654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,195100,328859390,4660,4660,4660,4660,140
|
|
20250220,195000,328859390,4660,4660,4660,4660,0
|
|
20250220,194900,328859390,4660,4660,4660,4660,0
|
|
20250220,194800,328859390,4660,4660,4660,4660,0
|
|
20250220,194700,328859390,4660,4660,4660,4660,0
|
|
20250220,194600,328859390,4660,4660,4660,4660,0
|
|
20250220,194500,328859390,4660,4660,4660,4660,0
|
|
20250220,194400,328859390,4660,4660,4660,4660,0
|
|
20250220,194300,328859390,4660,4660,4660,4660,0
|
|
20250220,194200,328859390,4660,4660,4660,4660,0
|
|
20250220,194100,328859390,4660,4660,4660,4660,0
|
|
20250220,194000,328859390,4660,4660,4660,4660,0
|
|
20250220,193900,328859390,4660,4660,4660,4660,0
|
|
20250220,193800,328859390,4660,4660,4660,4660,0
|
|
20250220,193700,328859390,4660,4660,4660,4660,0
|
|
20250220,193600,328859390,4660,4660,4660,4660,0
|
|
20250220,193500,328859390,4660,4660,4660,4660,0
|
|
20250220,193400,328859390,4660,4660,4660,4660,0
|
|
20250220,193300,328859390,4660,4660,4660,4660,0
|
|
20250220,193200,328859390,4660,4660,4660,4660,0
|
|
20250220,193100,328859390,4660,4660,4660,4660,0
|
|
20250220,193000,328859390,4660,4660,4660,4660,0
|
|
20250220,192900,328859390,4660,4660,4660,4660,0
|
|
20250220,192800,328859390,4660,4660,4660,4660,0
|
|
20250220,192700,328859390,4660,4660,4660,4660,0
|
|
20250220,192600,328859390,4660,4660,4660,4660,0
|
|
20250220,192500,328859390,4660,4660,4660,4660,0
|
|
20250220,192400,328859390,4660,4660,4660,4660,0
|
|
20250220,192300,328859390,4660,4660,4660,4660,0
|
|
20250220,192200,328859390,4660,4660,4660,4660,0
|
|
20250220,192100,328859390,4660,4660,4660,4660,140
|
|
20250220,192000,328859390,4660,4660,4660,4660,0
|
|
20250220,191900,328859390,4660,4660,4660,4660,0
|
|
20250220,191800,328859390,4660,4660,4660,4660,0
|
|
20250220,191700,328859390,4660,4660,4660,4660,0
|
|
20250220,191600,328859390,4660,4660,4660,4660,0
|
|
20250220,191500,328859390,4660,4660,4660,4660,0
|
|
20250220,191400,328859390,4660,4660,4660,4660,0
|
|
20250220,191300,328859390,4660,4660,4660,4660,0
|
|
20250220,191200,328859390,4660,4660,4660,4660,0
|
|
20250220,191100,328859390,4660,4660,4660,4660,0
|
|
20250220,191000,328859390,4660,4660,4660,4660,0
|
|
20250220,190900,328859390,4660,4660,4660,4660,0
|
|
20250220,190800,328859390,4660,4660,4660,4660,0
|
|
20250220,190700,328859390,4660,4660,4660,4660,0
|
|
20250220,190600,328859390,4660,4660,4660,4660,0
|
|
20250220,190500,328859390,4660,4660,4660,4660,0
|
|
20250220,190400,328859390,4660,4660,4660,4660,0
|
|
20250220,190300,328859390,4660,4660,4660,4660,0
|
|
20250220,190200,328859390,4660,4660,4660,4660,0
|
|
20250220,190100,328859390,4660,4660,4660,4660,0
|
|
20250220,190000,328859390,4660,4660,4660,4660,0
|
|
20250220,185900,328859390,4660,4660,4660,4660,0
|
|
20250220,185800,328859390,4660,4660,4660,4660,0
|
|
20250220,185700,328859390,4660,4660,4660,4660,0
|
|
20250220,185600,328859390,4660,4660,4660,4660,0
|
|
20250220,185500,328859390,4660,4660,4660,4660,0
|
|
20250220,185400,328859390,4660,4660,4660,4660,0
|
|
20250220,185300,328859390,4660,4660,4660,4660,0
|
|
20250220,185200,328859390,4660,4660,4660,4660,0
|
|
20250220,185100,328859390,4660,4660,4660,4660,140
|
|
20250220,185000,328859390,4660,4660,4660,4660,0
|
|
20250220,184900,328859390,4660,4660,4660,4660,0
|
|
20250220,184800,328859390,4660,4660,4660,4660,0
|
|
20250220,184700,328859390,4660,4660,4660,4660,0
|
|
20250220,184600,328859390,4660,4660,4660,4660,0
|
|
20250220,184500,328859390,4660,4660,4660,4660,0
|
|
20250220,184400,328859390,4660,4660,4660,4660,0
|
|
20250220,184300,328859390,4660,4660,4660,4660,0
|
|
20250220,184200,328859390,4660,4660,4660,4660,0
|
|
20250220,184100,328859390,4660,4660,4660,4660,0
|
|
20250220,184000,328859390,4660,4660,4660,4660,0
|
|
20250220,183900,328859390,4660,4660,4660,4660,0
|
|
20250220,183800,328859390,4660,4660,4660,4660,0
|
|
20250220,183700,328859390,4660,4660,4660,4660,0
|
|
20250220,183600,328859390,4660,4660,4660,4660,0
|
|
20250220,183500,328859390,4660,4660,4660,4660,0
|
|
20250220,183400,328859390,4660,4660,4660,4660,0
|
|
20250220,183300,328859390,4660,4660,4660,4660,0
|
|
20250220,183200,328859390,4660,4660,4660,4660,0
|
|
20250220,183100,328859390,4660,4660,4660,4660,0
|
|
20250220,183000,328859390,4660,4660,4660,4660,0
|
|
20250220,182900,328859390,4660,4660,4660,4660,0
|
|
20250220,182800,328859390,4660,4660,4660,4660,0
|
|
20250220,182700,328859390,4660,4660,4660,4660,0
|
|
20250220,182600,328859390,4660,4660,4660,4660,0
|
|
20250220,182500,328859390,4660,4660,4660,4660,0
|
|
20250220,182400,328859390,4660,4660,4660,4660,0
|
|
20250220,182300,328859390,4660,4660,4660,4660,0
|
|
20250220,182200,328859390,4660,4660,4660,4660,0
|
|
20250220,182100,328859390,4660,4660,4660,4660,140
|
|
20250220,182000,328859390,4660,4660,4660,4660,0
|
|
20250220,181900,328859390,4660,4660,4660,4660,0
|
|
20250220,181800,328859390,4660,4660,4660,4660,0
|
|
20250220,181700,328859390,4660,4660,4660,4660,0
|
|
20250220,181600,328859390,4660,4660,4660,4660,0
|
|
20250220,181500,328859390,4660,4660,4660,4660,0
|
|
20250220,181400,328859390,4660,4660,4660,4660,0
|
|
20250220,181300,328859390,4660,4660,4660,4660,0
|
|
20250220,181200,328859390,4660,4660,4660,4660,0
|
|
20250220,181100,328859390,4660,4660,4660,4660,0
|
|
20250220,181000,328859390,4660,4660,4660,4660,0
|
|
20250220,180900,328859390,4660,4660,4660,4660,0
|
|
20250220,180800,328859390,4660,4660,4660,4660,0
|
|
20250220,180700,328859390,4660,4660,4660,4660,0
|
|
20250220,180600,328859390,4660,4660,4660,4660,0
|
|
20250220,180500,328859390,4660,4660,4660,4660,0
|
|
20250220,180400,328859390,4660,4660,4660,4660,0
|
|
20250220,180300,328859390,4660,4660,4660,4660,0
|
|
20250220,180200,328859390,4660,4660,4660,4660,0
|
|
20250220,180100,328859390,4660,4660,4660,4660,0
|
|
20250220,180000,328859390,4660,4660,4660,4660,0
|
|
20250220,175900,328859390,4660,4660,4660,4660,0
|
|
20250220,175800,328859390,4660,4660,4660,4660,0
|
|
20250220,175700,328859390,4660,4660,4660,4660,0
|
|
20250220,175600,328859390,4660,4660,4660,4660,0
|
|
20250220,175500,328859390,4660,4660,4660,4660,0
|
|
20250220,175400,328859390,4660,4660,4660,4660,0
|
|
20250220,175300,328859390,4660,4660,4660,4660,0
|
|
20250220,175200,328859390,4660,4660,4660,4660,0
|
|
20250220,175100,328859390,4660,4660,4660,4660,140
|
|
20250220,175000,328859390,4660,4660,4660,4660,0
|
|
20250220,174900,328859390,4660,4660,4660,4660,0
|
|
20250220,174800,328859390,4660,4660,4660,4660,0
|
|
20250220,174700,328859390,4660,4660,4660,4660,0
|
|
20250220,174600,328859390,4660,4660,4660,4660,0
|
|
20250220,174500,328859390,4660,4660,4660,4660,0
|
|
20250220,174400,328859390,4660,4660,4660,4660,0
|
|
20250220,174300,328859390,4660,4660,4660,4660,0
|
|
20250220,174200,328859390,4660,4660,4660,4660,0
|
|
20250220,174100,328859390,4660,4660,4660,4660,0
|
|
20250220,174000,328859390,4660,4660,4660,4660,0
|
|
20250220,173900,328859390,4660,4660,4660,4660,0
|
|
20250220,173800,328859390,4660,4660,4660,4660,0
|
|
20250220,173700,328859390,4660,4660,4660,4660,0
|
|
20250220,173600,328859390,4660,4660,4660,4660,0
|
|
20250220,173500,328859390,4660,4660,4660,4660,0
|
|
20250220,173400,328859390,4660,4660,4660,4660,0
|
|
20250220,173300,328859390,4660,4660,4660,4660,0
|
|
20250220,173200,328859390,4660,4660,4660,4660,0
|
|
20250220,173100,328859390,4660,4660,4660,4660,0
|
|
20250220,173000,328859390,4660,4660,4660,4660,0
|
|
20250220,172900,328859390,4660,4660,4660,4660,0
|
|
20250220,172800,328859390,4660,4660,4660,4660,0
|
|
20250220,172700,328859390,4660,4660,4660,4660,0
|
|
20250220,172600,328859390,4660,4660,4660,4660,0
|
|
20250220,172500,328859390,4660,4660,4660,4660,0
|
|
20250220,172400,328859390,4660,4660,4660,4660,0
|
|
20250220,172300,328859390,4660,4660,4660,4660,0
|
|
20250220,172200,328859390,4660,4660,4660,4660,0
|
|
20250220,172100,328859390,4660,4660,4660,4660,140
|
|
20250220,172000,328859390,4660,4660,4660,4660,0
|
|
20250220,171900,328859390,4660,4660,4660,4660,0
|
|
20250220,171800,328859390,4660,4660,4660,4660,0
|
|
20250220,171700,328859390,4660,4660,4660,4660,0
|
|
20250220,171600,328859390,4660,4660,4660,4660,0
|
|
20250220,171500,328859390,4660,4660,4660,4660,0
|
|
20250220,171400,328859390,4660,4660,4660,4660,0
|
|
20250220,171300,328859390,4660,4660,4660,4660,0
|
|
20250220,171200,328859390,4660,4660,4660,4660,0
|
|
20250220,171100,328859390,4660,4660,4660,4660,0
|
|
20250220,171000,328859390,4660,4660,4660,4660,0
|
|
20250220,170900,328859390,4660,4660,4660,4660,0
|
|
20250220,170800,328859390,4660,4660,4660,4660,0
|
|
20250220,170700,328859390,4660,4660,4660,4660,0
|
|
20250220,170600,328859390,4660,4660,4660,4660,0
|
|
20250220,170500,328859390,4660,4660,4660,4660,0
|
|
20250220,170400,328859390,4660,4660,4660,4660,0
|
|
20250220,170300,328859390,4660,4660,4660,4660,0
|
|
20250220,170200,328859390,4660,4660,4660,4660,0
|
|
20250220,170100,328859390,4660,4660,4660,4660,0
|
|
20250220,170000,328859390,4660,4660,4660,4660,0
|
|
20250220,165900,328859390,4660,4660,4660,4660,0
|
|
20250220,165800,328859390,4660,4660,4660,4660,0
|
|
20250220,165700,328859390,4660,4660,4660,4660,0
|
|
20250220,165600,328859390,4660,4660,4660,4660,0
|
|
20250220,165500,328859390,4660,4660,4660,4660,0
|
|
20250220,165400,328859390,4660,4660,4660,4660,0
|
|
20250220,165300,328859390,4660,4660,4660,4660,0
|
|
20250220,165200,328859390,4660,4660,4660,4660,0
|
|
20250220,165100,328859390,4660,4660,4660,4660,140
|
|
20250220,165000,328859390,4660,4660,4660,4660,0
|
|
20250220,164900,328859390,4660,4660,4660,4660,0
|
|
20250220,164800,328859390,4660,4660,4660,4660,0
|
|
20250220,164700,328859390,4660,4660,4660,4660,0
|
|
20250220,164600,328859390,4660,4660,4660,4660,0
|
|
20250220,164500,328859390,4660,4660,4660,4660,0
|
|
20250220,164400,328859390,4660,4660,4660,4660,0
|
|
20250220,164300,328859390,4660,4660,4660,4660,0
|
|
20250220,164200,328859390,4660,4660,4660,4660,0
|
|
20250220,164100,328859390,4660,4660,4660,4660,0
|
|
20250220,164000,328859390,4660,4660,4660,4660,0
|
|
20250220,163900,328859390,4660,4660,4660,4660,0
|
|
20250220,163800,328859390,4660,4660,4660,4660,0
|
|
20250220,163700,328859390,4660,4660,4660,4660,0
|
|
20250220,163600,328859390,4660,4660,4660,4660,0
|
|
20250220,163500,328859390,4660,4660,4660,4660,0
|
|
20250220,163400,328859390,4660,4660,4660,4660,0
|
|
20250220,163300,328859390,4660,4660,4660,4660,0
|
|
20250220,163200,328859390,4660,4660,4660,4660,0
|
|
20250220,163100,328859390,4660,4660,4660,4660,0
|
|
20250220,163000,328859390,4660,4660,4660,4660,0
|
|
20250220,162900,328859390,4660,4660,4660,4660,0
|
|
20250220,162800,328859390,4660,4660,4660,4660,0
|
|
20250220,162700,328859390,4660,4660,4660,4660,0
|
|
20250220,162600,328859390,4660,4660,4660,4660,0
|
|
20250220,162500,328859390,4660,4660,4660,4660,0
|
|
20250220,162400,328859390,4660,4660,4660,4660,0
|
|
20250220,162300,328859390,4660,4660,4660,4660,0
|
|
20250220,162200,328859390,4660,4660,4660,4660,0
|
|
20250220,162100,328859390,4660,4660,4660,4660,140
|
|
20250220,162000,328859390,4660,4660,4660,4660,0
|
|
20250220,161900,328859390,4660,4660,4660,4660,0
|
|
20250220,161800,328859390,4660,4660,4660,4660,0
|
|
20250220,161700,328859390,4660,4660,4660,4660,0
|
|
20250220,161600,328859390,4660,4660,4660,4660,0
|
|
20250220,161500,328859390,4660,4660,4660,4660,0
|
|
20250220,161400,328859390,4660,4660,4660,4660,0
|
|
20250220,161300,328859390,4660,4660,4660,4660,0
|
|
20250220,161200,328859390,4660,4660,4660,4660,0
|
|
20250220,161100,328859390,4660,4660,4660,4660,0
|
|
20250220,161000,328859390,4660,4660,4660,4660,0
|
|
20250220,160900,328859390,4660,4660,4660,4660,0
|
|
20250220,160800,328859390,4660,4660,4660,4660,0
|
|
20250220,160700,328859390,4660,4660,4660,4660,0
|
|
20250220,160600,328859390,4660,4660,4660,4660,0
|
|
20250220,160500,328859390,4660,4660,4660,4660,0
|
|
20250220,160400,328859390,4660,4660,4660,4660,0
|
|
20250220,160300,328859390,4660,4660,4660,4660,0
|
|
20250220,160200,328859390,4660,4660,4660,4660,0
|
|
20250220,160100,328859390,4660,4660,4660,4660,0
|
|
20250220,160000,328859390,4660,4660,4660,4660,0
|
|
20250220,155900,328859390,4660,4660,4660,4660,0
|
|
20250220,155800,328859390,4660,4660,4660,4660,0
|
|
20250220,155700,328859390,4660,4660,4660,4660,0
|
|
20250220,155600,328859390,4660,4660,4660,4660,0
|
|
20250220,155500,328859390,4660,4660,4660,4660,0
|
|
20250220,155400,328859390,4660,4660,4660,4660,0
|
|
20250220,155300,328859390,4660,4660,4660,4660,0
|
|
20250220,155200,328859390,4660,4660,4660,4660,0
|
|
20250220,155100,328859390,4660,4660,4660,4660,140
|
|
20250220,155000,328859390,4660,4660,4660,4660,0
|
|
20250220,154900,328859390,4660,4660,4660,4660,0
|
|
20250220,154800,328859390,4660,4660,4660,4660,0
|
|
20250220,154700,328859390,4660,4660,4660,4660,0
|
|
20250220,154600,328859390,4660,4660,4660,4660,0
|
|
20250220,154500,328859390,4660,4660,4660,4660,0
|
|
20250220,154400,328859390,4660,4660,4660,4660,0
|
|
20250220,154300,328859390,4660,4660,4660,4660,0
|
|
20250220,154200,328859390,4660,4660,4660,4660,0
|
|
20250220,154100,328859390,4660,4660,4660,4660,0
|
|
20250220,154000,328859390,4660,4660,4660,4660,0
|
|
20250220,153900,328859390,4660,4660,4660,4660,0
|
|
20250220,153800,328859390,4660,4660,4660,4660,0
|
|
20250220,153700,328859390,4660,4660,4660,4660,0
|
|
20250220,153600,328859390,4660,4660,4660,4660,0
|
|
20250220,153500,328859390,4660,4660,4660,4660,0
|
|
20250220,153400,328859390,4660,4660,4660,4660,0
|
|
20250220,153300,328859390,4660,4660,4660,4660,0
|
|
20250220,153200,328859390,4660,4660,4660,4660,0
|
|
20250220,153100,328859390,4660,4660,4660,4660,0
|
|
20250220,153000,328859390,4660,4660,4660,4660,140
|
|
20250220,152900,328206990,4660,4660,4660,4660,0
|
|
20250220,152800,328206990,4660,4660,4660,4660,0
|
|
20250220,152700,328206990,4660,4660,4660,4660,0
|
|
20250220,152600,328206990,4660,4660,4660,4660,0
|
|
20250220,152500,328206990,4660,4660,4660,4660,0
|
|
20250220,152400,328206990,4660,4660,4660,4660,0
|
|
20250220,152300,328206990,4660,4660,4660,4660,0
|
|
20250220,152200,328206990,4660,4660,4660,4660,0
|
|
20250220,152100,328206990,4660,4660,4660,4660,0
|
|
20250220,152000,328206990,4660,4660,4660,4660,0
|
|
20250220,151900,328206990,4660,4660,4660,4660,0
|
|
20250220,151800,328206990,4660,4660,4660,4660,0
|
|
20250220,151700,328206990,4660,4660,4660,4660,0
|
|
20250220,151600,328206990,4660,4660,4660,4660,0
|
|
20250220,151500,328206990,4660,4660,4660,4660,194
|
|
20250220,151400,327302950,4710,4710,4710,4710,0
|
|
20250220,151300,327302950,4710,4695,4710,4695,90
|
|
20250220,151200,326879830,4710,4680,4710,4680,449
|
|
20250220,151100,324769820,4685,4685,4685,4685,0
|
|
20250220,151000,324769820,4685,4685,4685,4685,0
|
|
20250220,150900,324769820,4685,4685,4685,4685,0
|
|
20250220,150800,324769820,4685,4685,4685,4685,0
|
|
20250220,150700,324769820,4685,4685,4685,4685,0
|
|
20250220,150600,324769820,4685,4685,4685,4685,0
|
|
20250220,150500,324769820,4685,4685,4685,4685,0
|
|
20250220,150400,324769820,4685,4685,4685,4685,0
|
|
20250220,150300,324769820,4685,4685,4685,4685,0
|
|
20250220,150200,324769820,4685,4685,4685,4685,0
|
|
20250220,150100,324769820,4685,4685,4685,4685,0
|
|
20250220,150000,324769820,4685,4685,4685,4685,0
|
|
20250220,145900,324769820,4685,4685,4685,4685,0
|
|
20250220,145800,324769820,4685,4685,4685,4685,0
|
|
20250220,145700,324769820,4685,4685,4685,4685,0
|
|
20250220,145600,324769820,4685,4685,4685,4685,0
|
|
20250220,145500,324769820,4685,4685,4685,4685,0
|
|
20250220,145400,324769820,4685,4685,4685,4685,0
|
|
20250220,145300,324769820,4685,4685,4685,4685,0
|
|
20250220,145200,324769820,4685,4685,4685,4685,0
|
|
20250220,145100,324769820,4685,4685,4685,4685,0
|
|
20250220,145000,324769820,4685,4685,4685,4685,0
|
|
20250220,144900,324769820,4685,4685,4685,4685,0
|
|
20250220,144800,324769820,4685,4685,4685,4685,0
|
|
20250220,144700,324769820,4685,4670,4685,4670,100
|
|
20250220,144600,324302250,4670,4670,4670,4670,0
|
|
20250220,144500,324302250,4670,4670,4670,4670,0
|
|
20250220,144400,324302250,4670,4670,4670,4670,0
|
|
20250220,144300,324302250,4670,4670,4670,4670,0
|
|
20250220,144200,324302250,4670,4670,4670,4670,0
|
|
20250220,144100,324302250,4670,4670,4670,4670,0
|
|
20250220,144000,324302250,4670,4670,4670,4670,0
|
|
20250220,143900,324302250,4670,4670,4670,4670,0
|
|
20250220,143800,324302250,4670,4670,4670,4670,0
|
|
20250220,143700,324302250,4670,4670,4670,4670,0
|
|
20250220,143600,324302250,4670,4670,4670,4670,0
|
|
20250220,143500,324302250,4670,4670,4670,4670,0
|
|
20250220,143400,324302250,4670,4670,4670,4670,1
|
|
20250220,143300,324297580,4670,4670,4670,4670,0
|
|
20250220,143200,324297580,4670,4670,4670,4670,0
|
|
20250220,143100,324297580,4670,4670,4670,4670,0
|
|
20250220,143000,324297580,4670,4660,4670,4660,1513
|
|
20250220,142900,317232130,4650,4650,4650,4650,0
|
|
20250220,142800,317232130,4650,4650,4650,4650,0
|
|
20250220,142700,317232130,4650,4650,4650,4650,62
|
|
20250220,142600,316943830,4645,4645,4645,4645,72
|
|
20250220,142500,316609390,4650,4650,4650,4650,0
|
|
20250220,142400,316609390,4650,4650,4650,4650,438
|
|
20250220,142300,314572690,4665,4665,4665,4665,0
|
|
20250220,142200,314572690,4665,4665,4665,4665,0
|
|
20250220,142100,314572690,4665,4665,4665,4665,0
|
|
20250220,142000,314572690,4665,4665,4665,4665,0
|
|
20250220,141900,314572690,4665,4665,4665,4665,0
|
|
20250220,141800,314572690,4665,4665,4665,4665,0
|
|
20250220,141700,314572690,4665,4665,4665,4665,0
|
|
20250220,141600,314572690,4665,4665,4665,4665,0
|
|
20250220,141500,314572690,4665,4665,4665,4665,0
|
|
20250220,141400,314572690,4665,4665,4665,4665,0
|
|
20250220,141300,314572690,4665,4665,4665,4665,0
|
|
20250220,141200,314572690,4665,4665,4665,4665,0
|
|
20250220,141100,314572690,4665,4665,4665,4665,0
|
|
20250220,141000,314572690,4665,4665,4665,4665,0
|
|
20250220,140900,314572690,4665,4665,4665,4665,0
|
|
20250220,140800,314572690,4665,4665,4665,4665,0
|
|
20250220,140700,314572690,4665,4665,4665,4665,0
|
|
20250220,140600,314572690,4665,4665,4665,4665,0
|
|
20250220,140500,314572690,4665,4665,4665,4665,0
|
|
20250220,140400,314572690,4665,4665,4665,4665,0
|
|
20250220,140300,314572690,4665,4665,4665,4665,0
|
|
20250220,140200,314572690,4665,4665,4665,4665,0
|
|
20250220,140100,314572690,4665,4665,4665,4665,0
|
|
20250220,140000,314572690,4665,4665,4665,4665,0
|
|
20250220,135900,314572690,4665,4665,4665,4665,0
|
|
20250220,135800,314572690,4665,4665,4665,4665,0
|
|
20250220,135700,314572690,4665,4665,4665,4665,1
|
|
20250220,135600,314568025,4635,4635,4635,4635,0
|
|
20250220,135500,314568025,4635,4635,4635,4635,0
|
|
20250220,135400,314568025,4635,4635,4635,4635,0
|
|
20250220,135300,314568025,4635,4635,4635,4635,0
|
|
20250220,135200,314568025,4635,4635,4635,4635,0
|
|
20250220,135100,314568025,4635,4635,4635,4635,0
|
|
20250220,135000,314568025,4635,4635,4635,4635,0
|
|
20250220,134900,314568025,4635,4645,4645,4635,321
|
|
20250220,134800,313079445,4640,4640,4640,4640,0
|
|
20250220,134700,313079445,4640,4665,4665,4640,230
|
|
20250220,134600,312009840,4655,4655,4655,4655,0
|
|
20250220,134500,312009840,4655,4655,4655,4655,0
|
|
20250220,134400,312009840,4655,4655,4655,4655,0
|
|
20250220,134300,312009840,4655,4655,4655,4655,0
|
|
20250220,134200,312009840,4655,4655,4655,4655,0
|
|
20250220,134100,312009840,4655,4655,4655,4655,0
|
|
20250220,134000,312009840,4655,4655,4655,4655,0
|
|
20250220,133900,312009840,4655,4655,4655,4655,0
|
|
20250220,133800,312009840,4655,4655,4655,4655,0
|
|
20250220,133700,312009840,4655,4655,4655,4655,0
|
|
20250220,133600,312009840,4655,4655,4655,4655,0
|
|
20250220,133500,312009840,4655,4655,4655,4655,0
|
|
20250220,133400,312009840,4655,4655,4655,4655,0
|
|
20250220,133300,312009840,4655,4655,4655,4655,0
|
|
20250220,133200,312009840,4655,4655,4655,4655,0
|
|
20250220,133100,312009840,4655,4655,4655,4655,0
|
|
20250220,133000,312009840,4655,4655,4655,4655,0
|
|
20250220,132900,312009840,4655,4655,4655,4655,0
|
|
20250220,132800,312009840,4655,4655,4655,4655,0
|
|
20250220,132700,312009840,4655,4655,4655,4655,0
|
|
20250220,132600,312009840,4655,4655,4655,4655,0
|
|
20250220,132500,312009840,4655,4655,4655,4655,0
|
|
20250220,132400,312009840,4655,4655,4655,4655,0
|
|
20250220,132300,312009840,4655,4655,4655,4655,0
|
|
20250220,132200,312009840,4655,4655,4655,4655,1366
|
|
20250220,132100,305651110,4650,4650,4650,4650,0
|
|
20250220,132000,305651110,4650,4675,4675,4650,6
|
|
20250220,131900,305623130,4680,4680,4680,4680,0
|
|
20250220,131800,305623130,4680,4680,4680,4680,0
|
|
20250220,131700,305623130,4680,4680,4680,4680,0
|
|
20250220,131600,305623130,4680,4680,4680,4680,0
|
|
20250220,131500,305623130,4680,4680,4680,4680,0
|
|
20250220,131400,305623130,4680,4680,4680,4680,0
|
|
20250220,131300,305623130,4680,4680,4680,4680,0
|
|
20250220,131200,305623130,4680,4680,4680,4680,0
|
|
20250220,131100,305623130,4680,4680,4680,4680,0
|
|
20250220,131000,305623130,4680,4680,4680,4680,0
|
|
20250220,130900,305623130,4680,4680,4680,4680,0
|
|
20250220,130800,305623130,4680,4680,4680,4680,0
|
|
20250220,130700,305623130,4680,4680,4680,4680,0
|
|
20250220,130600,305623130,4680,4680,4680,4680,0
|
|
20250220,130500,305623130,4680,4680,4680,4680,0
|
|
20250220,130400,305623130,4680,4680,4680,4680,100
|
|
20250220,130300,305155130,4725,4725,4725,4725,0
|
|
20250220,130200,305155130,4725,4725,4725,4725,0
|
|
20250220,130100,305155130,4725,4725,4725,4725,0
|
|
20250220,130000,305155130,4725,4725,4725,4725,0
|
|
20250220,125900,305155130,4725,4725,4725,4725,0
|
|
20250220,125800,305155130,4725,4725,4725,4725,0
|
|
20250220,125700,305155130,4725,4725,4725,4725,0
|
|
20250220,125600,305155130,4725,4725,4725,4725,20
|
|
20250220,125500,305060630,4730,4730,4730,4730,0
|
|
20250220,125400,305060630,4730,4730,4730,4730,0
|
|
20250220,125300,305060630,4730,4730,4730,4730,0
|
|
20250220,125200,305060630,4730,4730,4730,4730,0
|
|
20250220,125100,305060630,4730,4730,4730,4730,0
|
|
20250220,125000,305060630,4730,4730,4730,4730,0
|
|
20250220,124900,305060630,4730,4730,4730,4730,0
|
|
20250220,124800,305060630,4730,4730,4730,4730,0
|
|
20250220,124700,305060630,4730,4730,4730,4730,0
|
|
20250220,124600,305060630,4730,4730,4730,4730,0
|
|
20250220,124500,305060630,4730,4730,4730,4730,0
|
|
20250220,124400,305060630,4730,4730,4730,4730,0
|
|
20250220,124300,305060630,4730,4730,4730,4730,0
|
|
20250220,124200,305060630,4730,4730,4730,4730,544
|
|
20250220,124100,302487510,4730,4730,4730,4730,0
|
|
20250220,124000,302487510,4730,4730,4730,4730,335
|
|
20250220,123900,300902960,4735,4705,4735,4705,6866
|
|
20250220,123800,268454480,4700,4700,4700,4700,0
|
|
20250220,123700,268454480,4700,4700,4700,4700,0
|
|
20250220,123600,268454480,4700,4700,4700,4700,0
|
|
20250220,123500,268454480,4700,4700,4700,4700,0
|
|
20250220,123400,268454480,4700,4700,4700,4700,500
|
|
20250220,123300,266104480,4700,4700,4700,4700,0
|
|
20250220,123200,266104480,4700,4700,4700,4700,0
|
|
20250220,123100,266104480,4700,4700,4700,4700,0
|
|
20250220,123000,266104480,4700,4700,4700,4700,5
|
|
20250220,122900,266080980,4700,4695,4700,4695,321
|
|
20250220,122800,264573780,4675,4675,4675,4675,0
|
|
20250220,122700,264573780,4675,4675,4675,4675,2
|
|
20250220,122600,264564430,4675,4675,4675,4675,0
|
|
20250220,122500,264564430,4675,4675,4675,4675,36
|
|
20250220,122400,264396130,4675,4675,4675,4675,0
|
|
20250220,122300,264396130,4675,4675,4675,4675,0
|
|
20250220,122200,264396130,4675,4675,4675,4675,0
|
|
20250220,122100,264396130,4675,4675,4675,4675,0
|
|
20250220,122000,264396130,4675,4675,4675,4675,0
|
|
20250220,121900,264396130,4675,4675,4675,4675,0
|
|
20250220,121800,264396130,4675,4675,4675,4675,0
|
|
20250220,121700,264396130,4675,4675,4675,4675,0
|
|
20250220,121600,264396130,4675,4675,4675,4675,0
|
|
20250220,121500,264396130,4675,4675,4675,4675,0
|
|
20250220,121400,264396130,4675,4675,4675,4675,0
|
|
20250220,121300,264396130,4675,4675,4675,4675,50
|
|
20250220,121200,264162380,4675,4675,4675,4675,0
|
|
20250220,121100,264162380,4675,4675,4675,4675,0
|
|
20250220,121000,264162380,4675,4665,4675,4665,556
|
|
20250220,120900,261566860,4670,4700,4700,4615,2154
|
|
20250220,120800,251595465,4705,4705,4705,4705,0
|
|
20250220,120700,251595465,4705,4705,4705,4705,0
|
|
20250220,120600,251595465,4705,4705,4705,4705,0
|
|
20250220,120500,251595465,4705,4705,4705,4705,0
|
|
20250220,120400,251595465,4705,4705,4705,4705,0
|
|
20250220,120300,251595465,4705,4705,4705,4705,0
|
|
20250220,120200,251595465,4705,4705,4705,4705,0
|
|
20250220,120100,251595465,4705,4705,4705,4705,490
|
|
20250220,120000,249290015,4705,4700,4705,4700,6068
|
|
20250220,115900,220740245,4700,4690,4700,4690,501
|
|
20250220,115800,218386080,4700,4695,4700,4695,500
|
|
20250220,115700,216036130,4690,4690,4690,4690,1
|
|
20250220,115600,216031440,4695,4695,4695,4695,0
|
|
20250220,115500,216031440,4695,4680,4695,4680,6416
|
|
20250220,115400,185949595,4680,4655,4680,4655,6023
|
|
20250220,115300,157820520,4610,4650,4650,4610,1266
|
|
20250220,115200,151973620,4615,4620,4620,4615,1000
|
|
20250220,115100,147358395,4665,4665,4665,4665,50
|
|
20250220,115000,147125145,4665,4665,4665,4665,0
|
|
20250220,114900,147125145,4665,4665,4665,4665,0
|
|
20250220,114800,147125145,4665,4665,4665,4665,0
|
|
20250220,114700,147125145,4665,4665,4665,4665,0
|
|
20250220,114600,147125145,4665,4665,4665,4665,0
|
|
20250220,114500,147125145,4665,4665,4665,4665,0
|
|
20250220,114400,147125145,4665,4665,4665,4665,0
|
|
20250220,114300,147125145,4665,4665,4665,4665,0
|
|
20250220,114200,147125145,4665,4665,4665,4665,1
|
|
20250220,114100,147120480,4675,4675,4675,4675,0
|
|
20250220,114000,147120480,4675,4675,4675,4675,0
|
|
20250220,113900,147120480,4675,4675,4675,4675,0
|
|
20250220,113800,147120480,4675,4675,4675,4675,0
|
|
20250220,113700,147120480,4675,4675,4675,4675,0
|
|
20250220,113600,147120480,4675,4675,4675,4675,0
|
|
20250220,113500,147120480,4675,4675,4675,4675,0
|
|
20250220,113400,147120480,4675,4675,4675,4675,0
|
|
20250220,113300,147120480,4675,4670,4675,4670,22
|
|
20250220,113200,147017645,4665,4665,4665,4665,0
|
|
20250220,113100,147017645,4665,4665,4665,4665,0
|
|
20250220,113000,147017645,4665,4660,4665,4615,4000
|
|
20250220,112900,128452835,4625,4625,4625,4625,724
|
|
20250220,112800,125104335,4610,4610,4610,4610,0
|
|
20250220,112700,125104335,4610,4610,4610,4610,0
|
|
20250220,112600,125104335,4610,4610,4610,4610,0
|
|
20250220,112500,125104335,4610,4610,4610,4610,0
|
|
20250220,112400,125104335,4610,4610,4610,4610,0
|
|
20250220,112300,125104335,4610,4610,4610,4610,0
|
|
20250220,112200,125104335,4610,4610,4610,4610,0
|
|
20250220,112100,125104335,4610,4610,4610,4610,0
|
|
20250220,112000,125104335,4610,4610,4610,4610,0
|
|
20250220,111900,125104335,4610,4610,4610,4610,0
|
|
20250220,111800,125104335,4610,4610,4610,4610,0
|
|
20250220,111700,125104335,4610,4610,4610,4610,0
|
|
20250220,111600,125104335,4610,4610,4610,4610,0
|
|
20250220,111500,125104335,4610,4610,4610,4610,0
|
|
20250220,111400,125104335,4610,4610,4610,4610,0
|
|
20250220,111300,125104335,4610,4610,4610,4610,1
|
|
20250220,111200,125099725,4610,4610,4610,4610,0
|
|
20250220,111100,125099725,4610,4610,4610,4610,0
|
|
20250220,111000,125099725,4610,4610,4610,4610,0
|
|
20250220,110900,125099725,4610,4610,4610,4610,0
|
|
20250220,110800,125099725,4610,4610,4610,4610,0
|
|
20250220,110700,125099725,4610,4610,4610,4610,0
|
|
20250220,110600,125099725,4610,4610,4610,4610,0
|
|
20250220,110500,125099725,4610,4625,4625,4610,476
|
|
20250220,110400,122901225,4660,4660,4660,4660,362
|
|
20250220,110300,121214305,4635,4635,4635,4635,0
|
|
20250220,110200,121214305,4635,4635,4635,4635,0
|
|
20250220,110100,121214305,4635,4635,4635,4635,0
|
|
20250220,110000,121214305,4635,4635,4635,4635,0
|
|
20250220,105900,121214305,4635,4635,4635,4635,0
|
|
20250220,105800,121214305,4635,4635,4635,4635,0
|
|
20250220,105700,121214305,4635,4635,4635,4635,0
|
|
20250220,105600,121214305,4635,4635,4635,4635,0
|
|
20250220,105500,121214305,4635,4635,4635,4635,0
|
|
20250220,105400,121214305,4635,4635,4635,4635,0
|
|
20250220,105300,121214305,4635,4635,4635,4635,2
|
|
20250220,105200,121205035,4635,4635,4635,4635,0
|
|
20250220,105100,121205035,4635,4635,4635,4635,0
|
|
20250220,105000,121205035,4635,4635,4635,4635,0
|
|
20250220,104900,121205035,4635,4635,4635,4635,0
|
|
20250220,104800,121205035,4635,4650,4650,4635,198
|
|
20250220,104700,120286660,4665,4665,4665,4665,5
|
|
20250220,104600,120263335,4650,4630,4650,4630,256
|
|
20250220,104500,119074795,4630,4630,4630,4630,0
|
|
20250220,104400,119074795,4630,4630,4630,4630,0
|
|
20250220,104300,119074795,4630,4630,4630,4630,0
|
|
20250220,104200,119074795,4630,4630,4630,4630,0
|
|
20250220,104100,119074795,4630,4625,4630,4625,97
|
|
20250220,104000,118625890,4625,4625,4625,4625,0
|
|
20250220,103900,118625890,4625,4625,4625,4625,0
|
|
20250220,103800,118625890,4625,4625,4625,4625,0
|
|
20250220,103700,118625890,4625,4625,4625,4625,0
|
|
20250220,103600,118625890,4625,4625,4625,4625,0
|
|
20250220,103500,118625890,4625,4625,4625,4625,0
|
|
20250220,103400,118625890,4625,4620,4625,4620,8
|
|
20250220,103300,118588910,4610,4610,4610,4610,0
|
|
20250220,103200,118588910,4610,4610,4610,4610,0
|
|
20250220,103100,118588910,4610,4610,4610,4610,0
|
|
20250220,103000,118588910,4610,4610,4610,4610,0
|
|
20250220,102900,118588910,4610,4610,4610,4610,0
|
|
20250220,102800,118588910,4610,4610,4610,4610,607
|
|
20250220,102700,115790640,4615,4615,4615,4615,41
|
|
20250220,102600,115601425,4615,4625,4625,4615,86
|
|
20250220,102500,115203945,4605,4605,4645,4605,4000
|
|
20250220,102400,96703945,4610,4605,4640,4605,3440
|
|
20250220,102300,80787835,4605,4605,4605,4605,0
|
|
20250220,102200,80787835,4605,4635,4635,4605,1566
|
|
20250220,102100,73576195,4635,4635,4635,4635,0
|
|
20250220,102000,73576195,4635,4635,4635,4635,0
|
|
20250220,101900,73576195,4635,4635,4635,4635,0
|
|
20250220,101800,73576195,4635,4635,4635,4635,0
|
|
20250220,101700,73576195,4635,4635,4635,4635,0
|
|
20250220,101600,73576195,4635,4635,4635,4635,0
|
|
20250220,101500,73576195,4635,4635,4635,4635,0
|
|
20250220,101400,73576195,4635,4635,4635,4635,1
|
|
20250220,101300,73571560,4640,4640,4640,4640,0
|
|
20250220,101200,73571560,4640,4640,4640,4640,0
|
|
20250220,101100,73571560,4640,4640,4640,4640,0
|
|
20250220,101000,73571560,4640,4640,4640,4640,0
|
|
20250220,100900,73571560,4640,4640,4640,4640,0
|
|
20250220,100800,73571560,4640,4640,4640,4640,0
|
|
20250220,100700,73571560,4640,4640,4640,4640,1
|
|
20250220,100600,73566920,4640,4640,4640,4640,0
|
|
20250220,100500,73566920,4640,4640,4640,4640,4
|
|
20250220,100400,73548360,4640,4640,4640,4640,0
|
|
20250220,100300,73548360,4640,4640,4640,4640,1
|
|
20250220,100200,73543720,4640,4635,4640,4635,1000
|
|
20250220,100100,68903850,4640,4640,4640,4640,0
|
|
20250220,100000,68903850,4640,4640,4640,4640,0
|
|
20250220,095900,68903850,4640,4640,4640,4640,0
|
|
20250220,095800,68903850,4640,4640,4640,4640,0
|
|
20250220,095700,68903850,4640,4640,4640,4640,0
|
|
20250220,095600,68903850,4640,4640,4640,4640,0
|
|
20250220,095500,68903850,4640,4640,4640,4640,0
|
|
20250220,095400,68903850,4640,4640,4640,4640,0
|
|
20250220,095300,68903850,4640,4640,4640,4640,0
|
|
20250220,095200,68903850,4640,4640,4640,4640,0
|
|
20250220,095100,68903850,4640,4640,4640,4640,0
|
|
20250220,095000,68903850,4640,4640,4640,4640,0
|
|
20250220,094900,68903850,4640,4640,4640,4640,0
|
|
20250220,094800,68903850,4640,4640,4640,4640,0
|
|
20250220,094700,68903850,4640,4640,4640,4640,0
|
|
20250220,094600,68903850,4640,4640,4640,4640,0
|
|
20250220,094500,68903850,4640,4635,4640,4635,24
|
|
20250220,094400,68792530,4635,4640,4640,4635,43
|
|
20250220,094300,68593070,4645,4645,4645,4645,0
|
|
20250220,094200,68593070,4645,4645,4645,4645,0
|
|
20250220,094100,68593070,4645,4645,4645,4645,0
|
|
20250220,094000,68593070,4645,4645,4645,4645,0
|
|
20250220,093900,68593070,4645,4645,4645,4645,0
|
|
20250220,093800,68593070,4645,4670,4670,4645,913
|
|
20250220,093700,64338495,4670,4670,4670,4670,14
|
|
20250220,093600,64273115,4660,4660,4660,4660,52
|
|
20250220,093500,64030795,4645,4645,4645,4645,0
|
|
20250220,093400,64030795,4645,4645,4645,4645,0
|
|
20250220,093300,64030795,4645,4645,4645,4645,9
|
|
20250220,093200,63988990,4660,4660,4660,4660,0
|
|
20250220,093100,63988990,4660,4660,4660,4660,0
|
|
20250220,093000,63988990,4660,4660,4660,4660,0
|
|
20250220,092900,63988990,4660,4660,4680,4660,336
|
|
20250220,092800,62419275,4680,4680,4680,4680,0
|
|
20250220,092700,62419275,4680,4680,4680,4680,0
|
|
20250220,092600,62419275,4680,4680,4680,4680,0
|
|
20250220,092500,62419275,4680,4675,4680,4675,100
|
|
20250220,092400,61951465,4675,4620,4675,4620,508
|
|
20250220,092300,59578580,4650,4650,4650,4650,1
|
|
20250220,092200,59573930,4650,4650,4650,4650,0
|
|
20250220,092100,59573930,4650,4650,4650,4650,0
|
|
20250220,092000,59573930,4650,4650,4650,4650,0
|
|
20250220,091900,59573930,4650,4650,4650,4650,0
|
|
20250220,091800,59573930,4650,4650,4650,4650,200
|
|
20250220,091700,58643930,4650,4620,4650,4620,302
|
|
20250220,091600,57239690,4620,4620,4620,4620,952
|
|
20250220,091500,52841450,4615,4570,4615,4565,4203
|
|
20250220,091400,33590315,4580,4600,4615,4575,3535
|
|
20250220,091300,17360490,4595,4600,4600,4595,1101
|
|
20250220,091200,12301365,4620,4595,4640,4595,1380
|
|
20250220,091100,5947890,4590,4600,4600,4590,940
|
|
20250220,091000,1633000,4600,4600,4600,4600,0
|
|
20250220,090900,1633000,4600,4600,4600,4600,0
|
|
20250220,090800,1633000,4600,4600,4600,4600,11
|
|
20250220,090700,1582400,4600,4600,4600,4600,30
|
|
20250220,090600,1444400,4600,4600,4600,4600,0
|
|
20250220,090500,1444400,4600,4600,4600,4600,0
|
|
20250220,090400,1444400,4600,4600,4600,4600,0
|
|
20250220,090300,1444400,4600,4600,4600,4600,0
|
|
20250220,090200,1444400,4600,4600,4600,4600,0
|
|
20250220,090100,1444400,4600,4600,4600,4600,230
|
|
20250220,090000,386400,4600,4600,4600,4600,84
|