580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,183700,92571620,3835,3835,3835,3835,1577
|
|
20250225,183600,92571620,3835,3835,3835,3835,0
|
|
20250225,183500,92571620,3835,3835,3835,3835,0
|
|
20250225,183400,92571620,3835,3835,3835,3835,0
|
|
20250225,183300,92571620,3835,3835,3835,3835,0
|
|
20250225,183200,92571620,3835,3835,3835,3835,0
|
|
20250225,183100,92571620,3835,3835,3835,3835,0
|
|
20250225,183000,92571620,3835,3835,3835,3835,0
|
|
20250225,182900,92571620,3835,3835,3835,3835,0
|
|
20250225,182800,92571620,3835,3835,3835,3835,0
|
|
20250225,182700,92571620,3835,3835,3835,3835,0
|
|
20250225,182600,92571620,3835,3835,3835,3835,0
|
|
20250225,182500,92571620,3835,3835,3835,3835,0
|
|
20250225,182400,92571620,3835,3835,3835,3835,0
|
|
20250225,182300,92571620,3835,3835,3835,3835,0
|
|
20250225,182200,92571620,3835,3835,3835,3835,0
|
|
20250225,182100,92571620,3835,3835,3835,3835,0
|
|
20250225,182000,92571620,3835,3835,3835,3835,0
|
|
20250225,181900,92571620,3835,3835,3835,3835,0
|
|
20250225,181800,92571620,3835,3835,3835,3835,0
|
|
20250225,181700,92571620,3835,3835,3835,3835,0
|
|
20250225,181600,92571620,3835,3835,3835,3835,0
|
|
20250225,181500,92571620,3835,3835,3835,3835,0
|
|
20250225,181400,92571620,3835,3835,3835,3835,0
|
|
20250225,181300,92571620,3835,3835,3835,3835,0
|
|
20250225,181200,92571620,3835,3835,3835,3835,0
|
|
20250225,181100,92571620,3835,3835,3835,3835,0
|
|
20250225,181000,92571620,3835,3835,3835,3835,0
|
|
20250225,180900,92571620,3835,3835,3835,3835,0
|
|
20250225,180800,92571620,3835,3835,3835,3835,0
|
|
20250225,180700,92571620,3835,3835,3835,3835,1577
|
|
20250225,180600,92571620,3835,3835,3835,3835,0
|
|
20250225,180500,92571620,3835,3835,3835,3835,0
|
|
20250225,180400,92571620,3835,3835,3835,3835,0
|
|
20250225,180300,92571620,3835,3835,3835,3835,0
|
|
20250225,180200,92571620,3835,3835,3835,3835,0
|
|
20250225,180100,92571620,3835,3835,3835,3835,0
|
|
20250225,180000,92571620,3835,3835,3835,3835,0
|
|
20250225,175900,92571620,3835,3835,3835,3835,0
|
|
20250225,175800,92571620,3835,3835,3835,3835,0
|
|
20250225,175700,92571620,3835,3835,3835,3835,0
|
|
20250225,175600,92571620,3835,3835,3835,3835,0
|
|
20250225,175500,92571620,3835,3835,3835,3835,0
|
|
20250225,175400,92571620,3835,3835,3835,3835,0
|
|
20250225,175300,92571620,3835,3835,3835,3835,0
|
|
20250225,175200,92571620,3835,3835,3835,3835,0
|
|
20250225,175100,92571620,3835,3835,3835,3835,0
|
|
20250225,175000,92571620,3835,3835,3835,3835,0
|
|
20250225,174900,92571620,3835,3835,3835,3835,0
|
|
20250225,174800,92571620,3835,3835,3835,3835,0
|
|
20250225,174700,92571620,3835,3835,3835,3835,0
|
|
20250225,174600,92571620,3835,3835,3835,3835,0
|
|
20250225,174500,92571620,3835,3835,3835,3835,0
|
|
20250225,174400,92571620,3835,3835,3835,3835,0
|
|
20250225,174300,92571620,3835,3835,3835,3835,0
|
|
20250225,174200,92571620,3835,3835,3835,3835,0
|
|
20250225,174100,92571620,3835,3835,3835,3835,0
|
|
20250225,174000,92571620,3835,3835,3835,3835,0
|
|
20250225,173900,92571620,3835,3835,3835,3835,0
|
|
20250225,173800,92571620,3835,3835,3835,3835,0
|
|
20250225,173700,92571620,3835,3835,3835,3835,1577
|
|
20250225,173600,92571620,3835,3835,3835,3835,0
|
|
20250225,173500,92571620,3835,3835,3835,3835,0
|
|
20250225,173400,92571620,3835,3835,3835,3835,0
|
|
20250225,173300,92571620,3835,3835,3835,3835,0
|
|
20250225,173200,92571620,3835,3835,3835,3835,0
|
|
20250225,173100,92571620,3835,3835,3835,3835,0
|
|
20250225,173000,92571620,3835,3835,3835,3835,0
|
|
20250225,172900,92571620,3835,3835,3835,3835,0
|
|
20250225,172800,92571620,3835,3835,3835,3835,0
|
|
20250225,172700,92571620,3835,3835,3835,3835,0
|
|
20250225,172600,92571620,3835,3835,3835,3835,0
|
|
20250225,172500,92571620,3835,3835,3835,3835,0
|
|
20250225,172400,92571620,3835,3835,3835,3835,0
|
|
20250225,172300,92571620,3835,3835,3835,3835,0
|
|
20250225,172200,92571620,3835,3835,3835,3835,0
|
|
20250225,172100,92571620,3835,3835,3835,3835,0
|
|
20250225,172000,92571620,3835,3835,3835,3835,0
|
|
20250225,171900,92571620,3835,3835,3835,3835,0
|
|
20250225,171800,92571620,3835,3835,3835,3835,0
|
|
20250225,171700,92571620,3835,3835,3835,3835,0
|
|
20250225,171600,92571620,3835,3835,3835,3835,0
|
|
20250225,171500,92571620,3835,3835,3835,3835,0
|
|
20250225,171400,92571620,3835,3835,3835,3835,0
|
|
20250225,171300,92571620,3835,3835,3835,3835,0
|
|
20250225,171200,92571620,3835,3835,3835,3835,0
|
|
20250225,171100,92571620,3835,3835,3835,3835,0
|
|
20250225,171000,92571620,3835,3835,3835,3835,0
|
|
20250225,170900,92571620,3835,3835,3835,3835,0
|
|
20250225,170800,92571620,3835,3835,3835,3835,0
|
|
20250225,170700,92571620,3835,3835,3835,3835,1577
|
|
20250225,170600,92571620,3835,3835,3835,3835,0
|
|
20250225,170500,92571620,3835,3835,3835,3835,0
|
|
20250225,170400,92571620,3835,3835,3835,3835,0
|
|
20250225,170300,92571620,3835,3835,3835,3835,0
|
|
20250225,170200,92571620,3835,3835,3835,3835,0
|
|
20250225,170100,92571620,3835,3835,3835,3835,0
|
|
20250225,170000,92571620,3835,3835,3835,3835,0
|
|
20250225,165900,92571620,3835,3835,3835,3835,0
|
|
20250225,165800,92571620,3835,3835,3835,3835,0
|
|
20250225,165700,92571620,3835,3835,3835,3835,0
|
|
20250225,165600,92571620,3835,3835,3835,3835,0
|
|
20250225,165500,92571620,3835,3835,3835,3835,0
|
|
20250225,165400,92571620,3835,3835,3835,3835,0
|
|
20250225,165300,92571620,3835,3835,3835,3835,0
|
|
20250225,165200,92571620,3835,3835,3835,3835,0
|
|
20250225,165100,92571620,3835,3835,3835,3835,0
|
|
20250225,165000,92571620,3835,3835,3835,3835,0
|
|
20250225,164900,92571620,3835,3835,3835,3835,0
|
|
20250225,164800,92571620,3835,3835,3835,3835,0
|
|
20250225,164700,92571620,3835,3835,3835,3835,0
|
|
20250225,164600,92571620,3835,3835,3835,3835,0
|
|
20250225,164500,92571620,3835,3835,3835,3835,0
|
|
20250225,164400,92571620,3835,3835,3835,3835,0
|
|
20250225,164300,92571620,3835,3835,3835,3835,0
|
|
20250225,164200,92571620,3835,3835,3835,3835,0
|
|
20250225,164100,92571620,3835,3835,3835,3835,0
|
|
20250225,164000,92571620,3835,3835,3835,3835,0
|
|
20250225,163900,92571620,3835,3835,3835,3835,0
|
|
20250225,163800,92571620,3835,3835,3835,3835,0
|
|
20250225,163700,92571620,3835,3835,3835,3835,1577
|
|
20250225,163600,92571620,3835,3835,3835,3835,0
|
|
20250225,163500,92571620,3835,3835,3835,3835,0
|
|
20250225,163400,92571620,3835,3835,3835,3835,0
|
|
20250225,163300,92571620,3835,3835,3835,3835,0
|
|
20250225,163200,92571620,3835,3835,3835,3835,0
|
|
20250225,163100,92571620,3835,3835,3835,3835,0
|
|
20250225,163000,92571620,3835,3835,3835,3835,0
|
|
20250225,162900,92571620,3835,3835,3835,3835,0
|
|
20250225,162800,92571620,3835,3835,3835,3835,0
|
|
20250225,162700,92571620,3835,3835,3835,3835,0
|
|
20250225,162600,92571620,3835,3835,3835,3835,0
|
|
20250225,162500,92571620,3835,3835,3835,3835,0
|
|
20250225,162400,92571620,3835,3835,3835,3835,0
|
|
20250225,162300,92571620,3835,3835,3835,3835,0
|
|
20250225,162200,92571620,3835,3835,3835,3835,0
|
|
20250225,162100,92571620,3835,3835,3835,3835,0
|
|
20250225,162000,92571620,3835,3835,3835,3835,0
|
|
20250225,161900,92571620,3835,3835,3835,3835,0
|
|
20250225,161800,92571620,3835,3835,3835,3835,0
|
|
20250225,161700,92571620,3835,3835,3835,3835,0
|
|
20250225,161600,92571620,3835,3835,3835,3835,0
|
|
20250225,161500,92571620,3835,3835,3835,3835,0
|
|
20250225,161400,92571620,3835,3835,3835,3835,0
|
|
20250225,161300,92571620,3835,3835,3835,3835,0
|
|
20250225,161200,92571620,3835,3835,3835,3835,0
|
|
20250225,161100,92571620,3835,3835,3835,3835,0
|
|
20250225,161000,92571620,3835,3835,3835,3835,0
|
|
20250225,160900,92571620,3835,3835,3835,3835,0
|
|
20250225,160800,92571620,3835,3835,3835,3835,0
|
|
20250225,160700,92571620,3835,3835,3835,3835,1577
|
|
20250225,160600,92571620,3835,3835,3835,3835,0
|
|
20250225,160500,92571620,3835,3835,3835,3835,0
|
|
20250225,160400,92571620,3835,3835,3835,3835,0
|
|
20250225,160300,92571620,3835,3835,3835,3835,0
|
|
20250225,160200,92571620,3835,3835,3835,3835,0
|
|
20250225,160100,92571620,3835,3835,3835,3835,0
|
|
20250225,160000,92571620,3835,3835,3835,3835,0
|
|
20250225,155900,92571620,3835,3835,3835,3835,0
|
|
20250225,155800,92571620,3835,3835,3835,3835,0
|
|
20250225,155700,92571620,3835,3835,3835,3835,0
|
|
20250225,155600,92571620,3835,3835,3835,3835,0
|
|
20250225,155500,92571620,3835,3835,3835,3835,0
|
|
20250225,155400,92571620,3835,3835,3835,3835,0
|
|
20250225,155300,92571620,3835,3835,3835,3835,0
|
|
20250225,155200,92571620,3835,3835,3835,3835,0
|
|
20250225,155100,92571620,3835,3835,3835,3835,0
|
|
20250225,155000,92571620,3835,3835,3835,3835,0
|
|
20250225,154900,92571620,3835,3835,3835,3835,0
|
|
20250225,154800,92571620,3835,3835,3835,3835,0
|
|
20250225,154700,92571620,3835,3835,3835,3835,0
|
|
20250225,154600,92571620,3835,3835,3835,3835,0
|
|
20250225,154500,92571620,3835,3835,3835,3835,0
|
|
20250225,154400,92571620,3835,3835,3835,3835,0
|
|
20250225,154300,92571620,3835,3835,3835,3835,0
|
|
20250225,154200,92571620,3835,3835,3835,3835,0
|
|
20250225,154100,92571620,3835,3835,3835,3835,0
|
|
20250225,154000,92571620,3835,3835,3835,3835,0
|
|
20250225,153900,92571620,3835,3835,3835,3835,0
|
|
20250225,153800,92571620,3835,3835,3835,3835,0
|
|
20250225,153700,92571620,3835,3835,3835,3835,1577
|
|
20250225,153600,92571620,3835,3835,3835,3835,0
|
|
20250225,153500,92571620,3835,3835,3835,3835,0
|
|
20250225,153400,92571620,3835,3835,3835,3835,0
|
|
20250225,153300,92571620,3835,3835,3835,3835,0
|
|
20250225,153200,92571620,3835,3835,3835,3835,0
|
|
20250225,153100,92571620,3835,3835,3835,3835,0
|
|
20250225,153000,92571620,3835,3835,3835,3835,1577
|
|
20250225,152900,86523825,3850,3850,3850,3850,0
|
|
20250225,152800,86523825,3850,3850,3850,3850,0
|
|
20250225,152700,86523825,3850,3850,3850,3850,0
|
|
20250225,152600,86523825,3850,3850,3850,3850,0
|
|
20250225,152500,86523825,3850,3850,3850,3850,0
|
|
20250225,152400,86523825,3850,3850,3850,3850,0
|
|
20250225,152300,86523825,3850,3850,3850,3850,0
|
|
20250225,152200,86523825,3850,3850,3850,3850,0
|
|
20250225,152100,86523825,3850,3850,3850,3850,0
|
|
20250225,152000,86523825,3850,3850,3850,3850,0
|
|
20250225,151900,86523825,3850,3850,3850,3850,1
|
|
20250225,151800,86519975,3870,3870,3870,3870,0
|
|
20250225,151700,86519975,3870,3870,3870,3870,0
|
|
20250225,151600,86519975,3870,3870,3870,3870,0
|
|
20250225,151500,86519975,3870,3870,3870,3870,100
|
|
20250225,151400,86132975,3870,3870,3870,3870,0
|
|
20250225,151300,86132975,3870,3870,3870,3870,0
|
|
20250225,151200,86132975,3870,3870,3870,3870,0
|
|
20250225,151100,86132975,3870,3870,3870,3870,0
|
|
20250225,151000,86132975,3870,3870,3870,3870,0
|
|
20250225,150900,86132975,3870,3870,3870,3870,0
|
|
20250225,150800,86132975,3870,3870,3870,3870,0
|
|
20250225,150700,86132975,3870,3870,3870,3870,0
|
|
20250225,150600,86132975,3870,3855,3870,3855,130
|
|
20250225,150500,85631055,3850,3850,3850,3850,385
|
|
20250225,150400,84148805,3855,3855,3855,3855,130
|
|
20250225,150300,83647655,3860,3860,3860,3860,0
|
|
20250225,150200,83647655,3860,3860,3860,3860,54
|
|
20250225,150100,83439215,3865,3865,3865,3865,0
|
|
20250225,150000,83439215,3865,3865,3865,3865,0
|
|
20250225,145900,83439215,3865,3865,3865,3865,0
|
|
20250225,145800,83439215,3865,3865,3865,3865,0
|
|
20250225,145700,83439215,3865,3865,3865,3865,0
|
|
20250225,145600,83439215,3865,3865,3865,3865,0
|
|
20250225,145500,83439215,3865,3865,3865,3865,0
|
|
20250225,145400,83439215,3865,3865,3865,3865,0
|
|
20250225,145300,83439215,3865,3865,3865,3865,0
|
|
20250225,145200,83439215,3865,3865,3865,3865,2
|
|
20250225,145100,83431485,3855,3855,3855,3855,0
|
|
20250225,145000,83431485,3855,3855,3855,3855,0
|
|
20250225,144900,83431485,3855,3855,3855,3855,0
|
|
20250225,144800,83431485,3855,3855,3855,3855,0
|
|
20250225,144700,83431485,3855,3855,3855,3855,274
|
|
20250225,144600,82375215,3850,3850,3850,3850,0
|
|
20250225,144500,82375215,3850,3850,3850,3850,0
|
|
20250225,144400,82375215,3850,3850,3850,3850,0
|
|
20250225,144300,82375215,3850,3850,3850,3850,0
|
|
20250225,144200,82375215,3850,3865,3865,3850,26
|
|
20250225,144100,82274920,3865,3865,3865,3865,238
|
|
20250225,144000,81355050,3860,3860,3860,3860,40
|
|
20250225,143900,81200650,3860,3860,3860,3845,266
|
|
20250225,143800,80177405,3865,3860,3865,3860,38
|
|
20250225,143700,80030720,3860,3860,3860,3860,0
|
|
20250225,143600,80030720,3860,3860,3860,3860,0
|
|
20250225,143500,80030720,3860,3860,3860,3860,0
|
|
20250225,143400,80030720,3860,3860,3860,3860,0
|
|
20250225,143300,80030720,3860,3860,3860,3860,0
|
|
20250225,143200,80030720,3860,3860,3860,3860,0
|
|
20250225,143100,80030720,3860,3860,3860,3860,0
|
|
20250225,143000,80030720,3860,3860,3860,3860,0
|
|
20250225,142900,80030720,3860,3860,3860,3860,0
|
|
20250225,142800,80030720,3860,3860,3860,3860,0
|
|
20250225,142700,80030720,3860,3855,3860,3855,6
|
|
20250225,142600,80007585,3855,3855,3855,3855,0
|
|
20250225,142500,80007585,3855,3855,3855,3855,0
|
|
20250225,142400,80007585,3855,3855,3855,3855,0
|
|
20250225,142300,80007585,3855,3855,3855,3855,56
|
|
20250225,142200,79791705,3850,3850,3850,3850,0
|
|
20250225,142100,79791705,3850,3850,3850,3850,31
|
|
20250225,142000,79672355,3850,3850,3850,3850,0
|
|
20250225,141900,79672355,3850,3850,3850,3850,0
|
|
20250225,141800,79672355,3850,3850,3850,3850,0
|
|
20250225,141700,79672355,3850,3850,3850,3850,0
|
|
20250225,141600,79672355,3850,3850,3850,3850,0
|
|
20250225,141500,79672355,3850,3850,3850,3835,638
|
|
20250225,141400,77222065,3850,3850,3850,3850,0
|
|
20250225,141300,77222065,3850,3850,3850,3850,1
|
|
20250225,141200,77218215,3850,3850,3850,3850,24
|
|
20250225,141100,77125815,3850,3850,3850,3850,0
|
|
20250225,141000,77125815,3850,3850,3850,3850,0
|
|
20250225,140900,77125815,3850,3850,3850,3850,0
|
|
20250225,140800,77125815,3850,3850,3850,3850,0
|
|
20250225,140700,77125815,3850,3850,3850,3850,0
|
|
20250225,140600,77125815,3850,3850,3850,3850,0
|
|
20250225,140500,77125815,3850,3850,3850,3850,0
|
|
20250225,140400,77125815,3850,3850,3850,3850,0
|
|
20250225,140300,77125815,3850,3855,3855,3850,539
|
|
20250225,140200,75049615,3855,3865,3865,3855,51
|
|
20250225,140100,74852510,3865,3865,3865,3865,0
|
|
20250225,140000,74852510,3865,3855,3865,3855,81
|
|
20250225,135900,74540245,3855,3855,3855,3855,0
|
|
20250225,135800,74540245,3855,3855,3855,3855,0
|
|
20250225,135700,74540245,3855,3855,3855,3855,0
|
|
20250225,135600,74540245,3855,3855,3855,3855,0
|
|
20250225,135500,74540245,3855,3855,3855,3855,1
|
|
20250225,135400,74536390,3855,3855,3855,3855,3
|
|
20250225,135300,74524825,3855,3865,3865,3850,384
|
|
20250225,135200,73042155,3855,3855,3855,3855,0
|
|
20250225,135100,73042155,3855,3855,3855,3855,0
|
|
20250225,135000,73042155,3855,3855,3855,3855,0
|
|
20250225,134900,73042155,3855,3855,3855,3855,0
|
|
20250225,134800,73042155,3855,3855,3855,3855,0
|
|
20250225,134700,73042155,3855,3855,3855,3855,0
|
|
20250225,134600,73042155,3855,3855,3855,3855,0
|
|
20250225,134500,73042155,3855,3860,3860,3855,224
|
|
20250225,134400,72178550,3860,3860,3860,3860,70
|
|
20250225,134300,71908350,3885,3885,3885,3885,0
|
|
20250225,134200,71908350,3885,3885,3885,3885,0
|
|
20250225,134100,71908350,3885,3885,3885,3885,0
|
|
20250225,134000,71908350,3885,3885,3885,3885,1
|
|
20250225,133900,71904465,3860,3860,3860,3860,200
|
|
20250225,133800,71132465,3890,3890,3890,3890,0
|
|
20250225,133700,71132465,3890,3890,3890,3890,0
|
|
20250225,133600,71132465,3890,3890,3890,3890,0
|
|
20250225,133500,71132465,3890,3890,3890,3890,0
|
|
20250225,133400,71132465,3890,3890,3890,3890,7
|
|
20250225,133300,71105235,3890,3890,3890,3890,0
|
|
20250225,133200,71105235,3890,3890,3890,3890,0
|
|
20250225,133100,71105235,3890,3890,3890,3890,0
|
|
20250225,133000,71105235,3890,3890,3890,3890,0
|
|
20250225,132900,71105235,3890,3890,3890,3890,0
|
|
20250225,132800,71105235,3890,3890,3890,3890,0
|
|
20250225,132700,71105235,3890,3890,3890,3890,0
|
|
20250225,132600,71105235,3890,3890,3890,3890,0
|
|
20250225,132500,71105235,3890,3890,3890,3890,0
|
|
20250225,132400,71105235,3890,3890,3890,3890,0
|
|
20250225,132300,71105235,3890,3860,3890,3860,1000
|
|
20250225,132200,67228670,3880,3880,3880,3880,0
|
|
20250225,132100,67228670,3880,3880,3880,3880,0
|
|
20250225,132000,67228670,3880,3880,3880,3880,0
|
|
20250225,131900,67228670,3880,3880,3880,3880,0
|
|
20250225,131800,67228670,3880,3875,3880,3875,100
|
|
20250225,131700,66841150,3875,3855,3875,3855,1443
|
|
20250225,131600,61276300,3855,3855,3855,3855,0
|
|
20250225,131500,61276300,3855,3860,3860,3855,200
|
|
20250225,131400,60505250,3860,3860,3860,3860,0
|
|
20250225,131300,60505250,3860,3860,3860,3860,0
|
|
20250225,131200,60505250,3860,3860,3860,3860,350
|
|
20250225,131100,59154250,3860,3865,3865,3860,1200
|
|
20250225,131000,54520750,3865,3865,3865,3865,6
|
|
20250225,130900,54497560,3875,3875,3875,3875,0
|
|
20250225,130800,54497560,3875,3875,3875,3875,0
|
|
20250225,130700,54497560,3875,3875,3875,3875,0
|
|
20250225,130600,54497560,3875,3875,3875,3875,0
|
|
20250225,130500,54497560,3875,3875,3875,3875,255
|
|
20250225,130400,53509435,3880,3880,3880,3880,0
|
|
20250225,130300,53509435,3880,3880,3880,3880,0
|
|
20250225,130200,53509435,3880,3880,3880,3880,0
|
|
20250225,130100,53509435,3880,3880,3880,3880,0
|
|
20250225,130000,53509435,3880,3880,3880,3880,0
|
|
20250225,125900,53509435,3880,3880,3880,3880,0
|
|
20250225,125800,53509435,3880,3880,3880,3880,0
|
|
20250225,125700,53509435,3880,3870,3880,3870,4
|
|
20250225,125600,53493945,3865,3860,3865,3860,185
|
|
20250225,125500,52779740,3865,3865,3865,3865,0
|
|
20250225,125400,52779740,3865,3865,3865,3865,0
|
|
20250225,125300,52779740,3865,3865,3865,3865,0
|
|
20250225,125200,52779740,3865,3865,3865,3865,0
|
|
20250225,125100,52779740,3865,3865,3865,3865,0
|
|
20250225,125000,52779740,3865,3865,3865,3865,0
|
|
20250225,124900,52779740,3865,3865,3865,3865,0
|
|
20250225,124800,52779740,3865,3865,3865,3865,0
|
|
20250225,124700,52779740,3865,3865,3865,3865,0
|
|
20250225,124600,52779740,3865,3865,3865,3865,0
|
|
20250225,124500,52779740,3865,3865,3865,3865,0
|
|
20250225,124400,52779740,3865,3865,3865,3865,0
|
|
20250225,124300,52779740,3865,3865,3865,3865,0
|
|
20250225,124200,52779740,3865,3865,3865,3865,0
|
|
20250225,124100,52779740,3865,3865,3865,3865,285
|
|
20250225,124000,51678215,3865,3865,3865,3865,36
|
|
20250225,123900,51539075,3865,3865,3865,3865,20
|
|
20250225,123800,51461775,3865,3865,3865,3865,5
|
|
20250225,123700,51442450,3865,3865,3865,3865,1
|
|
20250225,123600,51438585,3860,3860,3860,3860,0
|
|
20250225,123500,51438585,3860,3860,3860,3860,0
|
|
20250225,123400,51438585,3860,3860,3860,3860,0
|
|
20250225,123300,51438585,3860,3860,3860,3860,0
|
|
20250225,123200,51438585,3860,3860,3860,3860,0
|
|
20250225,123100,51438585,3860,3860,3860,3860,0
|
|
20250225,123000,51438585,3860,3860,3860,3860,0
|
|
20250225,122900,51438585,3860,3860,3860,3860,0
|
|
20250225,122800,51438585,3860,3860,3860,3860,0
|
|
20250225,122700,51438585,3860,3860,3860,3860,0
|
|
20250225,122600,51438585,3860,3860,3860,3860,402
|
|
20250225,122500,49886865,3865,3865,3865,3865,0
|
|
20250225,122400,49886865,3865,3865,3865,3865,0
|
|
20250225,122300,49886865,3865,3865,3865,3865,0
|
|
20250225,122200,49886865,3865,3865,3865,3865,0
|
|
20250225,122100,49886865,3865,3865,3865,3865,51
|
|
20250225,122000,49689750,3875,3875,3875,3875,0
|
|
20250225,121900,49689750,3875,3875,3875,3875,0
|
|
20250225,121800,49689750,3875,3875,3875,3875,0
|
|
20250225,121700,49689750,3875,3875,3875,3875,0
|
|
20250225,121600,49689750,3875,3875,3875,3875,0
|
|
20250225,121500,49689750,3875,3875,3875,3875,1
|
|
20250225,121400,49685875,3870,3870,3870,3870,0
|
|
20250225,121300,49685875,3870,3870,3870,3870,0
|
|
20250225,121200,49685875,3870,3870,3870,3870,0
|
|
20250225,121100,49685875,3870,3870,3870,3870,0
|
|
20250225,121000,49685875,3870,3870,3870,3870,0
|
|
20250225,120900,49685875,3870,3870,3870,3870,0
|
|
20250225,120800,49685875,3870,3870,3870,3870,0
|
|
20250225,120700,49685875,3870,3870,3870,3870,0
|
|
20250225,120600,49685875,3870,3870,3870,3870,0
|
|
20250225,120500,49685875,3870,3870,3870,3870,0
|
|
20250225,120400,49685875,3870,3870,3870,3870,0
|
|
20250225,120300,49685875,3870,3870,3870,3870,0
|
|
20250225,120200,49685875,3870,3870,3870,3870,136
|
|
20250225,120100,49159555,3865,3865,3865,3865,0
|
|
20250225,120000,49159555,3865,3865,3865,3865,1
|
|
20250225,115900,49155690,3880,3880,3880,3880,0
|
|
20250225,115800,49155690,3880,3880,3880,3880,0
|
|
20250225,115700,49155690,3880,3880,3880,3880,0
|
|
20250225,115600,49155690,3880,3880,3880,3880,0
|
|
20250225,115500,49155690,3880,3880,3880,3880,0
|
|
20250225,115400,49155690,3880,3880,3880,3880,0
|
|
20250225,115300,49155690,3880,3880,3880,3880,0
|
|
20250225,115200,49155690,3880,3880,3880,3880,0
|
|
20250225,115100,49155690,3880,3880,3880,3880,0
|
|
20250225,115000,49155690,3880,3880,3880,3880,0
|
|
20250225,114900,49155690,3880,3880,3880,3880,0
|
|
20250225,114800,49155690,3880,3880,3880,3880,0
|
|
20250225,114700,49155690,3880,3880,3880,3880,1
|
|
20250225,114600,49151810,3865,3865,3865,3865,0
|
|
20250225,114500,49151810,3865,3865,3865,3865,11
|
|
20250225,114400,49109295,3890,3890,3890,3890,0
|
|
20250225,114300,49109295,3890,3890,3890,3890,0
|
|
20250225,114200,49109295,3890,3890,3890,3890,0
|
|
20250225,114100,49109295,3890,3890,3890,3890,0
|
|
20250225,114000,49109295,3890,3890,3890,3890,0
|
|
20250225,113900,49109295,3890,3890,3890,3890,0
|
|
20250225,113800,49109295,3890,3890,3890,3890,0
|
|
20250225,113700,49109295,3890,3890,3890,3890,0
|
|
20250225,113600,49109295,3890,3890,3890,3890,30
|
|
20250225,113500,48992595,3890,3890,3890,3890,0
|
|
20250225,113400,48992595,3890,3890,3890,3890,0
|
|
20250225,113300,48992595,3890,3890,3890,3890,0
|
|
20250225,113200,48992595,3890,3890,3890,3890,0
|
|
20250225,113100,48992595,3890,3880,3890,3880,260
|
|
20250225,113000,47982355,3880,3875,3880,3875,600
|
|
20250225,112900,45657160,3875,3875,3875,3875,1
|
|
20250225,112800,45653285,3860,3865,3865,3860,123
|
|
20250225,112700,45178250,3870,3870,3870,3870,60
|
|
20250225,112600,44946050,3875,3875,3875,3875,0
|
|
20250225,112500,44946050,3875,3875,3875,3875,0
|
|
20250225,112400,44946050,3875,3875,3875,3875,126
|
|
20250225,112300,44457800,3885,3885,3885,3885,0
|
|
20250225,112200,44457800,3885,3885,3885,3885,0
|
|
20250225,112100,44457800,3885,3885,3885,3885,0
|
|
20250225,112000,44457800,3885,3885,3885,3885,0
|
|
20250225,111900,44457800,3885,3885,3885,3885,0
|
|
20250225,111800,44457800,3885,3885,3885,3885,0
|
|
20250225,111700,44457800,3885,3885,3885,3885,0
|
|
20250225,111600,44457800,3885,3885,3885,3885,1
|
|
20250225,111500,44453915,3865,3870,3870,3865,1000
|
|
20250225,111400,40588860,3885,3885,3885,3885,1
|
|
20250225,111300,40584975,3870,3870,3870,3870,200
|
|
20250225,111200,39810975,3870,3870,3870,3870,0
|
|
20250225,111100,39810975,3870,3885,3885,3870,201
|
|
20250225,111000,39033090,3870,3885,3885,3870,200
|
|
20250225,110900,38258395,3890,3890,3890,3890,0
|
|
20250225,110800,38258395,3890,3890,3890,3890,0
|
|
20250225,110700,38258395,3890,3890,3890,3890,0
|
|
20250225,110600,38258395,3890,3890,3890,3890,0
|
|
20250225,110500,38258395,3890,3895,3895,3890,664
|
|
20250225,110400,35672935,3890,3890,3890,3890,0
|
|
20250225,110300,35672935,3890,3890,3890,3890,0
|
|
20250225,110200,35672935,3890,3890,3890,3890,90
|
|
20250225,110100,35322835,3880,3880,3880,3880,0
|
|
20250225,110000,35322835,3880,3880,3880,3880,51
|
|
20250225,105900,35124955,3890,3875,3890,3875,21
|
|
20250225,105800,35043565,3880,3885,3885,3880,126
|
|
20250225,105700,34554635,3895,3895,3895,3895,0
|
|
20250225,105600,34554635,3895,3895,3895,3895,0
|
|
20250225,105500,34554635,3895,3895,3895,3895,0
|
|
20250225,105400,34554635,3895,3895,3895,3895,0
|
|
20250225,105300,34554635,3895,3895,3895,3895,0
|
|
20250225,105200,34554635,3895,3895,3895,3895,0
|
|
20250225,105100,34554635,3895,3895,3895,3895,0
|
|
20250225,105000,34554635,3895,3895,3895,3895,0
|
|
20250225,104900,34554635,3895,3895,3895,3895,0
|
|
20250225,104800,34554635,3895,3895,3895,3895,0
|
|
20250225,104700,34554635,3895,3895,3895,3895,39
|
|
20250225,104600,34402730,3890,3890,3890,3890,0
|
|
20250225,104500,34402730,3890,3890,3890,3890,0
|
|
20250225,104400,34402730,3890,3890,3890,3890,0
|
|
20250225,104300,34402730,3890,3890,3890,3890,11
|
|
20250225,104200,34359940,3905,3905,3905,3905,0
|
|
20250225,104100,34359940,3905,3905,3905,3905,0
|
|
20250225,104000,34359940,3905,3905,3905,3905,0
|
|
20250225,103900,34359940,3905,3905,3905,3905,1
|
|
20250225,103800,34356035,3885,3885,3885,3885,500
|
|
20250225,103700,32413535,3895,3895,3895,3895,0
|
|
20250225,103600,32413535,3895,3895,3895,3895,20
|
|
20250225,103500,32335635,3895,3895,3895,3895,9
|
|
20250225,103400,32300580,3895,3895,3895,3895,0
|
|
20250225,103300,32300580,3895,3895,3895,3895,0
|
|
20250225,103200,32300580,3895,3895,3895,3895,0
|
|
20250225,103100,32300580,3895,3895,3895,3895,0
|
|
20250225,103000,32300580,3895,3895,3895,3895,0
|
|
20250225,102900,32300580,3895,3895,3895,3895,0
|
|
20250225,102800,32300580,3895,3895,3895,3895,0
|
|
20250225,102700,32300580,3895,3895,3895,3895,0
|
|
20250225,102600,32300580,3895,3885,3895,3885,28
|
|
20250225,102500,32191790,3885,3895,3895,3885,94
|
|
20250225,102400,31826440,3905,3905,3905,3905,0
|
|
20250225,102300,31826440,3905,3905,3905,3905,0
|
|
20250225,102200,31826440,3905,3905,3905,3905,0
|
|
20250225,102100,31826440,3905,3905,3905,3905,1
|
|
20250225,102000,31822535,3895,3895,3895,3895,51
|
|
20250225,101900,31623890,3910,3910,3910,3910,0
|
|
20250225,101800,31623890,3910,3910,3910,3910,0
|
|
20250225,101700,31623890,3910,3910,3910,3910,164
|
|
20250225,101600,30982650,3915,3915,3915,3915,100
|
|
20250225,101500,30591150,3915,3915,3915,3915,1
|
|
20250225,101400,30587235,3910,3910,3910,3910,87
|
|
20250225,101300,30247065,3910,3910,3910,3910,0
|
|
20250225,101200,30247065,3910,3890,3910,3890,3388
|
|
20250225,101100,17051530,3890,3890,3890,3890,0
|
|
20250225,101000,17051530,3890,3890,3890,3890,1
|
|
20250225,100900,17047640,3885,3885,3885,3885,0
|
|
20250225,100800,17047640,3885,3885,3885,3885,0
|
|
20250225,100700,17047640,3885,3880,3885,3880,550
|
|
20250225,100600,14913465,3880,3880,3880,3880,264
|
|
20250225,100500,13889145,3875,3875,3875,3875,90
|
|
20250225,100400,13540395,3875,3875,3875,3875,0
|
|
20250225,100300,13540395,3875,3875,3875,3875,1
|
|
20250225,100200,13536520,3875,3875,3875,3875,0
|
|
20250225,100100,13536520,3875,3875,3875,3875,502
|
|
20250225,100000,11591270,3880,3880,3880,3880,0
|
|
20250225,095900,11591270,3880,3880,3880,3880,0
|
|
20250225,095800,11591270,3880,3880,3880,3880,0
|
|
20250225,095700,11591270,3880,3880,3880,3880,0
|
|
20250225,095600,11591270,3880,3880,3880,3880,0
|
|
20250225,095500,11591270,3880,3880,3880,3880,0
|
|
20250225,095400,11591270,3880,3880,3880,3880,221
|
|
20250225,095300,10733790,3890,3890,3890,3890,0
|
|
20250225,095200,10733790,3890,3890,3890,3890,0
|
|
20250225,095100,10733790,3890,3890,3890,3890,0
|
|
20250225,095000,10733790,3890,3890,3890,3890,0
|
|
20250225,094900,10733790,3890,3890,3890,3890,0
|
|
20250225,094800,10733790,3890,3890,3890,3890,0
|
|
20250225,094700,10733790,3890,3890,3890,3890,0
|
|
20250225,094600,10733790,3890,3890,3890,3890,0
|
|
20250225,094500,10733790,3890,3890,3890,3890,2
|
|
20250225,094400,10726010,3880,3880,3880,3880,0
|
|
20250225,094300,10726010,3880,3880,3880,3880,0
|
|
20250225,094200,10726010,3880,3880,3880,3880,0
|
|
20250225,094100,10726010,3880,3880,3880,3880,0
|
|
20250225,094000,10726010,3880,3880,3880,3880,365
|
|
20250225,093900,9309810,3880,3880,3880,3880,635
|
|
20250225,093800,6846010,3890,3890,3890,3890,30
|
|
20250225,093700,6729310,3890,3890,3890,3890,0
|
|
20250225,093600,6729310,3890,3890,3890,3890,52
|
|
20250225,093500,6527030,3890,3890,3890,3890,1
|
|
20250225,093400,6523140,3880,3880,3880,3880,0
|
|
20250225,093300,6523140,3880,3880,3880,3880,0
|
|
20250225,093200,6523140,3880,3885,3885,3880,129
|
|
20250225,093100,6022585,3895,3895,3895,3895,230
|
|
20250225,093000,5126735,3895,3895,3895,3895,0
|
|
20250225,092900,5126735,3895,3895,3895,3895,0
|
|
20250225,092800,5126735,3895,3885,3895,3885,130
|
|
20250225,092700,4621370,3885,3885,3885,3885,5
|
|
20250225,092600,4601945,3875,3875,3875,3875,0
|
|
20250225,092500,4601945,3875,3875,3875,3875,0
|
|
20250225,092400,4601945,3875,3875,3875,3875,0
|
|
20250225,092300,4601945,3875,3875,3875,3875,0
|
|
20250225,092200,4601945,3875,3875,3875,3875,120
|
|
20250225,092100,4136945,3870,3870,3870,3870,54
|
|
20250225,092000,3927965,3860,3860,3860,3860,0
|
|
20250225,091900,3927965,3860,3860,3860,3860,1
|
|
20250225,091800,3924105,3860,3860,3860,3860,0
|
|
20250225,091700,3924105,3860,3860,3860,3860,0
|
|
20250225,091600,3924105,3860,3860,3860,3860,100
|
|
20250225,091500,3538105,3860,3860,3860,3860,0
|
|
20250225,091400,3538105,3860,3860,3860,3860,10
|
|
20250225,091300,3499505,3860,3860,3860,3860,109
|
|
20250225,091200,3078765,3890,3890,3890,3890,0
|
|
20250225,091100,3078765,3890,3890,3890,3890,0
|
|
20250225,091000,3078765,3890,3890,3890,3890,0
|
|
20250225,090900,3078765,3890,3890,3890,3890,0
|
|
20250225,090800,3078765,3890,3890,3890,3890,0
|
|
20250225,090700,3078765,3890,3890,3890,3890,1
|
|
20250225,090600,3074875,3885,3885,3885,3885,0
|
|
20250225,090500,3074875,3885,3885,3885,3885,264
|
|
20250225,090400,2049235,3885,3885,3885,3885,0
|
|
20250225,090300,2049235,3885,3885,3885,3885,1
|
|
20250225,090200,2045350,3900,3900,3900,3900,0
|
|
20250225,090100,2045350,3900,3900,3900,3900,0
|
|
20250225,090000,2045350,3900,3850,3900,3850,531
|