622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,191900,402486080,10830,10830,10830,10830,331
|
|
20250224,191800,402486080,10830,10830,10830,10830,0
|
|
20250224,191700,402486080,10830,10830,10830,10830,0
|
|
20250224,191600,402486080,10830,10830,10830,10830,0
|
|
20250224,191500,402486080,10830,10830,10830,10830,0
|
|
20250224,191400,402486080,10830,10830,10830,10830,0
|
|
20250224,191300,402486080,10830,10830,10830,10830,0
|
|
20250224,191200,402486080,10830,10830,10830,10830,0
|
|
20250224,191100,402486080,10830,10830,10830,10830,0
|
|
20250224,191000,402486080,10830,10830,10830,10830,0
|
|
20250224,190900,402486080,10830,10830,10830,10830,0
|
|
20250224,190800,402486080,10830,10830,10830,10830,0
|
|
20250224,190700,402486080,10830,10830,10830,10830,0
|
|
20250224,190600,402486080,10830,10830,10830,10830,0
|
|
20250224,190500,402486080,10830,10830,10830,10830,0
|
|
20250224,190400,402486080,10830,10830,10830,10830,0
|
|
20250224,190300,402486080,10830,10830,10830,10830,0
|
|
20250224,190200,402486080,10830,10830,10830,10830,0
|
|
20250224,190100,402486080,10830,10830,10830,10830,0
|
|
20250224,190000,402486080,10830,10830,10830,10830,0
|
|
20250224,185900,402486080,10830,10830,10830,10830,0
|
|
20250224,185800,402486080,10830,10830,10830,10830,0
|
|
20250224,185700,402486080,10830,10830,10830,10830,0
|
|
20250224,185600,402486080,10830,10830,10830,10830,0
|
|
20250224,185500,402486080,10830,10830,10830,10830,0
|
|
20250224,185400,402486080,10830,10830,10830,10830,0
|
|
20250224,185300,402486080,10830,10830,10830,10830,0
|
|
20250224,185200,402486080,10830,10830,10830,10830,0
|
|
20250224,185100,402486080,10830,10830,10830,10830,0
|
|
20250224,185000,402486080,10830,10830,10830,10830,0
|
|
20250224,184900,402486080,10830,10830,10830,10830,331
|
|
20250224,184800,402486080,10830,10830,10830,10830,0
|
|
20250224,184700,402486080,10830,10830,10830,10830,0
|
|
20250224,184600,402486080,10830,10830,10830,10830,0
|
|
20250224,184500,402486080,10830,10830,10830,10830,0
|
|
20250224,184400,402486080,10830,10830,10830,10830,0
|
|
20250224,184300,402486080,10830,10830,10830,10830,0
|
|
20250224,184200,402486080,10830,10830,10830,10830,0
|
|
20250224,184100,402486080,10830,10830,10830,10830,0
|
|
20250224,184000,402486080,10830,10830,10830,10830,0
|
|
20250224,183900,402486080,10830,10830,10830,10830,0
|
|
20250224,183800,402486080,10830,10830,10830,10830,0
|
|
20250224,183700,402486080,10830,10830,10830,10830,0
|
|
20250224,183600,402486080,10830,10830,10830,10830,0
|
|
20250224,183500,402486080,10830,10830,10830,10830,0
|
|
20250224,183400,402486080,10830,10830,10830,10830,0
|
|
20250224,183300,402486080,10830,10830,10830,10830,0
|
|
20250224,183200,402486080,10830,10830,10830,10830,0
|
|
20250224,183100,402486080,10830,10830,10830,10830,0
|
|
20250224,183000,402486080,10830,10830,10830,10830,0
|
|
20250224,182900,402486080,10830,10830,10830,10830,0
|
|
20250224,182800,402486080,10830,10830,10830,10830,0
|
|
20250224,182700,402486080,10830,10830,10830,10830,0
|
|
20250224,182600,402486080,10830,10830,10830,10830,0
|
|
20250224,182500,402486080,10830,10830,10830,10830,0
|
|
20250224,182400,402486080,10830,10830,10830,10830,0
|
|
20250224,182300,402486080,10830,10830,10830,10830,0
|
|
20250224,182200,402486080,10830,10830,10830,10830,0
|
|
20250224,182100,402486080,10830,10830,10830,10830,0
|
|
20250224,182000,402486080,10830,10830,10830,10830,0
|
|
20250224,181900,402486080,10830,10830,10830,10830,331
|
|
20250224,181800,402486080,10830,10830,10830,10830,0
|
|
20250224,181700,402486080,10830,10830,10830,10830,0
|
|
20250224,181600,402486080,10830,10830,10830,10830,0
|
|
20250224,181500,402486080,10830,10830,10830,10830,0
|
|
20250224,181400,402486080,10830,10830,10830,10830,0
|
|
20250224,181300,402486080,10830,10830,10830,10830,0
|
|
20250224,181200,402486080,10830,10830,10830,10830,0
|
|
20250224,181100,402486080,10830,10830,10830,10830,0
|
|
20250224,181000,402486080,10830,10830,10830,10830,0
|
|
20250224,180900,402486080,10830,10830,10830,10830,0
|
|
20250224,180800,402486080,10830,10830,10830,10830,0
|
|
20250224,180700,402486080,10830,10830,10830,10830,0
|
|
20250224,180600,402486080,10830,10830,10830,10830,0
|
|
20250224,180500,402486080,10830,10830,10830,10830,0
|
|
20250224,180400,402486080,10830,10830,10830,10830,0
|
|
20250224,180300,402486080,10830,10830,10830,10830,0
|
|
20250224,180200,402486080,10830,10830,10830,10830,0
|
|
20250224,180100,402486080,10830,10830,10830,10830,0
|
|
20250224,180000,402486080,10830,10830,10830,10830,0
|
|
20250224,175900,402486080,10830,10830,10830,10830,0
|
|
20250224,175800,402486080,10830,10830,10830,10830,0
|
|
20250224,175700,402486080,10830,10830,10830,10830,0
|
|
20250224,175600,402486080,10830,10830,10830,10830,0
|
|
20250224,175500,402486080,10830,10830,10830,10830,0
|
|
20250224,175400,402486080,10830,10830,10830,10830,0
|
|
20250224,175300,402486080,10830,10830,10830,10830,0
|
|
20250224,175200,402486080,10830,10830,10830,10830,0
|
|
20250224,175100,402486080,10830,10830,10830,10830,0
|
|
20250224,175000,402486080,10830,10830,10830,10830,0
|
|
20250224,174900,402486080,10830,10830,10830,10830,331
|
|
20250224,174800,402486080,10830,10830,10830,10830,0
|
|
20250224,174700,402486080,10830,10830,10830,10830,0
|
|
20250224,174600,402486080,10830,10830,10830,10830,0
|
|
20250224,174500,402486080,10830,10830,10830,10830,0
|
|
20250224,174400,402486080,10830,10830,10830,10830,0
|
|
20250224,174300,402486080,10830,10830,10830,10830,0
|
|
20250224,174200,402486080,10830,10830,10830,10830,0
|
|
20250224,174100,402486080,10830,10830,10830,10830,0
|
|
20250224,174000,402486080,10830,10830,10830,10830,0
|
|
20250224,173900,402486080,10830,10830,10830,10830,0
|
|
20250224,173800,402486080,10830,10830,10830,10830,0
|
|
20250224,173700,402486080,10830,10830,10830,10830,0
|
|
20250224,173600,402486080,10830,10830,10830,10830,0
|
|
20250224,173500,402486080,10830,10830,10830,10830,0
|
|
20250224,173400,402486080,10830,10830,10830,10830,0
|
|
20250224,173300,402486080,10830,10830,10830,10830,0
|
|
20250224,173200,402486080,10830,10830,10830,10830,0
|
|
20250224,173100,402486080,10830,10830,10830,10830,0
|
|
20250224,173000,402486080,10830,10830,10830,10830,0
|
|
20250224,172900,402486080,10830,10830,10830,10830,0
|
|
20250224,172800,402486080,10830,10830,10830,10830,0
|
|
20250224,172700,402486080,10830,10830,10830,10830,0
|
|
20250224,172600,402486080,10830,10830,10830,10830,0
|
|
20250224,172500,402486080,10830,10830,10830,10830,0
|
|
20250224,172400,402486080,10830,10830,10830,10830,0
|
|
20250224,172300,402486080,10830,10830,10830,10830,0
|
|
20250224,172200,402486080,10830,10830,10830,10830,0
|
|
20250224,172100,402486080,10830,10830,10830,10830,0
|
|
20250224,172000,402486080,10830,10830,10830,10830,0
|
|
20250224,171900,402486080,10830,10830,10830,10830,331
|
|
20250224,171800,402486080,10830,10830,10830,10830,0
|
|
20250224,171700,402486080,10830,10830,10830,10830,0
|
|
20250224,171600,402486080,10830,10830,10830,10830,0
|
|
20250224,171500,402486080,10830,10830,10830,10830,0
|
|
20250224,171400,402486080,10830,10830,10830,10830,0
|
|
20250224,171300,402486080,10830,10830,10830,10830,0
|
|
20250224,171200,402486080,10830,10830,10830,10830,0
|
|
20250224,171100,402486080,10830,10830,10830,10830,0
|
|
20250224,171000,402486080,10830,10830,10830,10830,0
|
|
20250224,170900,402486080,10830,10830,10830,10830,0
|
|
20250224,170800,402486080,10830,10830,10830,10830,0
|
|
20250224,170700,402486080,10830,10830,10830,10830,0
|
|
20250224,170600,402486080,10830,10830,10830,10830,0
|
|
20250224,170500,402486080,10830,10830,10830,10830,0
|
|
20250224,170400,402486080,10830,10830,10830,10830,0
|
|
20250224,170300,402486080,10830,10830,10830,10830,0
|
|
20250224,170200,402486080,10830,10830,10830,10830,0
|
|
20250224,170100,402486080,10830,10830,10830,10830,0
|
|
20250224,170000,402486080,10830,10830,10830,10830,0
|
|
20250224,165900,402486080,10830,10830,10830,10830,0
|
|
20250224,165800,402486080,10830,10830,10830,10830,0
|
|
20250224,165700,402486080,10830,10830,10830,10830,0
|
|
20250224,165600,402486080,10830,10830,10830,10830,0
|
|
20250224,165500,402486080,10830,10830,10830,10830,0
|
|
20250224,165400,402486080,10830,10830,10830,10830,0
|
|
20250224,165300,402486080,10830,10830,10830,10830,0
|
|
20250224,165200,402486080,10830,10830,10830,10830,0
|
|
20250224,165100,402486080,10830,10830,10830,10830,0
|
|
20250224,165000,402486080,10830,10830,10830,10830,0
|
|
20250224,164900,402486080,10830,10830,10830,10830,331
|
|
20250224,164800,402486080,10830,10830,10830,10830,0
|
|
20250224,164700,402486080,10830,10830,10830,10830,0
|
|
20250224,164600,402486080,10830,10830,10830,10830,0
|
|
20250224,164500,402486080,10830,10830,10830,10830,0
|
|
20250224,164400,402486080,10830,10830,10830,10830,0
|
|
20250224,164300,402486080,10830,10830,10830,10830,0
|
|
20250224,164200,402486080,10830,10830,10830,10830,0
|
|
20250224,164100,402486080,10830,10830,10830,10830,0
|
|
20250224,164000,402486080,10830,10830,10830,10830,0
|
|
20250224,163900,402486080,10830,10830,10830,10830,0
|
|
20250224,163800,402486080,10830,10830,10830,10830,0
|
|
20250224,163700,402486080,10830,10830,10830,10830,0
|
|
20250224,163600,402486080,10830,10830,10830,10830,0
|
|
20250224,163500,402486080,10830,10830,10830,10830,0
|
|
20250224,163400,402486080,10830,10830,10830,10830,0
|
|
20250224,163300,402486080,10830,10830,10830,10830,0
|
|
20250224,163200,402486080,10830,10830,10830,10830,0
|
|
20250224,163100,402486080,10830,10830,10830,10830,0
|
|
20250224,163000,402486080,10830,10830,10830,10830,0
|
|
20250224,162900,402486080,10830,10830,10830,10830,0
|
|
20250224,162800,402486080,10830,10830,10830,10830,0
|
|
20250224,162700,402486080,10830,10830,10830,10830,0
|
|
20250224,162600,402486080,10830,10830,10830,10830,0
|
|
20250224,162500,402486080,10830,10830,10830,10830,0
|
|
20250224,162400,402486080,10830,10830,10830,10830,0
|
|
20250224,162300,402486080,10830,10830,10830,10830,0
|
|
20250224,162200,402486080,10830,10830,10830,10830,0
|
|
20250224,162100,402486080,10830,10830,10830,10830,0
|
|
20250224,162000,402486080,10830,10830,10830,10830,0
|
|
20250224,161900,402486080,10830,10830,10830,10830,331
|
|
20250224,161800,402486080,10830,10830,10830,10830,0
|
|
20250224,161700,402486080,10830,10830,10830,10830,0
|
|
20250224,161600,402486080,10830,10830,10830,10830,0
|
|
20250224,161500,402486080,10830,10830,10830,10830,0
|
|
20250224,161400,402486080,10830,10830,10830,10830,0
|
|
20250224,161300,402486080,10830,10830,10830,10830,0
|
|
20250224,161200,402486080,10830,10830,10830,10830,0
|
|
20250224,161100,402486080,10830,10830,10830,10830,0
|
|
20250224,161000,402486080,10830,10830,10830,10830,0
|
|
20250224,160900,402486080,10830,10830,10830,10830,0
|
|
20250224,160800,402486080,10830,10830,10830,10830,0
|
|
20250224,160700,402486080,10830,10830,10830,10830,0
|
|
20250224,160600,402486080,10830,10830,10830,10830,0
|
|
20250224,160500,402486080,10830,10830,10830,10830,0
|
|
20250224,160400,402486080,10830,10830,10830,10830,0
|
|
20250224,160300,402486080,10830,10830,10830,10830,0
|
|
20250224,160200,402486080,10830,10830,10830,10830,0
|
|
20250224,160100,402486080,10830,10830,10830,10830,0
|
|
20250224,160000,402486080,10830,10830,10830,10830,0
|
|
20250224,155900,402486080,10830,10830,10830,10830,0
|
|
20250224,155800,402486080,10830,10830,10830,10830,0
|
|
20250224,155700,402486080,10830,10830,10830,10830,0
|
|
20250224,155600,402486080,10830,10830,10830,10830,0
|
|
20250224,155500,402486080,10830,10830,10830,10830,0
|
|
20250224,155400,402486080,10830,10830,10830,10830,0
|
|
20250224,155300,402486080,10830,10830,10830,10830,0
|
|
20250224,155200,402486080,10830,10830,10830,10830,0
|
|
20250224,155100,402486080,10830,10830,10830,10830,0
|
|
20250224,155000,402486080,10830,10830,10830,10830,0
|
|
20250224,154900,402486080,10830,10830,10830,10830,331
|
|
20250224,154800,402486080,10830,10830,10830,10830,0
|
|
20250224,154700,402486080,10830,10830,10830,10830,0
|
|
20250224,154600,402486080,10830,10830,10830,10830,0
|
|
20250224,154500,402486080,10830,10830,10830,10830,0
|
|
20250224,154400,402486080,10830,10830,10830,10830,0
|
|
20250224,154300,402486080,10830,10830,10830,10830,0
|
|
20250224,154200,402486080,10830,10830,10830,10830,0
|
|
20250224,154100,402486080,10830,10830,10830,10830,0
|
|
20250224,154000,402486080,10830,10830,10830,10830,0
|
|
20250224,153900,402486080,10830,10830,10830,10830,0
|
|
20250224,153800,402486080,10830,10830,10830,10830,0
|
|
20250224,153700,402486080,10830,10830,10830,10830,0
|
|
20250224,153600,402486080,10830,10830,10830,10830,0
|
|
20250224,153500,402486080,10830,10830,10830,10830,0
|
|
20250224,153400,402486080,10830,10830,10830,10830,0
|
|
20250224,153300,402486080,10830,10830,10830,10830,0
|
|
20250224,153200,402486080,10830,10830,10830,10830,0
|
|
20250224,153100,402486080,10830,10830,10830,10830,0
|
|
20250224,153000,402486080,10830,10830,10830,10830,331
|
|
20250224,152900,398901350,10810,10810,10810,10810,0
|
|
20250224,152800,398901350,10810,10810,10810,10810,0
|
|
20250224,152700,398901350,10810,10810,10810,10810,0
|
|
20250224,152600,398901350,10810,10810,10810,10810,0
|
|
20250224,152500,398901350,10810,10810,10810,10810,0
|
|
20250224,152400,398901350,10810,10810,10810,10810,0
|
|
20250224,152300,398901350,10810,10810,10810,10810,0
|
|
20250224,152200,398901350,10810,10810,10810,10810,0
|
|
20250224,152100,398901350,10810,10810,10810,10810,0
|
|
20250224,152000,398901350,10810,10810,10810,10810,0
|
|
20250224,151900,398901350,10810,10810,10820,10810,47
|
|
20250224,151800,398393270,10810,10820,10820,10810,24
|
|
20250224,151700,398133820,10810,10810,10820,10810,52
|
|
20250224,151600,397571690,10810,10820,10820,10810,41
|
|
20250224,151500,397128460,10810,10810,10820,10810,56
|
|
20250224,151400,396523090,10810,10820,10820,10810,81
|
|
20250224,151300,395646930,10820,10810,10820,10810,15
|
|
20250224,151200,395484770,10820,10820,10820,10820,0
|
|
20250224,151100,395484770,10820,10810,10820,10810,75
|
|
20250224,151000,394674010,10810,10800,10810,10800,4
|
|
20250224,150900,394630800,10780,10780,10780,10780,499
|
|
20250224,150800,389251580,10780,10780,10780,10770,69
|
|
20250224,150700,388507930,10800,10800,10800,10800,0
|
|
20250224,150600,388507930,10800,10800,10800,10800,1
|
|
20250224,150500,388497130,10770,10780,10780,10770,1009
|
|
20250224,150400,377620120,10810,10810,10810,10810,0
|
|
20250224,150300,377620120,10810,10810,10810,10810,0
|
|
20250224,150200,377620120,10810,10810,10810,10810,10
|
|
20250224,150100,377512020,10810,10810,10810,10810,1
|
|
20250224,150000,377501210,10780,10780,10780,10780,16
|
|
20250224,145900,377328730,10810,10810,10810,10810,0
|
|
20250224,145800,377328730,10810,10810,10810,10810,0
|
|
20250224,145700,377328730,10810,10810,10810,10810,0
|
|
20250224,145600,377328730,10810,10810,10810,10810,0
|
|
20250224,145500,377328730,10810,10810,10810,10810,0
|
|
20250224,145400,377328730,10810,10810,10810,10810,0
|
|
20250224,145300,377328730,10810,10810,10810,10810,0
|
|
20250224,145200,377328730,10810,10810,10810,10810,0
|
|
20250224,145100,377328730,10810,10810,10810,10810,0
|
|
20250224,145000,377328730,10810,10810,10810,10810,0
|
|
20250224,144900,377328730,10810,10810,10810,10810,0
|
|
20250224,144800,377328730,10810,10810,10810,10810,0
|
|
20250224,144700,377328730,10810,10810,10810,10810,0
|
|
20250224,144600,377328730,10810,10810,10810,10810,0
|
|
20250224,144500,377328730,10810,10810,10810,10810,0
|
|
20250224,144400,377328730,10810,10810,10810,10810,1
|
|
20250224,144300,377317920,10790,10780,10790,10780,590
|
|
20250224,144200,370957360,10790,10790,10790,10790,0
|
|
20250224,144100,370957360,10790,10820,10820,10760,1607
|
|
20250224,144000,353603240,10840,10840,10840,10840,1
|
|
20250224,143900,353592400,10820,10820,10820,10820,16
|
|
20250224,143800,353419280,10840,10840,10840,10840,0
|
|
20250224,143700,353419280,10840,10840,10840,10840,1
|
|
20250224,143600,353408440,10820,10820,10820,10820,0
|
|
20250224,143500,353408440,10820,10820,10820,10820,0
|
|
20250224,143400,353408440,10820,10850,10850,10820,221
|
|
20250224,143300,351014220,10850,10850,10850,10850,0
|
|
20250224,143200,351014220,10850,10850,10850,10850,240
|
|
20250224,143100,348410220,10840,10840,10840,10840,10
|
|
20250224,143000,348301820,10830,10830,10830,10830,20
|
|
20250224,142900,348085220,10850,10850,10850,10850,0
|
|
20250224,142800,348085220,10850,10810,10850,10810,397
|
|
20250224,142700,343792040,10810,10810,10810,10810,1
|
|
20250224,142600,343781230,10800,10800,10800,10800,0
|
|
20250224,142500,343781230,10800,10800,10800,10800,0
|
|
20250224,142400,343781230,10800,10800,10800,10800,100
|
|
20250224,142300,342701230,10810,10810,10810,10810,0
|
|
20250224,142200,342701230,10810,10810,10810,10810,0
|
|
20250224,142100,342701230,10810,10810,10810,10810,0
|
|
20250224,142000,342701230,10810,10810,10810,10810,12
|
|
20250224,141900,342571510,10810,10810,10810,10810,0
|
|
20250224,141800,342571510,10810,10810,10810,10810,0
|
|
20250224,141700,342571510,10810,10810,10810,10810,0
|
|
20250224,141600,342571510,10810,10810,10810,10810,1
|
|
20250224,141500,342560700,10800,10780,10810,10780,617
|
|
20250224,141400,335909170,10780,10780,10780,10780,0
|
|
20250224,141300,335909170,10780,10780,10780,10780,0
|
|
20250224,141200,335909170,10780,10780,10780,10780,0
|
|
20250224,141100,335909170,10780,10780,10780,10780,0
|
|
20250224,141000,335909170,10780,10780,10780,10780,0
|
|
20250224,140900,335909170,10780,10780,10780,10780,0
|
|
20250224,140800,335909170,10780,10780,10780,10780,14
|
|
20250224,140700,335758250,10780,10780,10780,10780,1
|
|
20250224,140600,335747470,10770,10760,10780,10760,1130
|
|
20250224,140500,323586090,10750,10780,10780,10750,590
|
|
20250224,140400,317229970,10780,10780,10780,10780,4
|
|
20250224,140300,317186850,10790,10780,10790,10780,16
|
|
20250224,140200,317014360,10790,10780,10790,10780,773
|
|
20250224,140100,308681310,10790,10790,10790,10790,0
|
|
20250224,140000,308681310,10790,10790,10790,10790,1
|
|
20250224,135900,308670520,10790,10790,10790,10790,1
|
|
20250224,135800,308659730,10780,10780,10780,10780,15
|
|
20250224,135700,308498030,10790,10790,10790,10790,0
|
|
20250224,135600,308498030,10790,10790,10790,10790,0
|
|
20250224,135500,308498030,10790,10790,10790,10790,2
|
|
20250224,135400,308476450,10790,10790,10790,10790,0
|
|
20250224,135300,308476450,10790,10790,10790,10790,2
|
|
20250224,135200,308454870,10780,10780,10780,10780,17
|
|
20250224,135100,308271610,10780,10780,10780,10780,46
|
|
20250224,135000,307775730,10780,10780,10780,10780,0
|
|
20250224,134900,307775730,10780,10780,10780,10780,261
|
|
20250224,134800,304962150,10780,10780,10780,10780,0
|
|
20250224,134700,304962150,10780,10780,10780,10780,15
|
|
20250224,134600,304800450,10780,10780,10780,10780,0
|
|
20250224,134500,304800450,10780,10780,10780,10780,0
|
|
20250224,134400,304800450,10780,10780,10780,10780,0
|
|
20250224,134300,304800450,10780,10780,10780,10780,0
|
|
20250224,134200,304800450,10780,10780,10780,10780,15
|
|
20250224,134100,304638750,10790,10790,10790,10790,0
|
|
20250224,134000,304638750,10790,10790,10790,10790,0
|
|
20250224,133900,304638750,10790,10790,10790,10790,4
|
|
20250224,133800,304595590,10790,10790,10790,10790,100
|
|
20250224,133700,303516590,10790,10790,10790,10790,0
|
|
20250224,133600,303516590,10790,10820,10820,10790,3292
|
|
20250224,133500,267923930,10850,10850,10850,10850,0
|
|
20250224,133400,267923930,10850,10840,10850,10840,18
|
|
20250224,133300,267728780,10840,10840,10840,10840,18
|
|
20250224,133200,267533660,10850,10840,10850,10840,2
|
|
20250224,133100,267511970,10840,10840,10840,10840,0
|
|
20250224,133000,267511970,10840,10840,10840,10840,100
|
|
20250224,132900,266427970,10820,10820,10820,10820,0
|
|
20250224,132800,266427970,10820,10820,10820,10820,0
|
|
20250224,132700,266427970,10820,10820,10820,10820,0
|
|
20250224,132600,266427970,10820,10840,10840,10820,10
|
|
20250224,132500,266319750,10820,10820,10830,10820,412
|
|
20250224,132400,261861890,10820,10820,10820,10820,20
|
|
20250224,132300,261645490,10820,10820,10820,10820,0
|
|
20250224,132200,261645490,10820,10820,10820,10820,0
|
|
20250224,132100,261645490,10820,10820,10820,10820,0
|
|
20250224,132000,261645490,10820,10820,10820,10820,0
|
|
20250224,131900,261645490,10820,10820,10820,10820,0
|
|
20250224,131800,261645490,10820,10820,10820,10820,0
|
|
20250224,131700,261645490,10820,10820,10820,10820,10
|
|
20250224,131600,261537290,10820,10820,10820,10820,1
|
|
20250224,131500,261526470,10800,10800,10800,10800,0
|
|
20250224,131400,261526470,10800,10800,10800,10800,35
|
|
20250224,131300,261148470,10790,10790,10790,10790,270
|
|
20250224,131200,258235170,10790,10790,10790,10790,0
|
|
20250224,131100,258235170,10790,10770,10790,10760,937
|
|
20250224,131000,248143960,10770,10770,10770,10770,0
|
|
20250224,130900,248143960,10770,10770,10770,10770,0
|
|
20250224,130800,248143960,10770,10770,10770,10770,0
|
|
20250224,130700,248143960,10770,10770,10770,10770,0
|
|
20250224,130600,248143960,10770,10770,10770,10770,2
|
|
20250224,130500,248122420,10760,10760,10760,10760,251
|
|
20250224,130400,245421660,10760,10760,10760,10760,0
|
|
20250224,130300,245421660,10760,10760,10760,10760,0
|
|
20250224,130200,245421660,10760,10760,10760,10760,0
|
|
20250224,130100,245421660,10760,10750,10760,10750,26
|
|
20250224,130000,245142050,10760,10750,10760,10750,4
|
|
20250224,125900,245099020,10750,10750,10750,10750,10
|
|
20250224,125800,244991520,10750,10760,10760,10750,6
|
|
20250224,125700,244927000,10750,10750,10750,10750,257
|
|
20250224,125600,242164250,10760,10760,10760,10760,0
|
|
20250224,125500,242164250,10760,10750,10760,10750,43
|
|
20250224,125400,241701960,10760,10760,10760,10760,0
|
|
20250224,125300,241701960,10760,10760,10760,10760,0
|
|
20250224,125200,241701960,10760,10760,10760,10760,0
|
|
20250224,125100,241701960,10760,10760,10760,10760,0
|
|
20250224,125000,241701960,10760,10760,10760,10760,1
|
|
20250224,124900,241691200,10760,10760,10760,10760,0
|
|
20250224,124800,241691200,10760,10770,10770,10760,1180
|
|
20250224,124700,228989400,10770,10770,10770,10770,24
|
|
20250224,124600,228730920,10770,10770,10770,10770,0
|
|
20250224,124500,228730920,10770,10770,10770,10770,0
|
|
20250224,124400,228730920,10770,10770,10770,10770,0
|
|
20250224,124300,228730920,10770,10750,10770,10750,17
|
|
20250224,124200,228548130,10770,10770,10770,10770,0
|
|
20250224,124100,228548130,10770,10770,10770,10770,0
|
|
20250224,124000,228548130,10770,10770,10770,10770,1
|
|
20250224,123900,228537360,10750,10750,10750,10750,0
|
|
20250224,123800,228537360,10750,10750,10750,10750,0
|
|
20250224,123700,228537360,10750,10750,10750,10750,16
|
|
20250224,123600,228365360,10770,10770,10770,10770,0
|
|
20250224,123500,228365360,10770,10770,10770,10770,0
|
|
20250224,123400,228365360,10770,10770,10770,10770,0
|
|
20250224,123300,228365360,10770,10770,10770,10770,0
|
|
20250224,123200,228365360,10770,10770,10770,10770,0
|
|
20250224,123100,228365360,10770,10770,10770,10770,0
|
|
20250224,123000,228365360,10770,10770,10770,10770,0
|
|
20250224,122900,228365360,10770,10770,10770,10770,0
|
|
20250224,122800,228365360,10770,10770,10770,10770,15
|
|
20250224,122700,228203810,10790,10790,10790,10790,0
|
|
20250224,122600,228203810,10790,10790,10790,10790,0
|
|
20250224,122500,228203810,10790,10790,10790,10770,2599
|
|
20250224,122400,200180860,10820,10820,10820,10820,0
|
|
20250224,122300,200180860,10820,10820,10820,10820,0
|
|
20250224,122200,200180860,10820,10820,10820,10820,0
|
|
20250224,122100,200180860,10820,10820,10820,10820,0
|
|
20250224,122000,200180860,10820,10820,10820,10820,0
|
|
20250224,121900,200180860,10820,10820,10820,10820,0
|
|
20250224,121800,200180860,10820,10820,10820,10820,0
|
|
20250224,121700,200180860,10820,10820,10820,10820,0
|
|
20250224,121600,200180860,10820,10820,10820,10820,0
|
|
20250224,121500,200180860,10820,10820,10820,10820,0
|
|
20250224,121400,200180860,10820,10820,10820,10820,498
|
|
20250224,121300,194792500,10820,10820,10820,10820,0
|
|
20250224,121200,194792500,10820,10820,10820,10820,0
|
|
20250224,121100,194792500,10820,10820,10820,10820,0
|
|
20250224,121000,194792500,10820,10820,10820,10820,0
|
|
20250224,120900,194792500,10820,10820,10820,10820,0
|
|
20250224,120800,194792500,10820,10820,10820,10820,0
|
|
20250224,120700,194792500,10820,10820,10820,10820,0
|
|
20250224,120600,194792500,10820,10820,10820,10820,0
|
|
20250224,120500,194792500,10820,10820,10820,10820,0
|
|
20250224,120400,194792500,10820,10820,10820,10820,0
|
|
20250224,120300,194792500,10820,10810,10820,10810,55
|
|
20250224,120200,194197940,10800,10790,10810,10780,5287
|
|
20250224,120100,137131120,10790,10790,10790,10790,200
|
|
20250224,120000,134973120,10790,10790,10790,10790,46
|
|
20250224,115900,134476780,10790,10790,10790,10790,9
|
|
20250224,115800,134379670,10790,10790,10790,10790,80
|
|
20250224,115700,133516470,10790,10790,10790,10790,0
|
|
20250224,115600,133516470,10790,10790,10790,10790,200
|
|
20250224,115500,131358470,10800,10800,10800,10800,0
|
|
20250224,115400,131358470,10800,10800,10800,10800,0
|
|
20250224,115300,131358470,10800,10800,10800,10800,0
|
|
20250224,115200,131358470,10800,10800,10800,10800,0
|
|
20250224,115100,131358470,10800,10790,10800,10790,879
|
|
20250224,115000,121874050,10790,10790,10790,10790,0
|
|
20250224,114900,121874050,10790,10790,10790,10790,76
|
|
20250224,114800,121054010,10790,10790,10790,10790,0
|
|
20250224,114700,121054010,10790,10790,10790,10790,0
|
|
20250224,114600,121054010,10790,10790,10790,10790,0
|
|
20250224,114500,121054010,10790,10790,10790,10790,0
|
|
20250224,114400,121054010,10790,10790,10790,10790,0
|
|
20250224,114300,121054010,10790,10790,10790,10790,0
|
|
20250224,114200,121054010,10790,10790,10790,10790,0
|
|
20250224,114100,121054010,10790,10790,10790,10790,0
|
|
20250224,114000,121054010,10790,10790,10790,10790,0
|
|
20250224,113900,121054010,10790,10790,10790,10790,0
|
|
20250224,113800,121054010,10790,10790,10790,10790,0
|
|
20250224,113700,121054010,10790,10790,10790,10790,0
|
|
20250224,113600,121054010,10790,10790,10790,10790,0
|
|
20250224,113500,121054010,10790,10790,10790,10790,0
|
|
20250224,113400,121054010,10790,10790,10790,10790,0
|
|
20250224,113300,121054010,10790,10790,10790,10790,0
|
|
20250224,113200,121054010,10790,10790,10790,10790,0
|
|
20250224,113100,121054010,10790,10790,10790,10790,0
|
|
20250224,113000,121054010,10790,10790,10790,10790,282
|
|
20250224,112900,118011230,10780,10780,10780,10780,234
|
|
20250224,112800,115488710,10760,10780,10780,10760,2158
|
|
20250224,112700,92234980,10780,10780,10780,10780,0
|
|
20250224,112600,92234980,10780,10780,10780,10780,1
|
|
20250224,112500,92224200,10770,10770,10770,10770,0
|
|
20250224,112400,92224200,10770,10770,10770,10770,3
|
|
20250224,112300,92191890,10780,10780,10780,10780,0
|
|
20250224,112200,92191890,10780,10780,10780,10780,1
|
|
20250224,112100,92181110,10760,10760,10760,10760,16
|
|
20250224,112000,92008950,10780,10780,10780,10780,0
|
|
20250224,111900,92008950,10780,10780,10780,10780,1
|
|
20250224,111800,91998170,10760,10760,10760,10760,0
|
|
20250224,111700,91998170,10760,10760,10760,10760,200
|
|
20250224,111600,89846170,10780,10780,10780,10780,0
|
|
20250224,111500,89846170,10780,10780,10780,10780,0
|
|
20250224,111400,89846170,10780,10780,10780,10780,0
|
|
20250224,111300,89846170,10780,10780,10780,10780,0
|
|
20250224,111200,89846170,10780,10780,10780,10780,0
|
|
20250224,111100,89846170,10780,10780,10780,10780,0
|
|
20250224,111000,89846170,10780,10780,10780,10780,1
|
|
20250224,110900,89835390,10770,10770,10770,10770,0
|
|
20250224,110800,89835390,10770,10770,10770,10770,0
|
|
20250224,110700,89835390,10770,10770,10770,10770,0
|
|
20250224,110600,89835390,10770,10770,10770,10770,0
|
|
20250224,110500,89835390,10770,10770,10770,10770,0
|
|
20250224,110400,89835390,10770,10770,10770,10770,4
|
|
20250224,110300,89792310,10770,10770,10770,10770,31
|
|
20250224,110200,89458440,10770,10770,10770,10770,167
|
|
20250224,110100,87659850,10770,10770,10770,10770,0
|
|
20250224,110000,87659850,10770,10770,10770,10770,0
|
|
20250224,105900,87659850,10770,10770,10770,10770,0
|
|
20250224,105800,87659850,10770,10770,10770,10770,0
|
|
20250224,105700,87659850,10770,10770,10770,10770,0
|
|
20250224,105600,87659850,10770,10770,10770,10770,0
|
|
20250224,105500,87659850,10770,10770,10770,10770,0
|
|
20250224,105400,87659850,10770,10770,10770,10770,0
|
|
20250224,105300,87659850,10770,10770,10770,10770,0
|
|
20250224,105200,87659850,10770,10770,10770,10770,0
|
|
20250224,105100,87659850,10770,10770,10770,10770,0
|
|
20250224,105000,87659850,10770,10770,10770,10770,0
|
|
20250224,104900,87659850,10770,10770,10770,10770,0
|
|
20250224,104800,87659850,10770,10770,10770,10770,4
|
|
20250224,104700,87616770,10770,10770,10770,10770,0
|
|
20250224,104600,87616770,10770,10770,10770,10770,0
|
|
20250224,104500,87616770,10770,10770,10770,10770,0
|
|
20250224,104400,87616770,10770,10770,10770,10770,50
|
|
20250224,104300,87078270,10770,10770,10770,10770,0
|
|
20250224,104200,87078270,10770,10770,10770,10770,1
|
|
20250224,104100,87067500,10770,10770,10770,10770,0
|
|
20250224,104000,87067500,10770,10770,10770,10770,0
|
|
20250224,103900,87067500,10770,10770,10770,10770,0
|
|
20250224,103800,87067500,10770,10770,10770,10770,1
|
|
20250224,103700,87056730,10770,10770,10770,10770,1
|
|
20250224,103600,87045960,10750,10750,10750,10750,299
|
|
20250224,103500,83831710,10750,10750,10750,10750,0
|
|
20250224,103400,83831710,10750,10750,10750,10750,0
|
|
20250224,103300,83831710,10750,10740,10750,10740,3432
|
|
20250224,103200,46941120,10720,10720,10720,10720,0
|
|
20250224,103100,46941120,10720,10720,10720,10720,0
|
|
20250224,103000,46941120,10720,10720,10720,10720,0
|
|
20250224,102900,46941120,10720,10720,10720,10720,0
|
|
20250224,102800,46941120,10720,10720,10720,10720,0
|
|
20250224,102700,46941120,10720,10720,10720,10720,0
|
|
20250224,102600,46941120,10720,10720,10720,10720,0
|
|
20250224,102500,46941120,10720,10740,10750,10720,854
|
|
20250224,102400,37765300,10730,10730,10730,10730,0
|
|
20250224,102300,37765300,10730,10730,10730,10730,0
|
|
20250224,102200,37765300,10730,10730,10730,10730,0
|
|
20250224,102100,37765300,10730,10720,10730,10720,40
|
|
20250224,102000,37336250,10720,10720,10720,10720,2
|
|
20250224,101900,37314810,10720,10720,10720,10720,0
|
|
20250224,101800,37314810,10720,10720,10720,10720,0
|
|
20250224,101700,37314810,10720,10720,10720,10720,0
|
|
20250224,101600,37314810,10720,10720,10720,10720,0
|
|
20250224,101500,37314810,10720,10720,10720,10720,0
|
|
20250224,101400,37314810,10720,10720,10720,10720,0
|
|
20250224,101300,37314810,10720,10720,10720,10720,0
|
|
20250224,101200,37314810,10720,10740,10740,10720,852
|
|
20250224,101100,28168100,10740,10740,10740,10740,36
|
|
20250224,101000,27781460,10740,10740,10740,10740,554
|
|
20250224,100900,21831500,10740,10740,10740,10740,0
|
|
20250224,100800,21831500,10740,10740,10740,10740,0
|
|
20250224,100700,21831500,10740,10740,10740,10740,5
|
|
20250224,100600,21777800,10750,10750,10750,10750,0
|
|
20250224,100500,21777800,10750,10750,10750,10750,0
|
|
20250224,100400,21777800,10750,10750,10750,10750,0
|
|
20250224,100300,21777800,10750,10750,10750,10750,0
|
|
20250224,100200,21777800,10750,10750,10750,10750,0
|
|
20250224,100100,21777800,10750,10750,10750,10750,0
|
|
20250224,100000,21777800,10750,10750,10750,10750,0
|
|
20250224,095900,21777800,10750,10750,10750,10750,0
|
|
20250224,095800,21777800,10750,10750,10750,10750,0
|
|
20250224,095700,21777800,10750,10750,10750,10750,0
|
|
20250224,095600,21777800,10750,10750,10750,10750,94
|
|
20250224,095500,20767300,10750,10750,10750,10750,0
|
|
20250224,095400,20767300,10750,10750,10750,10750,0
|
|
20250224,095300,20767300,10750,10750,10760,10750,104
|
|
20250224,095200,19649290,10770,10770,10770,10770,0
|
|
20250224,095100,19649290,10770,10770,10770,10770,0
|
|
20250224,095000,19649290,10770,10770,10770,10770,0
|
|
20250224,094900,19649290,10770,10770,10770,10770,0
|
|
20250224,094800,19649290,10770,10770,10770,10770,0
|
|
20250224,094700,19649290,10770,10770,10770,10770,0
|
|
20250224,094600,19649290,10770,10770,10770,10770,0
|
|
20250224,094500,19649290,10770,10770,10770,10770,0
|
|
20250224,094400,19649290,10770,10770,10770,10770,1
|
|
20250224,094300,19638520,10770,10770,10770,10750,103
|
|
20250224,094200,18531210,10760,10760,10760,10760,59
|
|
20250224,094100,17896370,10760,10760,10760,10760,0
|
|
20250224,094000,17896370,10760,10760,10760,10760,0
|
|
20250224,093900,17896370,10760,10760,10760,10760,95
|
|
20250224,093800,16874170,10750,10750,10750,10750,0
|
|
20250224,093700,16874170,10750,10750,10750,10750,0
|
|
20250224,093600,16874170,10750,10750,10750,10750,28
|
|
20250224,093500,16573170,10740,10740,10740,10740,16
|
|
20250224,093400,16401330,10740,10740,10740,10740,0
|
|
20250224,093300,16401330,10740,10750,10750,10740,698
|
|
20250224,093200,8899300,10750,10760,10760,10750,171
|
|
20250224,093100,7059700,10760,10750,10760,10750,66
|
|
20250224,093000,6350190,10740,10740,10740,10740,0
|
|
20250224,092900,6350190,10740,10740,10740,10740,0
|
|
20250224,092800,6350190,10740,10740,10740,10740,0
|
|
20250224,092700,6350190,10740,10740,10740,10740,0
|
|
20250224,092600,6350190,10740,10740,10740,10740,0
|
|
20250224,092500,6350190,10740,10740,10740,10740,11
|
|
20250224,092400,6232050,10740,10740,10740,10740,0
|
|
20250224,092300,6232050,10740,10740,10740,10740,50
|
|
20250224,092200,5695050,10730,10730,10730,10730,0
|
|
20250224,092100,5695050,10730,10730,10730,10730,21
|
|
20250224,092000,5469720,10720,10720,10720,10720,14
|
|
20250224,091900,5319640,10720,10710,10720,10690,289
|
|
20250224,091800,2222670,10690,10690,10690,10690,0
|
|
20250224,091700,2222670,10690,10690,10690,10690,0
|
|
20250224,091600,2222670,10690,10690,10690,10690,0
|
|
20250224,091500,2222670,10690,10720,10720,10690,63
|
|
20250224,091400,1547680,10710,10710,10710,10710,0
|
|
20250224,091300,1547680,10710,10710,10720,10690,8
|
|
20250224,091200,1462070,10710,10710,10710,10710,0
|
|
20250224,091100,1462070,10710,10710,10710,10710,0
|
|
20250224,091000,1462070,10710,10710,10710,10710,0
|
|
20250224,090900,1462070,10710,10710,10710,10710,0
|
|
20250224,090800,1462070,10710,10700,10710,10700,50
|
|
20250224,090700,927030,10670,10670,10670,10670,0
|
|
20250224,090600,927030,10670,10670,10670,10670,0
|
|
20250224,090500,927030,10670,10670,10670,10670,0
|
|
20250224,090400,927030,10670,10670,10670,10670,0
|
|
20250224,090300,927030,10670,10680,10690,10670,29
|
|
20250224,090200,617120,10640,10640,10640,10640,0
|
|
20250224,090100,617120,10640,10640,10640,10640,0
|
|
20250224,090000,617120,10640,10640,10640,10640,58
|