652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,194900,613378095,4600,4600,4600,4600,484
|
|
20250218,194800,613378095,4600,4600,4600,4600,0
|
|
20250218,194700,613378095,4600,4600,4600,4600,0
|
|
20250218,194600,613378095,4600,4600,4600,4600,0
|
|
20250218,194500,613378095,4600,4600,4600,4600,0
|
|
20250218,194400,613378095,4600,4600,4600,4600,0
|
|
20250218,194300,613378095,4600,4600,4600,4600,0
|
|
20250218,194200,613378095,4600,4600,4600,4600,0
|
|
20250218,194100,613378095,4600,4600,4600,4600,0
|
|
20250218,194000,613378095,4600,4600,4600,4600,0
|
|
20250218,193900,613378095,4600,4600,4600,4600,0
|
|
20250218,193800,613378095,4600,4600,4600,4600,0
|
|
20250218,193700,613378095,4600,4600,4600,4600,0
|
|
20250218,193600,613378095,4600,4600,4600,4600,0
|
|
20250218,193500,613378095,4600,4600,4600,4600,0
|
|
20250218,193400,613378095,4600,4600,4600,4600,0
|
|
20250218,193300,613378095,4600,4600,4600,4600,0
|
|
20250218,193200,613378095,4600,4600,4600,4600,0
|
|
20250218,193100,613378095,4600,4600,4600,4600,0
|
|
20250218,193000,613378095,4600,4600,4600,4600,0
|
|
20250218,192900,613378095,4600,4600,4600,4600,0
|
|
20250218,192800,613378095,4600,4600,4600,4600,0
|
|
20250218,192700,613378095,4600,4600,4600,4600,0
|
|
20250218,192600,613378095,4600,4600,4600,4600,0
|
|
20250218,192500,613378095,4600,4600,4600,4600,0
|
|
20250218,192400,613378095,4600,4600,4600,4600,0
|
|
20250218,192300,613378095,4600,4600,4600,4600,0
|
|
20250218,192200,613378095,4600,4600,4600,4600,0
|
|
20250218,192100,613378095,4600,4600,4600,4600,0
|
|
20250218,192000,613378095,4600,4600,4600,4600,0
|
|
20250218,191900,613378095,4600,4600,4600,4600,484
|
|
20250218,191800,613378095,4600,4600,4600,4600,0
|
|
20250218,191700,613378095,4600,4600,4600,4600,0
|
|
20250218,191600,613378095,4600,4600,4600,4600,0
|
|
20250218,191500,613378095,4600,4600,4600,4600,0
|
|
20250218,191400,613378095,4600,4600,4600,4600,0
|
|
20250218,191300,613378095,4600,4600,4600,4600,0
|
|
20250218,191200,613378095,4600,4600,4600,4600,0
|
|
20250218,191100,613378095,4600,4600,4600,4600,0
|
|
20250218,191000,613378095,4600,4600,4600,4600,0
|
|
20250218,190900,613378095,4600,4600,4600,4600,0
|
|
20250218,190800,613378095,4600,4600,4600,4600,0
|
|
20250218,190700,613378095,4600,4600,4600,4600,0
|
|
20250218,190600,613378095,4600,4600,4600,4600,0
|
|
20250218,190500,613378095,4600,4600,4600,4600,0
|
|
20250218,190400,613378095,4600,4600,4600,4600,0
|
|
20250218,190300,613378095,4600,4600,4600,4600,0
|
|
20250218,190200,613378095,4600,4600,4600,4600,0
|
|
20250218,190100,613378095,4600,4600,4600,4600,0
|
|
20250218,190000,613378095,4600,4600,4600,4600,0
|
|
20250218,185900,613378095,4600,4600,4600,4600,0
|
|
20250218,185800,613378095,4600,4600,4600,4600,0
|
|
20250218,185700,613378095,4600,4600,4600,4600,0
|
|
20250218,185600,613378095,4600,4600,4600,4600,0
|
|
20250218,185500,613378095,4600,4600,4600,4600,0
|
|
20250218,185400,613378095,4600,4600,4600,4600,0
|
|
20250218,185300,613378095,4600,4600,4600,4600,0
|
|
20250218,185200,613378095,4600,4600,4600,4600,0
|
|
20250218,185100,613378095,4600,4600,4600,4600,0
|
|
20250218,185000,613378095,4600,4600,4600,4600,0
|
|
20250218,184900,613378095,4600,4600,4600,4600,484
|
|
20250218,184800,613378095,4600,4600,4600,4600,0
|
|
20250218,184700,613378095,4600,4600,4600,4600,0
|
|
20250218,184600,613378095,4600,4600,4600,4600,0
|
|
20250218,184500,613378095,4600,4600,4600,4600,0
|
|
20250218,184400,613378095,4600,4600,4600,4600,0
|
|
20250218,184300,613378095,4600,4600,4600,4600,0
|
|
20250218,184200,613378095,4600,4600,4600,4600,0
|
|
20250218,184100,613378095,4600,4600,4600,4600,0
|
|
20250218,184000,613378095,4600,4600,4600,4600,0
|
|
20250218,183900,613378095,4600,4600,4600,4600,0
|
|
20250218,183800,613378095,4600,4600,4600,4600,0
|
|
20250218,183700,613378095,4600,4600,4600,4600,0
|
|
20250218,183600,613378095,4600,4600,4600,4600,0
|
|
20250218,183500,613378095,4600,4600,4600,4600,0
|
|
20250218,183400,613378095,4600,4600,4600,4600,0
|
|
20250218,183300,613378095,4600,4600,4600,4600,0
|
|
20250218,183200,613378095,4600,4600,4600,4600,0
|
|
20250218,183100,613378095,4600,4600,4600,4600,0
|
|
20250218,183000,613378095,4600,4600,4600,4600,0
|
|
20250218,182900,613378095,4600,4600,4600,4600,0
|
|
20250218,182800,613378095,4600,4600,4600,4600,0
|
|
20250218,182700,613378095,4600,4600,4600,4600,0
|
|
20250218,182600,613378095,4600,4600,4600,4600,0
|
|
20250218,182500,613378095,4600,4600,4600,4600,0
|
|
20250218,182400,613378095,4600,4600,4600,4600,0
|
|
20250218,182300,613378095,4600,4600,4600,4600,0
|
|
20250218,182200,613378095,4600,4600,4600,4600,0
|
|
20250218,182100,613378095,4600,4600,4600,4600,0
|
|
20250218,182000,613378095,4600,4600,4600,4600,0
|
|
20250218,181900,613378095,4600,4600,4600,4600,484
|
|
20250218,181800,613378095,4600,4600,4600,4600,0
|
|
20250218,181700,613378095,4600,4600,4600,4600,0
|
|
20250218,181600,613378095,4600,4600,4600,4600,0
|
|
20250218,181500,613378095,4600,4600,4600,4600,0
|
|
20250218,181400,613378095,4600,4600,4600,4600,0
|
|
20250218,181300,613378095,4600,4600,4600,4600,0
|
|
20250218,181200,613378095,4600,4600,4600,4600,0
|
|
20250218,181100,613378095,4600,4600,4600,4600,0
|
|
20250218,181000,613378095,4600,4600,4600,4600,0
|
|
20250218,180900,613378095,4600,4600,4600,4600,0
|
|
20250218,180800,613378095,4600,4600,4600,4600,0
|
|
20250218,180700,613378095,4600,4600,4600,4600,0
|
|
20250218,180600,613378095,4600,4600,4600,4600,0
|
|
20250218,180500,613378095,4600,4600,4600,4600,0
|
|
20250218,180400,613378095,4600,4600,4600,4600,0
|
|
20250218,180300,613378095,4600,4600,4600,4600,0
|
|
20250218,180200,613378095,4600,4600,4600,4600,0
|
|
20250218,180100,613378095,4600,4600,4600,4600,0
|
|
20250218,180000,613378095,4600,4600,4600,4600,0
|
|
20250218,175900,613378095,4600,4600,4600,4600,0
|
|
20250218,175800,613378095,4600,4600,4600,4600,0
|
|
20250218,175700,613378095,4600,4600,4600,4600,0
|
|
20250218,175600,613378095,4600,4600,4600,4600,0
|
|
20250218,175500,613378095,4600,4600,4600,4600,0
|
|
20250218,175400,613378095,4600,4600,4600,4600,0
|
|
20250218,175300,613378095,4600,4600,4600,4600,0
|
|
20250218,175200,613378095,4600,4600,4600,4600,0
|
|
20250218,175100,613378095,4600,4600,4600,4600,0
|
|
20250218,175000,613378095,4600,4600,4600,4600,0
|
|
20250218,174900,613378095,4600,4600,4600,4600,484
|
|
20250218,174800,613378095,4600,4600,4600,4600,0
|
|
20250218,174700,613378095,4600,4600,4600,4600,0
|
|
20250218,174600,613378095,4600,4600,4600,4600,0
|
|
20250218,174500,613378095,4600,4600,4600,4600,0
|
|
20250218,174400,613378095,4600,4600,4600,4600,0
|
|
20250218,174300,613378095,4600,4600,4600,4600,0
|
|
20250218,174200,613378095,4600,4600,4600,4600,0
|
|
20250218,174100,613378095,4600,4600,4600,4600,0
|
|
20250218,174000,613378095,4600,4600,4600,4600,0
|
|
20250218,173900,613378095,4600,4600,4600,4600,0
|
|
20250218,173800,613378095,4600,4600,4600,4600,0
|
|
20250218,173700,613378095,4600,4600,4600,4600,0
|
|
20250218,173600,613378095,4600,4600,4600,4600,0
|
|
20250218,173500,613378095,4600,4600,4600,4600,0
|
|
20250218,173400,613378095,4600,4600,4600,4600,0
|
|
20250218,173300,613378095,4600,4600,4600,4600,0
|
|
20250218,173200,613378095,4600,4600,4600,4600,0
|
|
20250218,173100,613378095,4600,4600,4600,4600,0
|
|
20250218,173000,613378095,4600,4600,4600,4600,0
|
|
20250218,172900,613378095,4600,4600,4600,4600,0
|
|
20250218,172800,613378095,4600,4600,4600,4600,0
|
|
20250218,172700,613378095,4600,4600,4600,4600,0
|
|
20250218,172600,613378095,4600,4600,4600,4600,0
|
|
20250218,172500,613378095,4600,4600,4600,4600,0
|
|
20250218,172400,613378095,4600,4600,4600,4600,0
|
|
20250218,172300,613378095,4600,4600,4600,4600,0
|
|
20250218,172200,613378095,4600,4600,4600,4600,0
|
|
20250218,172100,613378095,4600,4600,4600,4600,0
|
|
20250218,172000,613378095,4600,4600,4600,4600,0
|
|
20250218,171900,613378095,4600,4600,4600,4600,484
|
|
20250218,171800,613378095,4600,4600,4600,4600,0
|
|
20250218,171700,613378095,4600,4600,4600,4600,0
|
|
20250218,171600,613378095,4600,4600,4600,4600,0
|
|
20250218,171500,613378095,4600,4600,4600,4600,0
|
|
20250218,171400,613378095,4600,4600,4600,4600,0
|
|
20250218,171300,613378095,4600,4600,4600,4600,0
|
|
20250218,171200,613378095,4600,4600,4600,4600,0
|
|
20250218,171100,613378095,4600,4600,4600,4600,0
|
|
20250218,171000,613378095,4600,4600,4600,4600,0
|
|
20250218,170900,613378095,4600,4600,4600,4600,0
|
|
20250218,170800,613378095,4600,4600,4600,4600,0
|
|
20250218,170700,613378095,4600,4600,4600,4600,0
|
|
20250218,170600,613378095,4600,4600,4600,4600,0
|
|
20250218,170500,613378095,4600,4600,4600,4600,0
|
|
20250218,170400,613378095,4600,4600,4600,4600,0
|
|
20250218,170300,613378095,4600,4600,4600,4600,0
|
|
20250218,170200,613378095,4600,4600,4600,4600,0
|
|
20250218,170100,613378095,4600,4600,4600,4600,0
|
|
20250218,170000,613378095,4600,4600,4600,4600,0
|
|
20250218,165900,613378095,4600,4600,4600,4600,0
|
|
20250218,165800,613378095,4600,4600,4600,4600,0
|
|
20250218,165700,613378095,4600,4600,4600,4600,0
|
|
20250218,165600,613378095,4600,4600,4600,4600,0
|
|
20250218,165500,613378095,4600,4600,4600,4600,0
|
|
20250218,165400,613378095,4600,4600,4600,4600,0
|
|
20250218,165300,613378095,4600,4600,4600,4600,0
|
|
20250218,165200,613378095,4600,4600,4600,4600,0
|
|
20250218,165100,613378095,4600,4600,4600,4600,0
|
|
20250218,165000,613378095,4600,4600,4600,4600,0
|
|
20250218,164900,613378095,4600,4600,4600,4600,484
|
|
20250218,164800,613378095,4600,4600,4600,4600,0
|
|
20250218,164700,613378095,4600,4600,4600,4600,0
|
|
20250218,164600,613378095,4600,4600,4600,4600,0
|
|
20250218,164500,613378095,4600,4600,4600,4600,0
|
|
20250218,164400,613378095,4600,4600,4600,4600,0
|
|
20250218,164300,613378095,4600,4600,4600,4600,0
|
|
20250218,164200,613378095,4600,4600,4600,4600,0
|
|
20250218,164100,613378095,4600,4600,4600,4600,0
|
|
20250218,164000,613378095,4600,4600,4600,4600,0
|
|
20250218,163900,613378095,4600,4600,4600,4600,0
|
|
20250218,163800,613378095,4600,4600,4600,4600,0
|
|
20250218,163700,613378095,4600,4600,4600,4600,0
|
|
20250218,163600,613378095,4600,4600,4600,4600,0
|
|
20250218,163500,613378095,4600,4600,4600,4600,0
|
|
20250218,163400,613378095,4600,4600,4600,4600,0
|
|
20250218,163300,613378095,4600,4600,4600,4600,0
|
|
20250218,163200,613378095,4600,4600,4600,4600,0
|
|
20250218,163100,613378095,4600,4600,4600,4600,0
|
|
20250218,163000,613378095,4600,4600,4600,4600,0
|
|
20250218,162900,613378095,4600,4600,4600,4600,0
|
|
20250218,162800,613378095,4600,4600,4600,4600,0
|
|
20250218,162700,613378095,4600,4600,4600,4600,0
|
|
20250218,162600,613378095,4600,4600,4600,4600,0
|
|
20250218,162500,613378095,4600,4600,4600,4600,0
|
|
20250218,162400,613378095,4600,4600,4600,4600,0
|
|
20250218,162300,613378095,4600,4600,4600,4600,0
|
|
20250218,162200,613378095,4600,4600,4600,4600,0
|
|
20250218,162100,613378095,4600,4600,4600,4600,0
|
|
20250218,162000,613378095,4600,4600,4600,4600,0
|
|
20250218,161900,613378095,4600,4600,4600,4600,484
|
|
20250218,161800,613378095,4600,4600,4600,4600,0
|
|
20250218,161700,613378095,4600,4600,4600,4600,0
|
|
20250218,161600,613378095,4600,4600,4600,4600,0
|
|
20250218,161500,613378095,4600,4600,4600,4600,0
|
|
20250218,161400,613378095,4600,4600,4600,4600,0
|
|
20250218,161300,613378095,4600,4600,4600,4600,0
|
|
20250218,161200,613378095,4600,4600,4600,4600,0
|
|
20250218,161100,613378095,4600,4600,4600,4600,0
|
|
20250218,161000,613378095,4600,4600,4600,4600,0
|
|
20250218,160900,613378095,4600,4600,4600,4600,0
|
|
20250218,160800,613378095,4600,4600,4600,4600,0
|
|
20250218,160700,613378095,4600,4600,4600,4600,0
|
|
20250218,160600,613378095,4600,4600,4600,4600,0
|
|
20250218,160500,613378095,4600,4600,4600,4600,0
|
|
20250218,160400,613378095,4600,4600,4600,4600,0
|
|
20250218,160300,613378095,4600,4600,4600,4600,0
|
|
20250218,160200,613378095,4600,4600,4600,4600,0
|
|
20250218,160100,613378095,4600,4600,4600,4600,0
|
|
20250218,160000,613378095,4600,4600,4600,4600,0
|
|
20250218,155900,613378095,4600,4600,4600,4600,0
|
|
20250218,155800,613378095,4600,4600,4600,4600,0
|
|
20250218,155700,613378095,4600,4600,4600,4600,0
|
|
20250218,155600,613378095,4600,4600,4600,4600,0
|
|
20250218,155500,613378095,4600,4600,4600,4600,0
|
|
20250218,155400,613378095,4600,4600,4600,4600,0
|
|
20250218,155300,613378095,4600,4600,4600,4600,0
|
|
20250218,155200,613378095,4600,4600,4600,4600,0
|
|
20250218,155100,613378095,4600,4600,4600,4600,0
|
|
20250218,155000,613378095,4600,4600,4600,4600,0
|
|
20250218,154900,613378095,4600,4600,4600,4600,484
|
|
20250218,154800,613378095,4600,4600,4600,4600,0
|
|
20250218,154700,613378095,4600,4600,4600,4600,0
|
|
20250218,154600,613378095,4600,4600,4600,4600,0
|
|
20250218,154500,613378095,4600,4600,4600,4600,0
|
|
20250218,154400,613378095,4600,4600,4600,4600,0
|
|
20250218,154300,613378095,4600,4600,4600,4600,0
|
|
20250218,154200,613378095,4600,4600,4600,4600,0
|
|
20250218,154100,613378095,4600,4600,4600,4600,0
|
|
20250218,154000,613378095,4600,4600,4600,4600,0
|
|
20250218,153900,613378095,4600,4600,4600,4600,0
|
|
20250218,153800,613378095,4600,4600,4600,4600,0
|
|
20250218,153700,613378095,4600,4600,4600,4600,0
|
|
20250218,153600,613378095,4600,4600,4600,4600,0
|
|
20250218,153500,613378095,4600,4600,4600,4600,0
|
|
20250218,153400,613378095,4600,4600,4600,4600,0
|
|
20250218,153300,613378095,4600,4600,4600,4600,0
|
|
20250218,153200,613378095,4600,4600,4600,4600,0
|
|
20250218,153100,613378095,4600,4600,4600,4600,0
|
|
20250218,153000,613378095,4600,4600,4600,4600,484
|
|
20250218,152900,611151695,4635,4635,4635,4635,0
|
|
20250218,152800,611151695,4635,4635,4635,4635,0
|
|
20250218,152700,611151695,4635,4635,4635,4635,0
|
|
20250218,152600,611151695,4635,4635,4635,4635,0
|
|
20250218,152500,611151695,4635,4635,4635,4635,0
|
|
20250218,152400,611151695,4635,4635,4635,4635,0
|
|
20250218,152300,611151695,4635,4635,4635,4635,0
|
|
20250218,152200,611151695,4635,4635,4635,4635,0
|
|
20250218,152100,611151695,4635,4635,4635,4635,0
|
|
20250218,152000,611151695,4635,4635,4635,4635,0
|
|
20250218,151900,611151695,4635,4600,4635,4600,3261
|
|
20250218,151800,596060255,4600,4600,4600,4600,10
|
|
20250218,151700,596014255,4600,4600,4600,4600,0
|
|
20250218,151600,596014255,4600,4605,4605,4600,251
|
|
20250218,151500,594859540,4605,4605,4605,4605,179
|
|
20250218,151400,594035245,4630,4630,4630,4630,0
|
|
20250218,151300,594035245,4630,4575,4630,4575,7360
|
|
20250218,151200,560144575,4565,4565,4565,4565,0
|
|
20250218,151100,560144575,4565,4565,4565,4565,682
|
|
20250218,151000,557031245,4560,4560,4560,4560,9
|
|
20250218,150900,556990205,4555,4555,4560,4555,2877
|
|
20250218,150800,543880660,4555,4545,4555,4545,553
|
|
20250218,150700,541365620,4545,4545,4545,4545,70
|
|
20250218,150600,541047470,4550,4540,4570,4495,19921
|
|
20250218,150500,451083755,4540,4575,4575,4540,12000
|
|
20250218,150400,396527035,4600,4595,4600,4595,210
|
|
20250218,150300,395561085,4570,4570,4570,4570,2000
|
|
20250218,150200,386421085,4595,4595,4595,4595,0
|
|
20250218,150100,386421085,4595,4595,4595,4595,0
|
|
20250218,150000,386421085,4595,4595,4595,4595,0
|
|
20250218,145900,386421085,4595,4595,4595,4595,0
|
|
20250218,145800,386421085,4595,4595,4595,4595,0
|
|
20250218,145700,386421085,4595,4595,4595,4595,0
|
|
20250218,145600,386421085,4595,4595,4595,4595,0
|
|
20250218,145500,386421085,4595,4595,4595,4595,0
|
|
20250218,145400,386421085,4595,4595,4595,4595,0
|
|
20250218,145300,386421085,4595,4595,4595,4595,0
|
|
20250218,145200,386421085,4595,4595,4595,4595,124
|
|
20250218,145100,385851305,4595,4590,4595,4590,876
|
|
20250218,145000,381826205,4595,4595,4595,4595,200
|
|
20250218,144900,380907205,4595,4590,4595,4590,1161
|
|
20250218,144800,375575715,4550,4560,4560,4550,2000
|
|
20250218,144700,366470540,4595,4595,4595,4595,137
|
|
20250218,144600,365841025,4580,4580,4580,4580,0
|
|
20250218,144500,365841025,4580,4580,4580,4580,0
|
|
20250218,144400,365841025,4580,4580,4580,4580,0
|
|
20250218,144300,365841025,4580,4580,4580,4580,0
|
|
20250218,144200,365841025,4580,4580,4580,4580,0
|
|
20250218,144100,365841025,4580,4580,4580,4580,1
|
|
20250218,144000,365836445,4580,4580,4580,4580,574
|
|
20250218,143900,363207525,4580,4565,4580,4550,4386
|
|
20250218,143800,343207240,4565,4565,4565,4565,0
|
|
20250218,143700,343207240,4565,4565,4565,4565,0
|
|
20250218,143600,343207240,4565,4565,4565,4565,0
|
|
20250218,143500,343207240,4565,4565,4565,4565,0
|
|
20250218,143400,343207240,4565,4565,4565,4565,350
|
|
20250218,143300,341609490,4565,4565,4565,4565,0
|
|
20250218,143200,341609490,4565,4585,4585,4565,2518
|
|
20250218,143100,330096405,4590,4590,4590,4590,0
|
|
20250218,143000,330096405,4590,4590,4590,4590,0
|
|
20250218,142900,330096405,4590,4590,4590,4590,106
|
|
20250218,142800,329609865,4605,4605,4605,4605,0
|
|
20250218,142700,329609865,4605,4605,4605,4605,0
|
|
20250218,142600,329609865,4605,4605,4605,4605,0
|
|
20250218,142500,329609865,4605,4605,4605,4605,0
|
|
20250218,142400,329609865,4605,4605,4605,4605,0
|
|
20250218,142300,329609865,4605,4605,4605,4605,0
|
|
20250218,142200,329609865,4605,4605,4605,4605,0
|
|
20250218,142100,329609865,4605,4605,4605,4605,0
|
|
20250218,142000,329609865,4605,4605,4605,4605,0
|
|
20250218,141900,329609865,4605,4605,4605,4605,0
|
|
20250218,141800,329609865,4605,4605,4605,4605,0
|
|
20250218,141700,329609865,4605,4605,4605,4605,4
|
|
20250218,141600,329591445,4610,4610,4610,4610,0
|
|
20250218,141500,329591445,4610,4610,4610,4610,0
|
|
20250218,141400,329591445,4610,4610,4610,4610,0
|
|
20250218,141300,329591445,4610,4610,4610,4610,0
|
|
20250218,141200,329591445,4610,4610,4610,4610,0
|
|
20250218,141100,329591445,4610,4610,4610,4610,0
|
|
20250218,141000,329591445,4610,4610,4610,4610,0
|
|
20250218,140900,329591445,4610,4610,4610,4610,0
|
|
20250218,140800,329591445,4610,4610,4610,4610,0
|
|
20250218,140700,329591445,4610,4610,4610,4610,0
|
|
20250218,140600,329591445,4610,4610,4610,4610,0
|
|
20250218,140500,329591445,4610,4610,4610,4610,0
|
|
20250218,140400,329591445,4610,4610,4610,4610,0
|
|
20250218,140300,329591445,4610,4610,4610,4610,0
|
|
20250218,140200,329591445,4610,4610,4610,4610,0
|
|
20250218,140100,329591445,4610,4610,4610,4610,0
|
|
20250218,140000,329591445,4610,4610,4610,4610,0
|
|
20250218,135900,329591445,4610,4610,4610,4610,0
|
|
20250218,135800,329591445,4610,4610,4610,4610,0
|
|
20250218,135700,329591445,4610,4610,4610,4610,0
|
|
20250218,135600,329591445,4610,4610,4610,4610,30
|
|
20250218,135500,329453145,4610,4610,4610,4610,0
|
|
20250218,135400,329453145,4610,4610,4610,4610,0
|
|
20250218,135300,329453145,4610,4610,4610,4610,0
|
|
20250218,135200,329453145,4610,4610,4610,4610,0
|
|
20250218,135100,329453145,4610,4610,4610,4610,0
|
|
20250218,135000,329453145,4610,4610,4610,4610,0
|
|
20250218,134900,329453145,4610,4610,4610,4610,0
|
|
20250218,134800,329453145,4610,4610,4610,4610,100
|
|
20250218,134700,328992145,4610,4610,4610,4610,0
|
|
20250218,134600,328992145,4610,4610,4610,4610,87
|
|
20250218,134500,328591075,4610,4610,4610,4610,0
|
|
20250218,134400,328591075,4610,4610,4610,4610,0
|
|
20250218,134300,328591075,4610,4610,4610,4610,3
|
|
20250218,134200,328577245,4610,4610,4610,4610,0
|
|
20250218,134100,328577245,4610,4610,4610,4610,0
|
|
20250218,134000,328577245,4610,4610,4610,4610,0
|
|
20250218,133900,328577245,4610,4610,4610,4610,0
|
|
20250218,133800,328577245,4610,4610,4610,4610,0
|
|
20250218,133700,328577245,4610,4610,4610,4610,0
|
|
20250218,133600,328577245,4610,4610,4610,4610,0
|
|
20250218,133500,328577245,4610,4610,4610,4610,0
|
|
20250218,133400,328577245,4610,4610,4610,4610,0
|
|
20250218,133300,328577245,4610,4610,4610,4610,0
|
|
20250218,133200,328577245,4610,4610,4610,4610,0
|
|
20250218,133100,328577245,4610,4610,4610,4610,0
|
|
20250218,133000,328577245,4610,4610,4610,4610,0
|
|
20250218,132900,328577245,4610,4610,4610,4610,0
|
|
20250218,132800,328577245,4610,4610,4610,4610,0
|
|
20250218,132700,328577245,4610,4610,4610,4610,0
|
|
20250218,132600,328577245,4610,4610,4610,4610,0
|
|
20250218,132500,328577245,4610,4610,4610,4610,0
|
|
20250218,132400,328577245,4610,4610,4610,4610,0
|
|
20250218,132300,328577245,4610,4610,4610,4610,0
|
|
20250218,132200,328577245,4610,4610,4610,4610,0
|
|
20250218,132100,328577245,4610,4610,4610,4610,0
|
|
20250218,132000,328577245,4610,4610,4610,4610,0
|
|
20250218,131900,328577245,4610,4610,4610,4610,0
|
|
20250218,131800,328577245,4610,4610,4610,4610,0
|
|
20250218,131700,328577245,4610,4610,4610,4610,0
|
|
20250218,131600,328577245,4610,4610,4610,4610,0
|
|
20250218,131500,328577245,4610,4610,4610,4610,0
|
|
20250218,131400,328577245,4610,4610,4610,4610,0
|
|
20250218,131300,328577245,4610,4610,4610,4610,0
|
|
20250218,131200,328577245,4610,4610,4610,4610,0
|
|
20250218,131100,328577245,4610,4610,4610,4610,0
|
|
20250218,131000,328577245,4610,4610,4610,4610,0
|
|
20250218,130900,328577245,4610,4610,4610,4610,0
|
|
20250218,130800,328577245,4610,4610,4610,4610,0
|
|
20250218,130700,328577245,4610,4610,4610,4610,0
|
|
20250218,130600,328577245,4610,4610,4610,4610,0
|
|
20250218,130500,328577245,4610,4610,4610,4610,0
|
|
20250218,130400,328577245,4610,4610,4610,4610,0
|
|
20250218,130300,328577245,4610,4610,4610,4610,0
|
|
20250218,130200,328577245,4610,4610,4610,4610,0
|
|
20250218,130100,328577245,4610,4610,4610,4610,0
|
|
20250218,130000,328577245,4610,4610,4610,4610,2
|
|
20250218,125900,328568025,4610,4610,4610,4610,20
|
|
20250218,125800,328475825,4610,4610,4610,4610,0
|
|
20250218,125700,328475825,4610,4610,4610,4610,0
|
|
20250218,125600,328475825,4610,4610,4610,4610,0
|
|
20250218,125500,328475825,4610,4610,4610,4610,3
|
|
20250218,125400,328461995,4610,4610,4610,4610,0
|
|
20250218,125300,328461995,4610,4610,4610,4610,0
|
|
20250218,125200,328461995,4610,4610,4610,4610,0
|
|
20250218,125100,328461995,4610,4610,4610,4610,0
|
|
20250218,125000,328461995,4610,4610,4610,4610,0
|
|
20250218,124900,328461995,4610,4610,4610,4610,0
|
|
20250218,124800,328461995,4610,4610,4610,4610,0
|
|
20250218,124700,328461995,4610,4610,4610,4610,0
|
|
20250218,124600,328461995,4610,4610,4610,4610,0
|
|
20250218,124500,328461995,4610,4610,4610,4610,0
|
|
20250218,124400,328461995,4610,4610,4610,4610,0
|
|
20250218,124300,328461995,4610,4610,4610,4610,0
|
|
20250218,124200,328461995,4610,4610,4610,4610,0
|
|
20250218,124100,328461995,4610,4610,4610,4610,0
|
|
20250218,124000,328461995,4610,4610,4610,4610,0
|
|
20250218,123900,328461995,4610,4610,4610,4610,0
|
|
20250218,123800,328461995,4610,4610,4610,4610,0
|
|
20250218,123700,328461995,4610,4610,4610,4610,0
|
|
20250218,123600,328461995,4610,4610,4610,4610,0
|
|
20250218,123500,328461995,4610,4610,4610,4610,0
|
|
20250218,123400,328461995,4610,4610,4610,4610,0
|
|
20250218,123300,328461995,4610,4610,4610,4610,0
|
|
20250218,123200,328461995,4610,4610,4610,4610,10
|
|
20250218,123100,328415895,4580,4580,4580,4580,0
|
|
20250218,123000,328415895,4580,4580,4580,4580,0
|
|
20250218,122900,328415895,4580,4580,4580,4580,0
|
|
20250218,122800,328415895,4580,4580,4580,4580,0
|
|
20250218,122700,328415895,4580,4590,4590,4580,400
|
|
20250218,122600,326581875,4615,4615,4615,4615,0
|
|
20250218,122500,326581875,4615,4615,4615,4615,0
|
|
20250218,122400,326581875,4615,4615,4615,4615,0
|
|
20250218,122300,326581875,4615,4615,4615,4615,0
|
|
20250218,122200,326581875,4615,4615,4615,4615,0
|
|
20250218,122100,326581875,4615,4615,4615,4615,0
|
|
20250218,122000,326581875,4615,4615,4615,4615,250
|
|
20250218,121900,325428125,4615,4615,4615,4615,0
|
|
20250218,121800,325428125,4615,4615,4615,4615,0
|
|
20250218,121700,325428125,4615,4615,4615,4615,0
|
|
20250218,121600,325428125,4615,4615,4615,4615,0
|
|
20250218,121500,325428125,4615,4615,4615,4615,0
|
|
20250218,121400,325428125,4615,4615,4615,4615,0
|
|
20250218,121300,325428125,4615,4615,4615,4615,2
|
|
20250218,121200,325418895,4615,4615,4615,4615,0
|
|
20250218,121100,325418895,4615,4615,4615,4615,0
|
|
20250218,121000,325418895,4615,4615,4615,4615,0
|
|
20250218,120900,325418895,4615,4615,4615,4615,0
|
|
20250218,120800,325418895,4615,4615,4615,4615,10
|
|
20250218,120700,325372745,4620,4620,4620,4620,35
|
|
20250218,120600,325211045,4590,4590,4590,4590,0
|
|
20250218,120500,325211045,4590,4590,4590,4590,0
|
|
20250218,120400,325211045,4590,4590,4590,4590,0
|
|
20250218,120300,325211045,4590,4590,4590,4590,0
|
|
20250218,120200,325211045,4590,4590,4590,4590,0
|
|
20250218,120100,325211045,4590,4590,4590,4590,0
|
|
20250218,120000,325211045,4590,4590,4590,4590,224
|
|
20250218,115900,324182885,4590,4590,4590,4590,0
|
|
20250218,115800,324182885,4590,4590,4590,4590,0
|
|
20250218,115700,324182885,4590,4590,4590,4590,0
|
|
20250218,115600,324182885,4590,4590,4590,4590,0
|
|
20250218,115500,324182885,4590,4590,4590,4590,1
|
|
20250218,115400,324178295,4625,4625,4625,4625,1
|
|
20250218,115300,324173670,4590,4590,4590,4590,0
|
|
20250218,115200,324173670,4590,4590,4590,4590,3
|
|
20250218,115100,324159900,4595,4595,4595,4595,0
|
|
20250218,115000,324159900,4595,4595,4595,4595,50
|
|
20250218,114900,323930150,4600,4600,4600,4600,800
|
|
20250218,114800,320250150,4640,4640,4640,4640,50
|
|
20250218,114700,320018150,4640,4640,4640,4640,0
|
|
20250218,114600,320018150,4640,4605,4640,4605,82
|
|
20250218,114500,319640505,4640,4640,4640,4640,1
|
|
20250218,114400,319635865,4620,4605,4620,4605,13
|
|
20250218,114300,319575955,4600,4610,4610,4600,100
|
|
20250218,114200,319115285,4610,4610,4610,4610,0
|
|
20250218,114100,319115285,4610,4610,4610,4610,0
|
|
20250218,114000,319115285,4610,4610,4610,4610,22
|
|
20250218,113900,319013865,4605,4605,4605,4605,45
|
|
20250218,113800,318806640,4610,4605,4610,4605,2
|
|
20250218,113700,318797425,4605,4605,4605,4605,0
|
|
20250218,113600,318797425,4605,4605,4605,4605,0
|
|
20250218,113500,318797425,4605,4605,4605,4605,0
|
|
20250218,113400,318797425,4605,4610,4610,4605,1280
|
|
20250218,113300,312902800,4610,4610,4610,4610,0
|
|
20250218,113200,312902800,4610,4610,4610,4610,0
|
|
20250218,113100,312902800,4610,4610,4610,4610,0
|
|
20250218,113000,312902800,4610,4610,4610,4610,0
|
|
20250218,112900,312902800,4610,4610,4610,4610,0
|
|
20250218,112800,312902800,4610,4610,4610,4610,0
|
|
20250218,112700,312902800,4610,4650,4650,4610,2673
|
|
20250218,112600,300562730,4660,4660,4660,4660,0
|
|
20250218,112500,300562730,4660,4660,4660,4660,0
|
|
20250218,112400,300562730,4660,4660,4660,4660,0
|
|
20250218,112300,300562730,4660,4660,4660,4660,0
|
|
20250218,112200,300562730,4660,4660,4660,4660,0
|
|
20250218,112100,300562730,4660,4665,4665,4660,784
|
|
20250218,112000,296909285,4680,4680,4680,4680,1
|
|
20250218,111900,296904605,4660,4660,4660,4660,0
|
|
20250218,111800,296904605,4660,4660,4660,4660,10
|
|
20250218,111700,296858005,4695,4695,4695,4695,0
|
|
20250218,111600,296858005,4695,4670,4695,4670,4426
|
|
20250218,111500,276098985,4690,4690,4690,4690,0
|
|
20250218,111400,276098985,4690,4660,4695,4650,3612
|
|
20250218,111300,259231290,4650,4645,4650,4645,2
|
|
20250218,111200,259221995,4630,4630,4630,4630,10
|
|
20250218,111100,259175695,4660,4660,4660,4660,1
|
|
20250218,111000,259171035,4655,4650,4660,4615,1272
|
|
20250218,110900,253246565,4645,4615,4645,4615,752
|
|
20250218,110800,249760605,4615,4615,4615,4615,0
|
|
20250218,110700,249760605,4615,4615,4615,4615,0
|
|
20250218,110600,249760605,4615,4615,4615,4615,0
|
|
20250218,110500,249760605,4615,4620,4625,4615,3
|
|
20250218,110400,249746745,4610,4610,4610,4610,0
|
|
20250218,110300,249746745,4610,4610,4610,4610,1
|
|
20250218,110200,249742135,4620,4620,4620,4620,0
|
|
20250218,110100,249742135,4620,4620,4620,4620,0
|
|
20250218,110000,249742135,4620,4615,4620,4615,222
|
|
20250218,105900,248716710,4610,4590,4610,4590,325
|
|
20250218,105800,247220685,4590,4590,4590,4590,0
|
|
20250218,105700,247220685,4590,4590,4590,4590,0
|
|
20250218,105600,247220685,4590,4595,4595,4590,20
|
|
20250218,105500,247128835,4600,4595,4600,4595,15
|
|
20250218,105400,247059860,4590,4590,4590,4590,495
|
|
20250218,105300,244787810,4580,4580,4580,4580,1
|
|
20250218,105200,244783230,4565,4600,4600,4565,1022
|
|
20250218,105100,240117030,4600,4595,4625,4590,11206
|
|
20250218,105000,188525900,4595,4575,4595,4575,1001
|
|
20250218,104900,183928880,4585,4585,4585,4585,0
|
|
20250218,104800,183928880,4585,4565,4585,4565,500
|
|
20250218,104700,181636415,4575,4565,4580,4555,3906
|
|
20250218,104600,163818605,4570,4560,4570,4560,1754
|
|
20250218,104500,155814670,4555,4555,4555,4555,8
|
|
20250218,104400,155778230,4555,4555,4555,4555,0
|
|
20250218,104300,155778230,4555,4555,4555,4555,0
|
|
20250218,104200,155778230,4555,4555,4555,4555,246
|
|
20250218,104100,154657700,4555,4555,4555,4555,0
|
|
20250218,104000,154657700,4555,4555,4555,4555,0
|
|
20250218,103900,154657700,4555,4555,4555,4555,0
|
|
20250218,103800,154657700,4555,4555,4555,4555,0
|
|
20250218,103700,154657700,4555,4555,4555,4555,5
|
|
20250218,103600,154634925,4555,4555,4555,4555,0
|
|
20250218,103500,154634925,4555,4555,4555,4555,0
|
|
20250218,103400,154634925,4555,4555,4555,4555,3
|
|
20250218,103300,154621260,4540,4540,4540,4540,0
|
|
20250218,103200,154621260,4540,4540,4540,4540,0
|
|
20250218,103100,154621260,4540,4540,4540,4540,1
|
|
20250218,103000,154616720,4540,4540,4540,4540,0
|
|
20250218,102900,154616720,4540,4540,4540,4535,2426
|
|
20250218,102800,143609730,4535,4535,4535,4535,923
|
|
20250218,102700,139423925,4530,4540,4540,4530,2500
|
|
20250218,102600,128093260,4555,4555,4555,4555,0
|
|
20250218,102500,128093260,4555,4555,4555,4555,1
|
|
20250218,102400,128088705,4555,4555,4555,4555,0
|
|
20250218,102300,128088705,4555,4555,4555,4555,0
|
|
20250218,102200,128088705,4555,4550,4555,4550,35
|
|
20250218,102100,127929450,4555,4555,4555,4555,7
|
|
20250218,102000,127897565,4540,4540,4540,4540,0
|
|
20250218,101900,127897565,4540,4540,4540,4540,0
|
|
20250218,101800,127897565,4540,4540,4540,4540,0
|
|
20250218,101700,127897565,4540,4540,4540,4540,0
|
|
20250218,101600,127897565,4540,4540,4550,4540,2390
|
|
20250218,101500,117046785,4540,4540,4540,4540,500
|
|
20250218,101400,114776785,4540,4540,4540,4540,100
|
|
20250218,101300,114322785,4540,4545,4545,4540,1055
|
|
20250218,101200,109528085,4545,4545,4545,4545,0
|
|
20250218,101100,109528085,4545,4545,4545,4545,0
|
|
20250218,101000,109528085,4545,4545,4545,4545,0
|
|
20250218,100900,109528085,4545,4545,4545,4545,0
|
|
20250218,100800,109528085,4545,4545,4545,4545,1005
|
|
20250218,100700,104960360,4545,4545,4545,4545,70
|
|
20250218,100600,104642210,4540,4540,4540,4540,652
|
|
20250218,100500,101682130,4545,4545,4545,4545,24
|
|
20250218,100400,101573050,4540,4540,4540,4540,0
|
|
20250218,100300,101573050,4540,4540,4540,4540,0
|
|
20250218,100200,101573050,4540,4540,4540,4540,0
|
|
20250218,100100,101573050,4540,4540,4540,4540,0
|
|
20250218,100000,101573050,4540,4540,4540,4540,70
|
|
20250218,095900,101255250,4540,4540,4540,4540,0
|
|
20250218,095800,101255250,4540,4540,4540,4540,792
|
|
20250218,095700,97659570,4545,4545,4545,4545,0
|
|
20250218,095600,97659570,4545,4545,4545,4545,0
|
|
20250218,095500,97659570,4545,4545,4545,4545,0
|
|
20250218,095400,97659570,4545,4545,4545,4545,0
|
|
20250218,095300,97659570,4545,4545,4545,4545,2
|
|
20250218,095200,97650480,4540,4540,4540,4540,0
|
|
20250218,095100,97650480,4540,4540,4540,4540,100
|
|
20250218,095000,97196480,4535,4535,4535,4535,0
|
|
20250218,094900,97196480,4535,4535,4535,4535,0
|
|
20250218,094800,97196480,4535,4535,4535,4535,100
|
|
20250218,094700,96742980,4540,4540,4540,4540,3
|
|
20250218,094600,96729360,4540,4540,4540,4540,0
|
|
20250218,094500,96729360,4540,4540,4540,4540,23
|
|
20250218,094400,96624940,4540,4540,4540,4540,6
|
|
20250218,094300,96597700,4540,4540,4540,4540,0
|
|
20250218,094200,96597700,4540,4540,4540,4540,145
|
|
20250218,094100,95939400,4535,4520,4540,4515,3353
|
|
20250218,094000,80761450,4515,4535,4535,4505,2427
|
|
20250218,093900,69816975,4525,4525,4525,4525,495
|
|
20250218,093800,67577100,4520,4520,4520,4520,0
|
|
20250218,093700,67577100,4520,4520,4520,4520,13
|
|
20250218,093600,67518340,4515,4515,4515,4515,0
|
|
20250218,093500,67518340,4515,4515,4515,4515,421
|
|
20250218,093400,65617525,4515,4515,4515,4515,0
|
|
20250218,093300,65617525,4515,4515,4515,4515,10
|
|
20250218,093200,65572375,4510,4515,4515,4510,2000
|
|
20250218,093100,56552020,4515,4515,4515,4515,0
|
|
20250218,093000,56552020,4515,4515,4515,4515,0
|
|
20250218,092900,56552020,4515,4515,4515,4515,0
|
|
20250218,092800,56552020,4515,4515,4515,4515,237
|
|
20250218,092700,55481965,4500,4500,4500,4500,0
|
|
20250218,092600,55481965,4500,4500,4500,4500,0
|
|
20250218,092500,55481965,4500,4500,4500,4500,1
|
|
20250218,092400,55477465,4500,4500,4500,4500,0
|
|
20250218,092300,55477465,4500,4500,4500,4500,2
|
|
20250218,092200,55468465,4500,4500,4500,4500,0
|
|
20250218,092100,55468465,4500,4500,4500,4495,3439
|
|
20250218,092000,40002380,4515,4515,4515,4515,1
|
|
20250218,091900,39997865,4530,4520,4530,4505,5000
|
|
20250218,091800,17414280,4530,4530,4530,4530,0
|
|
20250218,091700,17414280,4530,4530,4530,4530,0
|
|
20250218,091600,17414280,4530,4530,4530,4530,1
|
|
20250218,091500,17409750,4540,4540,4540,4540,0
|
|
20250218,091400,17409750,4540,4540,4540,4540,0
|
|
20250218,091300,17409750,4540,4540,4540,4540,0
|
|
20250218,091200,17409750,4540,4540,4540,4540,0
|
|
20250218,091100,17409750,4540,4540,4540,4540,0
|
|
20250218,091000,17409750,4540,4505,4540,4505,2501
|
|
20250218,090900,6063925,4510,4525,4525,4510,984
|
|
20250218,090800,1614740,4525,4535,4535,4525,75
|
|
20250218,090700,1274890,4535,4535,4535,4535,0
|
|
20250218,090600,1274890,4535,4535,4535,4535,50
|
|
20250218,090500,1048140,4540,4540,4540,4540,0
|
|
20250218,090400,1048140,4540,4540,4540,4540,0
|
|
20250218,090300,1048140,4540,4540,4540,4540,24
|
|
20250218,090200,939180,4580,4575,4580,4575,160
|
|
20250218,090100,206570,4590,4590,4590,4590,0
|
|
20250218,090000,206570,4590,4600,4600,4590,45
|