694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,203100,105955600,5020,5020,5020,5020,352
|
|
20250205,203000,105955600,5020,5020,5020,5020,0
|
|
20250205,202900,105955600,5020,5020,5020,5020,0
|
|
20250205,202800,105955600,5020,5020,5020,5020,0
|
|
20250205,202700,105955600,5020,5020,5020,5020,0
|
|
20250205,202600,105955600,5020,5020,5020,5020,0
|
|
20250205,202500,105955600,5020,5020,5020,5020,0
|
|
20250205,202400,105955600,5020,5020,5020,5020,0
|
|
20250205,202300,105955600,5020,5020,5020,5020,0
|
|
20250205,202200,105955600,5020,5020,5020,5020,0
|
|
20250205,202100,105955600,5020,5020,5020,5020,0
|
|
20250205,202000,105955600,5020,5020,5020,5020,0
|
|
20250205,201900,105955600,5020,5020,5020,5020,0
|
|
20250205,201800,105955600,5020,5020,5020,5020,0
|
|
20250205,201700,105955600,5020,5020,5020,5020,0
|
|
20250205,201600,105955600,5020,5020,5020,5020,0
|
|
20250205,201500,105955600,5020,5020,5020,5020,0
|
|
20250205,201400,105955600,5020,5020,5020,5020,0
|
|
20250205,201300,105955600,5020,5020,5020,5020,0
|
|
20250205,201200,105955600,5020,5020,5020,5020,0
|
|
20250205,201100,105955600,5020,5020,5020,5020,0
|
|
20250205,201000,105955600,5020,5020,5020,5020,0
|
|
20250205,200900,105955600,5020,5020,5020,5020,0
|
|
20250205,200800,105955600,5020,5020,5020,5020,0
|
|
20250205,200700,105955600,5020,5020,5020,5020,0
|
|
20250205,200600,105955600,5020,5020,5020,5020,0
|
|
20250205,200500,105955600,5020,5020,5020,5020,0
|
|
20250205,200400,105955600,5020,5020,5020,5020,0
|
|
20250205,200300,105955600,5020,5020,5020,5020,0
|
|
20250205,200200,105955600,5020,5020,5020,5020,0
|
|
20250205,200100,105955600,5020,5020,5020,5020,352
|
|
20250205,200000,105955600,5020,5020,5020,5020,0
|
|
20250205,195900,105955600,5020,5020,5020,5020,0
|
|
20250205,195800,105955600,5020,5020,5020,5020,0
|
|
20250205,195700,105955600,5020,5020,5020,5020,0
|
|
20250205,195600,105955600,5020,5020,5020,5020,0
|
|
20250205,195500,105955600,5020,5020,5020,5020,0
|
|
20250205,195400,105955600,5020,5020,5020,5020,0
|
|
20250205,195300,105955600,5020,5020,5020,5020,0
|
|
20250205,195200,105955600,5020,5020,5020,5020,0
|
|
20250205,195100,105955600,5020,5020,5020,5020,0
|
|
20250205,195000,105955600,5020,5020,5020,5020,0
|
|
20250205,194900,105955600,5020,5020,5020,5020,0
|
|
20250205,194800,105955600,5020,5020,5020,5020,0
|
|
20250205,194700,105955600,5020,5020,5020,5020,0
|
|
20250205,194600,105955600,5020,5020,5020,5020,0
|
|
20250205,194500,105955600,5020,5020,5020,5020,0
|
|
20250205,194400,105955600,5020,5020,5020,5020,0
|
|
20250205,194300,105955600,5020,5020,5020,5020,0
|
|
20250205,194200,105955600,5020,5020,5020,5020,0
|
|
20250205,194100,105955600,5020,5020,5020,5020,0
|
|
20250205,194000,105955600,5020,5020,5020,5020,0
|
|
20250205,193900,105955600,5020,5020,5020,5020,0
|
|
20250205,193800,105955600,5020,5020,5020,5020,0
|
|
20250205,193700,105955600,5020,5020,5020,5020,0
|
|
20250205,193600,105955600,5020,5020,5020,5020,0
|
|
20250205,193500,105955600,5020,5020,5020,5020,0
|
|
20250205,193400,105955600,5020,5020,5020,5020,0
|
|
20250205,193300,105955600,5020,5020,5020,5020,0
|
|
20250205,193200,105955600,5020,5020,5020,5020,0
|
|
20250205,193100,105955600,5020,5020,5020,5020,352
|
|
20250205,193000,105955600,5020,5020,5020,5020,0
|
|
20250205,192900,105955600,5020,5020,5020,5020,0
|
|
20250205,192800,105955600,5020,5020,5020,5020,0
|
|
20250205,192700,105955600,5020,5020,5020,5020,0
|
|
20250205,192600,105955600,5020,5020,5020,5020,0
|
|
20250205,192500,105955600,5020,5020,5020,5020,0
|
|
20250205,192400,105955600,5020,5020,5020,5020,0
|
|
20250205,192300,105955600,5020,5020,5020,5020,0
|
|
20250205,192200,105955600,5020,5020,5020,5020,0
|
|
20250205,192100,105955600,5020,5020,5020,5020,0
|
|
20250205,192000,105955600,5020,5020,5020,5020,0
|
|
20250205,191900,105955600,5020,5020,5020,5020,0
|
|
20250205,191800,105955600,5020,5020,5020,5020,0
|
|
20250205,191700,105955600,5020,5020,5020,5020,0
|
|
20250205,191600,105955600,5020,5020,5020,5020,0
|
|
20250205,191500,105955600,5020,5020,5020,5020,0
|
|
20250205,191400,105955600,5020,5020,5020,5020,0
|
|
20250205,191300,105955600,5020,5020,5020,5020,0
|
|
20250205,191200,105955600,5020,5020,5020,5020,0
|
|
20250205,191100,105955600,5020,5020,5020,5020,0
|
|
20250205,191000,105955600,5020,5020,5020,5020,0
|
|
20250205,190900,105955600,5020,5020,5020,5020,0
|
|
20250205,190800,105955600,5020,5020,5020,5020,0
|
|
20250205,190700,105955600,5020,5020,5020,5020,0
|
|
20250205,190600,105955600,5020,5020,5020,5020,0
|
|
20250205,190500,105955600,5020,5020,5020,5020,0
|
|
20250205,190400,105955600,5020,5020,5020,5020,0
|
|
20250205,190300,105955600,5020,5020,5020,5020,0
|
|
20250205,190200,105955600,5020,5020,5020,5020,0
|
|
20250205,190100,105955600,5020,5020,5020,5020,352
|
|
20250205,190000,105955600,5020,5020,5020,5020,0
|
|
20250205,185900,105955600,5020,5020,5020,5020,0
|
|
20250205,185800,105955600,5020,5020,5020,5020,0
|
|
20250205,185700,105955600,5020,5020,5020,5020,0
|
|
20250205,185600,105955600,5020,5020,5020,5020,0
|
|
20250205,185500,105955600,5020,5020,5020,5020,0
|
|
20250205,185400,105955600,5020,5020,5020,5020,0
|
|
20250205,185300,105955600,5020,5020,5020,5020,0
|
|
20250205,185200,105955600,5020,5020,5020,5020,0
|
|
20250205,185100,105955600,5020,5020,5020,5020,0
|
|
20250205,185000,105955600,5020,5020,5020,5020,0
|
|
20250205,184900,105955600,5020,5020,5020,5020,0
|
|
20250205,184800,105955600,5020,5020,5020,5020,0
|
|
20250205,184700,105955600,5020,5020,5020,5020,0
|
|
20250205,184600,105955600,5020,5020,5020,5020,0
|
|
20250205,184500,105955600,5020,5020,5020,5020,0
|
|
20250205,184400,105955600,5020,5020,5020,5020,0
|
|
20250205,184300,105955600,5020,5020,5020,5020,0
|
|
20250205,184200,105955600,5020,5020,5020,5020,0
|
|
20250205,184100,105955600,5020,5020,5020,5020,0
|
|
20250205,184000,105955600,5020,5020,5020,5020,0
|
|
20250205,183900,105955600,5020,5020,5020,5020,0
|
|
20250205,183800,105955600,5020,5020,5020,5020,0
|
|
20250205,183700,105955600,5020,5020,5020,5020,0
|
|
20250205,183600,105955600,5020,5020,5020,5020,0
|
|
20250205,183500,105955600,5020,5020,5020,5020,0
|
|
20250205,183400,105955600,5020,5020,5020,5020,0
|
|
20250205,183300,105955600,5020,5020,5020,5020,0
|
|
20250205,183200,105955600,5020,5020,5020,5020,0
|
|
20250205,183100,105955600,5020,5020,5020,5020,352
|
|
20250205,183000,105955600,5020,5020,5020,5020,0
|
|
20250205,182900,105955600,5020,5020,5020,5020,0
|
|
20250205,182800,105955600,5020,5020,5020,5020,0
|
|
20250205,182700,105955600,5020,5020,5020,5020,0
|
|
20250205,182600,105955600,5020,5020,5020,5020,0
|
|
20250205,182500,105955600,5020,5020,5020,5020,0
|
|
20250205,182400,105955600,5020,5020,5020,5020,0
|
|
20250205,182300,105955600,5020,5020,5020,5020,0
|
|
20250205,182200,105955600,5020,5020,5020,5020,0
|
|
20250205,182100,105955600,5020,5020,5020,5020,0
|
|
20250205,182000,105955600,5020,5020,5020,5020,0
|
|
20250205,181900,105955600,5020,5020,5020,5020,0
|
|
20250205,181800,105955600,5020,5020,5020,5020,0
|
|
20250205,181700,105955600,5020,5020,5020,5020,0
|
|
20250205,181600,105955600,5020,5020,5020,5020,0
|
|
20250205,181500,105955600,5020,5020,5020,5020,0
|
|
20250205,181400,105955600,5020,5020,5020,5020,0
|
|
20250205,181300,105955600,5020,5020,5020,5020,0
|
|
20250205,181200,105955600,5020,5020,5020,5020,0
|
|
20250205,181100,105955600,5020,5020,5020,5020,0
|
|
20250205,181000,105955600,5020,5020,5020,5020,0
|
|
20250205,180900,105955600,5020,5020,5020,5020,0
|
|
20250205,180800,105955600,5020,5020,5020,5020,0
|
|
20250205,180700,105955600,5020,5020,5020,5020,0
|
|
20250205,180600,105955600,5020,5020,5020,5020,0
|
|
20250205,180500,105955600,5020,5020,5020,5020,0
|
|
20250205,180400,105955600,5020,5020,5020,5020,0
|
|
20250205,180300,105955600,5020,5020,5020,5020,0
|
|
20250205,180200,105955600,5020,5020,5020,5020,0
|
|
20250205,180100,105955600,5020,5020,5020,5020,352
|
|
20250205,180000,105955600,5020,5020,5020,5020,0
|
|
20250205,175900,105955600,5020,5020,5020,5020,0
|
|
20250205,175800,105955600,5020,5020,5020,5020,0
|
|
20250205,175700,105955600,5020,5020,5020,5020,0
|
|
20250205,175600,105955600,5020,5020,5020,5020,0
|
|
20250205,175500,105955600,5020,5020,5020,5020,0
|
|
20250205,175400,105955600,5020,5020,5020,5020,0
|
|
20250205,175300,105955600,5020,5020,5020,5020,0
|
|
20250205,175200,105955600,5020,5020,5020,5020,0
|
|
20250205,175100,105955600,5020,5020,5020,5020,0
|
|
20250205,175000,105955600,5020,5020,5020,5020,0
|
|
20250205,174900,105955600,5020,5020,5020,5020,0
|
|
20250205,174800,105955600,5020,5020,5020,5020,0
|
|
20250205,174700,105955600,5020,5020,5020,5020,0
|
|
20250205,174600,105955600,5020,5020,5020,5020,0
|
|
20250205,174500,105955600,5020,5020,5020,5020,0
|
|
20250205,174400,105955600,5020,5020,5020,5020,0
|
|
20250205,174300,105955600,5020,5020,5020,5020,0
|
|
20250205,174200,105955600,5020,5020,5020,5020,0
|
|
20250205,174100,105955600,5020,5020,5020,5020,0
|
|
20250205,174000,105955600,5020,5020,5020,5020,0
|
|
20250205,173900,105955600,5020,5020,5020,5020,0
|
|
20250205,173800,105955600,5020,5020,5020,5020,0
|
|
20250205,173700,105955600,5020,5020,5020,5020,0
|
|
20250205,173600,105955600,5020,5020,5020,5020,0
|
|
20250205,173500,105955600,5020,5020,5020,5020,0
|
|
20250205,173400,105955600,5020,5020,5020,5020,0
|
|
20250205,173300,105955600,5020,5020,5020,5020,0
|
|
20250205,173200,105955600,5020,5020,5020,5020,0
|
|
20250205,173100,105955600,5020,5020,5020,5020,352
|
|
20250205,173000,105955600,5020,5020,5020,5020,0
|
|
20250205,172900,105955600,5020,5020,5020,5020,0
|
|
20250205,172800,105955600,5020,5020,5020,5020,0
|
|
20250205,172700,105955600,5020,5020,5020,5020,0
|
|
20250205,172600,105955600,5020,5020,5020,5020,0
|
|
20250205,172500,105955600,5020,5020,5020,5020,0
|
|
20250205,172400,105955600,5020,5020,5020,5020,0
|
|
20250205,172300,105955600,5020,5020,5020,5020,0
|
|
20250205,172200,105955600,5020,5020,5020,5020,0
|
|
20250205,172100,105955600,5020,5020,5020,5020,0
|
|
20250205,172000,105955600,5020,5020,5020,5020,0
|
|
20250205,171900,105955600,5020,5020,5020,5020,0
|
|
20250205,171800,105955600,5020,5020,5020,5020,0
|
|
20250205,171700,105955600,5020,5020,5020,5020,0
|
|
20250205,171600,105955600,5020,5020,5020,5020,0
|
|
20250205,171500,105955600,5020,5020,5020,5020,0
|
|
20250205,171400,105955600,5020,5020,5020,5020,0
|
|
20250205,171300,105955600,5020,5020,5020,5020,0
|
|
20250205,171200,105955600,5020,5020,5020,5020,0
|
|
20250205,171100,105955600,5020,5020,5020,5020,0
|
|
20250205,171000,105955600,5020,5020,5020,5020,0
|
|
20250205,170900,105955600,5020,5020,5020,5020,0
|
|
20250205,170800,105955600,5020,5020,5020,5020,0
|
|
20250205,170700,105955600,5020,5020,5020,5020,0
|
|
20250205,170600,105955600,5020,5020,5020,5020,0
|
|
20250205,170500,105955600,5020,5020,5020,5020,0
|
|
20250205,170400,105955600,5020,5020,5020,5020,0
|
|
20250205,170300,105955600,5020,5020,5020,5020,0
|
|
20250205,170200,105955600,5020,5020,5020,5020,0
|
|
20250205,170100,105955600,5020,5020,5020,5020,352
|
|
20250205,170000,105955600,5020,5020,5020,5020,0
|
|
20250205,165900,105955600,5020,5020,5020,5020,0
|
|
20250205,165800,105955600,5020,5020,5020,5020,0
|
|
20250205,165700,105955600,5020,5020,5020,5020,0
|
|
20250205,165600,105955600,5020,5020,5020,5020,0
|
|
20250205,165500,105955600,5020,5020,5020,5020,0
|
|
20250205,165400,105955600,5020,5020,5020,5020,0
|
|
20250205,165300,105955600,5020,5020,5020,5020,0
|
|
20250205,165200,105955600,5020,5020,5020,5020,0
|
|
20250205,165100,105955600,5020,5020,5020,5020,0
|
|
20250205,165000,105955600,5020,5020,5020,5020,0
|
|
20250205,164900,105955600,5020,5020,5020,5020,0
|
|
20250205,164800,105955600,5020,5020,5020,5020,0
|
|
20250205,164700,105955600,5020,5020,5020,5020,0
|
|
20250205,164600,105955600,5020,5020,5020,5020,0
|
|
20250205,164500,105955600,5020,5020,5020,5020,0
|
|
20250205,164400,105955600,5020,5020,5020,5020,0
|
|
20250205,164300,105955600,5020,5020,5020,5020,0
|
|
20250205,164200,105955600,5020,5020,5020,5020,0
|
|
20250205,164100,105955600,5020,5020,5020,5020,0
|
|
20250205,164000,105955600,5020,5020,5020,5020,0
|
|
20250205,163900,105955600,5020,5020,5020,5020,0
|
|
20250205,163800,105955600,5020,5020,5020,5020,0
|
|
20250205,163700,105955600,5020,5020,5020,5020,0
|
|
20250205,163600,105955600,5020,5020,5020,5020,0
|
|
20250205,163500,105955600,5020,5020,5020,5020,0
|
|
20250205,163400,105955600,5020,5020,5020,5020,0
|
|
20250205,163300,105955600,5020,5020,5020,5020,0
|
|
20250205,163200,105955600,5020,5020,5020,5020,0
|
|
20250205,163100,105955600,5020,5020,5020,5020,352
|
|
20250205,163000,105955600,5020,5020,5020,5020,0
|
|
20250205,162900,105955600,5020,5020,5020,5020,0
|
|
20250205,162800,105955600,5020,5020,5020,5020,0
|
|
20250205,162700,105955600,5020,5020,5020,5020,0
|
|
20250205,162600,105955600,5020,5020,5020,5020,0
|
|
20250205,162500,105955600,5020,5020,5020,5020,0
|
|
20250205,162400,105955600,5020,5020,5020,5020,0
|
|
20250205,162300,105955600,5020,5020,5020,5020,0
|
|
20250205,162200,105955600,5020,5020,5020,5020,0
|
|
20250205,162100,105955600,5020,5020,5020,5020,0
|
|
20250205,162000,105955600,5020,5020,5020,5020,0
|
|
20250205,161900,105955600,5020,5020,5020,5020,0
|
|
20250205,161800,105955600,5020,5020,5020,5020,0
|
|
20250205,161700,105955600,5020,5020,5020,5020,0
|
|
20250205,161600,105955600,5020,5020,5020,5020,0
|
|
20250205,161500,105955600,5020,5020,5020,5020,0
|
|
20250205,161400,105955600,5020,5020,5020,5020,0
|
|
20250205,161300,105955600,5020,5020,5020,5020,0
|
|
20250205,161200,105955600,5020,5020,5020,5020,0
|
|
20250205,161100,105955600,5020,5020,5020,5020,0
|
|
20250205,161000,105955600,5020,5020,5020,5020,0
|
|
20250205,160900,105955600,5020,5020,5020,5020,0
|
|
20250205,160800,105955600,5020,5020,5020,5020,0
|
|
20250205,160700,105955600,5020,5020,5020,5020,0
|
|
20250205,160600,105955600,5020,5020,5020,5020,0
|
|
20250205,160500,105955600,5020,5020,5020,5020,0
|
|
20250205,160400,105955600,5020,5020,5020,5020,0
|
|
20250205,160300,105955600,5020,5020,5020,5020,0
|
|
20250205,160200,105955600,5020,5020,5020,5020,0
|
|
20250205,160100,105955600,5020,5020,5020,5020,352
|
|
20250205,160000,105955600,5020,5020,5020,5020,0
|
|
20250205,155900,105955600,5020,5020,5020,5020,0
|
|
20250205,155800,105955600,5020,5020,5020,5020,0
|
|
20250205,155700,105955600,5020,5020,5020,5020,0
|
|
20250205,155600,105955600,5020,5020,5020,5020,0
|
|
20250205,155500,105955600,5020,5020,5020,5020,0
|
|
20250205,155400,105955600,5020,5020,5020,5020,0
|
|
20250205,155300,105955600,5020,5020,5020,5020,0
|
|
20250205,155200,105955600,5020,5020,5020,5020,0
|
|
20250205,155100,105955600,5020,5020,5020,5020,0
|
|
20250205,155000,105955600,5020,5020,5020,5020,0
|
|
20250205,154900,105955600,5020,5020,5020,5020,0
|
|
20250205,154800,105955600,5020,5020,5020,5020,0
|
|
20250205,154700,105955600,5020,5020,5020,5020,0
|
|
20250205,154600,105955600,5020,5020,5020,5020,0
|
|
20250205,154500,105955600,5020,5020,5020,5020,0
|
|
20250205,154400,105955600,5020,5020,5020,5020,0
|
|
20250205,154300,105955600,5020,5020,5020,5020,0
|
|
20250205,154200,105955600,5020,5020,5020,5020,0
|
|
20250205,154100,105955600,5020,5020,5020,5020,0
|
|
20250205,154000,105955600,5020,5020,5020,5020,0
|
|
20250205,153900,105955600,5020,5020,5020,5020,0
|
|
20250205,153800,105955600,5020,5020,5020,5020,0
|
|
20250205,153700,105955600,5020,5020,5020,5020,0
|
|
20250205,153600,105955600,5020,5020,5020,5020,0
|
|
20250205,153500,105955600,5020,5020,5020,5020,0
|
|
20250205,153400,105955600,5020,5020,5020,5020,0
|
|
20250205,153300,105955600,5020,5020,5020,5020,0
|
|
20250205,153200,105955600,5020,5020,5020,5020,0
|
|
20250205,153100,105955600,5020,5020,5020,5020,352
|
|
20250205,153000,105955600,5020,5020,5020,5020,352
|
|
20250205,152900,104188560,5020,5020,5020,5020,0
|
|
20250205,152800,104188560,5020,5020,5020,5020,0
|
|
20250205,152700,104188560,5020,5020,5020,5020,0
|
|
20250205,152600,104188560,5020,5020,5020,5020,0
|
|
20250205,152500,104188560,5020,5020,5020,5020,0
|
|
20250205,152400,104188560,5020,5020,5020,5020,0
|
|
20250205,152300,104188560,5020,5020,5020,5020,0
|
|
20250205,152200,104188560,5020,5020,5020,5020,0
|
|
20250205,152100,104188560,5020,5020,5020,5020,0
|
|
20250205,152000,104188560,5020,5020,5020,5020,0
|
|
20250205,151900,104188560,5020,5020,5020,5020,0
|
|
20250205,151800,104188560,5020,5020,5020,5020,15
|
|
20250205,151700,104113260,5020,5020,5020,5020,11
|
|
20250205,151600,104058040,5020,5020,5020,5020,3
|
|
20250205,151500,104042980,5020,5020,5020,5020,20
|
|
20250205,151400,103942580,5020,5020,5020,5020,0
|
|
20250205,151300,103942580,5020,5020,5020,5020,0
|
|
20250205,151200,103942580,5020,5020,5020,5020,40
|
|
20250205,151100,103741780,5010,5010,5010,5010,0
|
|
20250205,151000,103741780,5010,5010,5010,5010,63
|
|
20250205,150900,103426150,5010,5010,5010,5010,27
|
|
20250205,150800,103290880,5020,5020,5020,5020,303
|
|
20250205,150700,101769820,5020,5020,5020,5020,116
|
|
20250205,150600,101187500,5020,5030,5030,5020,460
|
|
20250205,150500,98875950,5040,5040,5040,5040,0
|
|
20250205,150400,98875950,5040,5040,5040,5040,296
|
|
20250205,150300,97384110,5040,5040,5040,5040,96
|
|
20250205,150200,96900270,5050,5050,5050,5050,0
|
|
20250205,150100,96900270,5050,5050,5050,5050,0
|
|
20250205,150000,96900270,5050,5050,5050,5050,340
|
|
20250205,145900,95183270,5050,5050,5050,5050,0
|
|
20250205,145800,95183270,5050,5050,5050,5050,0
|
|
20250205,145700,95183270,5050,5050,5050,5050,0
|
|
20250205,145600,95183270,5050,5050,5050,5050,0
|
|
20250205,145500,95183270,5050,5050,5050,5050,1
|
|
20250205,145400,95178220,5030,5030,5030,5030,0
|
|
20250205,145300,95178220,5030,5030,5030,5030,0
|
|
20250205,145200,95178220,5030,5030,5030,5030,0
|
|
20250205,145100,95178220,5030,5030,5030,5030,0
|
|
20250205,145000,95178220,5030,5030,5030,5030,1
|
|
20250205,144900,95173190,5040,5040,5040,5040,156
|
|
20250205,144800,94386950,5030,5030,5030,5030,0
|
|
20250205,144700,94386950,5030,5040,5040,5030,221
|
|
20250205,144600,93273630,5040,5040,5040,5040,50
|
|
20250205,144500,93021630,5040,5040,5040,5040,25
|
|
20250205,144400,92895630,5040,5040,5040,5040,0
|
|
20250205,144300,92895630,5040,5040,5040,5040,54
|
|
20250205,144200,92623470,5040,5040,5040,5040,5
|
|
20250205,144100,92598270,5040,5040,5040,5040,12
|
|
20250205,144000,92537790,5040,5040,5040,5040,10
|
|
20250205,143900,92487390,5040,5040,5040,5040,19
|
|
20250205,143800,92391630,5040,5040,5040,5040,20
|
|
20250205,143700,92290830,5050,5050,5050,5050,0
|
|
20250205,143600,92290830,5050,5050,5050,5050,0
|
|
20250205,143500,92290830,5050,5050,5050,5050,0
|
|
20250205,143400,92290830,5050,5050,5050,5050,0
|
|
20250205,143300,92290830,5050,5050,5050,5050,0
|
|
20250205,143200,92290830,5050,5050,5050,5050,0
|
|
20250205,143100,92290830,5050,5050,5050,5050,0
|
|
20250205,143000,92290830,5050,5050,5050,5050,0
|
|
20250205,142900,92290830,5050,5050,5050,5050,20
|
|
20250205,142800,92189830,5050,5050,5050,5050,0
|
|
20250205,142700,92189830,5050,5050,5050,5050,0
|
|
20250205,142600,92189830,5050,5050,5050,5050,0
|
|
20250205,142500,92189830,5050,5050,5050,5050,0
|
|
20250205,142400,92189830,5050,5050,5050,5050,0
|
|
20250205,142300,92189830,5050,5050,5050,5050,0
|
|
20250205,142200,92189830,5050,5050,5050,5050,40
|
|
20250205,142100,91987830,5050,5050,5050,5050,0
|
|
20250205,142000,91987830,5050,5050,5050,5050,0
|
|
20250205,141900,91987830,5050,5050,5050,5050,0
|
|
20250205,141800,91987830,5050,5050,5050,5050,65
|
|
20250205,141700,91659580,5050,5050,5050,5050,27
|
|
20250205,141600,91523230,5050,5050,5050,5050,0
|
|
20250205,141500,91523230,5050,5050,5050,5050,0
|
|
20250205,141400,91523230,5050,5050,5050,5050,0
|
|
20250205,141300,91523230,5050,5050,5050,5050,0
|
|
20250205,141200,91523230,5050,5050,5050,5050,0
|
|
20250205,141100,91523230,5050,5050,5050,5050,0
|
|
20250205,141000,91523230,5050,5050,5050,5050,0
|
|
20250205,140900,91523230,5050,5050,5050,5050,4
|
|
20250205,140800,91503030,5030,5030,5030,5030,0
|
|
20250205,140700,91503030,5030,5030,5030,5030,0
|
|
20250205,140600,91503030,5030,5030,5030,5030,0
|
|
20250205,140500,91503030,5030,5030,5030,5030,0
|
|
20250205,140400,91503030,5030,5030,5030,5030,0
|
|
20250205,140300,91503030,5030,5030,5030,5030,1
|
|
20250205,140200,91498000,5050,5050,5050,5050,0
|
|
20250205,140100,91498000,5050,5050,5050,5050,0
|
|
20250205,140000,91498000,5050,5050,5050,5050,242
|
|
20250205,135900,90275900,5040,5040,5040,5040,0
|
|
20250205,135800,90275900,5040,5040,5040,5040,0
|
|
20250205,135700,90275900,5040,5040,5040,5040,0
|
|
20250205,135600,90275900,5040,5040,5040,5040,0
|
|
20250205,135500,90275900,5040,5040,5040,5040,0
|
|
20250205,135400,90275900,5040,5040,5040,5040,0
|
|
20250205,135300,90275900,5040,5040,5040,5040,1
|
|
20250205,135200,90270860,5040,5040,5040,5040,5
|
|
20250205,135100,90245660,5040,5040,5040,5040,1
|
|
20250205,135000,90240620,5040,5040,5040,5040,0
|
|
20250205,134900,90240620,5040,5040,5040,5040,0
|
|
20250205,134800,90240620,5040,5040,5040,5040,0
|
|
20250205,134700,90240620,5040,5040,5040,5040,77
|
|
20250205,134600,89852540,5030,5030,5030,5030,0
|
|
20250205,134500,89852540,5030,5030,5030,5030,0
|
|
20250205,134400,89852540,5030,5030,5030,5030,1
|
|
20250205,134300,89847510,5020,5020,5020,5020,0
|
|
20250205,134200,89847510,5020,5020,5020,5020,61
|
|
20250205,134100,89541290,5050,5040,5050,5040,73
|
|
20250205,134000,89172760,5050,5050,5050,5050,0
|
|
20250205,133900,89172760,5050,5050,5050,5050,10
|
|
20250205,133800,89122260,5050,5050,5050,5050,8
|
|
20250205,133700,89081860,5020,5020,5020,5020,0
|
|
20250205,133600,89081860,5020,5020,5020,5020,23
|
|
20250205,133500,88966400,5020,5020,5020,5020,0
|
|
20250205,133400,88966400,5020,5020,5020,5020,0
|
|
20250205,133300,88966400,5020,5020,5020,5020,0
|
|
20250205,133200,88966400,5020,5020,5020,5020,7
|
|
20250205,133100,88931260,5050,5020,5050,5020,22
|
|
20250205,133000,88820670,5020,5020,5020,5020,0
|
|
20250205,132900,88820670,5020,5020,5020,5020,0
|
|
20250205,132800,88820670,5020,5020,5020,5020,0
|
|
20250205,132700,88820670,5020,5020,5020,5020,0
|
|
20250205,132600,88820670,5020,5020,5020,5020,59
|
|
20250205,132500,88524490,5030,5030,5030,5030,0
|
|
20250205,132400,88524490,5030,5030,5030,5030,0
|
|
20250205,132300,88524490,5030,5030,5030,5030,0
|
|
20250205,132200,88524490,5030,5040,5040,5030,200
|
|
20250205,132100,87518480,5040,5040,5040,5040,0
|
|
20250205,132000,87518480,5040,5040,5040,5040,0
|
|
20250205,131900,87518480,5040,5040,5040,5040,5
|
|
20250205,131800,87493280,5040,5040,5040,5040,0
|
|
20250205,131700,87493280,5040,5040,5040,5040,36
|
|
20250205,131600,87311840,5030,5030,5030,5030,0
|
|
20250205,131500,87311840,5030,5030,5030,5030,0
|
|
20250205,131400,87311840,5030,5030,5030,5030,0
|
|
20250205,131300,87311840,5030,5030,5030,5030,0
|
|
20250205,131200,87311840,5030,5030,5030,5030,0
|
|
20250205,131100,87311840,5030,5030,5030,5030,0
|
|
20250205,131000,87311840,5030,5030,5030,5030,0
|
|
20250205,130900,87311840,5030,5030,5030,5030,0
|
|
20250205,130800,87311840,5030,5030,5030,5030,7
|
|
20250205,130700,87276630,5030,5030,5030,5030,0
|
|
20250205,130600,87276630,5030,5030,5030,5030,0
|
|
20250205,130500,87276630,5030,5030,5030,5030,0
|
|
20250205,130400,87276630,5030,5030,5030,5030,0
|
|
20250205,130300,87276630,5030,5030,5030,5030,0
|
|
20250205,130200,87276630,5030,5030,5030,5030,0
|
|
20250205,130100,87276630,5030,5030,5030,5030,82
|
|
20250205,130000,86864170,5040,5040,5040,5040,0
|
|
20250205,125900,86864170,5040,5040,5040,5040,0
|
|
20250205,125800,86864170,5040,5040,5040,5040,0
|
|
20250205,125700,86864170,5040,5040,5040,5040,0
|
|
20250205,125600,86864170,5040,5040,5040,5040,5
|
|
20250205,125500,86838970,5050,5050,5050,5050,25
|
|
20250205,125400,86712720,5040,5040,5040,5040,0
|
|
20250205,125300,86712720,5040,5040,5040,5040,5
|
|
20250205,125200,86687520,5040,5040,5040,5040,0
|
|
20250205,125100,86687520,5040,5040,5040,5040,0
|
|
20250205,125000,86687520,5040,5040,5040,5040,50
|
|
20250205,124900,86435520,5040,5040,5040,5040,0
|
|
20250205,124800,86435520,5040,5040,5040,5040,0
|
|
20250205,124700,86435520,5040,5040,5040,5040,0
|
|
20250205,124600,86435520,5040,5040,5040,5040,0
|
|
20250205,124500,86435520,5040,5040,5040,5040,0
|
|
20250205,124400,86435520,5040,5040,5040,5040,1
|
|
20250205,124300,86430480,5050,5050,5050,5050,25
|
|
20250205,124200,86304230,5050,5050,5050,5050,20
|
|
20250205,124100,86203230,5030,5030,5030,5030,20
|
|
20250205,124000,86102630,5050,5050,5050,5050,0
|
|
20250205,123900,86102630,5050,5050,5050,5050,0
|
|
20250205,123800,86102630,5050,5050,5050,5050,10
|
|
20250205,123700,86052130,5030,5030,5030,5030,0
|
|
20250205,123600,86052130,5030,5040,5040,5020,300
|
|
20250205,123500,84543820,5030,5030,5030,5030,300
|
|
20250205,123400,83034820,5050,5050,5050,5050,0
|
|
20250205,123300,83034820,5050,5050,5050,5050,0
|
|
20250205,123200,83034820,5050,5040,5050,5040,384
|
|
20250205,123100,81097870,5030,5030,5030,5030,0
|
|
20250205,123000,81097870,5030,5030,5030,5030,0
|
|
20250205,122900,81097870,5030,5030,5030,5030,0
|
|
20250205,122800,81097870,5030,5030,5030,5030,0
|
|
20250205,122700,81097870,5030,5030,5030,5030,0
|
|
20250205,122600,81097870,5030,5030,5030,5030,0
|
|
20250205,122500,81097870,5030,5030,5030,5030,5
|
|
20250205,122400,81072720,5030,5030,5030,5030,0
|
|
20250205,122300,81072720,5030,5030,5030,5030,0
|
|
20250205,122200,81072720,5030,5030,5030,5030,499
|
|
20250205,122100,78562750,5030,5030,5030,5030,0
|
|
20250205,122000,78562750,5030,5030,5030,5030,0
|
|
20250205,121900,78562750,5030,5030,5030,5030,0
|
|
20250205,121800,78562750,5030,5030,5030,5030,1
|
|
20250205,121700,78557720,5030,5030,5030,5030,0
|
|
20250205,121600,78557720,5030,5030,5030,5030,0
|
|
20250205,121500,78557720,5030,5030,5030,5030,0
|
|
20250205,121400,78557720,5030,5030,5030,5030,99
|
|
20250205,121300,78059750,5030,5030,5030,5030,200
|
|
20250205,121200,77053750,5030,5030,5030,5030,0
|
|
20250205,121100,77053750,5030,5030,5030,5030,200
|
|
20250205,121000,76047750,5040,5030,5040,5030,881
|
|
20250205,120900,71616270,5010,5010,5010,5010,0
|
|
20250205,120800,71616270,5010,5010,5010,5010,0
|
|
20250205,120700,71616270,5010,5010,5010,5010,0
|
|
20250205,120600,71616270,5010,5010,5010,5010,0
|
|
20250205,120500,71616270,5010,5010,5010,5010,0
|
|
20250205,120400,71616270,5010,5010,5010,5010,23
|
|
20250205,120300,71501040,5010,5010,5010,5010,0
|
|
20250205,120200,71501040,5010,5010,5010,5010,0
|
|
20250205,120100,71501040,5010,5010,5010,5010,0
|
|
20250205,120000,71501040,5010,5010,5010,5010,0
|
|
20250205,115900,71501040,5010,5010,5010,5010,58
|
|
20250205,115800,71210460,5010,5010,5010,5010,0
|
|
20250205,115700,71210460,5010,5010,5010,5010,0
|
|
20250205,115600,71210460,5010,5010,5010,5010,0
|
|
20250205,115500,71210460,5010,5010,5010,5010,0
|
|
20250205,115400,71210460,5010,5010,5010,5010,0
|
|
20250205,115300,71210460,5010,5010,5010,5010,0
|
|
20250205,115200,71210460,5010,5010,5010,5010,1
|
|
20250205,115100,71205450,5010,5010,5010,5010,0
|
|
20250205,115000,71205450,5010,5010,5010,5010,0
|
|
20250205,114900,71205450,5010,5010,5010,5010,0
|
|
20250205,114800,71205450,5010,5010,5010,5010,0
|
|
20250205,114700,71205450,5010,5010,5010,5010,0
|
|
20250205,114600,71205450,5010,5010,5010,5010,0
|
|
20250205,114500,71205450,5010,5010,5010,5010,59
|
|
20250205,114400,70909860,5020,5020,5020,5020,2
|
|
20250205,114300,70899820,5030,5030,5030,5030,0
|
|
20250205,114200,70899820,5030,5030,5030,5030,0
|
|
20250205,114100,70899820,5030,5030,5030,5030,301
|
|
20250205,114000,69385790,5030,5030,5030,5030,0
|
|
20250205,113900,69385790,5030,5030,5030,5030,0
|
|
20250205,113800,69385790,5030,5030,5030,5030,0
|
|
20250205,113700,69385790,5030,5030,5030,5030,0
|
|
20250205,113600,69385790,5030,5030,5030,5030,0
|
|
20250205,113500,69385790,5030,5030,5030,5030,0
|
|
20250205,113400,69385790,5030,5030,5030,5030,0
|
|
20250205,113300,69385790,5030,5030,5030,5030,0
|
|
20250205,113200,69385790,5030,5030,5030,5030,0
|
|
20250205,113100,69385790,5030,5030,5030,5030,0
|
|
20250205,113000,69385790,5030,5030,5030,5030,0
|
|
20250205,112900,69385790,5030,5030,5030,5030,0
|
|
20250205,112800,69385790,5030,5030,5030,5030,0
|
|
20250205,112700,69385790,5030,5030,5030,5030,0
|
|
20250205,112600,69385790,5030,5030,5030,5030,0
|
|
20250205,112500,69385790,5030,5020,5030,5020,2
|
|
20250205,112400,69375740,5020,5010,5020,5010,269
|
|
20250205,112300,68028010,5010,5020,5020,5010,239
|
|
20250205,112200,66830570,5020,5020,5020,5020,0
|
|
20250205,112100,66830570,5020,5020,5020,5020,0
|
|
20250205,112000,66830570,5020,5020,5020,5020,0
|
|
20250205,111900,66830570,5020,5020,5020,5020,0
|
|
20250205,111800,66830570,5020,5020,5020,5020,0
|
|
20250205,111700,66830570,5020,5020,5020,5020,137
|
|
20250205,111600,66142830,5030,5030,5030,5030,4
|
|
20250205,111500,66122710,5010,5010,5010,5010,0
|
|
20250205,111400,66122710,5010,5010,5010,5010,65
|
|
20250205,111300,65797060,5020,5020,5020,5020,0
|
|
20250205,111200,65797060,5020,5020,5020,5020,0
|
|
20250205,111100,65797060,5020,5020,5020,5020,0
|
|
20250205,111000,65797060,5020,5020,5020,5020,0
|
|
20250205,110900,65797060,5020,5020,5020,5020,0
|
|
20250205,110800,65797060,5020,5020,5020,5020,0
|
|
20250205,110700,65797060,5020,5020,5020,5020,0
|
|
20250205,110600,65797060,5020,5020,5020,5020,0
|
|
20250205,110500,65797060,5020,5020,5020,5020,0
|
|
20250205,110400,65797060,5020,5020,5020,5020,0
|
|
20250205,110300,65797060,5020,5020,5020,5020,2
|
|
20250205,110200,65787020,5030,5030,5030,5030,0
|
|
20250205,110100,65787020,5030,5030,5030,5030,0
|
|
20250205,110000,65787020,5030,5030,5030,5030,0
|
|
20250205,105900,65787020,5030,5030,5030,5030,0
|
|
20250205,105800,65787020,5030,5030,5030,5030,59
|
|
20250205,105700,65490250,5030,5030,5030,5030,0
|
|
20250205,105600,65490250,5030,5030,5030,5030,0
|
|
20250205,105500,65490250,5030,5030,5030,5030,0
|
|
20250205,105400,65490250,5030,5030,5030,5030,0
|
|
20250205,105300,65490250,5030,5030,5030,5030,0
|
|
20250205,105200,65490250,5030,5030,5030,5030,2
|
|
20250205,105100,65480190,5020,5020,5020,5020,0
|
|
20250205,105000,65480190,5020,5020,5020,5020,0
|
|
20250205,104900,65480190,5020,5020,5020,5020,5
|
|
20250205,104800,65455090,5030,5030,5030,5030,0
|
|
20250205,104700,65455090,5030,5030,5030,5030,0
|
|
20250205,104600,65455090,5030,5030,5030,5030,0
|
|
20250205,104500,65455090,5030,5030,5030,5030,0
|
|
20250205,104400,65455090,5030,5030,5030,5030,0
|
|
20250205,104300,65455090,5030,5030,5030,5030,0
|
|
20250205,104200,65455090,5030,5030,5030,5030,500
|
|
20250205,104100,62940090,5010,5010,5010,5010,0
|
|
20250205,104000,62940090,5010,5010,5010,5010,0
|
|
20250205,103900,62940090,5010,5010,5010,5010,0
|
|
20250205,103800,62940090,5010,5010,5010,5010,0
|
|
20250205,103700,62940090,5010,5020,5030,5010,1158
|
|
20250205,103600,57126450,5010,5010,5010,5010,2
|
|
20250205,103500,57116430,5010,5010,5010,5010,0
|
|
20250205,103400,57116430,5010,5010,5010,5010,0
|
|
20250205,103300,57116430,5010,5010,5010,5010,0
|
|
20250205,103200,57116430,5010,5010,5010,5010,0
|
|
20250205,103100,57116430,5010,5010,5010,5010,0
|
|
20250205,103000,57116430,5010,5010,5010,5010,6
|
|
20250205,102900,57086370,5010,5010,5010,5010,0
|
|
20250205,102800,57086370,5010,5010,5010,5010,0
|
|
20250205,102700,57086370,5010,5010,5010,5010,0
|
|
20250205,102600,57086370,5010,5010,5010,5010,0
|
|
20250205,102500,57086370,5010,5010,5010,5010,50
|
|
20250205,102400,56835870,5010,5010,5010,5010,0
|
|
20250205,102300,56835870,5010,5010,5010,5010,0
|
|
20250205,102200,56835870,5010,5010,5010,5010,5
|
|
20250205,102100,56810820,5020,5020,5020,5020,0
|
|
20250205,102000,56810820,5020,5020,5020,5020,100
|
|
20250205,101900,56308820,5020,5020,5020,5020,0
|
|
20250205,101800,56308820,5020,5010,5020,5010,498
|
|
20250205,101700,53810810,5010,5010,5010,5010,0
|
|
20250205,101600,53810810,5010,4995,5010,4995,2312
|
|
20250205,101500,42262130,4995,4995,4995,4995,0
|
|
20250205,101400,42262130,4995,4995,4995,4995,0
|
|
20250205,101300,42262130,4995,4995,4995,4995,2
|
|
20250205,101200,42252140,4995,4995,4995,4995,0
|
|
20250205,101100,42252140,4995,4995,4995,4995,1
|
|
20250205,101000,42247145,4985,4985,4985,4985,1
|
|
20250205,100900,42242160,4995,4995,4995,4995,0
|
|
20250205,100800,42242160,4995,4995,4995,4995,0
|
|
20250205,100700,42242160,4995,4995,4995,4995,2
|
|
20250205,100600,42232170,4995,4995,4995,4995,2
|
|
20250205,100500,42222180,4990,4990,4990,4990,18
|
|
20250205,100400,42132360,4990,4990,4990,4990,0
|
|
20250205,100300,42132360,4990,4990,4990,4990,0
|
|
20250205,100200,42132360,4990,4990,4990,4990,0
|
|
20250205,100100,42132360,4990,4990,4990,4990,0
|
|
20250205,100000,42132360,4990,4990,4990,4990,1
|
|
20250205,095900,42127370,4985,4985,4985,4985,0
|
|
20250205,095800,42127370,4985,4985,4985,4985,0
|
|
20250205,095700,42127370,4985,4985,4985,4985,0
|
|
20250205,095600,42127370,4985,4990,4990,4985,476
|
|
20250205,095500,39752190,4995,4995,4995,4995,0
|
|
20250205,095400,39752190,4995,4995,4995,4995,0
|
|
20250205,095300,39752190,4995,4990,4995,4990,101
|
|
20250205,095200,39248195,4995,4995,4995,4995,0
|
|
20250205,095100,39248195,4995,4995,4995,4995,0
|
|
20250205,095000,39248195,4995,5000,5000,4995,2170
|
|
20250205,094900,28408995,4995,4995,4995,4995,0
|
|
20250205,094800,28408995,4995,4995,4995,4995,20
|
|
20250205,094700,28309095,5000,5000,5000,5000,1141
|
|
20250205,094600,22604095,5000,5000,5000,5000,0
|
|
20250205,094500,22604095,5000,5000,5000,5000,10
|
|
20250205,094400,22554095,5000,5000,5000,5000,1
|
|
20250205,094300,22549095,5000,5000,5000,5000,576
|
|
20250205,094200,19669095,5000,5000,5000,5000,0
|
|
20250205,094100,19669095,5000,5000,5000,5000,0
|
|
20250205,094000,19669095,5000,5020,5020,5000,14
|
|
20250205,093900,19599075,5020,5020,5020,5020,1
|
|
20250205,093800,19594055,5020,5020,5020,5020,0
|
|
20250205,093700,19594055,5020,5020,5020,5020,0
|
|
20250205,093600,19594055,5020,5010,5020,5010,14
|
|
20250205,093500,19523875,5020,5020,5020,5020,5
|
|
20250205,093400,19498775,4995,5020,5020,4995,2
|
|
20250205,093300,19488760,5030,5030,5030,5030,0
|
|
20250205,093200,19488760,5030,5030,5030,5030,0
|
|
20250205,093100,19488760,5030,5030,5030,5030,1
|
|
20250205,093000,19483730,5030,5030,5030,5030,9
|
|
20250205,092900,19438460,5030,5030,5030,5030,0
|
|
20250205,092800,19438460,5030,5030,5030,5030,0
|
|
20250205,092700,19438460,5030,5030,5030,5030,0
|
|
20250205,092600,19438460,5030,5030,5030,5030,0
|
|
20250205,092500,19438460,5030,5030,5030,5030,0
|
|
20250205,092400,19438460,5030,5030,5030,5030,0
|
|
20250205,092300,19438460,5030,5030,5030,5030,0
|
|
20250205,092200,19438460,5030,5030,5030,5030,0
|
|
20250205,092100,19438460,5030,5010,5030,5010,1182
|
|
20250205,092000,13503150,5010,5010,5010,5010,0
|
|
20250205,091900,13503150,5010,5010,5010,5010,0
|
|
20250205,091800,13503150,5010,5010,5010,5010,0
|
|
20250205,091700,13503150,5010,5010,5010,5010,0
|
|
20250205,091600,13503150,5010,5010,5010,5010,5
|
|
20250205,091500,13478100,5010,5010,5010,5010,535
|
|
20250205,091400,10797750,5000,5000,5000,5000,0
|
|
20250205,091300,10797750,5000,5000,5000,5000,18
|
|
20250205,091200,10707750,5000,5000,5000,5000,0
|
|
20250205,091100,10707750,5000,5000,5000,5000,2
|
|
20250205,091000,10697750,5000,5000,5000,5000,1
|
|
20250205,090900,10692750,5000,5000,5000,5000,18
|
|
20250205,090800,10602750,5000,4990,5000,4990,2001
|
|
20250205,090700,605955,4990,4990,4990,4990,4
|
|
20250205,090600,585995,4990,4990,4990,4990,1
|
|
20250205,090500,581005,4965,4965,4965,4965,0
|
|
20250205,090400,581005,4965,4965,4965,4965,0
|
|
20250205,090300,581005,4965,4970,4970,4965,32
|
|
20250205,090200,422025,4965,4965,4965,4965,0
|
|
20250205,090100,422025,4965,4965,4965,4965,0
|
|
20250205,090000,422025,4965,4965,4965,4965,85
|