653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,195000,379381560,4610,4610,4610,4610,103
|
|
20250219,194900,379381560,4610,4610,4610,4610,0
|
|
20250219,194800,379381560,4610,4610,4610,4610,0
|
|
20250219,194700,379381560,4610,4610,4610,4610,0
|
|
20250219,194600,379381560,4610,4610,4610,4610,0
|
|
20250219,194500,379381560,4610,4610,4610,4610,0
|
|
20250219,194400,379381560,4610,4610,4610,4610,0
|
|
20250219,194300,379381560,4610,4610,4610,4610,0
|
|
20250219,194200,379381560,4610,4610,4610,4610,0
|
|
20250219,194100,379381560,4610,4610,4610,4610,0
|
|
20250219,194000,379381560,4610,4610,4610,4610,0
|
|
20250219,193900,379381560,4610,4610,4610,4610,0
|
|
20250219,193800,379381560,4610,4610,4610,4610,0
|
|
20250219,193700,379381560,4610,4610,4610,4610,0
|
|
20250219,193600,379381560,4610,4610,4610,4610,0
|
|
20250219,193500,379381560,4610,4610,4610,4610,0
|
|
20250219,193400,379381560,4610,4610,4610,4610,0
|
|
20250219,193300,379381560,4610,4610,4610,4610,0
|
|
20250219,193200,379381560,4610,4610,4610,4610,0
|
|
20250219,193100,379381560,4610,4610,4610,4610,0
|
|
20250219,193000,379381560,4610,4610,4610,4610,0
|
|
20250219,192900,379381560,4610,4610,4610,4610,0
|
|
20250219,192800,379381560,4610,4610,4610,4610,0
|
|
20250219,192700,379381560,4610,4610,4610,4610,0
|
|
20250219,192600,379381560,4610,4610,4610,4610,0
|
|
20250219,192500,379381560,4610,4610,4610,4610,0
|
|
20250219,192400,379381560,4610,4610,4610,4610,0
|
|
20250219,192300,379381560,4610,4610,4610,4610,0
|
|
20250219,192200,379381560,4610,4610,4610,4610,0
|
|
20250219,192100,379381560,4610,4610,4610,4610,0
|
|
20250219,192000,379381560,4610,4610,4610,4610,103
|
|
20250219,191900,379381560,4610,4610,4610,4610,0
|
|
20250219,191800,379381560,4610,4610,4610,4610,0
|
|
20250219,191700,379381560,4610,4610,4610,4610,0
|
|
20250219,191600,379381560,4610,4610,4610,4610,0
|
|
20250219,191500,379381560,4610,4610,4610,4610,0
|
|
20250219,191400,379381560,4610,4610,4610,4610,0
|
|
20250219,191300,379381560,4610,4610,4610,4610,0
|
|
20250219,191200,379381560,4610,4610,4610,4610,0
|
|
20250219,191100,379381560,4610,4610,4610,4610,0
|
|
20250219,191000,379381560,4610,4610,4610,4610,0
|
|
20250219,190900,379381560,4610,4610,4610,4610,0
|
|
20250219,190800,379381560,4610,4610,4610,4610,0
|
|
20250219,190700,379381560,4610,4610,4610,4610,0
|
|
20250219,190600,379381560,4610,4610,4610,4610,0
|
|
20250219,190500,379381560,4610,4610,4610,4610,0
|
|
20250219,190400,379381560,4610,4610,4610,4610,0
|
|
20250219,190300,379381560,4610,4610,4610,4610,0
|
|
20250219,190200,379381560,4610,4610,4610,4610,0
|
|
20250219,190100,379381560,4610,4610,4610,4610,0
|
|
20250219,190000,379381560,4610,4610,4610,4610,0
|
|
20250219,185900,379381560,4610,4610,4610,4610,0
|
|
20250219,185800,379381560,4610,4610,4610,4610,0
|
|
20250219,185700,379381560,4610,4610,4610,4610,0
|
|
20250219,185600,379381560,4610,4610,4610,4610,0
|
|
20250219,185500,379381560,4610,4610,4610,4610,0
|
|
20250219,185400,379381560,4610,4610,4610,4610,0
|
|
20250219,185300,379381560,4610,4610,4610,4610,0
|
|
20250219,185200,379381560,4610,4610,4610,4610,0
|
|
20250219,185100,379381560,4610,4610,4610,4610,0
|
|
20250219,185000,379381560,4610,4610,4610,4610,103
|
|
20250219,184900,379381560,4610,4610,4610,4610,0
|
|
20250219,184800,379381560,4610,4610,4610,4610,0
|
|
20250219,184700,379381560,4610,4610,4610,4610,0
|
|
20250219,184600,379381560,4610,4610,4610,4610,0
|
|
20250219,184500,379381560,4610,4610,4610,4610,0
|
|
20250219,184400,379381560,4610,4610,4610,4610,0
|
|
20250219,184300,379381560,4610,4610,4610,4610,0
|
|
20250219,184200,379381560,4610,4610,4610,4610,0
|
|
20250219,184100,379381560,4610,4610,4610,4610,0
|
|
20250219,184000,379381560,4610,4610,4610,4610,0
|
|
20250219,183900,379381560,4610,4610,4610,4610,0
|
|
20250219,183800,379381560,4610,4610,4610,4610,0
|
|
20250219,183700,379381560,4610,4610,4610,4610,0
|
|
20250219,183600,379381560,4610,4610,4610,4610,0
|
|
20250219,183500,379381560,4610,4610,4610,4610,0
|
|
20250219,183400,379381560,4610,4610,4610,4610,0
|
|
20250219,183300,379381560,4610,4610,4610,4610,0
|
|
20250219,183200,379381560,4610,4610,4610,4610,0
|
|
20250219,183100,379381560,4610,4610,4610,4610,0
|
|
20250219,183000,379381560,4610,4610,4610,4610,0
|
|
20250219,182900,379381560,4610,4610,4610,4610,0
|
|
20250219,182800,379381560,4610,4610,4610,4610,0
|
|
20250219,182700,379381560,4610,4610,4610,4610,0
|
|
20250219,182600,379381560,4610,4610,4610,4610,0
|
|
20250219,182500,379381560,4610,4610,4610,4610,0
|
|
20250219,182400,379381560,4610,4610,4610,4610,0
|
|
20250219,182300,379381560,4610,4610,4610,4610,0
|
|
20250219,182200,379381560,4610,4610,4610,4610,0
|
|
20250219,182100,379381560,4610,4610,4610,4610,0
|
|
20250219,182000,379381560,4610,4610,4610,4610,103
|
|
20250219,181900,379381560,4610,4610,4610,4610,0
|
|
20250219,181800,379381560,4610,4610,4610,4610,0
|
|
20250219,181700,379381560,4610,4610,4610,4610,0
|
|
20250219,181600,379381560,4610,4610,4610,4610,0
|
|
20250219,181500,379381560,4610,4610,4610,4610,0
|
|
20250219,181400,379381560,4610,4610,4610,4610,0
|
|
20250219,181300,379381560,4610,4610,4610,4610,0
|
|
20250219,181200,379381560,4610,4610,4610,4610,0
|
|
20250219,181100,379381560,4610,4610,4610,4610,0
|
|
20250219,181000,379381560,4610,4610,4610,4610,0
|
|
20250219,180900,379381560,4610,4610,4610,4610,0
|
|
20250219,180800,379381560,4610,4610,4610,4610,0
|
|
20250219,180700,379381560,4610,4610,4610,4610,0
|
|
20250219,180600,379381560,4610,4610,4610,4610,0
|
|
20250219,180500,379381560,4610,4610,4610,4610,0
|
|
20250219,180400,379381560,4610,4610,4610,4610,0
|
|
20250219,180300,379381560,4610,4610,4610,4610,0
|
|
20250219,180200,379381560,4610,4610,4610,4610,0
|
|
20250219,180100,379381560,4610,4610,4610,4610,0
|
|
20250219,180000,379381560,4610,4610,4610,4610,0
|
|
20250219,175900,379381560,4610,4610,4610,4610,0
|
|
20250219,175800,379381560,4610,4610,4610,4610,0
|
|
20250219,175700,379381560,4610,4610,4610,4610,0
|
|
20250219,175600,379381560,4610,4610,4610,4610,0
|
|
20250219,175500,379381560,4610,4610,4610,4610,0
|
|
20250219,175400,379381560,4610,4610,4610,4610,0
|
|
20250219,175300,379381560,4610,4610,4610,4610,0
|
|
20250219,175200,379381560,4610,4610,4610,4610,0
|
|
20250219,175100,379381560,4610,4610,4610,4610,0
|
|
20250219,175000,379381560,4610,4610,4610,4610,103
|
|
20250219,174900,379381560,4610,4610,4610,4610,0
|
|
20250219,174800,379381560,4610,4610,4610,4610,0
|
|
20250219,174700,379381560,4610,4610,4610,4610,0
|
|
20250219,174600,379381560,4610,4610,4610,4610,0
|
|
20250219,174500,379381560,4610,4610,4610,4610,0
|
|
20250219,174400,379381560,4610,4610,4610,4610,0
|
|
20250219,174300,379381560,4610,4610,4610,4610,0
|
|
20250219,174200,379381560,4610,4610,4610,4610,0
|
|
20250219,174100,379381560,4610,4610,4610,4610,0
|
|
20250219,174000,379381560,4610,4610,4610,4610,0
|
|
20250219,173900,379381560,4610,4610,4610,4610,0
|
|
20250219,173800,379381560,4610,4610,4610,4610,0
|
|
20250219,173700,379381560,4610,4610,4610,4610,0
|
|
20250219,173600,379381560,4610,4610,4610,4610,0
|
|
20250219,173500,379381560,4610,4610,4610,4610,0
|
|
20250219,173400,379381560,4610,4610,4610,4610,0
|
|
20250219,173300,379381560,4610,4610,4610,4610,0
|
|
20250219,173200,379381560,4610,4610,4610,4610,0
|
|
20250219,173100,379381560,4610,4610,4610,4610,0
|
|
20250219,173000,379381560,4610,4610,4610,4610,0
|
|
20250219,172900,379381560,4610,4610,4610,4610,0
|
|
20250219,172800,379381560,4610,4610,4610,4610,0
|
|
20250219,172700,379381560,4610,4610,4610,4610,0
|
|
20250219,172600,379381560,4610,4610,4610,4610,0
|
|
20250219,172500,379381560,4610,4610,4610,4610,0
|
|
20250219,172400,379381560,4610,4610,4610,4610,0
|
|
20250219,172300,379381560,4610,4610,4610,4610,0
|
|
20250219,172200,379381560,4610,4610,4610,4610,0
|
|
20250219,172100,379381560,4610,4610,4610,4610,0
|
|
20250219,172000,379381560,4610,4610,4610,4610,103
|
|
20250219,171900,379381560,4610,4610,4610,4610,0
|
|
20250219,171800,379381560,4610,4610,4610,4610,0
|
|
20250219,171700,379381560,4610,4610,4610,4610,0
|
|
20250219,171600,379381560,4610,4610,4610,4610,0
|
|
20250219,171500,379381560,4610,4610,4610,4610,0
|
|
20250219,171400,379381560,4610,4610,4610,4610,0
|
|
20250219,171300,379381560,4610,4610,4610,4610,0
|
|
20250219,171200,379381560,4610,4610,4610,4610,0
|
|
20250219,171100,379381560,4610,4610,4610,4610,0
|
|
20250219,171000,379381560,4610,4610,4610,4610,0
|
|
20250219,170900,379381560,4610,4610,4610,4610,0
|
|
20250219,170800,379381560,4610,4610,4610,4610,0
|
|
20250219,170700,379381560,4610,4610,4610,4610,0
|
|
20250219,170600,379381560,4610,4610,4610,4610,0
|
|
20250219,170500,379381560,4610,4610,4610,4610,0
|
|
20250219,170400,379381560,4610,4610,4610,4610,0
|
|
20250219,170300,379381560,4610,4610,4610,4610,0
|
|
20250219,170200,379381560,4610,4610,4610,4610,0
|
|
20250219,170100,379381560,4610,4610,4610,4610,0
|
|
20250219,170000,379381560,4610,4610,4610,4610,0
|
|
20250219,165900,379381560,4610,4610,4610,4610,0
|
|
20250219,165800,379381560,4610,4610,4610,4610,0
|
|
20250219,165700,379381560,4610,4610,4610,4610,0
|
|
20250219,165600,379381560,4610,4610,4610,4610,0
|
|
20250219,165500,379381560,4610,4610,4610,4610,0
|
|
20250219,165400,379381560,4610,4610,4610,4610,0
|
|
20250219,165300,379381560,4610,4610,4610,4610,0
|
|
20250219,165200,379381560,4610,4610,4610,4610,0
|
|
20250219,165100,379381560,4610,4610,4610,4610,0
|
|
20250219,165000,379381560,4610,4610,4610,4610,103
|
|
20250219,164900,379381560,4610,4610,4610,4610,0
|
|
20250219,164800,379381560,4610,4610,4610,4610,0
|
|
20250219,164700,379381560,4610,4610,4610,4610,0
|
|
20250219,164600,379381560,4610,4610,4610,4610,0
|
|
20250219,164500,379381560,4610,4610,4610,4610,0
|
|
20250219,164400,379381560,4610,4610,4610,4610,0
|
|
20250219,164300,379381560,4610,4610,4610,4610,0
|
|
20250219,164200,379381560,4610,4610,4610,4610,0
|
|
20250219,164100,379381560,4610,4610,4610,4610,0
|
|
20250219,164000,379381560,4610,4610,4610,4610,0
|
|
20250219,163900,379381560,4610,4610,4610,4610,0
|
|
20250219,163800,379381560,4610,4610,4610,4610,0
|
|
20250219,163700,379381560,4610,4610,4610,4610,0
|
|
20250219,163600,379381560,4610,4610,4610,4610,0
|
|
20250219,163500,379381560,4610,4610,4610,4610,0
|
|
20250219,163400,379381560,4610,4610,4610,4610,0
|
|
20250219,163300,379381560,4610,4610,4610,4610,0
|
|
20250219,163200,379381560,4610,4610,4610,4610,0
|
|
20250219,163100,379381560,4610,4610,4610,4610,0
|
|
20250219,163000,379381560,4610,4610,4610,4610,0
|
|
20250219,162900,379381560,4610,4610,4610,4610,0
|
|
20250219,162800,379381560,4610,4610,4610,4610,0
|
|
20250219,162700,379381560,4610,4610,4610,4610,0
|
|
20250219,162600,379381560,4610,4610,4610,4610,0
|
|
20250219,162500,379381560,4610,4610,4610,4610,0
|
|
20250219,162400,379381560,4610,4610,4610,4610,0
|
|
20250219,162300,379381560,4610,4610,4610,4610,0
|
|
20250219,162200,379381560,4610,4610,4610,4610,0
|
|
20250219,162100,379381560,4610,4610,4610,4610,0
|
|
20250219,162000,379381560,4610,4610,4610,4610,103
|
|
20250219,161900,379381560,4610,4610,4610,4610,0
|
|
20250219,161800,379381560,4610,4610,4610,4610,0
|
|
20250219,161700,379381560,4610,4610,4610,4610,0
|
|
20250219,161600,379381560,4610,4610,4610,4610,0
|
|
20250219,161500,379381560,4610,4610,4610,4610,0
|
|
20250219,161400,379381560,4610,4610,4610,4610,0
|
|
20250219,161300,379381560,4610,4610,4610,4610,0
|
|
20250219,161200,379381560,4610,4610,4610,4610,0
|
|
20250219,161100,379381560,4610,4610,4610,4610,0
|
|
20250219,161000,379381560,4610,4610,4610,4610,0
|
|
20250219,160900,379381560,4610,4610,4610,4610,0
|
|
20250219,160800,379381560,4610,4610,4610,4610,0
|
|
20250219,160700,379381560,4610,4610,4610,4610,0
|
|
20250219,160600,379381560,4610,4610,4610,4610,0
|
|
20250219,160500,379381560,4610,4610,4610,4610,0
|
|
20250219,160400,379381560,4610,4610,4610,4610,0
|
|
20250219,160300,379381560,4610,4610,4610,4610,0
|
|
20250219,160200,379381560,4610,4610,4610,4610,0
|
|
20250219,160100,379381560,4610,4610,4610,4610,0
|
|
20250219,160000,379381560,4610,4610,4610,4610,0
|
|
20250219,155900,379381560,4610,4610,4610,4610,0
|
|
20250219,155800,379381560,4610,4610,4610,4610,0
|
|
20250219,155700,379381560,4610,4610,4610,4610,0
|
|
20250219,155600,379381560,4610,4610,4610,4610,0
|
|
20250219,155500,379381560,4610,4610,4610,4610,0
|
|
20250219,155400,379381560,4610,4610,4610,4610,0
|
|
20250219,155300,379381560,4610,4610,4610,4610,0
|
|
20250219,155200,379381560,4610,4610,4610,4610,0
|
|
20250219,155100,379381560,4610,4610,4610,4610,0
|
|
20250219,155000,379381560,4610,4610,4610,4610,103
|
|
20250219,154900,379381560,4610,4610,4610,4610,0
|
|
20250219,154800,379381560,4610,4610,4610,4610,0
|
|
20250219,154700,379381560,4610,4610,4610,4610,0
|
|
20250219,154600,379381560,4610,4610,4610,4610,0
|
|
20250219,154500,379381560,4610,4610,4610,4610,0
|
|
20250219,154400,379381560,4610,4610,4610,4610,0
|
|
20250219,154300,379381560,4610,4610,4610,4610,0
|
|
20250219,154200,379381560,4610,4610,4610,4610,0
|
|
20250219,154100,379381560,4610,4610,4610,4610,0
|
|
20250219,154000,379381560,4610,4610,4610,4610,0
|
|
20250219,153900,379381560,4610,4610,4610,4610,0
|
|
20250219,153800,379381560,4610,4610,4610,4610,0
|
|
20250219,153700,379381560,4610,4610,4610,4610,0
|
|
20250219,153600,379381560,4610,4610,4610,4610,0
|
|
20250219,153500,379381560,4610,4610,4610,4610,0
|
|
20250219,153400,379381560,4610,4610,4610,4610,0
|
|
20250219,153300,379381560,4610,4610,4610,4610,0
|
|
20250219,153200,379381560,4610,4610,4610,4610,0
|
|
20250219,153100,379381560,4610,4610,4610,4610,0
|
|
20250219,153000,379381560,4610,4610,4610,4610,103
|
|
20250219,152900,378906730,4630,4630,4630,4630,0
|
|
20250219,152800,378906730,4630,4630,4630,4630,0
|
|
20250219,152700,378906730,4630,4630,4630,4630,0
|
|
20250219,152600,378906730,4630,4630,4630,4630,0
|
|
20250219,152500,378906730,4630,4630,4630,4630,0
|
|
20250219,152400,378906730,4630,4630,4630,4630,0
|
|
20250219,152300,378906730,4630,4630,4630,4630,0
|
|
20250219,152200,378906730,4630,4630,4630,4630,0
|
|
20250219,152100,378906730,4630,4630,4630,4630,0
|
|
20250219,152000,378906730,4630,4630,4630,4630,0
|
|
20250219,151900,378906730,4630,4605,4630,4600,10819
|
|
20250219,151800,328914275,4560,4595,4605,4560,3944
|
|
20250219,151700,310889630,4595,4595,4595,4570,3315
|
|
20250219,151600,295707100,4570,4585,4590,4570,4826
|
|
20250219,151500,273627065,4580,4580,4580,4580,0
|
|
20250219,151400,273627065,4580,4580,4580,4580,0
|
|
20250219,151300,273627065,4580,4580,4580,4580,2026
|
|
20250219,151200,264347985,4580,4580,4580,4580,394
|
|
20250219,151100,262543465,4585,4585,4585,4585,37
|
|
20250219,151000,262373820,4595,4595,4595,4595,0
|
|
20250219,150900,262373820,4595,4595,4595,4595,0
|
|
20250219,150800,262373820,4595,4595,4595,4595,0
|
|
20250219,150700,262373820,4595,4595,4595,4595,0
|
|
20250219,150600,262373820,4595,4595,4595,4595,0
|
|
20250219,150500,262373820,4595,4595,4595,4595,0
|
|
20250219,150400,262373820,4595,4595,4595,4595,0
|
|
20250219,150300,262373820,4595,4595,4595,4595,0
|
|
20250219,150200,262373820,4595,4595,4595,4595,2163
|
|
20250219,150100,252434835,4595,4595,4595,4595,337
|
|
20250219,150000,250886320,4585,4595,4595,4585,4643
|
|
20250219,145900,229570400,4595,4595,4595,4595,0
|
|
20250219,145800,229570400,4595,4595,4595,4595,0
|
|
20250219,145700,229570400,4595,4595,4595,4595,0
|
|
20250219,145600,229570400,4595,4600,4600,4595,190
|
|
20250219,145500,228696405,4600,4595,4600,4595,796
|
|
20250219,145400,225034810,4600,4600,4600,4600,16
|
|
20250219,145300,224961210,4605,4605,4605,4605,2
|
|
20250219,145200,224952000,4605,4605,4605,4605,0
|
|
20250219,145100,224952000,4605,4605,4605,4605,0
|
|
20250219,145000,224952000,4605,4605,4605,4605,1
|
|
20250219,144900,224947395,4595,4600,4600,4595,6000
|
|
20250219,144800,197359895,4605,4605,4605,4605,555
|
|
20250219,144700,194804120,4605,4605,4605,4605,403
|
|
20250219,144600,192948305,4625,4625,4625,4625,0
|
|
20250219,144500,192948305,4625,4610,4625,4610,1051
|
|
20250219,144400,188103180,4595,4605,4605,4595,1951
|
|
20250219,144300,179128825,4605,4605,4605,4605,0
|
|
20250219,144200,179128825,4605,4605,4605,4605,0
|
|
20250219,144100,179128825,4605,4605,4605,4605,0
|
|
20250219,144000,179128825,4605,4605,4605,4605,0
|
|
20250219,143900,179128825,4605,4605,4605,4605,0
|
|
20250219,143800,179128825,4605,4605,4605,4605,0
|
|
20250219,143700,179128825,4605,4605,4605,4605,0
|
|
20250219,143600,179128825,4605,4605,4605,4605,0
|
|
20250219,143500,179128825,4605,4605,4605,4605,0
|
|
20250219,143400,179128825,4605,4605,4605,4605,0
|
|
20250219,143300,179128825,4605,4605,4605,4605,0
|
|
20250219,143200,179128825,4605,4605,4605,4605,0
|
|
20250219,143100,179128825,4605,4605,4605,4605,0
|
|
20250219,143000,179128825,4605,4605,4605,4605,0
|
|
20250219,142900,179128825,4605,4605,4605,4605,0
|
|
20250219,142800,179128825,4605,4605,4605,4605,1
|
|
20250219,142700,179124220,4605,4605,4605,4605,0
|
|
20250219,142600,179124220,4605,4605,4605,4605,0
|
|
20250219,142500,179124220,4605,4605,4605,4605,0
|
|
20250219,142400,179124220,4605,4605,4605,4605,0
|
|
20250219,142300,179124220,4605,4605,4605,4605,0
|
|
20250219,142200,179124220,4605,4605,4605,4605,0
|
|
20250219,142100,179124220,4605,4605,4605,4605,0
|
|
20250219,142000,179124220,4605,4605,4605,4605,1
|
|
20250219,141900,179119615,4590,4590,4590,4590,0
|
|
20250219,141800,179119615,4590,4590,4590,4590,0
|
|
20250219,141700,179119615,4590,4590,4590,4590,0
|
|
20250219,141600,179119615,4590,4590,4590,4590,0
|
|
20250219,141500,179119615,4590,4590,4590,4590,0
|
|
20250219,141400,179119615,4590,4590,4590,4590,1
|
|
20250219,141300,179115025,4605,4605,4605,4605,0
|
|
20250219,141200,179115025,4605,4605,4605,4605,0
|
|
20250219,141100,179115025,4605,4605,4605,4605,0
|
|
20250219,141000,179115025,4605,4605,4605,4605,0
|
|
20250219,140900,179115025,4605,4605,4605,4605,0
|
|
20250219,140800,179115025,4605,4605,4605,4605,0
|
|
20250219,140700,179115025,4605,4605,4605,4605,0
|
|
20250219,140600,179115025,4605,4605,4605,4605,0
|
|
20250219,140500,179115025,4605,4605,4605,4605,0
|
|
20250219,140400,179115025,4605,4605,4605,4605,0
|
|
20250219,140300,179115025,4605,4605,4605,4605,0
|
|
20250219,140200,179115025,4605,4605,4605,4605,0
|
|
20250219,140100,179115025,4605,4605,4605,4605,0
|
|
20250219,140000,179115025,4605,4605,4605,4605,0
|
|
20250219,135900,179115025,4605,4605,4605,4605,0
|
|
20250219,135800,179115025,4605,4605,4605,4605,0
|
|
20250219,135700,179115025,4605,4605,4605,4605,0
|
|
20250219,135600,179115025,4605,4605,4605,4605,0
|
|
20250219,135500,179115025,4605,4605,4605,4605,0
|
|
20250219,135400,179115025,4605,4605,4605,4605,0
|
|
20250219,135300,179115025,4605,4605,4605,4605,0
|
|
20250219,135200,179115025,4605,4605,4605,4605,1
|
|
20250219,135100,179110420,4605,4605,4605,4605,0
|
|
20250219,135000,179110420,4605,4605,4605,4605,0
|
|
20250219,134900,179110420,4605,4605,4605,4605,0
|
|
20250219,134800,179110420,4605,4605,4605,4605,0
|
|
20250219,134700,179110420,4605,4605,4605,4605,0
|
|
20250219,134600,179110420,4605,4605,4605,4605,0
|
|
20250219,134500,179110420,4605,4605,4605,4605,0
|
|
20250219,134400,179110420,4605,4605,4605,4605,1
|
|
20250219,134300,179105815,4580,4580,4580,4580,0
|
|
20250219,134200,179105815,4580,4580,4580,4580,0
|
|
20250219,134100,179105815,4580,4580,4580,4580,0
|
|
20250219,134000,179105815,4580,4580,4580,4580,0
|
|
20250219,133900,179105815,4580,4580,4580,4580,2894
|
|
20250219,133800,165851295,4580,4580,4580,4580,0
|
|
20250219,133700,165851295,4580,4580,4580,4580,8097
|
|
20250219,133600,128767035,4590,4595,4595,4590,16
|
|
20250219,133500,128693580,4600,4600,4600,4600,0
|
|
20250219,133400,128693580,4600,4600,4600,4600,0
|
|
20250219,133300,128693580,4600,4600,4600,4600,0
|
|
20250219,133200,128693580,4600,4600,4600,4600,0
|
|
20250219,133100,128693580,4600,4600,4600,4600,0
|
|
20250219,133000,128693580,4600,4600,4600,4600,0
|
|
20250219,132900,128693580,4600,4600,4600,4600,0
|
|
20250219,132800,128693580,4600,4600,4600,4600,0
|
|
20250219,132700,128693580,4600,4600,4600,4600,10
|
|
20250219,132600,128647580,4605,4605,4605,4605,0
|
|
20250219,132500,128647580,4605,4600,4605,4600,1000
|
|
20250219,132400,124047145,4610,4610,4610,4610,0
|
|
20250219,132300,124047145,4610,4610,4610,4610,0
|
|
20250219,132200,124047145,4610,4610,4610,4610,0
|
|
20250219,132100,124047145,4610,4600,4610,4600,500
|
|
20250219,132000,121742495,4600,4600,4600,4600,0
|
|
20250219,131900,121742495,4600,4595,4600,4590,1358
|
|
20250219,131800,115507560,4600,4600,4600,4600,0
|
|
20250219,131700,115507560,4600,4600,4600,4600,111
|
|
20250219,131600,114996960,4600,4600,4600,4600,155
|
|
20250219,131500,114283960,4600,4600,4600,4600,1001
|
|
20250219,131400,109679360,4615,4615,4615,4615,0
|
|
20250219,131300,109679360,4615,4615,4615,4615,1
|
|
20250219,131200,109674745,4605,4605,4605,4605,0
|
|
20250219,131100,109674745,4605,4605,4605,4605,0
|
|
20250219,131000,109674745,4605,4605,4605,4605,0
|
|
20250219,130900,109674745,4605,4605,4605,4605,0
|
|
20250219,130800,109674745,4605,4605,4605,4605,0
|
|
20250219,130700,109674745,4605,4605,4605,4605,0
|
|
20250219,130600,109674745,4605,4605,4605,4605,0
|
|
20250219,130500,109674745,4605,4610,4610,4605,914
|
|
20250219,130400,105465770,4600,4610,4610,4600,302
|
|
20250219,130300,104076560,4610,4610,4610,4610,0
|
|
20250219,130200,104076560,4610,4610,4610,4610,71
|
|
20250219,130100,103749250,4610,4610,4610,4610,0
|
|
20250219,130000,103749250,4610,4610,4610,4610,0
|
|
20250219,125900,103749250,4610,4610,4610,4610,0
|
|
20250219,125800,103749250,4610,4610,4610,4610,78
|
|
20250219,125700,103389670,4610,4610,4610,4610,904
|
|
20250219,125600,99222230,4605,4605,4605,4605,0
|
|
20250219,125500,99222230,4605,4610,4610,4605,942
|
|
20250219,125400,94884155,4610,4610,4610,4610,0
|
|
20250219,125300,94884155,4610,4610,4610,4610,200
|
|
20250219,125200,93962155,4610,4610,4610,4610,0
|
|
20250219,125100,93962155,4610,4610,4610,4610,0
|
|
20250219,125000,93962155,4610,4615,4615,4610,285
|
|
20250219,124900,92648300,4625,4625,4625,4625,0
|
|
20250219,124800,92648300,4625,4625,4625,4625,0
|
|
20250219,124700,92648300,4625,4625,4625,4625,0
|
|
20250219,124600,92648300,4625,4625,4625,4625,1
|
|
20250219,124500,92643675,4635,4635,4635,4635,0
|
|
20250219,124400,92643675,4635,4635,4635,4635,0
|
|
20250219,124300,92643675,4635,4635,4635,4635,0
|
|
20250219,124200,92643675,4635,4635,4635,4635,0
|
|
20250219,124100,92643675,4635,4630,4635,4630,1005
|
|
20250219,124000,87986655,4630,4630,4630,4630,0
|
|
20250219,123900,87986655,4630,4630,4630,4630,0
|
|
20250219,123800,87986655,4630,4630,4630,4630,0
|
|
20250219,123700,87986655,4630,4630,4630,4630,0
|
|
20250219,123600,87986655,4630,4630,4630,4630,0
|
|
20250219,123500,87986655,4630,4630,4630,4630,500
|
|
20250219,123400,85671655,4630,4620,4630,4620,2
|
|
20250219,123300,85662405,4610,4610,4610,4610,0
|
|
20250219,123200,85662405,4610,4610,4610,4610,0
|
|
20250219,123100,85662405,4610,4610,4610,4610,0
|
|
20250219,123000,85662405,4610,4610,4610,4610,1
|
|
20250219,122900,85657795,4610,4610,4610,4610,0
|
|
20250219,122800,85657795,4610,4610,4610,4610,0
|
|
20250219,122700,85657795,4610,4620,4620,4610,15
|
|
20250219,122600,85588625,4630,4630,4630,4630,42
|
|
20250219,122500,85394165,4625,4625,4625,4625,0
|
|
20250219,122400,85394165,4625,4625,4625,4625,41
|
|
20250219,122300,85204540,4625,4625,4625,4625,279
|
|
20250219,122200,83914165,4625,4625,4625,4625,0
|
|
20250219,122100,83914165,4625,4625,4625,4625,0
|
|
20250219,122000,83914165,4625,4625,4625,4625,0
|
|
20250219,121900,83914165,4625,4625,4625,4625,0
|
|
20250219,121800,83914165,4625,4625,4625,4625,0
|
|
20250219,121700,83914165,4625,4625,4625,4625,0
|
|
20250219,121600,83914165,4625,4625,4625,4625,0
|
|
20250219,121500,83914165,4625,4625,4625,4625,0
|
|
20250219,121400,83914165,4625,4625,4625,4625,149
|
|
20250219,121300,83225040,4625,4625,4625,4625,0
|
|
20250219,121200,83225040,4625,4625,4625,4625,0
|
|
20250219,121100,83225040,4625,4625,4625,4625,0
|
|
20250219,121000,83225040,4625,4625,4625,4625,0
|
|
20250219,120900,83225040,4625,4625,4625,4625,0
|
|
20250219,120800,83225040,4625,4625,4625,4625,0
|
|
20250219,120700,83225040,4625,4625,4625,4625,0
|
|
20250219,120600,83225040,4625,4625,4625,4625,0
|
|
20250219,120500,83225040,4625,4625,4625,4625,0
|
|
20250219,120400,83225040,4625,4625,4625,4625,0
|
|
20250219,120300,83225040,4625,4625,4625,4625,4
|
|
20250219,120200,83206540,4625,4625,4625,4625,0
|
|
20250219,120100,83206540,4625,4625,4625,4625,0
|
|
20250219,120000,83206540,4625,4625,4625,4625,0
|
|
20250219,115900,83206540,4625,4625,4625,4625,0
|
|
20250219,115800,83206540,4625,4625,4625,4625,1
|
|
20250219,115700,83201915,4610,4610,4610,4610,0
|
|
20250219,115600,83201915,4610,4610,4610,4610,0
|
|
20250219,115500,83201915,4610,4610,4610,4610,1
|
|
20250219,115400,83197305,4620,4620,4620,4620,0
|
|
20250219,115300,83197305,4620,4620,4620,4620,0
|
|
20250219,115200,83197305,4620,4620,4620,4620,0
|
|
20250219,115100,83197305,4620,4620,4620,4620,14
|
|
20250219,115000,83132625,4610,4610,4610,4610,0
|
|
20250219,114900,83132625,4610,4610,4610,4610,0
|
|
20250219,114800,83132625,4610,4610,4610,4610,0
|
|
20250219,114700,83132625,4610,4610,4610,4610,0
|
|
20250219,114600,83132625,4610,4610,4610,4610,0
|
|
20250219,114500,83132625,4610,4605,4610,4605,841
|
|
20250219,114400,79255630,4600,4600,4600,4600,0
|
|
20250219,114300,79255630,4600,4600,4600,4600,0
|
|
20250219,114200,79255630,4600,4600,4600,4600,0
|
|
20250219,114100,79255630,4600,4600,4600,4600,0
|
|
20250219,114000,79255630,4600,4600,4600,4600,0
|
|
20250219,113900,79255630,4600,4600,4600,4600,0
|
|
20250219,113800,79255630,4600,4600,4600,4600,0
|
|
20250219,113700,79255630,4600,4600,4600,4600,133
|
|
20250219,113600,78643830,4595,4595,4595,4595,0
|
|
20250219,113500,78643830,4595,4595,4595,4595,0
|
|
20250219,113400,78643830,4595,4595,4595,4595,0
|
|
20250219,113300,78643830,4595,4595,4595,4595,0
|
|
20250219,113200,78643830,4595,4595,4595,4595,7
|
|
20250219,113100,78611665,4595,4595,4595,4595,0
|
|
20250219,113000,78611665,4595,4595,4595,4595,0
|
|
20250219,112900,78611665,4595,4600,4600,4595,15
|
|
20250219,112800,78542720,4600,4600,4600,4600,118
|
|
20250219,112700,77999920,4600,4600,4600,4600,0
|
|
20250219,112600,77999920,4600,4600,4600,4600,82
|
|
20250219,112500,77622720,4600,4600,4600,4600,0
|
|
20250219,112400,77622720,4600,4600,4600,4600,0
|
|
20250219,112300,77622720,4600,4600,4600,4600,0
|
|
20250219,112200,77622720,4600,4600,4600,4600,0
|
|
20250219,112100,77622720,4600,4600,4600,4600,0
|
|
20250219,112000,77622720,4600,4600,4600,4600,0
|
|
20250219,111900,77622720,4600,4600,4600,4600,0
|
|
20250219,111800,77622720,4600,4600,4600,4600,0
|
|
20250219,111700,77622720,4600,4600,4600,4600,0
|
|
20250219,111600,77622720,4600,4600,4600,4600,218
|
|
20250219,111500,76619920,4605,4605,4605,4605,3
|
|
20250219,111400,76606105,4605,4605,4605,4605,0
|
|
20250219,111300,76606105,4605,4605,4605,4605,0
|
|
20250219,111200,76606105,4605,4605,4605,4605,0
|
|
20250219,111100,76606105,4605,4605,4605,4605,0
|
|
20250219,111000,76606105,4605,4605,4605,4605,0
|
|
20250219,110900,76606105,4605,4605,4605,4605,0
|
|
20250219,110800,76606105,4605,4605,4605,4605,0
|
|
20250219,110700,76606105,4605,4605,4605,4605,0
|
|
20250219,110600,76606105,4605,4605,4605,4605,0
|
|
20250219,110500,76606105,4605,4620,4620,4605,1000
|
|
20250219,110400,72000455,4625,4625,4625,4625,0
|
|
20250219,110300,72000455,4625,4625,4625,4625,1
|
|
20250219,110200,71995830,4625,4625,4625,4625,0
|
|
20250219,110100,71995830,4625,4625,4625,4625,0
|
|
20250219,110000,71995830,4625,4625,4625,4625,601
|
|
20250219,105900,69216205,4625,4625,4625,4625,0
|
|
20250219,105800,69216205,4625,4625,4625,4625,0
|
|
20250219,105700,69216205,4625,4640,4640,4625,1909
|
|
20250219,105600,60360290,4635,4635,4635,4635,200
|
|
20250219,105500,59433290,4635,4635,4635,4635,0
|
|
20250219,105400,59433290,4635,4630,4635,4630,1026
|
|
20250219,105300,54677910,4630,4630,4630,4630,0
|
|
20250219,105200,54677910,4630,4625,4630,4625,700
|
|
20250219,105100,51436915,4610,4610,4610,4610,0
|
|
20250219,105000,51436915,4610,4610,4610,4610,0
|
|
20250219,104900,51436915,4610,4610,4610,4610,0
|
|
20250219,104800,51436915,4610,4610,4610,4610,0
|
|
20250219,104700,51436915,4610,4610,4610,4610,0
|
|
20250219,104600,51436915,4610,4610,4610,4610,0
|
|
20250219,104500,51436915,4610,4610,4610,4610,0
|
|
20250219,104400,51436915,4610,4610,4610,4610,0
|
|
20250219,104300,51436915,4610,4630,4630,4610,83
|
|
20250219,104200,51053285,4630,4625,4630,4625,500
|
|
20250219,104100,48738300,4625,4625,4625,4625,0
|
|
20250219,104000,48738300,4625,4625,4625,4625,0
|
|
20250219,103900,48738300,4625,4625,4625,4625,0
|
|
20250219,103800,48738300,4625,4625,4625,4625,0
|
|
20250219,103700,48738300,4625,4625,4625,4625,0
|
|
20250219,103600,48738300,4625,4610,4625,4610,5
|
|
20250219,103500,48715190,4625,4625,4625,4625,0
|
|
20250219,103400,48715190,4625,4625,4625,4625,1000
|
|
20250219,103300,44090190,4620,4620,4620,4620,0
|
|
20250219,103200,44090190,4620,4615,4620,4615,500
|
|
20250219,103100,41780195,4610,4610,4610,4610,0
|
|
20250219,103000,41780195,4610,4610,4610,4610,0
|
|
20250219,102900,41780195,4610,4610,4610,4610,8
|
|
20250219,102800,41743315,4620,4620,4620,4620,0
|
|
20250219,102700,41743315,4620,4620,4620,4620,0
|
|
20250219,102600,41743315,4620,4620,4620,4620,1000
|
|
20250219,102500,37123315,4615,4610,4615,4610,1001
|
|
20250219,102400,32505145,4610,4610,4610,4610,0
|
|
20250219,102300,32505145,4610,4610,4610,4610,0
|
|
20250219,102200,32505145,4610,4610,4610,4610,0
|
|
20250219,102100,32505145,4610,4610,4610,4610,7
|
|
20250219,102000,32472875,4610,4610,4610,4610,0
|
|
20250219,101900,32472875,4610,4610,4610,4610,0
|
|
20250219,101800,32472875,4610,4610,4610,4610,0
|
|
20250219,101700,32472875,4610,4610,4610,4610,0
|
|
20250219,101600,32472875,4610,4610,4610,4610,0
|
|
20250219,101500,32472875,4610,4610,4610,4610,0
|
|
20250219,101400,32472875,4610,4610,4610,4610,0
|
|
20250219,101300,32472875,4610,4610,4610,4610,0
|
|
20250219,101200,32472875,4610,4610,4610,4610,0
|
|
20250219,101100,32472875,4610,4610,4610,4610,0
|
|
20250219,101000,32472875,4610,4610,4610,4610,0
|
|
20250219,100900,32472875,4610,4610,4610,4610,0
|
|
20250219,100800,32472875,4610,4610,4610,4610,0
|
|
20250219,100700,32472875,4610,4610,4610,4610,1
|
|
20250219,100600,32468265,4615,4615,4615,4615,0
|
|
20250219,100500,32468265,4615,4615,4615,4615,0
|
|
20250219,100400,32468265,4615,4615,4615,4615,0
|
|
20250219,100300,32468265,4615,4615,4615,4615,0
|
|
20250219,100200,32468265,4615,4615,4615,4615,0
|
|
20250219,100100,32468265,4615,4615,4615,4615,0
|
|
20250219,100000,32468265,4615,4615,4615,4615,0
|
|
20250219,095900,32468265,4615,4615,4615,4615,0
|
|
20250219,095800,32468265,4615,4615,4615,4615,0
|
|
20250219,095700,32468265,4615,4615,4615,4615,0
|
|
20250219,095600,32468265,4615,4615,4615,4615,0
|
|
20250219,095500,32468265,4615,4605,4615,4605,20
|
|
20250219,095400,32376145,4605,4605,4605,4605,0
|
|
20250219,095300,32376145,4605,4605,4605,4605,397
|
|
20250219,095200,30547960,4615,4615,4615,4615,0
|
|
20250219,095100,30547960,4615,4615,4615,4615,0
|
|
20250219,095000,30547960,4615,4615,4615,4615,0
|
|
20250219,094900,30547960,4615,4615,4615,4615,2
|
|
20250219,094800,30538730,4615,4615,4615,4615,0
|
|
20250219,094700,30538730,4615,4615,4615,4615,0
|
|
20250219,094600,30538730,4615,4610,4615,4610,20
|
|
20250219,094500,30446480,4610,4610,4610,4610,4
|
|
20250219,094400,30428040,4605,4605,4605,4605,1
|
|
20250219,094300,30423435,4610,4610,4610,4610,1
|
|
20250219,094200,30418825,4610,4610,4610,4610,49
|
|
20250219,094100,30192935,4630,4620,4630,4610,484
|
|
20250219,094000,27957240,4620,4630,4630,4620,2
|
|
20250219,093900,27947990,4630,4630,4630,4630,10
|
|
20250219,093800,27901690,4630,4630,4630,4630,0
|
|
20250219,093700,27901690,4630,4630,4630,4630,0
|
|
20250219,093600,27901690,4630,4630,4630,4630,0
|
|
20250219,093500,27901690,4630,4630,4630,4630,0
|
|
20250219,093400,27901690,4630,4630,4630,4630,1
|
|
20250219,093300,27897060,4625,4625,4625,4625,0
|
|
20250219,093200,27897060,4625,4625,4625,4625,0
|
|
20250219,093100,27897060,4625,4625,4625,4625,0
|
|
20250219,093000,27897060,4625,4625,4625,4625,0
|
|
20250219,092900,27897060,4625,4625,4625,4625,0
|
|
20250219,092800,27897060,4625,4625,4625,4625,667
|
|
20250219,092700,24812185,4615,4615,4615,4615,806
|
|
20250219,092600,21092495,4615,4615,4615,4615,1
|
|
20250219,092500,21087880,4605,4640,4640,4605,789
|
|
20250219,092400,17450395,4640,4640,4640,4640,21
|
|
20250219,092300,17352955,4655,4655,4660,4655,939
|
|
20250219,092200,12981905,4655,4650,4655,4650,9
|
|
20250219,092100,12940015,4640,4630,4640,4630,2
|
|
20250219,092000,12930745,4625,4625,4625,4625,1789
|
|
20250219,091900,4656620,4605,4605,4605,4605,0
|
|
20250219,091800,4656620,4605,4605,4605,4605,0
|
|
20250219,091700,4656620,4605,4605,4605,4605,0
|
|
20250219,091600,4656620,4605,4605,4605,4605,31
|
|
20250219,091500,4513865,4650,4650,4650,4650,0
|
|
20250219,091400,4513865,4650,4650,4650,4650,0
|
|
20250219,091300,4513865,4650,4650,4650,4650,0
|
|
20250219,091200,4513865,4650,4635,4650,4635,500
|
|
20250219,091100,2190900,4610,4610,4610,4610,0
|
|
20250219,091000,2190900,4610,4610,4610,4610,0
|
|
20250219,090900,2190900,4610,4610,4610,4610,0
|
|
20250219,090800,2190900,4610,4600,4610,4600,31
|
|
20250219,090700,2048000,4600,4595,4600,4595,6
|
|
20250219,090600,2020405,4595,4595,4595,4595,0
|
|
20250219,090500,2020405,4595,4590,4595,4590,176
|
|
20250219,090400,1211760,4590,4590,4590,4590,252
|
|
20250219,090300,55080,4590,4590,4590,4590,0
|
|
20250219,090200,55080,4590,4590,4590,4590,0
|
|
20250219,090100,55080,4590,4590,4590,4590,0
|
|
20250219,090000,55080,4590,4590,4590,4590,12
|