685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,202200,48050830,2885,2885,2885,2885,648
|
|
20250217,202100,48050830,2885,2885,2885,2885,0
|
|
20250217,202000,48050830,2885,2885,2885,2885,0
|
|
20250217,201900,48050830,2885,2885,2885,2885,0
|
|
20250217,201800,48050830,2885,2885,2885,2885,0
|
|
20250217,201700,48050830,2885,2885,2885,2885,0
|
|
20250217,201600,48050830,2885,2885,2885,2885,0
|
|
20250217,201500,48050830,2885,2885,2885,2885,0
|
|
20250217,201400,48050830,2885,2885,2885,2885,0
|
|
20250217,201300,48050830,2885,2885,2885,2885,0
|
|
20250217,201200,48050830,2885,2885,2885,2885,0
|
|
20250217,201100,48050830,2885,2885,2885,2885,0
|
|
20250217,201000,48050830,2885,2885,2885,2885,0
|
|
20250217,200900,48050830,2885,2885,2885,2885,0
|
|
20250217,200800,48050830,2885,2885,2885,2885,0
|
|
20250217,200700,48050830,2885,2885,2885,2885,0
|
|
20250217,200600,48050830,2885,2885,2885,2885,0
|
|
20250217,200500,48050830,2885,2885,2885,2885,0
|
|
20250217,200400,48050830,2885,2885,2885,2885,0
|
|
20250217,200300,48050830,2885,2885,2885,2885,0
|
|
20250217,200200,48050830,2885,2885,2885,2885,0
|
|
20250217,200100,48050830,2885,2885,2885,2885,0
|
|
20250217,200000,48050830,2885,2885,2885,2885,0
|
|
20250217,195900,48050830,2885,2885,2885,2885,0
|
|
20250217,195800,48050830,2885,2885,2885,2885,0
|
|
20250217,195700,48050830,2885,2885,2885,2885,0
|
|
20250217,195600,48050830,2885,2885,2885,2885,0
|
|
20250217,195500,48050830,2885,2885,2885,2885,0
|
|
20250217,195400,48050830,2885,2885,2885,2885,0
|
|
20250217,195300,48050830,2885,2885,2885,2885,0
|
|
20250217,195200,48050830,2885,2885,2885,2885,648
|
|
20250217,195100,48050830,2885,2885,2885,2885,0
|
|
20250217,195000,48050830,2885,2885,2885,2885,0
|
|
20250217,194900,48050830,2885,2885,2885,2885,0
|
|
20250217,194800,48050830,2885,2885,2885,2885,0
|
|
20250217,194700,48050830,2885,2885,2885,2885,0
|
|
20250217,194600,48050830,2885,2885,2885,2885,0
|
|
20250217,194500,48050830,2885,2885,2885,2885,0
|
|
20250217,194400,48050830,2885,2885,2885,2885,0
|
|
20250217,194300,48050830,2885,2885,2885,2885,0
|
|
20250217,194200,48050830,2885,2885,2885,2885,0
|
|
20250217,194100,48050830,2885,2885,2885,2885,0
|
|
20250217,194000,48050830,2885,2885,2885,2885,0
|
|
20250217,193900,48050830,2885,2885,2885,2885,0
|
|
20250217,193800,48050830,2885,2885,2885,2885,0
|
|
20250217,193700,48050830,2885,2885,2885,2885,0
|
|
20250217,193600,48050830,2885,2885,2885,2885,0
|
|
20250217,193500,48050830,2885,2885,2885,2885,0
|
|
20250217,193400,48050830,2885,2885,2885,2885,0
|
|
20250217,193300,48050830,2885,2885,2885,2885,0
|
|
20250217,193200,48050830,2885,2885,2885,2885,0
|
|
20250217,193100,48050830,2885,2885,2885,2885,0
|
|
20250217,193000,48050830,2885,2885,2885,2885,0
|
|
20250217,192900,48050830,2885,2885,2885,2885,0
|
|
20250217,192800,48050830,2885,2885,2885,2885,0
|
|
20250217,192700,48050830,2885,2885,2885,2885,0
|
|
20250217,192600,48050830,2885,2885,2885,2885,0
|
|
20250217,192500,48050830,2885,2885,2885,2885,0
|
|
20250217,192400,48050830,2885,2885,2885,2885,0
|
|
20250217,192300,48050830,2885,2885,2885,2885,0
|
|
20250217,192200,48050830,2885,2885,2885,2885,648
|
|
20250217,192100,48050830,2885,2885,2885,2885,0
|
|
20250217,192000,48050830,2885,2885,2885,2885,0
|
|
20250217,191900,48050830,2885,2885,2885,2885,0
|
|
20250217,191800,48050830,2885,2885,2885,2885,0
|
|
20250217,191700,48050830,2885,2885,2885,2885,0
|
|
20250217,191600,48050830,2885,2885,2885,2885,0
|
|
20250217,191500,48050830,2885,2885,2885,2885,0
|
|
20250217,191400,48050830,2885,2885,2885,2885,0
|
|
20250217,191300,48050830,2885,2885,2885,2885,0
|
|
20250217,191200,48050830,2885,2885,2885,2885,0
|
|
20250217,191100,48050830,2885,2885,2885,2885,0
|
|
20250217,191000,48050830,2885,2885,2885,2885,0
|
|
20250217,190900,48050830,2885,2885,2885,2885,0
|
|
20250217,190800,48050830,2885,2885,2885,2885,0
|
|
20250217,190700,48050830,2885,2885,2885,2885,0
|
|
20250217,190600,48050830,2885,2885,2885,2885,0
|
|
20250217,190500,48050830,2885,2885,2885,2885,0
|
|
20250217,190400,48050830,2885,2885,2885,2885,0
|
|
20250217,190300,48050830,2885,2885,2885,2885,0
|
|
20250217,190200,48050830,2885,2885,2885,2885,0
|
|
20250217,190100,48050830,2885,2885,2885,2885,0
|
|
20250217,190000,48050830,2885,2885,2885,2885,0
|
|
20250217,185900,48050830,2885,2885,2885,2885,0
|
|
20250217,185800,48050830,2885,2885,2885,2885,0
|
|
20250217,185700,48050830,2885,2885,2885,2885,0
|
|
20250217,185600,48050830,2885,2885,2885,2885,0
|
|
20250217,185500,48050830,2885,2885,2885,2885,0
|
|
20250217,185400,48050830,2885,2885,2885,2885,0
|
|
20250217,185300,48050830,2885,2885,2885,2885,0
|
|
20250217,185200,48050830,2885,2885,2885,2885,648
|
|
20250217,185100,48050830,2885,2885,2885,2885,0
|
|
20250217,185000,48050830,2885,2885,2885,2885,0
|
|
20250217,184900,48050830,2885,2885,2885,2885,0
|
|
20250217,184800,48050830,2885,2885,2885,2885,0
|
|
20250217,184700,48050830,2885,2885,2885,2885,0
|
|
20250217,184600,48050830,2885,2885,2885,2885,0
|
|
20250217,184500,48050830,2885,2885,2885,2885,0
|
|
20250217,184400,48050830,2885,2885,2885,2885,0
|
|
20250217,184300,48050830,2885,2885,2885,2885,0
|
|
20250217,184200,48050830,2885,2885,2885,2885,0
|
|
20250217,184100,48050830,2885,2885,2885,2885,0
|
|
20250217,184000,48050830,2885,2885,2885,2885,0
|
|
20250217,183900,48050830,2885,2885,2885,2885,0
|
|
20250217,183800,48050830,2885,2885,2885,2885,0
|
|
20250217,183700,48050830,2885,2885,2885,2885,0
|
|
20250217,183600,48050830,2885,2885,2885,2885,0
|
|
20250217,183500,48050830,2885,2885,2885,2885,0
|
|
20250217,183400,48050830,2885,2885,2885,2885,0
|
|
20250217,183300,48050830,2885,2885,2885,2885,0
|
|
20250217,183200,48050830,2885,2885,2885,2885,0
|
|
20250217,183100,48050830,2885,2885,2885,2885,0
|
|
20250217,183000,48050830,2885,2885,2885,2885,0
|
|
20250217,182900,48050830,2885,2885,2885,2885,0
|
|
20250217,182800,48050830,2885,2885,2885,2885,0
|
|
20250217,182700,48050830,2885,2885,2885,2885,0
|
|
20250217,182600,48050830,2885,2885,2885,2885,0
|
|
20250217,182500,48050830,2885,2885,2885,2885,0
|
|
20250217,182400,48050830,2885,2885,2885,2885,0
|
|
20250217,182300,48050830,2885,2885,2885,2885,0
|
|
20250217,182200,48050830,2885,2885,2885,2885,648
|
|
20250217,182100,48050830,2885,2885,2885,2885,0
|
|
20250217,182000,48050830,2885,2885,2885,2885,0
|
|
20250217,181900,48050830,2885,2885,2885,2885,0
|
|
20250217,181800,48050830,2885,2885,2885,2885,0
|
|
20250217,181700,48050830,2885,2885,2885,2885,0
|
|
20250217,181600,48050830,2885,2885,2885,2885,0
|
|
20250217,181500,48050830,2885,2885,2885,2885,0
|
|
20250217,181400,48050830,2885,2885,2885,2885,0
|
|
20250217,181300,48050830,2885,2885,2885,2885,0
|
|
20250217,181200,48050830,2885,2885,2885,2885,0
|
|
20250217,181100,48050830,2885,2885,2885,2885,0
|
|
20250217,181000,48050830,2885,2885,2885,2885,0
|
|
20250217,180900,48050830,2885,2885,2885,2885,0
|
|
20250217,180800,48050830,2885,2885,2885,2885,0
|
|
20250217,180700,48050830,2885,2885,2885,2885,0
|
|
20250217,180600,48050830,2885,2885,2885,2885,0
|
|
20250217,180500,48050830,2885,2885,2885,2885,0
|
|
20250217,180400,48050830,2885,2885,2885,2885,0
|
|
20250217,180300,48050830,2885,2885,2885,2885,0
|
|
20250217,180200,48050830,2885,2885,2885,2885,0
|
|
20250217,180100,48050830,2885,2885,2885,2885,0
|
|
20250217,180000,48050830,2885,2885,2885,2885,0
|
|
20250217,175900,48050830,2885,2885,2885,2885,0
|
|
20250217,175800,48050830,2885,2885,2885,2885,0
|
|
20250217,175700,48050830,2885,2885,2885,2885,0
|
|
20250217,175600,48050830,2885,2885,2885,2885,0
|
|
20250217,175500,48050830,2885,2885,2885,2885,0
|
|
20250217,175400,48050830,2885,2885,2885,2885,0
|
|
20250217,175300,48050830,2885,2885,2885,2885,0
|
|
20250217,175200,48050830,2885,2885,2885,2885,648
|
|
20250217,175100,48050830,2885,2885,2885,2885,0
|
|
20250217,175000,48050830,2885,2885,2885,2885,0
|
|
20250217,174900,48050830,2885,2885,2885,2885,0
|
|
20250217,174800,48050830,2885,2885,2885,2885,0
|
|
20250217,174700,48050830,2885,2885,2885,2885,0
|
|
20250217,174600,48050830,2885,2885,2885,2885,0
|
|
20250217,174500,48050830,2885,2885,2885,2885,0
|
|
20250217,174400,48050830,2885,2885,2885,2885,0
|
|
20250217,174300,48050830,2885,2885,2885,2885,0
|
|
20250217,174200,48050830,2885,2885,2885,2885,0
|
|
20250217,174100,48050830,2885,2885,2885,2885,0
|
|
20250217,174000,48050830,2885,2885,2885,2885,0
|
|
20250217,173900,48050830,2885,2885,2885,2885,0
|
|
20250217,173800,48050830,2885,2885,2885,2885,0
|
|
20250217,173700,48050830,2885,2885,2885,2885,0
|
|
20250217,173600,48050830,2885,2885,2885,2885,0
|
|
20250217,173500,48050830,2885,2885,2885,2885,0
|
|
20250217,173400,48050830,2885,2885,2885,2885,0
|
|
20250217,173300,48050830,2885,2885,2885,2885,0
|
|
20250217,173200,48050830,2885,2885,2885,2885,0
|
|
20250217,173100,48050830,2885,2885,2885,2885,0
|
|
20250217,173000,48050830,2885,2885,2885,2885,0
|
|
20250217,172900,48050830,2885,2885,2885,2885,0
|
|
20250217,172800,48050830,2885,2885,2885,2885,0
|
|
20250217,172700,48050830,2885,2885,2885,2885,0
|
|
20250217,172600,48050830,2885,2885,2885,2885,0
|
|
20250217,172500,48050830,2885,2885,2885,2885,0
|
|
20250217,172400,48050830,2885,2885,2885,2885,0
|
|
20250217,172300,48050830,2885,2885,2885,2885,0
|
|
20250217,172200,48050830,2885,2885,2885,2885,648
|
|
20250217,172100,48050830,2885,2885,2885,2885,0
|
|
20250217,172000,48050830,2885,2885,2885,2885,0
|
|
20250217,171900,48050830,2885,2885,2885,2885,0
|
|
20250217,171800,48050830,2885,2885,2885,2885,0
|
|
20250217,171700,48050830,2885,2885,2885,2885,0
|
|
20250217,171600,48050830,2885,2885,2885,2885,0
|
|
20250217,171500,48050830,2885,2885,2885,2885,0
|
|
20250217,171400,48050830,2885,2885,2885,2885,0
|
|
20250217,171300,48050830,2885,2885,2885,2885,0
|
|
20250217,171200,48050830,2885,2885,2885,2885,0
|
|
20250217,171100,48050830,2885,2885,2885,2885,0
|
|
20250217,171000,48050830,2885,2885,2885,2885,0
|
|
20250217,170900,48050830,2885,2885,2885,2885,0
|
|
20250217,170800,48050830,2885,2885,2885,2885,0
|
|
20250217,170700,48050830,2885,2885,2885,2885,0
|
|
20250217,170600,48050830,2885,2885,2885,2885,0
|
|
20250217,170500,48050830,2885,2885,2885,2885,0
|
|
20250217,170400,48050830,2885,2885,2885,2885,0
|
|
20250217,170300,48050830,2885,2885,2885,2885,0
|
|
20250217,170200,48050830,2885,2885,2885,2885,0
|
|
20250217,170100,48050830,2885,2885,2885,2885,0
|
|
20250217,170000,48050830,2885,2885,2885,2885,0
|
|
20250217,165900,48050830,2885,2885,2885,2885,0
|
|
20250217,165800,48050830,2885,2885,2885,2885,0
|
|
20250217,165700,48050830,2885,2885,2885,2885,0
|
|
20250217,165600,48050830,2885,2885,2885,2885,0
|
|
20250217,165500,48050830,2885,2885,2885,2885,0
|
|
20250217,165400,48050830,2885,2885,2885,2885,0
|
|
20250217,165300,48050830,2885,2885,2885,2885,0
|
|
20250217,165200,48050830,2885,2885,2885,2885,648
|
|
20250217,165100,48050830,2885,2885,2885,2885,0
|
|
20250217,165000,48050830,2885,2885,2885,2885,0
|
|
20250217,164900,48050830,2885,2885,2885,2885,0
|
|
20250217,164800,48050830,2885,2885,2885,2885,0
|
|
20250217,164700,48050830,2885,2885,2885,2885,0
|
|
20250217,164600,48050830,2885,2885,2885,2885,0
|
|
20250217,164500,48050830,2885,2885,2885,2885,0
|
|
20250217,164400,48050830,2885,2885,2885,2885,0
|
|
20250217,164300,48050830,2885,2885,2885,2885,0
|
|
20250217,164200,48050830,2885,2885,2885,2885,0
|
|
20250217,164100,48050830,2885,2885,2885,2885,0
|
|
20250217,164000,48050830,2885,2885,2885,2885,0
|
|
20250217,163900,48050830,2885,2885,2885,2885,0
|
|
20250217,163800,48050830,2885,2885,2885,2885,0
|
|
20250217,163700,48050830,2885,2885,2885,2885,0
|
|
20250217,163600,48050830,2885,2885,2885,2885,0
|
|
20250217,163500,48050830,2885,2885,2885,2885,0
|
|
20250217,163400,48050830,2885,2885,2885,2885,0
|
|
20250217,163300,48050830,2885,2885,2885,2885,0
|
|
20250217,163200,48050830,2885,2885,2885,2885,0
|
|
20250217,163100,48050830,2885,2885,2885,2885,0
|
|
20250217,163000,48050830,2885,2885,2885,2885,0
|
|
20250217,162900,48050830,2885,2885,2885,2885,0
|
|
20250217,162800,48050830,2885,2885,2885,2885,0
|
|
20250217,162700,48050830,2885,2885,2885,2885,0
|
|
20250217,162600,48050830,2885,2885,2885,2885,0
|
|
20250217,162500,48050830,2885,2885,2885,2885,0
|
|
20250217,162400,48050830,2885,2885,2885,2885,0
|
|
20250217,162300,48050830,2885,2885,2885,2885,0
|
|
20250217,162200,48050830,2885,2885,2885,2885,648
|
|
20250217,162100,48050830,2885,2885,2885,2885,0
|
|
20250217,162000,48050830,2885,2885,2885,2885,0
|
|
20250217,161900,48050830,2885,2885,2885,2885,0
|
|
20250217,161800,48050830,2885,2885,2885,2885,0
|
|
20250217,161700,48050830,2885,2885,2885,2885,0
|
|
20250217,161600,48050830,2885,2885,2885,2885,0
|
|
20250217,161500,48050830,2885,2885,2885,2885,0
|
|
20250217,161400,48050830,2885,2885,2885,2885,0
|
|
20250217,161300,48050830,2885,2885,2885,2885,0
|
|
20250217,161200,48050830,2885,2885,2885,2885,0
|
|
20250217,161100,48050830,2885,2885,2885,2885,0
|
|
20250217,161000,48050830,2885,2885,2885,2885,0
|
|
20250217,160900,48050830,2885,2885,2885,2885,0
|
|
20250217,160800,48050830,2885,2885,2885,2885,0
|
|
20250217,160700,48050830,2885,2885,2885,2885,0
|
|
20250217,160600,48050830,2885,2885,2885,2885,0
|
|
20250217,160500,48050830,2885,2885,2885,2885,0
|
|
20250217,160400,48050830,2885,2885,2885,2885,0
|
|
20250217,160300,48050830,2885,2885,2885,2885,0
|
|
20250217,160200,48050830,2885,2885,2885,2885,0
|
|
20250217,160100,48050830,2885,2885,2885,2885,0
|
|
20250217,160000,48050830,2885,2885,2885,2885,0
|
|
20250217,155900,48050830,2885,2885,2885,2885,0
|
|
20250217,155800,48050830,2885,2885,2885,2885,0
|
|
20250217,155700,48050830,2885,2885,2885,2885,0
|
|
20250217,155600,48050830,2885,2885,2885,2885,0
|
|
20250217,155500,48050830,2885,2885,2885,2885,0
|
|
20250217,155400,48050830,2885,2885,2885,2885,0
|
|
20250217,155300,48050830,2885,2885,2885,2885,0
|
|
20250217,155200,48050830,2885,2885,2885,2885,648
|
|
20250217,155100,48050830,2885,2885,2885,2885,0
|
|
20250217,155000,48050830,2885,2885,2885,2885,0
|
|
20250217,154900,48050830,2885,2885,2885,2885,0
|
|
20250217,154800,48050830,2885,2885,2885,2885,0
|
|
20250217,154700,48050830,2885,2885,2885,2885,0
|
|
20250217,154600,48050830,2885,2885,2885,2885,0
|
|
20250217,154500,48050830,2885,2885,2885,2885,0
|
|
20250217,154400,48050830,2885,2885,2885,2885,0
|
|
20250217,154300,48050830,2885,2885,2885,2885,0
|
|
20250217,154200,48050830,2885,2885,2885,2885,0
|
|
20250217,154100,48050830,2885,2885,2885,2885,0
|
|
20250217,154000,48050830,2885,2885,2885,2885,0
|
|
20250217,153900,48050830,2885,2885,2885,2885,0
|
|
20250217,153800,48050830,2885,2885,2885,2885,0
|
|
20250217,153700,48050830,2885,2885,2885,2885,0
|
|
20250217,153600,48050830,2885,2885,2885,2885,0
|
|
20250217,153500,48050830,2885,2885,2885,2885,0
|
|
20250217,153400,48050830,2885,2885,2885,2885,0
|
|
20250217,153300,48050830,2885,2885,2885,2885,0
|
|
20250217,153200,48050830,2885,2885,2885,2885,0
|
|
20250217,153100,48050830,2885,2885,2885,2885,0
|
|
20250217,153000,48050830,2885,2885,2885,2885,648
|
|
20250217,152900,46181350,2890,2890,2890,2890,0
|
|
20250217,152800,46181350,2890,2890,2890,2890,0
|
|
20250217,152700,46181350,2890,2890,2890,2890,0
|
|
20250217,152600,46181350,2890,2890,2890,2890,0
|
|
20250217,152500,46181350,2890,2890,2890,2890,0
|
|
20250217,152400,46181350,2890,2890,2890,2890,0
|
|
20250217,152300,46181350,2890,2890,2890,2890,0
|
|
20250217,152200,46181350,2890,2890,2890,2890,0
|
|
20250217,152100,46181350,2890,2890,2890,2890,0
|
|
20250217,152000,46181350,2890,2890,2890,2890,0
|
|
20250217,151900,46181350,2890,2885,2890,2885,15
|
|
20250217,151800,46138070,2890,2890,2890,2885,39
|
|
20250217,151700,46025435,2890,2890,2890,2890,314
|
|
20250217,151600,45117975,2895,2895,2895,2895,0
|
|
20250217,151500,45117975,2895,2895,2895,2895,200
|
|
20250217,151400,44538975,2890,2890,2890,2890,0
|
|
20250217,151300,44538975,2890,2890,2890,2890,5
|
|
20250217,151200,44524525,2890,2890,2890,2890,0
|
|
20250217,151100,44524525,2890,2890,2890,2890,49
|
|
20250217,151000,44382915,2885,2890,2890,2885,30
|
|
20250217,150900,44296350,2890,2885,2890,2885,51
|
|
20250217,150800,44149210,2885,2885,2885,2885,1
|
|
20250217,150700,44146325,2885,2885,2885,2885,0
|
|
20250217,150600,44146325,2885,2885,2885,2885,0
|
|
20250217,150500,44146325,2885,2885,2885,2885,1
|
|
20250217,150400,44143440,2885,2885,2885,2885,0
|
|
20250217,150300,44143440,2885,2885,2885,2885,1
|
|
20250217,150200,44140555,2885,2885,2885,2885,55
|
|
20250217,150100,43981880,2885,2885,2885,2885,0
|
|
20250217,150000,43981880,2885,2885,2885,2885,1
|
|
20250217,145900,43978995,2885,2885,2885,2885,0
|
|
20250217,145800,43978995,2885,2885,2885,2885,1
|
|
20250217,145700,43976110,2885,2885,2885,2885,0
|
|
20250217,145600,43976110,2885,2885,2885,2885,0
|
|
20250217,145500,43976110,2885,2885,2885,2885,1
|
|
20250217,145400,43973225,2890,2890,2890,2890,0
|
|
20250217,145300,43973225,2890,2890,2890,2885,5
|
|
20250217,145200,43958780,2885,2885,2885,2885,0
|
|
20250217,145100,43958780,2885,2885,2885,2885,1
|
|
20250217,145000,43955895,2885,2885,2885,2885,0
|
|
20250217,144900,43955895,2885,2885,2885,2885,0
|
|
20250217,144800,43955895,2885,2885,2885,2885,1
|
|
20250217,144700,43953010,2885,2885,2885,2885,0
|
|
20250217,144600,43953010,2885,2885,2885,2885,1
|
|
20250217,144500,43950125,2885,2885,2885,2885,0
|
|
20250217,144400,43950125,2885,2885,2885,2885,0
|
|
20250217,144300,43950125,2885,2885,2885,2885,1
|
|
20250217,144200,43947240,2885,2885,2885,2885,0
|
|
20250217,144100,43947240,2885,2885,2885,2885,1
|
|
20250217,144000,43944355,2885,2885,2885,2885,0
|
|
20250217,143900,43944355,2885,2885,2885,2885,0
|
|
20250217,143800,43944355,2885,2885,2885,2885,1
|
|
20250217,143700,43941470,2885,2885,2885,2885,0
|
|
20250217,143600,43941470,2885,2885,2885,2885,1
|
|
20250217,143500,43938585,2885,2885,2885,2885,0
|
|
20250217,143400,43938585,2885,2885,2885,2885,0
|
|
20250217,143300,43938585,2885,2885,2885,2885,1
|
|
20250217,143200,43935700,2885,2880,2885,2880,99
|
|
20250217,143100,43650090,2885,2885,2885,2885,100
|
|
20250217,143000,43361590,2880,2880,2880,2880,0
|
|
20250217,142900,43361590,2880,2880,2880,2880,0
|
|
20250217,142800,43361590,2880,2880,2880,2880,1
|
|
20250217,142700,43358710,2880,2880,2880,2880,1
|
|
20250217,142600,43355830,2880,2880,2880,2880,0
|
|
20250217,142500,43355830,2880,2880,2880,2880,0
|
|
20250217,142400,43355830,2880,2880,2880,2880,0
|
|
20250217,142300,43355830,2880,2880,2880,2880,1
|
|
20250217,142200,43352950,2880,2880,2880,2880,1
|
|
20250217,142100,43350070,2880,2880,2880,2880,0
|
|
20250217,142000,43350070,2880,2880,2880,2880,0
|
|
20250217,141900,43350070,2880,2880,2880,2880,0
|
|
20250217,141800,43350070,2880,2880,2880,2880,1
|
|
20250217,141700,43347190,2880,2880,2880,2880,5
|
|
20250217,141600,43332790,2880,2880,2880,2880,0
|
|
20250217,141500,43332790,2880,2880,2880,2880,0
|
|
20250217,141400,43332790,2880,2880,2880,2880,0
|
|
20250217,141300,43332790,2880,2880,2880,2880,2
|
|
20250217,141200,43327030,2880,2880,2880,2880,0
|
|
20250217,141100,43327030,2880,2880,2880,2880,0
|
|
20250217,141000,43327030,2880,2880,2880,2880,0
|
|
20250217,140900,43327030,2880,2880,2880,2880,0
|
|
20250217,140800,43327030,2880,2880,2880,2880,2
|
|
20250217,140700,43321270,2880,2880,2880,2880,0
|
|
20250217,140600,43321270,2880,2880,2880,2880,200
|
|
20250217,140500,42745270,2885,2885,2885,2885,99
|
|
20250217,140400,42459655,2885,2885,2885,2885,0
|
|
20250217,140300,42459655,2885,2885,2885,2885,2
|
|
20250217,140200,42453885,2885,2885,2885,2885,0
|
|
20250217,140100,42453885,2885,2885,2885,2885,0
|
|
20250217,140000,42453885,2885,2885,2885,2885,0
|
|
20250217,135900,42453885,2885,2885,2885,2885,1
|
|
20250217,135800,42451000,2885,2885,2885,2885,1
|
|
20250217,135700,42448115,2895,2895,2895,2895,0
|
|
20250217,135600,42448115,2895,2895,2895,2895,0
|
|
20250217,135500,42448115,2895,2895,2895,2895,0
|
|
20250217,135400,42448115,2895,2885,2895,2885,298
|
|
20250217,135300,41587300,2885,2885,2885,2885,1
|
|
20250217,135200,41584415,2885,2885,2885,2885,0
|
|
20250217,135100,41584415,2885,2885,2885,2885,0
|
|
20250217,135000,41584415,2885,2885,2885,2885,0
|
|
20250217,134900,41584415,2885,2885,2885,2885,1
|
|
20250217,134800,41581530,2885,2885,2885,2885,1
|
|
20250217,134700,41578645,2880,2880,2880,2880,0
|
|
20250217,134600,41578645,2880,2880,2880,2880,0
|
|
20250217,134500,41578645,2880,2880,2880,2880,0
|
|
20250217,134400,41578645,2880,2880,2880,2880,1
|
|
20250217,134300,41575765,2880,2880,2880,2880,1
|
|
20250217,134200,41572885,2885,2885,2885,2885,0
|
|
20250217,134100,41572885,2885,2890,2890,2885,299
|
|
20250217,134000,40709775,2885,2885,2885,2885,1
|
|
20250217,133900,40706890,2890,2890,2890,2890,0
|
|
20250217,133800,40706890,2890,2885,2890,2885,8
|
|
20250217,133700,40683775,2885,2885,2885,2885,0
|
|
20250217,133600,40683775,2885,2885,2885,2885,0
|
|
20250217,133500,40683775,2885,2885,2885,2885,1
|
|
20250217,133400,40680890,2885,2885,2885,2885,0
|
|
20250217,133300,40680890,2885,2885,2885,2885,1
|
|
20250217,133200,40678005,2885,2885,2885,2885,0
|
|
20250217,133100,40678005,2885,2885,2885,2885,90
|
|
20250217,133000,40418355,2885,2885,2885,2885,11
|
|
20250217,132900,40386620,2885,2885,2885,2885,0
|
|
20250217,132800,40386620,2885,2885,2885,2885,1
|
|
20250217,132700,40383735,2890,2890,2890,2890,0
|
|
20250217,132600,40383735,2890,2890,2890,2890,88
|
|
20250217,132500,40129415,2885,2885,2885,2885,3
|
|
20250217,132400,40120760,2880,2880,2880,2880,0
|
|
20250217,132300,40120760,2880,2880,2880,2880,1
|
|
20250217,132200,40117880,2880,2880,2880,2880,0
|
|
20250217,132100,40117880,2880,2880,2880,2880,1
|
|
20250217,132000,40115000,2880,2880,2880,2880,0
|
|
20250217,131900,40115000,2880,2880,2880,2880,0
|
|
20250217,131800,40115000,2880,2885,2885,2880,7
|
|
20250217,131700,40094810,2890,2890,2890,2890,1
|
|
20250217,131600,40091920,2880,2880,2880,2880,1
|
|
20250217,131500,40089040,2880,2880,2880,2880,100
|
|
20250217,131400,39801040,2880,2880,2880,2880,0
|
|
20250217,131300,39801040,2880,2880,2880,2880,1
|
|
20250217,131200,39798160,2880,2880,2880,2880,0
|
|
20250217,131100,39798160,2880,2880,2880,2880,1
|
|
20250217,131000,39795280,2880,2880,2880,2880,0
|
|
20250217,130900,39795280,2880,2880,2880,2880,0
|
|
20250217,130800,39795280,2880,2880,2880,2880,1
|
|
20250217,130700,39792400,2890,2890,2890,2890,1
|
|
20250217,130600,39789510,2880,2880,2880,2880,1
|
|
20250217,130500,39786630,2885,2885,2885,2885,0
|
|
20250217,130400,39786630,2885,2885,2885,2885,1
|
|
20250217,130300,39783745,2875,2875,2875,2875,1
|
|
20250217,130200,39780870,2890,2885,2890,2875,4
|
|
20250217,130100,39769330,2875,2875,2875,2875,0
|
|
20250217,130000,39769330,2875,2875,2875,2875,0
|
|
20250217,125900,39769330,2875,2875,2875,2875,0
|
|
20250217,125800,39769330,2875,2875,2875,2875,1
|
|
20250217,125700,39766455,2885,2875,2885,2875,2
|
|
20250217,125600,39760695,2870,2870,2870,2870,0
|
|
20250217,125500,39760695,2870,2870,2870,2870,0
|
|
20250217,125400,39760695,2870,2870,2870,2870,0
|
|
20250217,125300,39760695,2870,2870,2870,2870,1
|
|
20250217,125200,39757825,2870,2870,2870,2870,1
|
|
20250217,125100,39754955,2890,2890,2890,2890,0
|
|
20250217,125000,39754955,2890,2885,2890,2885,35
|
|
20250217,124900,39653815,2870,2870,2870,2870,0
|
|
20250217,124800,39653815,2870,2870,2870,2870,1
|
|
20250217,124700,39650945,2870,2870,2870,2870,1
|
|
20250217,124600,39648075,2890,2890,2890,2890,0
|
|
20250217,124500,39648075,2890,2890,2890,2890,0
|
|
20250217,124400,39648075,2890,2890,2890,2890,0
|
|
20250217,124300,39648075,2890,2875,2890,2870,4002
|
|
20250217,124200,28095625,2870,2870,2870,2870,0
|
|
20250217,124100,28095625,2870,2870,2870,2870,0
|
|
20250217,124000,28095625,2870,2870,2870,2870,0
|
|
20250217,123900,28095625,2870,2870,2870,2870,0
|
|
20250217,123800,28095625,2870,2870,2870,2870,2
|
|
20250217,123700,28089885,2865,2865,2865,2865,0
|
|
20250217,123600,28089885,2865,2865,2865,2865,0
|
|
20250217,123500,28089885,2865,2865,2865,2865,516
|
|
20250217,123400,26611545,2865,2865,2865,2865,0
|
|
20250217,123300,26611545,2865,2865,2865,2865,2
|
|
20250217,123200,26605815,2865,2865,2865,2865,0
|
|
20250217,123100,26605815,2865,2865,2865,2865,0
|
|
20250217,123000,26605815,2865,2865,2865,2865,0
|
|
20250217,122900,26605815,2865,2865,2865,2865,1
|
|
20250217,122800,26602950,2870,2870,2870,2870,125
|
|
20250217,122700,26244200,2870,2870,2870,2870,0
|
|
20250217,122600,26244200,2870,2870,2870,2870,0
|
|
20250217,122500,26244200,2870,2870,2870,2870,0
|
|
20250217,122400,26244200,2870,2870,2870,2870,1
|
|
20250217,122300,26241330,2875,2875,2875,2875,1
|
|
20250217,122200,26238455,2875,2875,2875,2875,0
|
|
20250217,122100,26238455,2875,2875,2875,2875,0
|
|
20250217,122000,26238455,2875,2875,2875,2875,16
|
|
20250217,121900,26192455,2870,2870,2870,2870,1
|
|
20250217,121800,26189585,2870,2870,2870,2870,1
|
|
20250217,121700,26186715,2875,2875,2875,2875,0
|
|
20250217,121600,26186715,2875,2875,2875,2875,5
|
|
20250217,121500,26172340,2870,2870,2870,2870,0
|
|
20250217,121400,26172340,2870,2870,2870,2870,1
|
|
20250217,121300,26169470,2865,2865,2865,2865,1
|
|
20250217,121200,26166605,2865,2865,2865,2865,351
|
|
20250217,121100,25160990,2865,2865,2865,2865,0
|
|
20250217,121000,25160990,2865,2865,2865,2865,1
|
|
20250217,120900,25158125,2865,2865,2865,2865,0
|
|
20250217,120800,25158125,2865,2865,2865,2865,1
|
|
20250217,120700,25155260,2870,2870,2870,2870,49
|
|
20250217,120600,25014630,2870,2870,2870,2870,0
|
|
20250217,120500,25014630,2870,2870,2870,2870,1
|
|
20250217,120400,25011760,2875,2875,2875,2875,0
|
|
20250217,120300,25011760,2875,2875,2875,2875,1
|
|
20250217,120200,25008885,2875,2875,2875,2875,35
|
|
20250217,120100,24908260,2875,2875,2875,2875,0
|
|
20250217,120000,24908260,2875,2875,2875,2875,1
|
|
20250217,115900,24905385,2875,2875,2875,2875,0
|
|
20250217,115800,24905385,2875,2875,2875,2875,1
|
|
20250217,115700,24902510,2875,2875,2875,2875,0
|
|
20250217,115600,24902510,2875,2875,2875,2875,0
|
|
20250217,115500,24902510,2875,2875,2875,2875,1
|
|
20250217,115400,24899635,2875,2875,2875,2875,0
|
|
20250217,115300,24899635,2875,2875,2875,2875,1
|
|
20250217,115200,24896760,2880,2880,2880,2880,0
|
|
20250217,115100,24896760,2880,2875,2880,2875,5
|
|
20250217,115000,24882380,2875,2875,2875,2875,0
|
|
20250217,114900,24882380,2875,2875,2875,2875,0
|
|
20250217,114800,24882380,2875,2875,2875,2875,1
|
|
20250217,114700,24879505,2875,2875,2875,2875,0
|
|
20250217,114600,24879505,2875,2880,2880,2870,13
|
|
20250217,114500,24842130,2865,2865,2865,2865,70
|
|
20250217,114400,24641580,2865,2865,2865,2865,0
|
|
20250217,114300,24641580,2865,2865,2865,2865,1
|
|
20250217,114200,24638715,2865,2865,2865,2865,0
|
|
20250217,114100,24638715,2865,2865,2865,2865,1
|
|
20250217,114000,24635850,2880,2880,2880,2880,0
|
|
20250217,113900,24635850,2880,2880,2880,2880,1
|
|
20250217,113800,24632970,2865,2865,2865,2865,1
|
|
20250217,113700,24630105,2865,2865,2865,2865,0
|
|
20250217,113600,24630105,2865,2865,2865,2865,1
|
|
20250217,113500,24627240,2865,2865,2865,2865,0
|
|
20250217,113400,24627240,2865,2880,2880,2865,141
|
|
20250217,113300,24222660,2880,2865,2880,2865,2
|
|
20250217,113200,24216915,2880,2865,2880,2865,4
|
|
20250217,113100,24205410,2870,2870,2870,2870,0
|
|
20250217,113000,24205410,2870,2870,2870,2870,0
|
|
20250217,112900,24205410,2870,2870,2870,2870,0
|
|
20250217,112800,24205410,2870,2870,2870,2870,41
|
|
20250217,112700,24087740,2870,2870,2870,2870,1
|
|
20250217,112600,24084870,2870,2870,2870,2870,0
|
|
20250217,112500,24084870,2870,2870,2870,2870,0
|
|
20250217,112400,24084870,2870,2870,2870,2870,0
|
|
20250217,112300,24084870,2870,2870,2870,2870,1
|
|
20250217,112200,24082000,2860,2860,2860,2860,1
|
|
20250217,112100,24079140,2880,2880,2880,2880,0
|
|
20250217,112000,24079140,2880,2865,2880,2865,274
|
|
20250217,111900,23294115,2860,2860,2860,2860,0
|
|
20250217,111800,23294115,2860,2860,2860,2860,1
|
|
20250217,111700,23291255,2860,2865,2865,2860,371
|
|
20250217,111600,22228345,2880,2880,2880,2880,0
|
|
20250217,111500,22228345,2880,2880,2880,2880,1
|
|
20250217,111400,22225465,2865,2865,2865,2865,3
|
|
20250217,111300,22216870,2865,2865,2865,2865,2
|
|
20250217,111200,22211140,2865,2865,2865,2865,0
|
|
20250217,111100,22211140,2865,2865,2865,2865,0
|
|
20250217,111000,22211140,2865,2865,2865,2865,0
|
|
20250217,110900,22211140,2865,2865,2865,2865,0
|
|
20250217,110800,22211140,2865,2865,2865,2865,2
|
|
20250217,110700,22205410,2865,2865,2865,2865,0
|
|
20250217,110600,22205410,2865,2865,2865,2865,0
|
|
20250217,110500,22205410,2865,2865,2865,2865,0
|
|
20250217,110400,22205410,2865,2865,2865,2865,0
|
|
20250217,110300,22205410,2865,2865,2865,2865,2
|
|
20250217,110200,22199680,2880,2880,2880,2880,0
|
|
20250217,110100,22199680,2880,2880,2880,2880,0
|
|
20250217,110000,22199680,2880,2880,2880,2880,0
|
|
20250217,105900,22199680,2880,2865,2880,2865,2
|
|
20250217,105800,22193935,2880,2865,2880,2865,5
|
|
20250217,105700,22179580,2865,2870,2870,2865,590
|
|
20250217,105600,20486305,2870,2870,2870,2870,0
|
|
20250217,105500,20486305,2870,2870,2870,2870,0
|
|
20250217,105400,20486305,2870,2870,2870,2870,1
|
|
20250217,105300,20483435,2870,2870,2870,2870,1
|
|
20250217,105200,20480565,2880,2880,2880,2880,0
|
|
20250217,105100,20480565,2880,2880,2880,2880,0
|
|
20250217,105000,20480565,2880,2880,2880,2880,0
|
|
20250217,104900,20480565,2880,2870,2880,2870,2
|
|
20250217,104800,20474815,2875,2875,2875,2875,1
|
|
20250217,104700,20471940,2875,2875,2875,2875,0
|
|
20250217,104600,20471940,2875,2875,2875,2875,0
|
|
20250217,104500,20471940,2875,2875,2875,2875,0
|
|
20250217,104400,20471940,2875,2875,2875,2875,275
|
|
20250217,104300,19681315,2875,2875,2875,2875,165
|
|
20250217,104200,19206940,2875,2875,2875,2875,0
|
|
20250217,104100,19206940,2875,2875,2875,2875,0
|
|
20250217,104000,19206940,2875,2870,2875,2870,5
|
|
20250217,103900,19192585,2875,2875,2875,2875,0
|
|
20250217,103800,19192585,2875,2875,2875,2875,418
|
|
20250217,103700,17990835,2880,2880,2880,2880,15
|
|
20250217,103600,17947635,2880,2880,2880,2880,0
|
|
20250217,103500,17947635,2880,2880,2880,2875,1002
|
|
20250217,103400,15061880,2875,2875,2875,2875,0
|
|
20250217,103300,15061880,2875,2875,2875,2875,1
|
|
20250217,103200,15059005,2875,2875,2875,2875,0
|
|
20250217,103100,15059005,2875,2875,2875,2875,32
|
|
20250217,103000,14967005,2875,2875,2875,2875,1
|
|
20250217,102900,14964130,2875,2875,2875,2875,0
|
|
20250217,102800,14964130,2875,2875,2875,2875,1
|
|
20250217,102700,14961255,2880,2880,2880,2880,0
|
|
20250217,102600,14961255,2880,2880,2880,2880,1
|
|
20250217,102500,14958375,2875,2870,2875,2870,24
|
|
20250217,102400,14889380,2880,2880,2880,2880,300
|
|
20250217,102300,14025380,2870,2870,2870,2870,1
|
|
20250217,102200,14022510,2880,2880,2880,2880,0
|
|
20250217,102100,14022510,2880,2870,2880,2870,2
|
|
20250217,102000,14016760,2880,2870,2880,2870,4
|
|
20250217,101900,14005270,2870,2870,2870,2870,0
|
|
20250217,101800,14005270,2870,2870,2870,2870,1
|
|
20250217,101700,14002400,2870,2870,2870,2870,0
|
|
20250217,101600,14002400,2870,2870,2870,2870,1
|
|
20250217,101500,13999530,2880,2880,2880,2880,1
|
|
20250217,101400,13996650,2870,2870,2870,2870,0
|
|
20250217,101300,13996650,2870,2870,2870,2870,1
|
|
20250217,101200,13993780,2880,2880,2880,2880,1
|
|
20250217,101100,13990900,2870,2870,2870,2870,1
|
|
20250217,101000,13988030,2880,2880,2880,2880,0
|
|
20250217,100900,13988030,2880,2880,2880,2880,3
|
|
20250217,100800,13979390,2870,2870,2870,2870,1
|
|
20250217,100700,13976520,2860,2860,2860,2860,0
|
|
20250217,100600,13976520,2860,2860,2860,2860,1
|
|
20250217,100500,13973660,2880,2880,2880,2880,0
|
|
20250217,100400,13973660,2880,2880,2880,2880,1
|
|
20250217,100300,13970780,2860,2860,2860,2860,1
|
|
20250217,100200,13967920,2880,2860,2880,2860,7
|
|
20250217,100100,13947880,2880,2880,2880,2880,1
|
|
20250217,100000,13945000,2860,2860,2860,2860,32
|
|
20250217,095900,13853480,2860,2860,2860,2860,0
|
|
20250217,095800,13853480,2860,2860,2860,2860,1
|
|
20250217,095700,13850620,2860,2860,2860,2860,1
|
|
20250217,095600,13847760,2860,2860,2860,2860,0
|
|
20250217,095500,13847760,2860,2860,2860,2860,0
|
|
20250217,095400,13847760,2860,2860,2860,2860,0
|
|
20250217,095300,13847760,2860,2860,2860,2860,1
|
|
20250217,095200,13844900,2860,2860,2860,2860,1
|
|
20250217,095100,13842040,2860,2875,2875,2860,4110
|
|
20250217,095000,2066370,2880,2880,2880,2880,1
|
|
20250217,094900,2063490,2875,2875,2875,2875,0
|
|
20250217,094800,2063490,2875,2875,2875,2875,1
|
|
20250217,094700,2060615,2875,2875,2875,2875,1
|
|
20250217,094600,2057740,2880,2880,2880,2880,170
|
|
20250217,094500,1568140,2880,2880,2880,2880,0
|
|
20250217,094400,1568140,2880,2880,2880,2880,0
|
|
20250217,094300,1568140,2880,2880,2880,2880,2
|
|
20250217,094200,1562380,2880,2880,2880,2880,0
|
|
20250217,094100,1562380,2880,2880,2880,2880,0
|
|
20250217,094000,1562380,2880,2880,2880,2880,35
|
|
20250217,093900,1461580,2880,2880,2880,2880,0
|
|
20250217,093800,1461580,2880,2880,2880,2880,2
|
|
20250217,093700,1455820,2875,2875,2875,2875,0
|
|
20250217,093600,1455820,2875,2875,2875,2875,0
|
|
20250217,093500,1455820,2875,2875,2875,2875,0
|
|
20250217,093400,1455820,2875,2875,2875,2875,0
|
|
20250217,093300,1455820,2875,2875,2875,2875,2
|
|
20250217,093200,1450070,2885,2885,2885,2885,1
|
|
20250217,093100,1447185,2885,2885,2885,2885,0
|
|
20250217,093000,1447185,2885,2885,2885,2885,12
|
|
20250217,092900,1412565,2875,2875,2875,2875,2
|
|
20250217,092800,1406815,2875,2875,2875,2875,1
|
|
20250217,092700,1403940,2885,2885,2885,2885,0
|
|
20250217,092600,1403940,2885,2885,2885,2885,0
|
|
20250217,092500,1403940,2885,2885,2885,2885,1
|
|
20250217,092400,1401055,2875,2875,2875,2875,1
|
|
20250217,092300,1398180,2875,2875,2875,2875,1
|
|
20250217,092200,1395305,2875,2875,2875,2875,0
|
|
20250217,092100,1395305,2875,2875,2875,2875,0
|
|
20250217,092000,1395305,2875,2875,2875,2875,124
|
|
20250217,091900,1038805,2875,2875,2875,2875,1
|
|
20250217,091800,1035930,2875,2875,2875,2875,1
|
|
20250217,091700,1033055,2890,2890,2890,2890,0
|
|
20250217,091600,1033055,2890,2890,2890,2890,0
|
|
20250217,091500,1033055,2890,2890,2890,2890,0
|
|
20250217,091400,1033055,2890,2880,2890,2880,81
|
|
20250217,091300,799760,2880,2905,2905,2880,2
|
|
20250217,091200,793975,2890,2890,2890,2890,10
|
|
20250217,091100,765075,2890,2890,2890,2890,0
|
|
20250217,091000,765075,2890,2890,2890,2890,1
|
|
20250217,090900,762185,2890,2890,2890,2890,0
|
|
20250217,090800,762185,2890,2890,2890,2890,101
|
|
20250217,090700,470295,2905,2905,2905,2905,0
|
|
20250217,090600,470295,2905,2905,2905,2905,0
|
|
20250217,090500,470295,2905,2890,2905,2890,2
|
|
20250217,090400,464500,2890,2890,2890,2890,20
|
|
20250217,090300,406700,2905,2905,2905,2905,0
|
|
20250217,090200,406700,2905,2905,2905,2905,0
|
|
20250217,090100,406700,2905,2905,2905,2905,0
|
|
20250217,090000,406700,2905,2905,2905,2905,140
|