580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,183700,167555115,3900,3900,3900,3900,341
|
|
20250224,183600,167555115,3900,3900,3900,3900,0
|
|
20250224,183500,167555115,3900,3900,3900,3900,0
|
|
20250224,183400,167555115,3900,3900,3900,3900,0
|
|
20250224,183300,167555115,3900,3900,3900,3900,0
|
|
20250224,183200,167555115,3900,3900,3900,3900,0
|
|
20250224,183100,167555115,3900,3900,3900,3900,0
|
|
20250224,183000,167555115,3900,3900,3900,3900,0
|
|
20250224,182900,167555115,3900,3900,3900,3900,0
|
|
20250224,182800,167555115,3900,3900,3900,3900,0
|
|
20250224,182700,167555115,3900,3900,3900,3900,0
|
|
20250224,182600,167555115,3900,3900,3900,3900,0
|
|
20250224,182500,167555115,3900,3900,3900,3900,0
|
|
20250224,182400,167555115,3900,3900,3900,3900,0
|
|
20250224,182300,167555115,3900,3900,3900,3900,0
|
|
20250224,182200,167555115,3900,3900,3900,3900,0
|
|
20250224,182100,167555115,3900,3900,3900,3900,0
|
|
20250224,182000,167555115,3900,3900,3900,3900,0
|
|
20250224,181900,167555115,3900,3900,3900,3900,0
|
|
20250224,181800,167555115,3900,3900,3900,3900,0
|
|
20250224,181700,167555115,3900,3900,3900,3900,0
|
|
20250224,181600,167555115,3900,3900,3900,3900,0
|
|
20250224,181500,167555115,3900,3900,3900,3900,0
|
|
20250224,181400,167555115,3900,3900,3900,3900,0
|
|
20250224,181300,167555115,3900,3900,3900,3900,0
|
|
20250224,181200,167555115,3900,3900,3900,3900,0
|
|
20250224,181100,167555115,3900,3900,3900,3900,0
|
|
20250224,181000,167555115,3900,3900,3900,3900,0
|
|
20250224,180900,167555115,3900,3900,3900,3900,0
|
|
20250224,180800,167555115,3900,3900,3900,3900,0
|
|
20250224,180700,167555115,3900,3900,3900,3900,341
|
|
20250224,180600,167555115,3900,3900,3900,3900,0
|
|
20250224,180500,167555115,3900,3900,3900,3900,0
|
|
20250224,180400,167555115,3900,3900,3900,3900,0
|
|
20250224,180300,167555115,3900,3900,3900,3900,0
|
|
20250224,180200,167555115,3900,3900,3900,3900,0
|
|
20250224,180100,167555115,3900,3900,3900,3900,0
|
|
20250224,180000,167555115,3900,3900,3900,3900,0
|
|
20250224,175900,167555115,3900,3900,3900,3900,0
|
|
20250224,175800,167555115,3900,3900,3900,3900,0
|
|
20250224,175700,167555115,3900,3900,3900,3900,0
|
|
20250224,175600,167555115,3900,3900,3900,3900,0
|
|
20250224,175500,167555115,3900,3900,3900,3900,0
|
|
20250224,175400,167555115,3900,3900,3900,3900,0
|
|
20250224,175300,167555115,3900,3900,3900,3900,0
|
|
20250224,175200,167555115,3900,3900,3900,3900,0
|
|
20250224,175100,167555115,3900,3900,3900,3900,0
|
|
20250224,175000,167555115,3900,3900,3900,3900,0
|
|
20250224,174900,167555115,3900,3900,3900,3900,0
|
|
20250224,174800,167555115,3900,3900,3900,3900,0
|
|
20250224,174700,167555115,3900,3900,3900,3900,0
|
|
20250224,174600,167555115,3900,3900,3900,3900,0
|
|
20250224,174500,167555115,3900,3900,3900,3900,0
|
|
20250224,174400,167555115,3900,3900,3900,3900,0
|
|
20250224,174300,167555115,3900,3900,3900,3900,0
|
|
20250224,174200,167555115,3900,3900,3900,3900,0
|
|
20250224,174100,167555115,3900,3900,3900,3900,0
|
|
20250224,174000,167555115,3900,3900,3900,3900,0
|
|
20250224,173900,167555115,3900,3900,3900,3900,0
|
|
20250224,173800,167555115,3900,3900,3900,3900,0
|
|
20250224,173700,167555115,3900,3900,3900,3900,341
|
|
20250224,173600,167555115,3900,3900,3900,3900,0
|
|
20250224,173500,167555115,3900,3900,3900,3900,0
|
|
20250224,173400,167555115,3900,3900,3900,3900,0
|
|
20250224,173300,167555115,3900,3900,3900,3900,0
|
|
20250224,173200,167555115,3900,3900,3900,3900,0
|
|
20250224,173100,167555115,3900,3900,3900,3900,0
|
|
20250224,173000,167555115,3900,3900,3900,3900,0
|
|
20250224,172900,167555115,3900,3900,3900,3900,0
|
|
20250224,172800,167555115,3900,3900,3900,3900,0
|
|
20250224,172700,167555115,3900,3900,3900,3900,0
|
|
20250224,172600,167555115,3900,3900,3900,3900,0
|
|
20250224,172500,167555115,3900,3900,3900,3900,0
|
|
20250224,172400,167555115,3900,3900,3900,3900,0
|
|
20250224,172300,167555115,3900,3900,3900,3900,0
|
|
20250224,172200,167555115,3900,3900,3900,3900,0
|
|
20250224,172100,167555115,3900,3900,3900,3900,0
|
|
20250224,172000,167555115,3900,3900,3900,3900,0
|
|
20250224,171900,167555115,3900,3900,3900,3900,0
|
|
20250224,171800,167555115,3900,3900,3900,3900,0
|
|
20250224,171700,167555115,3900,3900,3900,3900,0
|
|
20250224,171600,167555115,3900,3900,3900,3900,0
|
|
20250224,171500,167555115,3900,3900,3900,3900,0
|
|
20250224,171400,167555115,3900,3900,3900,3900,0
|
|
20250224,171300,167555115,3900,3900,3900,3900,0
|
|
20250224,171200,167555115,3900,3900,3900,3900,0
|
|
20250224,171100,167555115,3900,3900,3900,3900,0
|
|
20250224,171000,167555115,3900,3900,3900,3900,0
|
|
20250224,170900,167555115,3900,3900,3900,3900,0
|
|
20250224,170800,167555115,3900,3900,3900,3900,0
|
|
20250224,170700,167555115,3900,3900,3900,3900,341
|
|
20250224,170600,167555115,3900,3900,3900,3900,0
|
|
20250224,170500,167555115,3900,3900,3900,3900,0
|
|
20250224,170400,167555115,3900,3900,3900,3900,0
|
|
20250224,170300,167555115,3900,3900,3900,3900,0
|
|
20250224,170200,167555115,3900,3900,3900,3900,0
|
|
20250224,170100,167555115,3900,3900,3900,3900,0
|
|
20250224,170000,167555115,3900,3900,3900,3900,0
|
|
20250224,165900,167555115,3900,3900,3900,3900,0
|
|
20250224,165800,167555115,3900,3900,3900,3900,0
|
|
20250224,165700,167555115,3900,3900,3900,3900,0
|
|
20250224,165600,167555115,3900,3900,3900,3900,0
|
|
20250224,165500,167555115,3900,3900,3900,3900,0
|
|
20250224,165400,167555115,3900,3900,3900,3900,0
|
|
20250224,165300,167555115,3900,3900,3900,3900,0
|
|
20250224,165200,167555115,3900,3900,3900,3900,0
|
|
20250224,165100,167555115,3900,3900,3900,3900,0
|
|
20250224,165000,167555115,3900,3900,3900,3900,0
|
|
20250224,164900,167555115,3900,3900,3900,3900,0
|
|
20250224,164800,167555115,3900,3900,3900,3900,0
|
|
20250224,164700,167555115,3900,3900,3900,3900,0
|
|
20250224,164600,167555115,3900,3900,3900,3900,0
|
|
20250224,164500,167555115,3900,3900,3900,3900,0
|
|
20250224,164400,167555115,3900,3900,3900,3900,0
|
|
20250224,164300,167555115,3900,3900,3900,3900,0
|
|
20250224,164200,167555115,3900,3900,3900,3900,0
|
|
20250224,164100,167555115,3900,3900,3900,3900,0
|
|
20250224,164000,167555115,3900,3900,3900,3900,0
|
|
20250224,163900,167555115,3900,3900,3900,3900,0
|
|
20250224,163800,167555115,3900,3900,3900,3900,0
|
|
20250224,163700,167555115,3900,3900,3900,3900,341
|
|
20250224,163600,167555115,3900,3900,3900,3900,0
|
|
20250224,163500,167555115,3900,3900,3900,3900,0
|
|
20250224,163400,167555115,3900,3900,3900,3900,0
|
|
20250224,163300,167555115,3900,3900,3900,3900,0
|
|
20250224,163200,167555115,3900,3900,3900,3900,0
|
|
20250224,163100,167555115,3900,3900,3900,3900,0
|
|
20250224,163000,167555115,3900,3900,3900,3900,0
|
|
20250224,162900,167555115,3900,3900,3900,3900,0
|
|
20250224,162800,167555115,3900,3900,3900,3900,0
|
|
20250224,162700,167555115,3900,3900,3900,3900,0
|
|
20250224,162600,167555115,3900,3900,3900,3900,0
|
|
20250224,162500,167555115,3900,3900,3900,3900,0
|
|
20250224,162400,167555115,3900,3900,3900,3900,0
|
|
20250224,162300,167555115,3900,3900,3900,3900,0
|
|
20250224,162200,167555115,3900,3900,3900,3900,0
|
|
20250224,162100,167555115,3900,3900,3900,3900,0
|
|
20250224,162000,167555115,3900,3900,3900,3900,0
|
|
20250224,161900,167555115,3900,3900,3900,3900,0
|
|
20250224,161800,167555115,3900,3900,3900,3900,0
|
|
20250224,161700,167555115,3900,3900,3900,3900,0
|
|
20250224,161600,167555115,3900,3900,3900,3900,0
|
|
20250224,161500,167555115,3900,3900,3900,3900,0
|
|
20250224,161400,167555115,3900,3900,3900,3900,0
|
|
20250224,161300,167555115,3900,3900,3900,3900,0
|
|
20250224,161200,167555115,3900,3900,3900,3900,0
|
|
20250224,161100,167555115,3900,3900,3900,3900,0
|
|
20250224,161000,167555115,3900,3900,3900,3900,0
|
|
20250224,160900,167555115,3900,3900,3900,3900,0
|
|
20250224,160800,167555115,3900,3900,3900,3900,0
|
|
20250224,160700,167555115,3900,3900,3900,3900,341
|
|
20250224,160600,167555115,3900,3900,3900,3900,0
|
|
20250224,160500,167555115,3900,3900,3900,3900,0
|
|
20250224,160400,167555115,3900,3900,3900,3900,0
|
|
20250224,160300,167555115,3900,3900,3900,3900,0
|
|
20250224,160200,167555115,3900,3900,3900,3900,0
|
|
20250224,160100,167555115,3900,3900,3900,3900,0
|
|
20250224,160000,167555115,3900,3900,3900,3900,0
|
|
20250224,155900,167555115,3900,3900,3900,3900,0
|
|
20250224,155800,167555115,3900,3900,3900,3900,0
|
|
20250224,155700,167555115,3900,3900,3900,3900,0
|
|
20250224,155600,167555115,3900,3900,3900,3900,0
|
|
20250224,155500,167555115,3900,3900,3900,3900,0
|
|
20250224,155400,167555115,3900,3900,3900,3900,0
|
|
20250224,155300,167555115,3900,3900,3900,3900,0
|
|
20250224,155200,167555115,3900,3900,3900,3900,0
|
|
20250224,155100,167555115,3900,3900,3900,3900,0
|
|
20250224,155000,167555115,3900,3900,3900,3900,0
|
|
20250224,154900,167555115,3900,3900,3900,3900,0
|
|
20250224,154800,167555115,3900,3900,3900,3900,0
|
|
20250224,154700,167555115,3900,3900,3900,3900,0
|
|
20250224,154600,167555115,3900,3900,3900,3900,0
|
|
20250224,154500,167555115,3900,3900,3900,3900,0
|
|
20250224,154400,167555115,3900,3900,3900,3900,0
|
|
20250224,154300,167555115,3900,3900,3900,3900,0
|
|
20250224,154200,167555115,3900,3900,3900,3900,0
|
|
20250224,154100,167555115,3900,3900,3900,3900,0
|
|
20250224,154000,167555115,3900,3900,3900,3900,0
|
|
20250224,153900,167555115,3900,3900,3900,3900,0
|
|
20250224,153800,167555115,3900,3900,3900,3900,0
|
|
20250224,153700,167555115,3900,3900,3900,3900,341
|
|
20250224,153600,167555115,3900,3900,3900,3900,0
|
|
20250224,153500,167555115,3900,3900,3900,3900,0
|
|
20250224,153400,167555115,3900,3900,3900,3900,0
|
|
20250224,153300,167555115,3900,3900,3900,3900,0
|
|
20250224,153200,167555115,3900,3900,3900,3900,0
|
|
20250224,153100,167555115,3900,3900,3900,3900,0
|
|
20250224,153000,167555115,3900,3900,3900,3900,341
|
|
20250224,152900,166225215,3905,3905,3905,3905,0
|
|
20250224,152800,166225215,3905,3905,3905,3905,0
|
|
20250224,152700,166225215,3905,3905,3905,3905,0
|
|
20250224,152600,166225215,3905,3905,3905,3905,0
|
|
20250224,152500,166225215,3905,3905,3905,3905,0
|
|
20250224,152400,166225215,3905,3905,3905,3905,0
|
|
20250224,152300,166225215,3905,3905,3905,3905,0
|
|
20250224,152200,166225215,3905,3905,3905,3905,0
|
|
20250224,152100,166225215,3905,3905,3905,3905,0
|
|
20250224,152000,166225215,3905,3905,3905,3905,0
|
|
20250224,151900,166225215,3905,3905,3905,3905,11
|
|
20250224,151800,166182260,3910,3910,3910,3910,0
|
|
20250224,151700,166182260,3910,3910,3910,3910,83
|
|
20250224,151600,165857730,3910,3910,3910,3910,1
|
|
20250224,151500,165853820,3930,3930,3930,3930,0
|
|
20250224,151400,165853820,3930,3930,3930,3930,0
|
|
20250224,151300,165853820,3930,3930,3930,3930,0
|
|
20250224,151200,165853820,3930,3930,3930,3930,0
|
|
20250224,151100,165853820,3930,3930,3930,3930,0
|
|
20250224,151000,165853820,3930,3930,3935,3920,486
|
|
20250224,150900,163948660,3920,3935,3935,3920,30
|
|
20250224,150800,163830670,3935,3925,3935,3925,61
|
|
20250224,150700,163591235,3925,3925,3925,3925,0
|
|
20250224,150600,163591235,3925,3925,3925,3925,440
|
|
20250224,150500,161864235,3935,3935,3935,3935,0
|
|
20250224,150400,161864235,3935,3935,3935,3935,0
|
|
20250224,150300,161864235,3935,3935,3935,3935,1
|
|
20250224,150200,161860300,3920,3935,3935,3920,15
|
|
20250224,150100,161801290,3920,3920,3920,3920,0
|
|
20250224,150000,161801290,3920,3920,3920,3920,101
|
|
20250224,145900,161405370,3935,3935,3935,3935,0
|
|
20250224,145800,161405370,3935,3935,3935,3935,0
|
|
20250224,145700,161405370,3935,3920,3935,3920,7
|
|
20250224,145600,161377900,3935,3935,3935,3935,0
|
|
20250224,145500,161377900,3935,3935,3935,3935,0
|
|
20250224,145400,161377900,3935,3935,3935,3935,0
|
|
20250224,145300,161377900,3935,3935,3935,3935,0
|
|
20250224,145200,161377900,3935,3935,3935,3935,0
|
|
20250224,145100,161377900,3935,3930,3935,3930,2
|
|
20250224,145000,161370035,3915,3915,3915,3915,1
|
|
20250224,144900,161366120,3940,3935,3940,3935,15
|
|
20250224,144800,161307090,3920,3935,3940,3915,39
|
|
20250224,144700,161154030,3915,3930,3935,3915,625
|
|
20250224,144600,158695940,3925,3925,3925,3925,29
|
|
20250224,144500,158582115,3940,3940,3940,3925,117
|
|
20250224,144400,158122785,3940,3940,3940,3940,1
|
|
20250224,144300,158118845,3940,3930,3940,3930,21
|
|
20250224,144200,158036305,3940,3940,3940,3940,0
|
|
20250224,144100,158036305,3940,3940,3940,3940,1
|
|
20250224,144000,158032365,3930,3935,3935,3930,674
|
|
20250224,143900,155380550,3955,3955,3955,3955,0
|
|
20250224,143800,155380550,3955,3950,3955,3950,200
|
|
20250224,143700,154589555,3940,3945,3945,3940,21
|
|
20250224,143600,154506760,3960,3960,3960,3960,0
|
|
20250224,143500,154506760,3960,3950,3960,3950,100
|
|
20250224,143400,154111040,3950,3950,3950,3950,0
|
|
20250224,143300,154111040,3950,3945,3950,3945,800
|
|
20250224,143200,150953605,3940,3930,3945,3930,850
|
|
20250224,143100,147604110,3940,3940,3940,3940,0
|
|
20250224,143000,147604110,3940,3940,3940,3940,0
|
|
20250224,142900,147604110,3940,3940,3940,3940,0
|
|
20250224,142800,147604110,3940,3940,3940,3940,0
|
|
20250224,142700,147604110,3940,3925,3940,3925,98
|
|
20250224,142600,147218835,3925,3925,3925,3925,1
|
|
20250224,142500,147214910,3925,3910,3925,3910,1108
|
|
20250224,142400,142873755,3910,3885,3910,3875,5300
|
|
20250224,142300,122230600,3895,3895,3895,3895,0
|
|
20250224,142200,122230600,3895,3895,3895,3895,0
|
|
20250224,142100,122230600,3895,3880,3895,3880,243
|
|
20250224,142000,121287530,3880,3880,3880,3880,200
|
|
20250224,141900,120511530,3900,3900,3900,3900,0
|
|
20250224,141800,120511530,3900,3900,3900,3900,0
|
|
20250224,141700,120511530,3900,3900,3900,3900,0
|
|
20250224,141600,120511530,3900,3900,3900,3900,0
|
|
20250224,141500,120511530,3900,3900,3900,3900,0
|
|
20250224,141400,120511530,3900,3900,3900,3900,0
|
|
20250224,141300,120511530,3900,3900,3900,3900,0
|
|
20250224,141200,120511530,3900,3900,3900,3900,1
|
|
20250224,141100,120507630,3890,3890,3890,3890,201
|
|
20250224,141000,119725740,3905,3905,3905,3905,0
|
|
20250224,140900,119725740,3905,3905,3905,3905,0
|
|
20250224,140800,119725740,3905,3905,3905,3905,0
|
|
20250224,140700,119725740,3905,3890,3905,3890,113
|
|
20250224,140600,119286145,3905,3905,3905,3905,0
|
|
20250224,140500,119286145,3905,3895,3905,3895,2
|
|
20250224,140400,119278345,3895,3895,3895,3895,0
|
|
20250224,140300,119278345,3895,3895,3895,3895,10
|
|
20250224,140200,119239395,3900,3900,3900,3900,0
|
|
20250224,140100,119239395,3900,3900,3900,3900,0
|
|
20250224,140000,119239395,3900,3900,3900,3900,0
|
|
20250224,135900,119239395,3900,3900,3900,3900,0
|
|
20250224,135800,119239395,3900,3900,3900,3900,42
|
|
20250224,135700,119075595,3905,3905,3905,3905,1
|
|
20250224,135600,119071690,3900,3900,3900,3900,0
|
|
20250224,135500,119071690,3900,3895,3900,3895,410
|
|
20250224,135400,117473320,3895,3895,3895,3895,0
|
|
20250224,135300,117473320,3895,3895,3895,3895,0
|
|
20250224,135200,117473320,3895,3895,3895,3895,0
|
|
20250224,135100,117473320,3895,3895,3895,3895,0
|
|
20250224,135000,117473320,3895,3895,3895,3895,0
|
|
20250224,134900,117473320,3895,3895,3895,3895,0
|
|
20250224,134800,117473320,3895,3895,3895,3895,12
|
|
20250224,134700,117426580,3900,3900,3900,3900,1
|
|
20250224,134600,117422680,3895,3895,3895,3895,425
|
|
20250224,134500,115767305,3900,3900,3900,3900,301
|
|
20250224,134400,114593405,3900,3900,3900,3900,0
|
|
20250224,134300,114593405,3900,3900,3900,3900,0
|
|
20250224,134200,114593405,3900,3900,3900,3900,0
|
|
20250224,134100,114593405,3900,3900,3900,3900,0
|
|
20250224,134000,114593405,3900,3900,3900,3900,0
|
|
20250224,133900,114593405,3900,3900,3900,3900,0
|
|
20250224,133800,114593405,3900,3900,3900,3900,126
|
|
20250224,133700,114102005,3910,3910,3910,3910,0
|
|
20250224,133600,114102005,3910,3910,3910,3910,1
|
|
20250224,133500,114098095,3895,3895,3895,3895,593
|
|
20250224,133400,111788360,3895,3895,3895,3895,0
|
|
20250224,133300,111788360,3895,3895,3895,3895,1
|
|
20250224,133200,111784465,3890,3890,3890,3890,0
|
|
20250224,133100,111784465,3890,3890,3890,3890,0
|
|
20250224,133000,111784465,3890,3890,3890,3890,200
|
|
20250224,132900,111006465,3895,3895,3895,3895,0
|
|
20250224,132800,111006465,3895,3895,3895,3895,0
|
|
20250224,132700,111006465,3895,3895,3895,3895,0
|
|
20250224,132600,111006465,3895,3895,3895,3895,162
|
|
20250224,132500,110375475,3890,3890,3890,3890,0
|
|
20250224,132400,110375475,3890,3890,3890,3890,0
|
|
20250224,132300,110375475,3890,3890,3890,3890,1
|
|
20250224,132200,110371585,3880,3880,3880,3880,0
|
|
20250224,132100,110371585,3880,3880,3880,3880,0
|
|
20250224,132000,110371585,3880,3880,3880,3880,0
|
|
20250224,131900,110371585,3880,3880,3880,3880,0
|
|
20250224,131800,110371585,3880,3880,3880,3880,0
|
|
20250224,131700,110371585,3880,3880,3880,3880,5
|
|
20250224,131600,110352185,3880,3880,3880,3880,100
|
|
20250224,131500,109964185,3895,3895,3895,3895,0
|
|
20250224,131400,109964185,3895,3895,3895,3895,0
|
|
20250224,131300,109964185,3895,3895,3895,3895,0
|
|
20250224,131200,109964185,3895,3895,3895,3895,0
|
|
20250224,131100,109964185,3895,3895,3895,3895,0
|
|
20250224,131000,109964185,3895,3895,3895,3895,0
|
|
20250224,130900,109964185,3895,3895,3895,3895,0
|
|
20250224,130800,109964185,3895,3895,3895,3895,0
|
|
20250224,130700,109964185,3895,3895,3895,3895,37
|
|
20250224,130600,109820070,3895,3895,3895,3895,1
|
|
20250224,130500,109816175,3880,3880,3880,3880,0
|
|
20250224,130400,109816175,3880,3880,3880,3880,0
|
|
20250224,130300,109816175,3880,3880,3880,3880,0
|
|
20250224,130200,109816175,3880,3880,3880,3880,0
|
|
20250224,130100,109816175,3880,3880,3880,3880,0
|
|
20250224,130000,109816175,3880,3880,3880,3880,0
|
|
20250224,125900,109816175,3880,3890,3890,3880,1500
|
|
20250224,125800,103993785,3900,3900,3900,3900,0
|
|
20250224,125700,103993785,3900,3900,3900,3900,0
|
|
20250224,125600,103993785,3900,3900,3900,3900,0
|
|
20250224,125500,103993785,3900,3900,3900,3900,0
|
|
20250224,125400,103993785,3900,3900,3900,3900,0
|
|
20250224,125300,103993785,3900,3900,3900,3900,0
|
|
20250224,125200,103993785,3900,3900,3900,3900,0
|
|
20250224,125100,103993785,3900,3900,3900,3900,0
|
|
20250224,125000,103993785,3900,3905,3905,3900,674
|
|
20250224,124900,101365135,3915,3915,3915,3915,0
|
|
20250224,124800,101365135,3915,3915,3915,3915,11
|
|
20250224,124700,101322070,3900,3900,3900,3900,225
|
|
20250224,124600,100444570,3890,3890,3890,3890,0
|
|
20250224,124500,100444570,3890,3890,3890,3890,0
|
|
20250224,124400,100444570,3890,3890,3890,3890,0
|
|
20250224,124300,100444570,3890,3900,3900,3890,717
|
|
20250224,124200,97648290,3900,3900,3900,3900,0
|
|
20250224,124100,97648290,3900,3900,3900,3900,0
|
|
20250224,124000,97648290,3900,3900,3900,3900,0
|
|
20250224,123900,97648290,3900,3900,3900,3900,0
|
|
20250224,123800,97648290,3900,3900,3900,3900,0
|
|
20250224,123700,97648290,3900,3900,3900,3900,0
|
|
20250224,123600,97648290,3900,3900,3900,3900,0
|
|
20250224,123500,97648290,3900,3900,3900,3900,0
|
|
20250224,123400,97648290,3900,3900,3900,3900,0
|
|
20250224,123300,97648290,3900,3900,3900,3900,0
|
|
20250224,123200,97648290,3900,3900,3900,3900,0
|
|
20250224,123100,97648290,3900,3900,3900,3900,0
|
|
20250224,123000,97648290,3900,3900,3900,3900,1
|
|
20250224,122900,97644390,3895,3895,3895,3895,0
|
|
20250224,122800,97644390,3895,3895,3895,3895,30
|
|
20250224,122700,97527540,3895,3895,3895,3895,104
|
|
20250224,122600,97122460,3900,3900,3900,3900,0
|
|
20250224,122500,97122460,3900,3900,3900,3900,0
|
|
20250224,122400,97122460,3900,3900,3900,3900,0
|
|
20250224,122300,97122460,3900,3900,3900,3900,0
|
|
20250224,122200,97122460,3900,3900,3900,3900,0
|
|
20250224,122100,97122460,3900,3900,3900,3900,0
|
|
20250224,122000,97122460,3900,3900,3900,3900,0
|
|
20250224,121900,97122460,3900,3900,3900,3900,50
|
|
20250224,121800,96927460,3900,3900,3900,3900,0
|
|
20250224,121700,96927460,3900,3900,3900,3900,0
|
|
20250224,121600,96927460,3900,3900,3900,3900,0
|
|
20250224,121500,96927460,3900,3900,3900,3900,0
|
|
20250224,121400,96927460,3900,3900,3900,3900,0
|
|
20250224,121300,96927460,3900,3900,3900,3900,0
|
|
20250224,121200,96927460,3900,3900,3900,3900,0
|
|
20250224,121100,96927460,3900,3900,3900,3900,1
|
|
20250224,121000,96923560,3900,3900,3900,3900,0
|
|
20250224,120900,96923560,3900,3900,3900,3900,0
|
|
20250224,120800,96923560,3900,3900,3900,3900,0
|
|
20250224,120700,96923560,3900,3900,3900,3900,0
|
|
20250224,120600,96923560,3900,3900,3900,3900,0
|
|
20250224,120500,96923560,3900,3900,3900,3900,0
|
|
20250224,120400,96923560,3900,3900,3900,3900,0
|
|
20250224,120300,96923560,3900,3900,3900,3900,0
|
|
20250224,120200,96923560,3900,3900,3900,3900,0
|
|
20250224,120100,96923560,3900,3900,3900,3900,0
|
|
20250224,120000,96923560,3900,3900,3900,3900,0
|
|
20250224,115900,96923560,3900,3900,3900,3900,0
|
|
20250224,115800,96923560,3900,3900,3900,3900,0
|
|
20250224,115700,96923560,3900,3900,3900,3900,0
|
|
20250224,115600,96923560,3900,3900,3900,3900,0
|
|
20250224,115500,96923560,3900,3900,3900,3900,0
|
|
20250224,115400,96923560,3900,3900,3900,3900,0
|
|
20250224,115300,96923560,3900,3900,3900,3900,0
|
|
20250224,115200,96923560,3900,3900,3900,3900,0
|
|
20250224,115100,96923560,3900,3900,3900,3900,0
|
|
20250224,115000,96923560,3900,3900,3900,3900,0
|
|
20250224,114900,96923560,3900,3900,3900,3900,0
|
|
20250224,114800,96923560,3900,3900,3900,3900,0
|
|
20250224,114700,96923560,3900,3900,3900,3900,0
|
|
20250224,114600,96923560,3900,3900,3900,3900,1
|
|
20250224,114500,96919660,3900,3900,3900,3900,0
|
|
20250224,114400,96919660,3900,3900,3900,3900,0
|
|
20250224,114300,96919660,3900,3900,3900,3900,0
|
|
20250224,114200,96919660,3900,3900,3900,3900,0
|
|
20250224,114100,96919660,3900,3900,3900,3900,0
|
|
20250224,114000,96919660,3900,3900,3900,3900,0
|
|
20250224,113900,96919660,3900,3900,3900,3900,0
|
|
20250224,113800,96919660,3900,3900,3900,3900,0
|
|
20250224,113700,96919660,3900,3900,3900,3900,0
|
|
20250224,113600,96919660,3900,3900,3900,3900,0
|
|
20250224,113500,96919660,3900,3900,3900,3900,0
|
|
20250224,113400,96919660,3900,3900,3900,3900,0
|
|
20250224,113300,96919660,3900,3900,3900,3900,0
|
|
20250224,113200,96919660,3900,3900,3900,3900,0
|
|
20250224,113100,96919660,3900,3900,3900,3900,0
|
|
20250224,113000,96919660,3900,3900,3900,3900,0
|
|
20250224,112900,96919660,3900,3900,3900,3900,0
|
|
20250224,112800,96919660,3900,3900,3900,3900,0
|
|
20250224,112700,96919660,3900,3900,3900,3900,0
|
|
20250224,112600,96919660,3900,3900,3900,3900,0
|
|
20250224,112500,96919660,3900,3900,3900,3900,0
|
|
20250224,112400,96919660,3900,3900,3900,3900,0
|
|
20250224,112300,96919660,3900,3900,3900,3900,0
|
|
20250224,112200,96919660,3900,3900,3900,3900,0
|
|
20250224,112100,96919660,3900,3900,3900,3900,0
|
|
20250224,112000,96919660,3900,3905,3905,3900,1021
|
|
20250224,111900,92937705,3925,3925,3925,3925,0
|
|
20250224,111800,92937705,3925,3925,3925,3925,0
|
|
20250224,111700,92937705,3925,3925,3925,3925,0
|
|
20250224,111600,92937705,3925,3900,3925,3900,1150
|
|
20250224,111500,88439935,3900,3900,3900,3900,0
|
|
20250224,111400,88439935,3900,3900,3900,3900,0
|
|
20250224,111300,88439935,3900,3900,3900,3900,0
|
|
20250224,111200,88439935,3900,3900,3900,3900,0
|
|
20250224,111100,88439935,3900,3895,3900,3895,25
|
|
20250224,111000,88342555,3895,3895,3895,3895,0
|
|
20250224,110900,88342555,3895,3895,3895,3895,0
|
|
20250224,110800,88342555,3895,3895,3895,3895,0
|
|
20250224,110700,88342555,3895,3895,3895,3895,0
|
|
20250224,110600,88342555,3895,3895,3895,3895,0
|
|
20250224,110500,88342555,3895,3895,3895,3895,7
|
|
20250224,110400,88315290,3890,3890,3890,3890,5
|
|
20250224,110300,88295840,3895,3895,3895,3895,0
|
|
20250224,110200,88295840,3895,3895,3895,3895,0
|
|
20250224,110100,88295840,3895,3895,3895,3895,0
|
|
20250224,110000,88295840,3895,3895,3895,3895,0
|
|
20250224,105900,88295840,3895,3895,3895,3895,0
|
|
20250224,105800,88295840,3895,3895,3895,3895,0
|
|
20250224,105700,88295840,3895,3895,3895,3895,1
|
|
20250224,105600,88291945,3885,3885,3885,3885,65
|
|
20250224,105500,88039420,3885,3885,3885,3885,0
|
|
20250224,105400,88039420,3885,3885,3885,3885,0
|
|
20250224,105300,88039420,3885,3885,3885,3885,0
|
|
20250224,105200,88039420,3885,3885,3885,3885,1
|
|
20250224,105100,88035535,3870,3870,3870,3870,1
|
|
20250224,105000,88031665,3870,3870,3870,3870,0
|
|
20250224,104900,88031665,3870,3870,3870,3870,0
|
|
20250224,104800,88031665,3870,3880,3880,3870,880
|
|
20250224,104700,84623845,3885,3885,3885,3885,0
|
|
20250224,104600,84623845,3885,3885,3885,3880,15
|
|
20250224,104500,84565585,3890,3890,3890,3890,0
|
|
20250224,104400,84565585,3890,3890,3890,3890,0
|
|
20250224,104300,84565585,3890,3890,3890,3890,0
|
|
20250224,104200,84565585,3890,3890,3890,3890,1
|
|
20250224,104100,84561695,3875,3885,3885,3875,2169
|
|
20250224,104000,76154935,3890,3890,3890,3890,0
|
|
20250224,103900,76154935,3890,3890,3890,3890,44
|
|
20250224,103800,75983775,3895,3895,3895,3895,0
|
|
20250224,103700,75983775,3895,3895,3895,3895,0
|
|
20250224,103600,75983775,3895,3895,3895,3895,9
|
|
20250224,103500,75948720,3895,3895,3895,3895,0
|
|
20250224,103400,75948720,3895,3895,3895,3890,4
|
|
20250224,103300,75933150,3890,3890,3890,3890,0
|
|
20250224,103200,75933150,3890,3890,3890,3890,0
|
|
20250224,103100,75933150,3890,3890,3890,3890,66
|
|
20250224,103000,75676410,3900,3900,3900,3900,0
|
|
20250224,102900,75676410,3900,3900,3900,3900,0
|
|
20250224,102800,75676410,3900,3900,3900,3900,0
|
|
20250224,102700,75676410,3900,3900,3900,3900,0
|
|
20250224,102600,75676410,3900,3900,3900,3900,0
|
|
20250224,102500,75676410,3900,3900,3900,3900,0
|
|
20250224,102400,75676410,3900,3900,3900,3900,0
|
|
20250224,102300,75676410,3900,3900,3900,3900,0
|
|
20250224,102200,75676410,3900,3900,3900,3900,0
|
|
20250224,102100,75676410,3900,3900,3900,3900,0
|
|
20250224,102000,75676410,3900,3900,3900,3900,3
|
|
20250224,101900,75664710,3900,3900,3900,3900,0
|
|
20250224,101800,75664710,3900,3900,3900,3900,0
|
|
20250224,101700,75664710,3900,3900,3900,3900,0
|
|
20250224,101600,75664710,3900,3900,3900,3900,0
|
|
20250224,101500,75664710,3900,3900,3900,3900,2
|
|
20250224,101400,75656910,3900,3900,3900,3900,0
|
|
20250224,101300,75656910,3900,3900,3900,3900,0
|
|
20250224,101200,75656910,3900,3900,3900,3900,0
|
|
20250224,101100,75656910,3900,3900,3900,3900,3
|
|
20250224,101000,75645210,3900,3900,3900,3900,0
|
|
20250224,100900,75645210,3900,3900,3900,3900,0
|
|
20250224,100800,75645210,3900,3895,3900,3895,2
|
|
20250224,100700,75637415,3895,3905,3905,3895,165
|
|
20250224,100600,74993110,3910,3895,3910,3895,143
|
|
20250224,100500,74436110,3890,3890,3890,3890,65
|
|
20250224,100400,74183260,3885,3890,3890,3885,67
|
|
20250224,100300,73922960,3885,3885,3885,3885,0
|
|
20250224,100200,73922960,3885,3885,3885,3885,0
|
|
20250224,100100,73922960,3885,3885,3885,3885,0
|
|
20250224,100000,73922960,3885,3885,3885,3885,0
|
|
20250224,095900,73922960,3885,3885,3885,3885,0
|
|
20250224,095800,73922960,3885,3890,3890,3885,188
|
|
20250224,095700,73192080,3895,3895,3895,3895,1
|
|
20250224,095600,73188185,3895,3895,3895,3895,0
|
|
20250224,095500,73188185,3895,3895,3895,3895,0
|
|
20250224,095400,73188185,3895,3895,3895,3895,1
|
|
20250224,095300,73184290,3880,3890,3890,3880,534
|
|
20250224,095200,71110410,3885,3885,3885,3885,0
|
|
20250224,095100,71110410,3885,3880,3885,3880,94
|
|
20250224,095000,70745470,3880,3880,3880,3880,0
|
|
20250224,094900,70745470,3880,3880,3880,3880,10
|
|
20250224,094800,70706670,3890,3890,3890,3890,98
|
|
20250224,094700,70325450,3890,3885,3890,3880,913
|
|
20250224,094600,66777235,3890,3890,3890,3890,0
|
|
20250224,094500,66777235,3890,3890,3890,3890,0
|
|
20250224,094400,66777235,3890,3890,3890,3890,81
|
|
20250224,094300,66462145,3890,3890,3890,3890,0
|
|
20250224,094200,66462145,3890,3890,3890,3890,1
|
|
20250224,094100,66458255,3885,3885,3885,3885,15
|
|
20250224,094000,66399980,3895,3900,3900,3895,46
|
|
20250224,093900,66220615,3890,3910,3910,3890,1546
|
|
20250224,093800,60195590,3910,3910,3910,3910,0
|
|
20250224,093700,60195590,3910,3910,3910,3910,0
|
|
20250224,093600,60195590,3910,3915,3915,3910,383
|
|
20250224,093500,58696405,3920,3920,3920,3920,0
|
|
20250224,093400,58696405,3920,3925,3925,3920,659
|
|
20250224,093300,56110220,3925,3930,3930,3925,791
|
|
20250224,093200,53005140,3925,3925,3925,3925,20
|
|
20250224,093100,52926640,3950,3950,3950,3950,0
|
|
20250224,093000,52926640,3950,3955,3955,3950,12
|
|
20250224,092900,52879195,3955,3945,3955,3945,610
|
|
20250224,092800,50469655,3950,3910,3965,3910,1346
|
|
20250224,092700,45174550,3910,3915,3915,3910,635
|
|
20250224,092600,42690050,3915,3915,3915,3915,260
|
|
20250224,092500,41672150,3915,3915,3915,3915,50
|
|
20250224,092400,41476400,3910,3910,3910,3910,12
|
|
20250224,092300,41429480,3905,3905,3905,3905,203
|
|
20250224,092200,40636765,3905,3905,3905,3905,0
|
|
20250224,092100,40636765,3905,3905,3905,3905,110
|
|
20250224,092000,40207215,3905,3900,3905,3900,210
|
|
20250224,091900,39388165,3900,3890,3900,3890,1273
|
|
20250224,091800,34430190,3880,3890,3890,3880,1100
|
|
20250224,091700,30160505,3895,3895,3895,3895,0
|
|
20250224,091600,30160505,3895,3895,3895,3895,0
|
|
20250224,091500,30160505,3895,3875,3895,3870,407
|
|
20250224,091400,28581165,3875,3875,3875,3875,100
|
|
20250224,091300,28193665,3875,3880,3880,3875,99
|
|
20250224,091200,27810035,3880,3880,3885,3880,442
|
|
20250224,091100,26094070,3890,3890,3890,3890,539
|
|
20250224,091000,23997360,3890,3890,3890,3890,10
|
|
20250224,090900,23958460,3890,3870,3890,3870,8
|
|
20250224,090800,23927460,3870,3875,3875,3870,1500
|
|
20250224,090700,18118715,3875,3875,3875,3875,0
|
|
20250224,090600,18118715,3875,3875,3875,3875,251
|
|
20250224,090500,17146090,3895,3870,3895,3865,2322
|
|
20250224,090400,8133315,3865,3865,3865,3865,0
|
|
20250224,090300,8133315,3865,3875,3875,3865,1346
|
|
20250224,090200,2922950,3880,3905,3905,3880,133
|
|
20250224,090100,2405590,3905,3915,3915,3905,110
|
|
20250224,090000,1975910,3920,3940,3940,3920,502
|