665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,200200,89708430,8880,8880,8880,8880,108
|
|
20250218,200100,89708430,8880,8880,8880,8880,0
|
|
20250218,200000,89708430,8880,8880,8880,8880,0
|
|
20250218,195900,89708430,8880,8880,8880,8880,0
|
|
20250218,195800,89708430,8880,8880,8880,8880,0
|
|
20250218,195700,89708430,8880,8880,8880,8880,0
|
|
20250218,195600,89708430,8880,8880,8880,8880,0
|
|
20250218,195500,89708430,8880,8880,8880,8880,0
|
|
20250218,195400,89708430,8880,8880,8880,8880,0
|
|
20250218,195300,89708430,8880,8880,8880,8880,0
|
|
20250218,195200,89708430,8880,8880,8880,8880,0
|
|
20250218,195100,89708430,8880,8880,8880,8880,0
|
|
20250218,195000,89708430,8880,8880,8880,8880,0
|
|
20250218,194900,89708430,8880,8880,8880,8880,0
|
|
20250218,194800,89708430,8880,8880,8880,8880,0
|
|
20250218,194700,89708430,8880,8880,8880,8880,0
|
|
20250218,194600,89708430,8880,8880,8880,8880,0
|
|
20250218,194500,89708430,8880,8880,8880,8880,0
|
|
20250218,194400,89708430,8880,8880,8880,8880,0
|
|
20250218,194300,89708430,8880,8880,8880,8880,0
|
|
20250218,194200,89708430,8880,8880,8880,8880,0
|
|
20250218,194100,89708430,8880,8880,8880,8880,0
|
|
20250218,194000,89708430,8880,8880,8880,8880,0
|
|
20250218,193900,89708430,8880,8880,8880,8880,0
|
|
20250218,193800,89708430,8880,8880,8880,8880,0
|
|
20250218,193700,89708430,8880,8880,8880,8880,0
|
|
20250218,193600,89708430,8880,8880,8880,8880,0
|
|
20250218,193500,89708430,8880,8880,8880,8880,0
|
|
20250218,193400,89708430,8880,8880,8880,8880,0
|
|
20250218,193300,89708430,8880,8880,8880,8880,0
|
|
20250218,193200,89708430,8880,8880,8880,8880,108
|
|
20250218,193100,89708430,8880,8880,8880,8880,0
|
|
20250218,193000,89708430,8880,8880,8880,8880,0
|
|
20250218,192900,89708430,8880,8880,8880,8880,0
|
|
20250218,192800,89708430,8880,8880,8880,8880,0
|
|
20250218,192700,89708430,8880,8880,8880,8880,0
|
|
20250218,192600,89708430,8880,8880,8880,8880,0
|
|
20250218,192500,89708430,8880,8880,8880,8880,0
|
|
20250218,192400,89708430,8880,8880,8880,8880,0
|
|
20250218,192300,89708430,8880,8880,8880,8880,0
|
|
20250218,192200,89708430,8880,8880,8880,8880,0
|
|
20250218,192100,89708430,8880,8880,8880,8880,0
|
|
20250218,192000,89708430,8880,8880,8880,8880,0
|
|
20250218,191900,89708430,8880,8880,8880,8880,0
|
|
20250218,191800,89708430,8880,8880,8880,8880,0
|
|
20250218,191700,89708430,8880,8880,8880,8880,0
|
|
20250218,191600,89708430,8880,8880,8880,8880,0
|
|
20250218,191500,89708430,8880,8880,8880,8880,0
|
|
20250218,191400,89708430,8880,8880,8880,8880,0
|
|
20250218,191300,89708430,8880,8880,8880,8880,0
|
|
20250218,191200,89708430,8880,8880,8880,8880,0
|
|
20250218,191100,89708430,8880,8880,8880,8880,0
|
|
20250218,191000,89708430,8880,8880,8880,8880,0
|
|
20250218,190900,89708430,8880,8880,8880,8880,0
|
|
20250218,190800,89708430,8880,8880,8880,8880,0
|
|
20250218,190700,89708430,8880,8880,8880,8880,0
|
|
20250218,190600,89708430,8880,8880,8880,8880,0
|
|
20250218,190500,89708430,8880,8880,8880,8880,0
|
|
20250218,190400,89708430,8880,8880,8880,8880,0
|
|
20250218,190300,89708430,8880,8880,8880,8880,0
|
|
20250218,190200,89708430,8880,8880,8880,8880,108
|
|
20250218,190100,89708430,8880,8880,8880,8880,0
|
|
20250218,190000,89708430,8880,8880,8880,8880,0
|
|
20250218,185900,89708430,8880,8880,8880,8880,0
|
|
20250218,185800,89708430,8880,8880,8880,8880,0
|
|
20250218,185700,89708430,8880,8880,8880,8880,0
|
|
20250218,185600,89708430,8880,8880,8880,8880,0
|
|
20250218,185500,89708430,8880,8880,8880,8880,0
|
|
20250218,185400,89708430,8880,8880,8880,8880,0
|
|
20250218,185300,89708430,8880,8880,8880,8880,0
|
|
20250218,185200,89708430,8880,8880,8880,8880,0
|
|
20250218,185100,89708430,8880,8880,8880,8880,0
|
|
20250218,185000,89708430,8880,8880,8880,8880,0
|
|
20250218,184900,89708430,8880,8880,8880,8880,0
|
|
20250218,184800,89708430,8880,8880,8880,8880,0
|
|
20250218,184700,89708430,8880,8880,8880,8880,0
|
|
20250218,184600,89708430,8880,8880,8880,8880,0
|
|
20250218,184500,89708430,8880,8880,8880,8880,0
|
|
20250218,184400,89708430,8880,8880,8880,8880,0
|
|
20250218,184300,89708430,8880,8880,8880,8880,0
|
|
20250218,184200,89708430,8880,8880,8880,8880,0
|
|
20250218,184100,89708430,8880,8880,8880,8880,0
|
|
20250218,184000,89708430,8880,8880,8880,8880,0
|
|
20250218,183900,89708430,8880,8880,8880,8880,0
|
|
20250218,183800,89708430,8880,8880,8880,8880,0
|
|
20250218,183700,89708430,8880,8880,8880,8880,0
|
|
20250218,183600,89708430,8880,8880,8880,8880,0
|
|
20250218,183500,89708430,8880,8880,8880,8880,0
|
|
20250218,183400,89708430,8880,8880,8880,8880,0
|
|
20250218,183300,89708430,8880,8880,8880,8880,0
|
|
20250218,183200,89708430,8880,8880,8880,8880,108
|
|
20250218,183100,89708430,8880,8880,8880,8880,0
|
|
20250218,183000,89708430,8880,8880,8880,8880,0
|
|
20250218,182900,89708430,8880,8880,8880,8880,0
|
|
20250218,182800,89708430,8880,8880,8880,8880,0
|
|
20250218,182700,89708430,8880,8880,8880,8880,0
|
|
20250218,182600,89708430,8880,8880,8880,8880,0
|
|
20250218,182500,89708430,8880,8880,8880,8880,0
|
|
20250218,182400,89708430,8880,8880,8880,8880,0
|
|
20250218,182300,89708430,8880,8880,8880,8880,0
|
|
20250218,182200,89708430,8880,8880,8880,8880,0
|
|
20250218,182100,89708430,8880,8880,8880,8880,0
|
|
20250218,182000,89708430,8880,8880,8880,8880,0
|
|
20250218,181900,89708430,8880,8880,8880,8880,0
|
|
20250218,181800,89708430,8880,8880,8880,8880,0
|
|
20250218,181700,89708430,8880,8880,8880,8880,0
|
|
20250218,181600,89708430,8880,8880,8880,8880,0
|
|
20250218,181500,89708430,8880,8880,8880,8880,0
|
|
20250218,181400,89708430,8880,8880,8880,8880,0
|
|
20250218,181300,89708430,8880,8880,8880,8880,0
|
|
20250218,181200,89708430,8880,8880,8880,8880,0
|
|
20250218,181100,89708430,8880,8880,8880,8880,0
|
|
20250218,181000,89708430,8880,8880,8880,8880,0
|
|
20250218,180900,89708430,8880,8880,8880,8880,0
|
|
20250218,180800,89708430,8880,8880,8880,8880,0
|
|
20250218,180700,89708430,8880,8880,8880,8880,0
|
|
20250218,180600,89708430,8880,8880,8880,8880,0
|
|
20250218,180500,89708430,8880,8880,8880,8880,0
|
|
20250218,180400,89708430,8880,8880,8880,8880,0
|
|
20250218,180300,89708430,8880,8880,8880,8880,0
|
|
20250218,180200,89708430,8880,8880,8880,8880,108
|
|
20250218,180100,89708430,8880,8880,8880,8880,0
|
|
20250218,180000,89708430,8880,8880,8880,8880,0
|
|
20250218,175900,89708430,8880,8880,8880,8880,0
|
|
20250218,175800,89708430,8880,8880,8880,8880,0
|
|
20250218,175700,89708430,8880,8880,8880,8880,0
|
|
20250218,175600,89708430,8880,8880,8880,8880,0
|
|
20250218,175500,89708430,8880,8880,8880,8880,0
|
|
20250218,175400,89708430,8880,8880,8880,8880,0
|
|
20250218,175300,89708430,8880,8880,8880,8880,0
|
|
20250218,175200,89708430,8880,8880,8880,8880,0
|
|
20250218,175100,89708430,8880,8880,8880,8880,0
|
|
20250218,175000,89708430,8880,8880,8880,8880,0
|
|
20250218,174900,89708430,8880,8880,8880,8880,0
|
|
20250218,174800,89708430,8880,8880,8880,8880,0
|
|
20250218,174700,89708430,8880,8880,8880,8880,0
|
|
20250218,174600,89708430,8880,8880,8880,8880,0
|
|
20250218,174500,89708430,8880,8880,8880,8880,0
|
|
20250218,174400,89708430,8880,8880,8880,8880,0
|
|
20250218,174300,89708430,8880,8880,8880,8880,0
|
|
20250218,174200,89708430,8880,8880,8880,8880,0
|
|
20250218,174100,89708430,8880,8880,8880,8880,0
|
|
20250218,174000,89708430,8880,8880,8880,8880,0
|
|
20250218,173900,89708430,8880,8880,8880,8880,0
|
|
20250218,173800,89708430,8880,8880,8880,8880,0
|
|
20250218,173700,89708430,8880,8880,8880,8880,0
|
|
20250218,173600,89708430,8880,8880,8880,8880,0
|
|
20250218,173500,89708430,8880,8880,8880,8880,0
|
|
20250218,173400,89708430,8880,8880,8880,8880,0
|
|
20250218,173300,89708430,8880,8880,8880,8880,0
|
|
20250218,173200,89708430,8880,8880,8880,8880,108
|
|
20250218,173100,89708430,8880,8880,8880,8880,0
|
|
20250218,173000,89708430,8880,8880,8880,8880,0
|
|
20250218,172900,89708430,8880,8880,8880,8880,0
|
|
20250218,172800,89708430,8880,8880,8880,8880,0
|
|
20250218,172700,89708430,8880,8880,8880,8880,0
|
|
20250218,172600,89708430,8880,8880,8880,8880,0
|
|
20250218,172500,89708430,8880,8880,8880,8880,0
|
|
20250218,172400,89708430,8880,8880,8880,8880,0
|
|
20250218,172300,89708430,8880,8880,8880,8880,0
|
|
20250218,172200,89708430,8880,8880,8880,8880,0
|
|
20250218,172100,89708430,8880,8880,8880,8880,0
|
|
20250218,172000,89708430,8880,8880,8880,8880,0
|
|
20250218,171900,89708430,8880,8880,8880,8880,0
|
|
20250218,171800,89708430,8880,8880,8880,8880,0
|
|
20250218,171700,89708430,8880,8880,8880,8880,0
|
|
20250218,171600,89708430,8880,8880,8880,8880,0
|
|
20250218,171500,89708430,8880,8880,8880,8880,0
|
|
20250218,171400,89708430,8880,8880,8880,8880,0
|
|
20250218,171300,89708430,8880,8880,8880,8880,0
|
|
20250218,171200,89708430,8880,8880,8880,8880,0
|
|
20250218,171100,89708430,8880,8880,8880,8880,0
|
|
20250218,171000,89708430,8880,8880,8880,8880,0
|
|
20250218,170900,89708430,8880,8880,8880,8880,0
|
|
20250218,170800,89708430,8880,8880,8880,8880,0
|
|
20250218,170700,89708430,8880,8880,8880,8880,0
|
|
20250218,170600,89708430,8880,8880,8880,8880,0
|
|
20250218,170500,89708430,8880,8880,8880,8880,0
|
|
20250218,170400,89708430,8880,8880,8880,8880,0
|
|
20250218,170300,89708430,8880,8880,8880,8880,0
|
|
20250218,170200,89708430,8880,8880,8880,8880,108
|
|
20250218,170100,89708430,8880,8880,8880,8880,0
|
|
20250218,170000,89708430,8880,8880,8880,8880,0
|
|
20250218,165900,89708430,8880,8880,8880,8880,0
|
|
20250218,165800,89708430,8880,8880,8880,8880,0
|
|
20250218,165700,89708430,8880,8880,8880,8880,0
|
|
20250218,165600,89708430,8880,8880,8880,8880,0
|
|
20250218,165500,89708430,8880,8880,8880,8880,0
|
|
20250218,165400,89708430,8880,8880,8880,8880,0
|
|
20250218,165300,89708430,8880,8880,8880,8880,0
|
|
20250218,165200,89708430,8880,8880,8880,8880,0
|
|
20250218,165100,89708430,8880,8880,8880,8880,0
|
|
20250218,165000,89708430,8880,8880,8880,8880,0
|
|
20250218,164900,89708430,8880,8880,8880,8880,0
|
|
20250218,164800,89708430,8880,8880,8880,8880,0
|
|
20250218,164700,89708430,8880,8880,8880,8880,0
|
|
20250218,164600,89708430,8880,8880,8880,8880,0
|
|
20250218,164500,89708430,8880,8880,8880,8880,0
|
|
20250218,164400,89708430,8880,8880,8880,8880,0
|
|
20250218,164300,89708430,8880,8880,8880,8880,0
|
|
20250218,164200,89708430,8880,8880,8880,8880,0
|
|
20250218,164100,89708430,8880,8880,8880,8880,0
|
|
20250218,164000,89708430,8880,8880,8880,8880,0
|
|
20250218,163900,89708430,8880,8880,8880,8880,0
|
|
20250218,163800,89708430,8880,8880,8880,8880,0
|
|
20250218,163700,89708430,8880,8880,8880,8880,0
|
|
20250218,163600,89708430,8880,8880,8880,8880,0
|
|
20250218,163500,89708430,8880,8880,8880,8880,0
|
|
20250218,163400,89708430,8880,8880,8880,8880,0
|
|
20250218,163300,89708430,8880,8880,8880,8880,0
|
|
20250218,163200,89708430,8880,8880,8880,8880,108
|
|
20250218,163100,89708430,8880,8880,8880,8880,0
|
|
20250218,163000,89708430,8880,8880,8880,8880,0
|
|
20250218,162900,89708430,8880,8880,8880,8880,0
|
|
20250218,162800,89708430,8880,8880,8880,8880,0
|
|
20250218,162700,89708430,8880,8880,8880,8880,0
|
|
20250218,162600,89708430,8880,8880,8880,8880,0
|
|
20250218,162500,89708430,8880,8880,8880,8880,0
|
|
20250218,162400,89708430,8880,8880,8880,8880,0
|
|
20250218,162300,89708430,8880,8880,8880,8880,0
|
|
20250218,162200,89708430,8880,8880,8880,8880,0
|
|
20250218,162100,89708430,8880,8880,8880,8880,0
|
|
20250218,162000,89708430,8880,8880,8880,8880,0
|
|
20250218,161900,89708430,8880,8880,8880,8880,0
|
|
20250218,161800,89708430,8880,8880,8880,8880,0
|
|
20250218,161700,89708430,8880,8880,8880,8880,0
|
|
20250218,161600,89708430,8880,8880,8880,8880,0
|
|
20250218,161500,89708430,8880,8880,8880,8880,0
|
|
20250218,161400,89708430,8880,8880,8880,8880,0
|
|
20250218,161300,89708430,8880,8880,8880,8880,0
|
|
20250218,161200,89708430,8880,8880,8880,8880,0
|
|
20250218,161100,89708430,8880,8880,8880,8880,0
|
|
20250218,161000,89708430,8880,8880,8880,8880,0
|
|
20250218,160900,89708430,8880,8880,8880,8880,0
|
|
20250218,160800,89708430,8880,8880,8880,8880,0
|
|
20250218,160700,89708430,8880,8880,8880,8880,0
|
|
20250218,160600,89708430,8880,8880,8880,8880,0
|
|
20250218,160500,89708430,8880,8880,8880,8880,0
|
|
20250218,160400,89708430,8880,8880,8880,8880,0
|
|
20250218,160300,89708430,8880,8880,8880,8880,0
|
|
20250218,160200,89708430,8880,8880,8880,8880,108
|
|
20250218,160100,89708430,8880,8880,8880,8880,0
|
|
20250218,160000,89708430,8880,8880,8880,8880,0
|
|
20250218,155900,89708430,8880,8880,8880,8880,0
|
|
20250218,155800,89708430,8880,8880,8880,8880,0
|
|
20250218,155700,89708430,8880,8880,8880,8880,0
|
|
20250218,155600,89708430,8880,8880,8880,8880,0
|
|
20250218,155500,89708430,8880,8880,8880,8880,0
|
|
20250218,155400,89708430,8880,8880,8880,8880,0
|
|
20250218,155300,89708430,8880,8880,8880,8880,0
|
|
20250218,155200,89708430,8880,8880,8880,8880,0
|
|
20250218,155100,89708430,8880,8880,8880,8880,0
|
|
20250218,155000,89708430,8880,8880,8880,8880,0
|
|
20250218,154900,89708430,8880,8880,8880,8880,0
|
|
20250218,154800,89708430,8880,8880,8880,8880,0
|
|
20250218,154700,89708430,8880,8880,8880,8880,0
|
|
20250218,154600,89708430,8880,8880,8880,8880,0
|
|
20250218,154500,89708430,8880,8880,8880,8880,0
|
|
20250218,154400,89708430,8880,8880,8880,8880,0
|
|
20250218,154300,89708430,8880,8880,8880,8880,0
|
|
20250218,154200,89708430,8880,8880,8880,8880,0
|
|
20250218,154100,89708430,8880,8880,8880,8880,0
|
|
20250218,154000,89708430,8880,8880,8880,8880,0
|
|
20250218,153900,89708430,8880,8880,8880,8880,0
|
|
20250218,153800,89708430,8880,8880,8880,8880,0
|
|
20250218,153700,89708430,8880,8880,8880,8880,0
|
|
20250218,153600,89708430,8880,8880,8880,8880,0
|
|
20250218,153500,89708430,8880,8880,8880,8880,0
|
|
20250218,153400,89708430,8880,8880,8880,8880,0
|
|
20250218,153300,89708430,8880,8880,8880,8880,0
|
|
20250218,153200,89708430,8880,8880,8880,8880,108
|
|
20250218,153100,89708430,8880,8880,8880,8880,0
|
|
20250218,153000,89708430,8880,8880,8880,8880,108
|
|
20250218,152900,88749390,8880,8880,8880,8880,0
|
|
20250218,152800,88749390,8880,8880,8880,8880,0
|
|
20250218,152700,88749390,8880,8880,8880,8880,0
|
|
20250218,152600,88749390,8880,8880,8880,8880,0
|
|
20250218,152500,88749390,8880,8880,8880,8880,0
|
|
20250218,152400,88749390,8880,8880,8880,8880,0
|
|
20250218,152300,88749390,8880,8880,8880,8880,0
|
|
20250218,152200,88749390,8880,8880,8880,8880,0
|
|
20250218,152100,88749390,8880,8880,8880,8880,0
|
|
20250218,152000,88749390,8880,8880,8880,8880,0
|
|
20250218,151900,88749390,8880,8860,8880,8820,39
|
|
20250218,151800,88405310,8860,8860,8860,8860,0
|
|
20250218,151700,88405310,8860,8860,8860,8860,0
|
|
20250218,151600,88405310,8860,8860,8860,8860,8
|
|
20250218,151500,88334430,8860,8860,8860,8860,0
|
|
20250218,151400,88334430,8860,8860,8860,8860,0
|
|
20250218,151300,88334430,8860,8860,8860,8860,0
|
|
20250218,151200,88334430,8860,8860,8860,8860,0
|
|
20250218,151100,88334430,8860,8860,8860,8860,0
|
|
20250218,151000,88334430,8860,8860,8860,8860,0
|
|
20250218,150900,88334430,8860,8860,8860,8860,67
|
|
20250218,150800,87740810,8820,8820,8820,8820,17
|
|
20250218,150700,87590870,8820,8830,8830,8820,166
|
|
20250218,150600,86126180,8840,8840,8840,8840,34
|
|
20250218,150500,85825620,8850,8850,8850,8850,0
|
|
20250218,150400,85825620,8850,8850,8850,8850,13
|
|
20250218,150300,85710570,8850,8850,8850,8850,50
|
|
20250218,150200,85268070,8860,8860,8860,8860,0
|
|
20250218,150100,85268070,8860,8860,8860,8860,1
|
|
20250218,150000,85259210,8860,8860,8860,8860,0
|
|
20250218,145900,85259210,8860,8860,8860,8860,0
|
|
20250218,145800,85259210,8860,8860,8860,8860,0
|
|
20250218,145700,85259210,8860,8860,8860,8860,16
|
|
20250218,145600,85117450,8860,8860,8860,8860,0
|
|
20250218,145500,85117450,8860,8860,8860,8860,0
|
|
20250218,145400,85117450,8860,8860,8860,8860,0
|
|
20250218,145300,85117450,8860,8860,8860,8860,0
|
|
20250218,145200,85117450,8860,8860,8860,8860,0
|
|
20250218,145100,85117450,8860,8860,8860,8860,0
|
|
20250218,145000,85117450,8860,8860,8860,8860,0
|
|
20250218,144900,85117450,8860,8860,8860,8860,0
|
|
20250218,144800,85117450,8860,8860,8860,8860,0
|
|
20250218,144700,85117450,8860,8860,8860,8860,0
|
|
20250218,144600,85117450,8860,8860,8860,8860,0
|
|
20250218,144500,85117450,8860,8860,8860,8860,0
|
|
20250218,144400,85117450,8860,8860,8860,8860,0
|
|
20250218,144300,85117450,8860,8860,8860,8860,0
|
|
20250218,144200,85117450,8860,8860,8860,8860,0
|
|
20250218,144100,85117450,8860,8860,8860,8860,1
|
|
20250218,144000,85108590,8860,8860,8860,8860,0
|
|
20250218,143900,85108590,8860,8860,8860,8860,0
|
|
20250218,143800,85108590,8860,8860,8860,8860,0
|
|
20250218,143700,85108590,8860,8860,8860,8860,0
|
|
20250218,143600,85108590,8860,8860,8860,8860,55
|
|
20250218,143500,84621290,8860,8860,8860,8860,0
|
|
20250218,143400,84621290,8860,8860,8860,8860,0
|
|
20250218,143300,84621290,8860,8860,8860,8860,0
|
|
20250218,143200,84621290,8860,8850,8860,8850,19
|
|
20250218,143100,84452960,8850,8850,8850,8850,0
|
|
20250218,143000,84452960,8850,8850,8850,8850,28
|
|
20250218,142900,84205160,8860,8860,8860,8860,0
|
|
20250218,142800,84205160,8860,8860,8860,8860,0
|
|
20250218,142700,84205160,8860,8860,8860,8860,0
|
|
20250218,142600,84205160,8860,8860,8860,8860,0
|
|
20250218,142500,84205160,8860,8860,8860,8860,0
|
|
20250218,142400,84205160,8860,8860,8860,8860,0
|
|
20250218,142300,84205160,8860,8860,8860,8860,5
|
|
20250218,142200,84160860,8860,8860,8860,8860,0
|
|
20250218,142100,84160860,8860,8860,8860,8860,0
|
|
20250218,142000,84160860,8860,8860,8860,8860,0
|
|
20250218,141900,84160860,8860,8860,8860,8860,0
|
|
20250218,141800,84160860,8860,8860,8860,8860,0
|
|
20250218,141700,84160860,8860,8850,8860,8850,172
|
|
20250218,141600,82638650,8860,8860,8860,8860,0
|
|
20250218,141500,82638650,8860,8860,8860,8860,0
|
|
20250218,141400,82638650,8860,8860,8860,8860,0
|
|
20250218,141300,82638650,8860,8860,8860,8860,0
|
|
20250218,141200,82638650,8860,8860,8860,8860,0
|
|
20250218,141100,82638650,8860,8860,8860,8860,1
|
|
20250218,141000,82629790,8860,8860,8860,8860,0
|
|
20250218,140900,82629790,8860,8860,8860,8860,0
|
|
20250218,140800,82629790,8860,8860,8860,8860,0
|
|
20250218,140700,82629790,8860,8860,8860,8860,0
|
|
20250218,140600,82629790,8860,8860,8860,8860,0
|
|
20250218,140500,82629790,8860,8860,8860,8860,2
|
|
20250218,140400,82612070,8820,8820,8820,8820,0
|
|
20250218,140300,82612070,8820,8840,8840,8820,281
|
|
20250218,140200,80132790,8850,8850,8850,8850,10
|
|
20250218,140100,80044290,8850,8850,8850,8850,0
|
|
20250218,140000,80044290,8850,8850,8850,8850,0
|
|
20250218,135900,80044290,8850,8850,8850,8850,0
|
|
20250218,135800,80044290,8850,8850,8850,8850,0
|
|
20250218,135700,80044290,8850,8850,8850,8850,0
|
|
20250218,135600,80044290,8850,8850,8850,8850,0
|
|
20250218,135500,80044290,8850,8860,8860,8850,91
|
|
20250218,135400,79238930,8860,8860,8860,8860,2
|
|
20250218,135300,79221210,8860,8860,8860,8860,1
|
|
20250218,135200,79212350,8860,8860,8860,8860,0
|
|
20250218,135100,79212350,8860,8860,8860,8860,1
|
|
20250218,135000,79203490,8850,8850,8850,8850,0
|
|
20250218,134900,79203490,8850,8850,8850,8850,0
|
|
20250218,134800,79203490,8850,8850,8850,8850,0
|
|
20250218,134700,79203490,8850,8850,8850,8850,0
|
|
20250218,134600,79203490,8850,8850,8850,8850,1
|
|
20250218,134500,79194640,8850,8850,8850,8850,0
|
|
20250218,134400,79194640,8850,8850,8850,8850,0
|
|
20250218,134300,79194640,8850,8850,8850,8850,0
|
|
20250218,134200,79194640,8850,8850,8850,8850,0
|
|
20250218,134100,79194640,8850,8850,8850,8850,0
|
|
20250218,134000,79194640,8850,8850,8850,8850,0
|
|
20250218,133900,79194640,8850,8850,8850,8850,0
|
|
20250218,133800,79194640,8850,8850,8850,8850,4
|
|
20250218,133700,79159240,8850,8850,8850,8850,0
|
|
20250218,133600,79159240,8850,8850,8850,8850,0
|
|
20250218,133500,79159240,8850,8850,8850,8850,0
|
|
20250218,133400,79159240,8850,8850,8850,8850,0
|
|
20250218,133300,79159240,8850,8850,8850,8850,0
|
|
20250218,133200,79159240,8850,8850,8850,8850,18
|
|
20250218,133100,78999940,8850,8850,8850,8850,81
|
|
20250218,133000,78283090,8830,8830,8830,8830,0
|
|
20250218,132900,78283090,8830,8830,8830,8830,0
|
|
20250218,132800,78283090,8830,8830,8830,8830,0
|
|
20250218,132700,78283090,8830,8830,8830,8830,0
|
|
20250218,132600,78283090,8830,8830,8830,8830,0
|
|
20250218,132500,78283090,8830,8830,8830,8830,0
|
|
20250218,132400,78283090,8830,8830,8830,8830,0
|
|
20250218,132300,78283090,8830,8830,8830,8830,0
|
|
20250218,132200,78283090,8830,8830,8830,8830,95
|
|
20250218,132100,77444240,8830,8830,8830,8830,0
|
|
20250218,132000,77444240,8830,8830,8830,8830,238
|
|
20250218,131900,75342700,8860,8860,8860,8860,0
|
|
20250218,131800,75342700,8860,8860,8860,8860,0
|
|
20250218,131700,75342700,8860,8860,8860,8860,0
|
|
20250218,131600,75342700,8860,8860,8860,8860,0
|
|
20250218,131500,75342700,8860,8860,8860,8860,1
|
|
20250218,131400,75333840,8860,8860,8860,8860,0
|
|
20250218,131300,75333840,8860,8860,8860,8860,1
|
|
20250218,131200,75324980,8860,8860,8860,8860,0
|
|
20250218,131100,75324980,8860,8860,8860,8860,0
|
|
20250218,131000,75324980,8860,8860,8860,8860,0
|
|
20250218,130900,75324980,8860,8860,8860,8860,0
|
|
20250218,130800,75324980,8860,8860,8860,8860,0
|
|
20250218,130700,75324980,8860,8860,8860,8860,0
|
|
20250218,130600,75324980,8860,8860,8860,8860,0
|
|
20250218,130500,75324980,8860,8860,8860,8860,0
|
|
20250218,130400,75324980,8860,8860,8860,8860,0
|
|
20250218,130300,75324980,8860,8860,8860,8860,0
|
|
20250218,130200,75324980,8860,8860,8860,8860,0
|
|
20250218,130100,75324980,8860,8860,8860,8860,0
|
|
20250218,130000,75324980,8860,8860,8860,8860,0
|
|
20250218,125900,75324980,8860,8860,8860,8860,0
|
|
20250218,125800,75324980,8860,8860,8860,8860,0
|
|
20250218,125700,75324980,8860,8840,8860,8840,8
|
|
20250218,125600,75254220,8840,8840,8840,8840,0
|
|
20250218,125500,75254220,8840,8840,8840,8840,0
|
|
20250218,125400,75254220,8840,8840,8840,8840,1
|
|
20250218,125300,75245380,8820,8830,8830,8820,172
|
|
20250218,125200,73726820,8840,8840,8840,8840,0
|
|
20250218,125100,73726820,8840,8840,8840,8840,3
|
|
20250218,125000,73700300,8840,8830,8840,8830,34
|
|
20250218,124900,73399770,8840,8840,8840,8840,17
|
|
20250218,124800,73249490,8840,8840,8840,8840,0
|
|
20250218,124700,73249490,8840,8840,8840,8840,0
|
|
20250218,124600,73249490,8840,8840,8840,8840,0
|
|
20250218,124500,73249490,8840,8840,8840,8840,0
|
|
20250218,124400,73249490,8840,8840,8840,8840,22
|
|
20250218,124300,73055010,8840,8840,8840,8840,0
|
|
20250218,124200,73055010,8840,8840,8840,8840,0
|
|
20250218,124100,73055010,8840,8840,8840,8840,0
|
|
20250218,124000,73055010,8840,8840,8840,8840,123
|
|
20250218,123900,71967690,8840,8840,8840,8840,124
|
|
20250218,123800,70871530,8840,8840,8840,8840,0
|
|
20250218,123700,70871530,8840,8840,8840,8840,0
|
|
20250218,123600,70871530,8840,8840,8840,8840,0
|
|
20250218,123500,70871530,8840,8840,8840,8840,1
|
|
20250218,123400,70862690,8840,8840,8840,8840,644
|
|
20250218,123300,65169730,8840,8840,8840,8840,0
|
|
20250218,123200,65169730,8840,8840,8840,8840,2
|
|
20250218,123100,65152050,8840,8840,8840,8840,0
|
|
20250218,123000,65152050,8840,8840,8840,8840,0
|
|
20250218,122900,65152050,8840,8840,8840,8840,0
|
|
20250218,122800,65152050,8840,8840,8840,8840,0
|
|
20250218,122700,65152050,8840,8840,8840,8840,0
|
|
20250218,122600,65152050,8840,8840,8840,8840,0
|
|
20250218,122500,65152050,8840,8840,8840,8840,0
|
|
20250218,122400,65152050,8840,8840,8840,8840,0
|
|
20250218,122300,65152050,8840,8840,8840,8840,0
|
|
20250218,122200,65152050,8840,8840,8840,8840,0
|
|
20250218,122100,65152050,8840,8840,8840,8840,10
|
|
20250218,122000,65063650,8840,8840,8840,8840,0
|
|
20250218,121900,65063650,8840,8840,8840,8840,123
|
|
20250218,121800,63976330,8840,8840,8840,8840,0
|
|
20250218,121700,63976330,8840,8840,8840,8840,50
|
|
20250218,121600,63534330,8840,8840,8840,8840,349
|
|
20250218,121500,60449170,8840,8840,8840,8840,0
|
|
20250218,121400,60449170,8840,8840,8840,8840,0
|
|
20250218,121300,60449170,8840,8840,8840,8840,100
|
|
20250218,121200,59565170,8860,8860,8860,8860,0
|
|
20250218,121100,59565170,8860,8860,8860,8860,7
|
|
20250218,121000,59503150,8860,8860,8860,8860,1
|
|
20250218,120900,59494290,8860,8860,8860,8860,0
|
|
20250218,120800,59494290,8860,8860,8860,8860,0
|
|
20250218,120700,59494290,8860,8860,8860,8860,4
|
|
20250218,120600,59458850,8860,8860,8860,8860,0
|
|
20250218,120500,59458850,8860,8860,8860,8860,0
|
|
20250218,120400,59458850,8860,8860,8860,8860,0
|
|
20250218,120300,59458850,8860,8860,8860,8860,0
|
|
20250218,120200,59458850,8860,8860,8860,8860,1
|
|
20250218,120100,59449990,8860,8860,8860,8860,2
|
|
20250218,120000,59432270,8860,8860,8860,8860,0
|
|
20250218,115900,59432270,8860,8860,8860,8860,2
|
|
20250218,115800,59414550,8840,8840,8840,8840,0
|
|
20250218,115700,59414550,8840,8840,8840,8840,0
|
|
20250218,115600,59414550,8840,8840,8840,8840,0
|
|
20250218,115500,59414550,8840,8850,8850,8840,24
|
|
20250218,115400,59202300,8860,8860,8860,8860,0
|
|
20250218,115300,59202300,8860,8860,8860,8860,0
|
|
20250218,115200,59202300,8860,8860,8860,8860,0
|
|
20250218,115100,59202300,8860,8860,8860,8860,0
|
|
20250218,115000,59202300,8860,8860,8860,8860,0
|
|
20250218,114900,59202300,8860,8860,8860,8860,0
|
|
20250218,114800,59202300,8860,8860,8860,8860,0
|
|
20250218,114700,59202300,8860,8860,8860,8860,0
|
|
20250218,114600,59202300,8860,8860,8860,8860,0
|
|
20250218,114500,59202300,8860,8860,8860,8860,0
|
|
20250218,114400,59202300,8860,8860,8860,8860,0
|
|
20250218,114300,59202300,8860,8860,8860,8860,0
|
|
20250218,114200,59202300,8860,8860,8860,8860,0
|
|
20250218,114100,59202300,8860,8860,8860,8860,0
|
|
20250218,114000,59202300,8860,8860,8860,8860,26
|
|
20250218,113900,58971940,8880,8880,8880,8880,1
|
|
20250218,113800,58963060,8880,8880,8880,8880,0
|
|
20250218,113700,58963060,8880,8880,8880,8880,5
|
|
20250218,113600,58918660,8880,8880,8880,8880,0
|
|
20250218,113500,58918660,8880,8880,8880,8880,0
|
|
20250218,113400,58918660,8880,8880,8880,8880,0
|
|
20250218,113300,58918660,8880,8880,8880,8880,0
|
|
20250218,113200,58918660,8880,8880,8880,8880,0
|
|
20250218,113100,58918660,8880,8880,8880,8880,551
|
|
20250218,113000,54025780,8910,8910,8910,8910,1
|
|
20250218,112900,54016870,8920,8920,8920,8920,0
|
|
20250218,112800,54016870,8920,8920,8920,8920,0
|
|
20250218,112700,54016870,8920,8920,8920,8920,0
|
|
20250218,112600,54016870,8920,8920,8920,8920,0
|
|
20250218,112500,54016870,8920,8920,8920,8920,0
|
|
20250218,112400,54016870,8920,8920,8920,8920,20
|
|
20250218,112300,53838470,8920,8920,8920,8920,0
|
|
20250218,112200,53838470,8920,8920,8920,8920,0
|
|
20250218,112100,53838470,8920,8920,8920,8920,0
|
|
20250218,112000,53838470,8920,8920,8920,8920,0
|
|
20250218,111900,53838470,8920,8920,8920,8920,1
|
|
20250218,111800,53829550,8880,8880,8880,8880,0
|
|
20250218,111700,53829550,8880,8880,8880,8880,0
|
|
20250218,111600,53829550,8880,8880,8880,8880,0
|
|
20250218,111500,53829550,8880,8880,8880,8880,0
|
|
20250218,111400,53829550,8880,8890,8890,8880,523
|
|
20250218,111300,49182110,8910,8910,8910,8910,485
|
|
20250218,111200,44860760,8910,8910,8910,8910,0
|
|
20250218,111100,44860760,8910,8910,8910,8910,0
|
|
20250218,111000,44860760,8910,8910,8910,8910,15
|
|
20250218,110900,44727110,8910,8910,8910,8910,0
|
|
20250218,110800,44727110,8910,8910,8910,8910,0
|
|
20250218,110700,44727110,8910,8910,8910,8910,0
|
|
20250218,110600,44727110,8910,8910,8910,8910,0
|
|
20250218,110500,44727110,8910,8910,8910,8910,0
|
|
20250218,110400,44727110,8910,8910,8910,8910,0
|
|
20250218,110300,44727110,8910,8910,8910,8910,0
|
|
20250218,110200,44727110,8910,8910,8910,8910,1
|
|
20250218,110100,44718200,8880,8880,8880,8880,0
|
|
20250218,110000,44718200,8880,8880,8880,8880,0
|
|
20250218,105900,44718200,8880,8890,8890,8880,300
|
|
20250218,105800,42052350,8910,8910,8910,8910,0
|
|
20250218,105700,42052350,8910,8910,8910,8910,2
|
|
20250218,105600,42034530,8890,8890,8890,8890,0
|
|
20250218,105500,42034530,8890,8910,8910,8890,3
|
|
20250218,105400,42007820,8910,8910,8910,8910,2
|
|
20250218,105300,41990000,8890,8890,8890,8890,0
|
|
20250218,105200,41990000,8890,8890,8890,8890,0
|
|
20250218,105100,41990000,8890,8890,8890,8890,0
|
|
20250218,105000,41990000,8890,8890,8890,8890,0
|
|
20250218,104900,41990000,8890,8890,8890,8890,0
|
|
20250218,104800,41990000,8890,8890,8890,8890,0
|
|
20250218,104700,41990000,8890,8890,8890,8890,0
|
|
20250218,104600,41990000,8890,8890,8890,8890,0
|
|
20250218,104500,41990000,8890,8890,8890,8890,0
|
|
20250218,104400,41990000,8890,8890,8890,8890,0
|
|
20250218,104300,41990000,8890,8900,8900,8890,404
|
|
20250218,104200,38395600,8910,8910,8910,8910,5
|
|
20250218,104100,38351050,8910,8910,8910,8910,0
|
|
20250218,104000,38351050,8910,8910,8910,8910,2
|
|
20250218,103900,38333230,8910,8910,8910,8910,3
|
|
20250218,103800,38306500,8900,8900,8900,8900,0
|
|
20250218,103700,38306500,8900,8900,8900,8900,0
|
|
20250218,103600,38306500,8900,8900,8900,8900,0
|
|
20250218,103500,38306500,8900,8900,8900,8900,16
|
|
20250218,103400,38164100,8900,8900,8900,8900,0
|
|
20250218,103300,38164100,8900,8900,8900,8900,0
|
|
20250218,103200,38164100,8900,8900,8900,8900,0
|
|
20250218,103100,38164100,8900,8900,8900,8900,0
|
|
20250218,103000,38164100,8900,8900,8900,8900,5
|
|
20250218,102900,38119600,8900,8900,8900,8900,0
|
|
20250218,102800,38119600,8900,8920,8920,8900,1763
|
|
20250218,102700,22406230,8920,8920,8920,8920,0
|
|
20250218,102600,22406230,8920,8920,8920,8920,0
|
|
20250218,102500,22406230,8920,8920,8920,8920,0
|
|
20250218,102400,22406230,8920,8920,8920,8920,0
|
|
20250218,102300,22406230,8920,8920,8920,8920,0
|
|
20250218,102200,22406230,8920,8920,8920,8920,0
|
|
20250218,102100,22406230,8920,8920,8920,8920,1
|
|
20250218,102000,22397310,8940,8940,8940,8940,0
|
|
20250218,101900,22397310,8940,8940,8940,8940,0
|
|
20250218,101800,22397310,8940,8940,8940,8940,0
|
|
20250218,101700,22397310,8940,8940,8940,8940,0
|
|
20250218,101600,22397310,8940,8940,8940,8940,20
|
|
20250218,101500,22218510,8910,8910,8910,8910,0
|
|
20250218,101400,22218510,8910,8910,8910,8910,0
|
|
20250218,101300,22218510,8910,8910,8910,8910,0
|
|
20250218,101200,22218510,8910,8910,8910,8910,0
|
|
20250218,101100,22218510,8910,8910,8910,8910,0
|
|
20250218,101000,22218510,8910,8910,8910,8910,0
|
|
20250218,100900,22218510,8910,8910,8910,8910,0
|
|
20250218,100800,22218510,8910,8910,8910,8910,0
|
|
20250218,100700,22218510,8910,8910,8910,8910,0
|
|
20250218,100600,22218510,8910,8910,8910,8910,0
|
|
20250218,100500,22218510,8910,8910,8910,8910,0
|
|
20250218,100400,22218510,8910,8910,8910,8910,0
|
|
20250218,100300,22218510,8910,8910,8910,8910,0
|
|
20250218,100200,22218510,8910,8910,8910,8910,0
|
|
20250218,100100,22218510,8910,8910,8910,8910,0
|
|
20250218,100000,22218510,8910,8910,8910,8910,0
|
|
20250218,095900,22218510,8910,8910,8910,8910,0
|
|
20250218,095800,22218510,8910,8920,8920,8910,627
|
|
20250218,095700,16631030,8920,8920,8920,8920,409
|
|
20250218,095600,12982750,8910,8910,8910,8910,0
|
|
20250218,095500,12982750,8910,8910,8910,8910,0
|
|
20250218,095400,12982750,8910,8910,8910,8910,0
|
|
20250218,095300,12982750,8910,8910,8910,8910,8
|
|
20250218,095200,12911470,8910,8910,8910,8910,46
|
|
20250218,095100,12501610,8920,8920,8920,8920,0
|
|
20250218,095000,12501610,8920,8920,8920,8920,0
|
|
20250218,094900,12501610,8920,8920,8920,8920,89
|
|
20250218,094800,11707730,8920,8920,8920,8920,30
|
|
20250218,094700,11440130,8920,8920,8920,8920,76
|
|
20250218,094600,10762210,8930,8930,8930,8930,0
|
|
20250218,094500,10762210,8930,8930,8930,8930,1
|
|
20250218,094400,10753280,8930,8940,8940,8930,24
|
|
20250218,094300,10538950,8940,8940,8940,8940,172
|
|
20250218,094200,9001270,8940,8940,8940,8940,30
|
|
20250218,094100,8733070,8940,8940,8940,8940,0
|
|
20250218,094000,8733070,8940,8940,8940,8940,0
|
|
20250218,093900,8733070,8940,8940,8940,8940,41
|
|
20250218,093800,8366530,8950,8950,8950,8950,3
|
|
20250218,093700,8339680,8940,8940,8940,8940,0
|
|
20250218,093600,8339680,8940,8940,8940,8940,30
|
|
20250218,093500,8071480,8940,8940,8940,8940,0
|
|
20250218,093400,8071480,8940,8940,8940,8940,3
|
|
20250218,093300,8044660,8940,8940,8940,8940,7
|
|
20250218,093200,7982080,8940,8940,8940,8940,33
|
|
20250218,093100,7687060,8940,8940,8940,8940,10
|
|
20250218,093000,7597660,8950,8950,8950,8950,0
|
|
20250218,092900,7597660,8950,8950,8950,8950,1
|
|
20250218,092800,7588710,8960,8960,8960,8960,0
|
|
20250218,092700,7588710,8960,8960,8960,8960,0
|
|
20250218,092600,7588710,8960,8960,8960,8960,0
|
|
20250218,092500,7588710,8960,8960,8960,8960,0
|
|
20250218,092400,7588710,8960,8960,8960,8960,73
|
|
20250218,092300,6934630,8970,8970,8970,8970,5
|
|
20250218,092200,6889780,8960,8960,8960,8960,33
|
|
20250218,092100,6594100,8960,8960,8960,8960,30
|
|
20250218,092000,6325300,8960,8960,8960,8960,0
|
|
20250218,091900,6325300,8960,8950,8960,8950,65
|
|
20250218,091800,5743450,8920,8920,8920,8920,33
|
|
20250218,091700,5449090,8920,8920,8920,8920,0
|
|
20250218,091600,5449090,8920,8920,8920,8920,0
|
|
20250218,091500,5449090,8920,8920,8920,8920,0
|
|
20250218,091400,5449090,8920,8920,8920,8920,0
|
|
20250218,091300,5449090,8920,8920,8920,8920,30
|
|
20250218,091200,5181490,8920,8920,8920,8920,30
|
|
20250218,091100,4913890,8930,8930,8930,8930,0
|
|
20250218,091000,4913890,8930,8930,8930,8930,5
|
|
20250218,090900,4869240,8910,8910,8910,8910,0
|
|
20250218,090800,4869240,8910,8920,8920,8910,39
|
|
20250218,090700,4521740,9040,9040,9040,9040,0
|
|
20250218,090600,4521740,9040,9040,9040,9040,0
|
|
20250218,090500,4521740,9040,9040,9040,9040,2
|
|
20250218,090400,4503660,9040,9010,9050,9010,136
|
|
20250218,090300,3276000,9000,9000,9000,9000,0
|
|
20250218,090200,3276000,9000,9000,9000,9000,300
|
|
20250218,090100,576000,9000,9000,9000,9000,0
|
|
20250218,090000,576000,9000,9000,9000,9000,64
|