,4510,4510,0
|
|
20250213,151700,82732140,4510,4510,4510,4510,0
|
|
20250213,151600,82732140,4510,4510,4510,4510,0
|
|
20250213,151500,82732140,4510,4510,4510,4510,0
|
|
20250213,151400,82732140,4510,4510,4510,4510,0
|
|
20250213,151300,82732140,4510,4510,4510,4510,37
|
|
20250213,151200,82565270,4510,4510,4510,4510,0
|
|
20250213,151100,82565270,4510,4510,4510,4510,0
|
|
20250213,151000,82565270,4510,4510,4510,4510,163
|
|
20250213,150900,81830140,4520,4520,4520,4520,0
|
|
20250213,150800,81830140,4520,4520,4520,4520,0
|
|
20250213,150700,81830140,4520,4520,4520,4520,0
|
|
20250213,150600,81830140,4520,4520,4520,4520,0
|
|
20250213,150500,81830140,4520,4520,4520,4520,0
|
|
20250213,150400,81830140,4520,4520,4520,4520,0
|
|
20250213,150300,81830140,4520,4520,4520,4520,0
|
|
20250213,150200,81830140,4520,4520,4520,4520,250
|
|
20250213,150100,80700140,4515,4515,4515,4515,0
|
|
20250213,150000,80700140,4515,4515,4515,4515,0
|
|
20250213,145900,80700140,4515,4515,4515,4515,0
|
|
20250213,145800,80700140,4515,4515,4515,4515,0
|
|
20250213,145700,80700140,4515,4515,4515,4515,420
|
|
20250213,145600,78803840,4525,4525,4525,4525,0
|
|
20250213,145500,78803840,4525,4525,4525,4525,0
|
|
20250213,145400,78803840,4525,4525,4525,4525,0
|
|
20250213,145300,78803840,4525,4525,4525,4525,0
|
|
20250213,145200,78803840,4525,4525,4525,4525,0
|
|
20250213,145100,78803840,4525,4525,4525,4525,0
|
|
20250213,145000,78803840,4525,4525,4525,4525,0
|
|
20250213,144900,78803840,4525,4525,4525,4525,0
|
|
20250213,144800,78803840,4525,4525,4525,4525,0
|
|
20250213,144700,78803840,4525,4525,4525,4525,0
|
|
20250213,144600,78803840,4525,4505,4525,4505,500
|
|
20250213,144500,76546545,4505,4505,4505,4505,0
|
|
20250213,144400,76546545,4505,4505,4505,4505,0
|
|
20250213,144300,76546545,4505,4505,4505,4505,0
|
|
20250213,144200,76546545,4505,4505,4505,4505,0
|
|
20250213,144100,76546545,4505,4505,4505,4505,10
|
|
20250213,144000,76501495,4500,4505,4505,4500,1153
|
|
20250213,143900,71310125,4515,4515,4515,4515,0
|
|
20250213,143800,71310125,4515,4515,4515,4515,0
|
|
20250213,143700,71310125,4515,4515,4515,4515,10
|
|
20250213,143600,71264975,4515,4515,4515,4515,1
|
|
20250213,143500,71260460,4505,4505,4505,4505,0
|
|
20250213,143400,71260460,4505,4505,4505,4505,0
|
|
20250213,143300,71260460,4505,4505,4505,4505,0
|
|
20250213,143200,71260460,4505,4505,4505,4505,0
|
|
20250213,143100,71260460,4505,4505,4505,4505,4
|
|
20250213,143000,71242440,4510,4510,4510,4510,0
|
|
20250213,142900,71242440,4510,4510,4510,4510,0
|
|
20250213,142800,71242440,4510,4510,4510,4510,0
|
|
20250213,142700,71242440,4510,4510,4510,4510,281
|
|
20250213,142600,69975130,4515,4515,4515,4515,22
|
|
20250213,142500,69875800,4510,4510,4510,4510,0
|
|
20250213,142400,69875800,4510,4510,4510,4510,0
|
|
20250213,142300,69875800,4510,4510,4510,4510,10
|
|
20250213,142200,69830700,4505,4505,4505,4505,5
|
|
20250213,142100,69808175,4505,4505,4505,4505,0
|
|
20250213,142000,69808175,4505,4505,4505,4505,0
|
|
20250213,141900,69808175,4505,4505,4505,4505,0
|
|
20250213,141800,69808175,4505,4505,4505,4505,0
|
|
20250213,141700,69808175,4505,4505,4505,4505,0
|
|
20250213,141600,69808175,4505,4505,4505,4505,0
|
|
20250213,141500,69808175,4505,4505,4505,4505,0
|
|
20250213,141400,69808175,4505,4505,4505,4505,0
|
|
20250213,141300,69808175,4505,4505,4505,4505,0
|
|
20250213,141200,69808175,4505,4505,4505,4505,0
|
|
20250213,141100,69808175,4505,4505,4505,4505,0
|
|
20250213,141000,69808175,4505,4505,4505,4505,0
|
|
20250213,140900,69808175,4505,4505,4505,4505,0
|
|
20250213,140800,69808175,4505,4505,4505,4505,13
|
|
20250213,140700,69749610,4510,4515,4515,4510,252
|
|
20250213,140600,68613085,4520,4520,4520,4520,0
|
|
20250213,140500,68613085,4520,4520,4520,4520,0
|
|
20250213,140400,68613085,4520,4520,4520,4520,0
|
|
20250213,140300,68613085,4520,4520,4520,4520,0
|
|
20250213,140200,68613085,4520,4520,4520,4520,0
|
|
20250213,140100,68613085,4520,4520,4520,4520,0
|
|
20250213,140000,68613085,4520,4520,4520,4520,0
|
|
20250213,135900,68613085,4520,4520,4520,4520,6
|
|
20250213,135800,68585965,4510,4510,4510,4510,0
|
|
20250213,135700,68585965,4510,4510,4510,4510,0
|
|
20250213,135600,68585965,4510,4510,4510,4510,0
|
|
20250213,135500,68585965,4510,4510,4510,4510,1
|
|
20250213,135400,68581455,4520,4520,4520,4520,0
|
|
20250213,135300,68581455,4520,4520,4520,4520,0
|
|
20250213,135200,68581455,4520,4520,4520,4520,0
|
|
20250213,135100,68581455,4520,4520,4520,4520,0
|
|
20250213,135000,68581455,4520,4520,4520,4520,0
|
|
20250213,134900,68581455,4520,4520,4520,4520,0
|
|
20250213,134800,68581455,4520,4520,4520,4520,0
|
|
20250213,134700,68581455,4520,4520,4520,4520,0
|
|
20250213,134600,68581455,4520,4520,4520,4520,0
|
|
20250213,134500,68581455,4520,4520,4520,4520,0
|
|
20250213,134400,68581455,4520,4520,4520,4520,0
|
|
20250213,134300,68581455,4520,4520,4520,4520,0
|
|
20250213,134200,68581455,4520,4520,4520,4520,5
|
|
20250213,134100,68558855,4510,4510,4510,4510,0
|
|
20250213,134000,68558855,4510,4510,4510,4510,0
|
|
20250213,133900,68558855,4510,4510,4510,4510,0
|
|
20250213,133800,68558855,4510,4510,4510,4510,0
|
|
20250213,133700,68558855,4510,4510,4510,4510,0
|
|
20250213,133600,68558855,4510,4510,4510,4510,0
|
|
20250213,133500,68558855,4510,4510,4510,4510,0
|
|
20250213,133400,68558855,4510,4510,4510,4510,0
|
|
20250213,133300,68558855,4510,4510,4510,4510,0
|
|
20250213,133200,68558855,4510,4510,4510,4510,611
|
|
20250213,133100,65803245,4515,4515,4515,4515,0
|
|
20250213,133000,65803245,4515,4515,4515,4515,0
|
|
20250213,132900,65803245,4515,4515,4515,4515,0
|
|
20250213,132800,65803245,4515,4515,4515,4515,0
|
|
20250213,132700,65803245,4515,4515,4515,4515,0
|
|
20250213,132600,65803245,4515,4515,4515,4515,0
|
|
20250213,132500,65803245,4515,4515,4515,4515,40
|
|
20250213,132400,65622645,4510,4510,4510,4510,40
|
|
20250213,132300,65442245,4510,4510,4510,4510,0
|
|
20250213,132200,65442245,4510,4510,4510,4510,0
|
|
20250213,132100,65442245,4510,4510,4510,4510,0
|
|
20250213,132000,65442245,4510,4510,4510,4510,60
|
|
20250213,131900,65171645,4515,4515,4515,4515,0
|
|
20250213,131800,65171645,4515,4515,4515,4515,0
|
|
20250213,131700,65171645,4515,4515,4515,4515,0
|
|
20250213,131600,65171645,4515,4515,4515,4515,1
|
|
20250213,131500,65167130,4515,4515,4515,4515,0
|
|
20250213,131400,65167130,4515,4515,4515,4515,0
|
|
20250213,131300,65167130,4515,4515,4515,4515,0
|
|
20250213,131200,65167130,4515,4515,4515,4515,0
|
|
20250213,131100,65167130,4515,4515,4515,4515,0
|
|
20250213,131000,65167130,4515,4515,4515,4515,0
|
|
20250213,130900,65167130,4515,4515,4515,4515,0
|
|
20250213,130800,65167130,4515,4515,4515,4515,0
|
|
20250213,130700,65167130,4515,4515,4515,4515,0
|
|
20250213,130600,65167130,4515,4515,4515,4515,0
|
|
20250213,130500,65167130,4515,4515,4515,4515,0
|
|
20250213,130400,65167130,4515,4515,4515,4515,0
|
|
20250213,130300,65167130,4515,4515,4515,4515,0
|
|
20250213,130200,65167130,4515,4515,4515,4515,0
|
|
20250213,130100,65167130,4515,4515,4515,4515,0
|
|
20250213,130000,65167130,4515,4515,4515,4515,0
|
|
20250213,125900,65167130,4515,4515,4515,4515,0
|
|
20250213,125800,65167130,4515,4515,4515,4515,0
|
|
20250213,125700,65167130,4515,4515,4515,4515,0
|
|
20250213,125600,65167130,4515,4515,4515,4515,0
|
|
20250213,125500,65167130,4515,4515,4515,4515,1
|
|
20250213,125400,65162615,4505,4505,4505,4505,0
|
|
20250213,125300,65162615,4505,4505,4505,4505,0
|
|
20250213,125200,65162615,4505,4505,4505,4505,0
|
|
20250213,125100,65162615,4505,4505,4505,4505,0
|
|
20250213,125000,65162615,4505,4505,4505,4505,0
|
|
20250213,124900,65162615,4505,4505,4505,4505,1
|
|
20250213,124800,65158110,4510,4510,4510,4510,0
|
|
20250213,124700,65158110,4510,4510,4510,4510,0
|
|
20250213,124600,65158110,4510,4510,4510,4510,623
|
|
20250213,124500,62348380,4515,4515,4515,4515,0
|
|
20250213,124400,62348380,4515,4515,4515,4515,0
|
|
20250213,124300,62348380,4515,4515,4515,4515,0
|
|
20250213,124200,62348380,4515,4515,4515,4515,0
|
|
20250213,124100,62348380,4515,4515,4515,4515,0
|
|
20250213,124000,62348380,4515,4515,4515,4515,0
|
|
20250213,123900,62348380,4515,4515,4515,4515,2
|
|
20250213,123800,62339350,4510,4510,4510,4510,0
|
|
20250213,123700,62339350,4510,4510,4510,4510,0
|
|
20250213,123600,62339350,4510,4510,4510,4510,387
|
|
20250213,123500,60593980,4515,4515,4515,4515,10
|
|
20250213,123400,60548830,4510,4510,4510,4510,0
|
|
20250213,123300,60548830,4510,4510,4510,4510,0
|
|
20250213,123200,60548830,4510,4510,4510,4510,0
|
|
20250213,123100,60548830,4510,4510,4510,4510,0
|
|
20250213,123000,60548830,4510,4510,4510,4510,0
|
|
20250213,122900,60548830,4510,4510,4510,4510,0
|
|
20250213,122800,60548830,4510,4510,4510,4510,0
|
|
20250213,122700,60548830,4510,4510,4510,4510,0
|
|
20250213,122600,60548830,4510,4515,4515,4510,511
|
|
20250213,122500,58244215,4520,4520,4520,4520,0
|
|
20250213,122400,58244215,4520,4520,4520,4520,0
|
|
20250213,122300,58244215,4520,4515,4520,4515,5
|
|
20250213,122200,58221635,4515,4515,4515,4515,0
|
|
20250213,122100,58221635,4515,4515,4515,4515,0
|
|
20250213,122000,58221635,4515,4515,4515,4515,0
|
|
20250213,121900,58221635,4515,4515,4515,4515,0
|
|
20250213,121800,58221635,4515,4515,4515,4515,0
|
|
20250213,121700,58221635,4515,4515,4515,4515,0
|
|
20250213,121600,58221635,4515,4515,4515,4515,0
|
|
20250213,121500,58221635,4515,4515,4515,4515,0
|
|
20250213,121400,58221635,4515,4515,4515,4515,0
|
|
20250213,121300,58221635,4515,4515,4515,4515,0
|
|
20250213,121200,58221635,4515,4515,4515,4515,0
|
|
20250213,121100,58221635,4515,4515,4515,4515,0
|
|
20250213,121000,58221635,4515,4515,4515,4515,0
|
|
20250213,120900,58221635,4515,4515,4515,4515,0
|
|
20250213,120800,58221635,4515,4515,4515,4515,0
|
|
20250213,120700,58221635,4515,4515,4515,4515,0
|
|
20250213,120600,58221635,4515,4515,4515,4515,0
|
|
20250213,120500,58221635,4515,4515,4515,4515,1
|
|
20250213,120400,58217120,4500,4500,4500,4500,0
|
|
20250213,120300,58217120,4500,4500,4500,4500,0
|
|
20250213,120200,58217120,4500,4500,4500,4500,0
|
|
20250213,120100,58217120,4500,4500,4500,4500,0
|
|
20250213,120000,58217120,4500,4500,4500,4500,0
|
|
20250213,115900,58217120,4500,4500,4500,4500,0
|
|
20250213,115800,58217120,4500,4500,4500,4500,0
|
|
20250213,115700,58217120,4500,4500,4500,4500,0
|
|
20250213,115600,58217120,4500,4500,4500,4500,0
|
|
20250213,115500,58217120,4500,4500,4500,4500,1
|
|
20250213,115400,58212620,4500,4500,4500,4500,72
|
|
20250213,115300,57888620,4505,4505,4505,4505,0
|
|
20250213,115200,57888620,4505,4505,4505,4505,0
|
|
20250213,115100,57888620,4505,4505,4505,4505,0
|
|
20250213,115000,57888620,4505,4515,4515,4505,551
|
|
20250213,114900,55403505,4520,4520,4520,4520,0
|
|
20250213,114800,55403505,4520,4520,4520,4520,0
|
|
20250213,114700,55403505,4520,4520,4520,4520,0
|
|
20250213,114600,55403505,4520,4520,4520,4520,0
|
|
20250213,114500,55403505,4520,4520,4520,4520,0
|
|
20250213,114400,55403505,4520,4520,4520,4520,11
|
|
20250213,114300,55353785,4540,4540,4540,4540,0
|
|
20250213,114200,55353785,4540,4540,4540,4540,0
|
|
20250213,114100,55353785,4540,4540,4540,4540,0
|
|
20250213,114000,55353785,4540,4540,4540,4540,0
|
|
20250213,113900,55353785,4540,4540,4540,4540,0
|
|
20250213,113800,55353785,4540,4540,4540,4540,0
|
|
20250213,113700,55353785,4540,4540,4540,4540,0
|
|
20250213,113600,55353785,4540,4540,4540,4540,0
|
|
20250213,113500,55353785,4540,4535,4540,4535,20
|
|
20250213,113400,55263055,4505,4505,4505,4505,0
|
|
20250213,113300,55263055,4505,4530,4530,4505,4
|
|
20250213,113200,55244985,4505,4520,4520,4505,27
|
|
20250213,113100,55123265,4540,4540,4540,4540,0
|
|
20250213,113000,55123265,4540,4540,4540,4540,0
|
|
20250213,112900,55123265,4540,4540,4540,4540,0
|
|
20250213,112800,55123265,4540,4540,4540,4540,0
|
|
20250213,112700,55123265,4540,4540,4540,4540,0
|
|
20250213,112600,55123265,4540,4540,4540,4540,0
|
|
20250213,112500,55123265,4540,4540,4540,4540,0
|
|
20250213,112400,55123265,4540,4540,4540,4540,0
|
|
20250213,112300,55123265,4540,4520,4540,4520,10
|
|
20250213,112200,55077900,4510,4510,4510,4510,0
|
|
20250213,112100,55077900,4510,4510,4510,4510,0
|
|
20250213,112000,55077900,4510,4510,4510,4510,0
|
|
20250213,111900,55077900,4510,4510,4510,4510,1
|
|
20250213,111800,55073390,4500,4500,4500,4500,0
|
|
20250213,111700,55073390,4500,4500,4500,4500,0
|
|
20250213,111600,55073390,4500,4500,4500,4500,0
|
|
20250213,111500,55073390,4500,4500,4500,4500,0
|
|
20250213,111400,55073390,4500,4500,4500,4500,0
|
|
20250213,111300,55073390,4500,4500,4500,4500,0
|
|
20250213,111200,55073390,4500,4500,4500,4500,0
|
|
20250213,111100,55073390,4500,4500,4500,4500,0
|
|
20250213,111000,55073390,4500,4500,4500,4500,0
|
|
20250213,110900,55073390,4500,4500,4500,4500,0
|
|
20250213,110800,55073390,4500,4500,4500,4500,0
|
|
20250213,110700,55073390,4500,4505,4505,4500,27
|
|
20250213,110600,54951860,4510,4510,4510,4510,0
|
|
20250213,110500,54951860,4510,4510,4510,4510,0
|
|
20250213,110400,54951860,4510,4510,4510,4510,0
|
|
20250213,110300,54951860,4510,4510,4510,4510,10
|
|
20250213,110200,54906760,4510,4510,4510,4510,0
|
|
20250213,110100,54906760,4510,4510,4510,4510,10
|
|
20250213,110000,54861660,4510,4510,4510,4510,1
|
|
20250213,105900,54857150,4510,4510,4510,4510,0
|
|
20250213,105800,54857150,4510,4510,4510,4510,0
|
|
20250213,105700,54857150,4510,4510,4510,4510,0
|
|
20250213,105600,54857150,4510,4510,4510,4510,0
|
|
20250213,105500,54857150,4510,4510,4510,4510,0
|
|
20250213,105400,54857150,4510,4510,4510,4510,0
|
|
20250213,105300,54857150,4510,4510,4510,4510,0
|
|
20250213,105200,54857150,4510,4510,4510,4510,0
|
|
20250213,105100,54857150,4510,4510,4510,4510,0
|
|
20250213,105000,54857150,4510,4510,4510,4510,0
|
|
20250213,104900,54857150,4510,4510,4510,4510,0
|
|
20250213,104800,54857150,4510,4510,4510,4510,0
|
|
20250213,104700,54857150,4510,4515,4520,4510,91
|
|
20250213,104600,54446190,4510,4505,4510,4505,98
|
|
20250213,104500,54004215,4500,4500,4500,4500,0
|
|
20250213,104400,54004215,4500,4500,4500,4500,0
|
|
20250213,104300,54004215,4500,4500,4500,4500,0
|
|
20250213,104200,54004215,4500,4500,4500,4500,0
|
|
20250213,104100,54004215,4500,4500,4500,4500,0
|
|
20250213,104000,54004215,4500,4500,4500,4500,0
|
|
20250213,103900,54004215,4500,4500,4500,4500,0
|
|
20250213,103800,54004215,4500,4500,4500,4500,0
|
|
20250213,103700,54004215,4500,4500,4500,4500,0
|
|
20250213,103600,54004215,4500,4500,4500,4500,0
|
|
20250213,103500,54004215,4500,4500,4500,4500,0
|
|
20250213,103400,54004215,4500,4500,4500,4500,0
|
|
20250213,103300,54004215,4500,4500,4500,4500,0
|
|
20250213,103200,54004215,4500,4500,4500,4500,0
|
|
20250213,103100,54004215,4500,4500,4500,4500,0
|
|
20250213,103000,54004215,4500,4500,4500,4500,0
|
|
20250213,102900,54004215,4500,4510,4510,4500,100
|
|
20250213,102800,53554200,4535,4535,4535,4535,0
|
|
20250213,102700,53554200,4535,4535,4535,4535,0
|
|
20250213,102600,53554200,4535,4535,4535,4535,0
|
|
20250213,102500,53554200,4535,4535,4535,4535,0
|
|
20250213,102400,53554200,4535,4535,4535,4535,1
|
|
20250213,102300,53549665,4500,4490,4540,4490,306
|
|
20250213,102200,52169140,4490,4490,4490,4490,6
|
|
20250213,102100,52142200,4490,4485,4490,4485,202
|
|
20250213,102000,51235765,4480,4500,4500,4480,5119
|
|
20250213,101900,28286145,4505,4505,4505,4505,4
|
|
20250213,101800,28268125,4495,4495,4495,4495,0
|
|
20250213,101700,28268125,4495,4495,4495,4495,0
|
|
20250213,101600,28268125,4495,4495,4495,4495,0
|
|
20250213,101500,28268125,4495,4495,4495,4495,0
|
|
20250213,101400,28268125,4495,4495,4495,4495,629
|
|
20250213,101300,25440770,4505,4505,4505,4500,245
|
|
20250213,101200,24338245,4510,4510,4510,4510,0
|
|
20250213,101100,24338245,4510,4510,4510,4510,12
|
|
20250213,101000,24284125,4510,4510,4510,4510,20
|
|
20250213,100900,24193925,4510,4510,4510,4510,0
|
|
20250213,100800,24193925,4510,4510,4510,4510,0
|
|
20250213,100700,24193925,4510,4510,4510,4510,1
|
|
20250213,100600,24189415,4510,4510,4510,4510,50
|
|
20250213,100500,23963915,4510,4510,4510,4510,2
|
|
20250213,100400,23954895,4500,4500,4500,4500,0
|
|
20250213,100300,23954895,4500,4500,4500,4500,0
|
|
20250213,100200,23954895,4500,4510,4510,4500,48
|
|
20250213,100100,23738875,4500,4510,4510,4500,358
|
|
20250213,100000,22126590,4510,4510,4510,4510,0
|
|
20250213,095900,22126590,4510,4510,4510,4510,4
|
|
20250213,095800,22108550,4510,4510,4510,4510,0
|
|
20250213,095700,22108550,4510,4510,4510,4510,0
|
|
20250213,095600,22108550,4510,4510,4510,4510,1
|
|
20250213,095500,22104040,4515,4515,4515,4515,0
|
|
20250213,095400,22104040,4515,4515,4515,4515,0
|
|
20250213,095300,22104040,4515,4515,4515,4515,0
|
|
20250213,095200,22104040,4515,4515,4515,4515,60
|
|
20250213,095100,21833140,4515,4515,4515,4515,0
|
|
20250213,095000,21833140,4515,4515,4515,4515,0
|
|
20250213,094900,21833140,4515,4515,4515,4515,0
|
|
20250213,094800,21833140,4515,4515,4515,4515,4
|
|
20250213,094700,21815080,4515,4515,4515,4515,0
|
|
20250213,094600,21815080,4515,4515,4515,4515,0
|
|
20250213,094500,21815080,4515,4515,4515,4515,20
|
|
20250213,094400,21724780,4515,4515,4515,4515,4
|
|
20250213,094300,21706720,4520,4520,4520,4520,0
|
|
20250213,094200,21706720,4520,4515,4520,4515,504
|
|
20250213,094100,19431140,4520,4520,4520,4520,0
|
|
20250213,094000,19431140,4520,4520,4520,4520,0
|
|
20250213,093900,19431140,4520,4520,4520,4520,0
|
|
20250213,093800,19431140,4520,4520,4520,4520,0
|
|
20250213,093700,19431140,4520,4520,4520,4520,0
|
|
20250213,093600,19431140,4520,4520,4520,4520,0
|
|
20250213,093500,19431140,4520,4520,4520,4520,0
|
|
20250213,093400,19431140,4520,4520,4520,4520,0
|
|
20250213,093300,19431140,4520,4520,4520,4520,20
|
|
20250213,093200,19340740,4520,4520,4520,4520,0
|
|
20250213,093100,19340740,4520,4520,4520,4520,0
|
|
20250213,093000,19340740,4520,4520,4520,4520,3
|
|
20250213,092900,19327180,4520,4520,4520,4520,0
|
|
20250213,092800,19327180,4520,4520,4520,4520,1
|
|
20250213,092700,19322660,4505,4515,4515,4505,666
|
|
20250213,092600,16320625,4530,4530,4530,4530,0
|
|
20250213,092500,16320625,4530,4530,4530,4530,0
|
|
20250213,092400,16320625,4530,4530,4530,4530,1
|
|
20250213,092300,16316095,4530,4530,4530,4530,1
|
|
20250213,092200,16311565,4530,4530,4530,4530,0
|
|
20250213,092100,16311565,4530,4530,4530,4530,0
|
|
20250213,092000,16311565,4530,4530,4530,4530,0
|
|
20250213,091900,16311565,4530,4530,4530,4530,0
|
|
20250213,091800,16311565,4530,4530,4530,4530,2
|
|
20250213,091700,16302505,4510,4510,4510,4510,200
|
|
20250213,091600,15400505,4530,4530,4530,4530,0
|
|
20250213,091500,15400505,4530,4530,4530,4530,10
|
|
20250213,091400,15355205,4530,4530,4530,4530,0
|
|
20250213,091300,15355205,4530,4530,4530,4530,0
|
|
20250213,091200,15355205,4530,4530,4530,4530,0
|
|
20250213,091100,15355205,4530,4530,4530,4530,0
|
|
20250213,091000,15355205,4530,4530,4530,4530,0
|
|
20250213,090900,15355205,4530,4520,4530,4520,6
|
|
20250213,090800,15328035,4520,4520,4520,4520,0
|
|
20250213,090700,15328035,4520,4520,4520,4520,20
|
|
20250213,090600,15237635,4530,4530,4530,4530,0
|
|
20250213,090500,15237635,4530,4530,4530,4530,0
|
|
20250213,090400,15237635,4530,4530,4530,4530,0
|
|
20250213,090300,15237635,4530,4530,4530,4525,8
|
|
20250213,090200,15201405,4535,4530,4535,4530,418
|
|
20250213,090100,13305825,4510,4510,4510,4510,0
|
|
20250213,090000,13305825,4510,4500,4560,4500,2956
|