587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,184400,95663400,40650,40650,40650,40650,42
|
|
20250225,184300,95663400,40650,40650,40650,40650,0
|
|
20250225,184200,95663400,40650,40650,40650,40650,0
|
|
20250225,184100,95663400,40650,40650,40650,40650,0
|
|
20250225,184000,95663400,40650,40650,40650,40650,0
|
|
20250225,183900,95663400,40650,40650,40650,40650,0
|
|
20250225,183800,95663400,40650,40650,40650,40650,0
|
|
20250225,183700,95663400,40650,40650,40650,40650,0
|
|
20250225,183600,95663400,40650,40650,40650,40650,0
|
|
20250225,183500,95663400,40650,40650,40650,40650,0
|
|
20250225,183400,95663400,40650,40650,40650,40650,0
|
|
20250225,183300,95663400,40650,40650,40650,40650,0
|
|
20250225,183200,95663400,40650,40650,40650,40650,0
|
|
20250225,183100,95663400,40650,40650,40650,40650,0
|
|
20250225,183000,95663400,40650,40650,40650,40650,0
|
|
20250225,182900,95663400,40650,40650,40650,40650,0
|
|
20250225,182800,95663400,40650,40650,40650,40650,0
|
|
20250225,182700,95663400,40650,40650,40650,40650,0
|
|
20250225,182600,95663400,40650,40650,40650,40650,0
|
|
20250225,182500,95663400,40650,40650,40650,40650,0
|
|
20250225,182400,95663400,40650,40650,40650,40650,0
|
|
20250225,182300,95663400,40650,40650,40650,40650,0
|
|
20250225,182200,95663400,40650,40650,40650,40650,0
|
|
20250225,182100,95663400,40650,40650,40650,40650,0
|
|
20250225,182000,95663400,40650,40650,40650,40650,0
|
|
20250225,181900,95663400,40650,40650,40650,40650,0
|
|
20250225,181800,95663400,40650,40650,40650,40650,0
|
|
20250225,181700,95663400,40650,40650,40650,40650,0
|
|
20250225,181600,95663400,40650,40650,40650,40650,0
|
|
20250225,181500,95663400,40650,40650,40650,40650,0
|
|
20250225,181400,95663400,40650,40650,40650,40650,42
|
|
20250225,181300,95663400,40650,40650,40650,40650,0
|
|
20250225,181200,95663400,40650,40650,40650,40650,0
|
|
20250225,181100,95663400,40650,40650,40650,40650,0
|
|
20250225,181000,95663400,40650,40650,40650,40650,0
|
|
20250225,180900,95663400,40650,40650,40650,40650,0
|
|
20250225,180800,95663400,40650,40650,40650,40650,0
|
|
20250225,180700,95663400,40650,40650,40650,40650,0
|
|
20250225,180600,95663400,40650,40650,40650,40650,0
|
|
20250225,180500,95663400,40650,40650,40650,40650,0
|
|
20250225,180400,95663400,40650,40650,40650,40650,0
|
|
20250225,180300,95663400,40650,40650,40650,40650,0
|
|
20250225,180200,95663400,40650,40650,40650,40650,0
|
|
20250225,180100,95663400,40650,40650,40650,40650,0
|
|
20250225,180000,95663400,40650,40650,40650,40650,0
|
|
20250225,175900,95663400,40650,40650,40650,40650,0
|
|
20250225,175800,95663400,40650,40650,40650,40650,0
|
|
20250225,175700,95663400,40650,40650,40650,40650,0
|
|
20250225,175600,95663400,40650,40650,40650,40650,0
|
|
20250225,175500,95663400,40650,40650,40650,40650,0
|
|
20250225,175400,95663400,40650,40650,40650,40650,0
|
|
20250225,175300,95663400,40650,40650,40650,40650,0
|
|
20250225,175200,95663400,40650,40650,40650,40650,0
|
|
20250225,175100,95663400,40650,40650,40650,40650,0
|
|
20250225,175000,95663400,40650,40650,40650,40650,0
|
|
20250225,174900,95663400,40650,40650,40650,40650,0
|
|
20250225,174800,95663400,40650,40650,40650,40650,0
|
|
20250225,174700,95663400,40650,40650,40650,40650,0
|
|
20250225,174600,95663400,40650,40650,40650,40650,0
|
|
20250225,174500,95663400,40650,40650,40650,40650,0
|
|
20250225,174400,95663400,40650,40650,40650,40650,42
|
|
20250225,174300,95663400,40650,40650,40650,40650,0
|
|
20250225,174200,95663400,40650,40650,40650,40650,0
|
|
20250225,174100,95663400,40650,40650,40650,40650,0
|
|
20250225,174000,95663400,40650,40650,40650,40650,0
|
|
20250225,173900,95663400,40650,40650,40650,40650,0
|
|
20250225,173800,95663400,40650,40650,40650,40650,0
|
|
20250225,173700,95663400,40650,40650,40650,40650,0
|
|
20250225,173600,95663400,40650,40650,40650,40650,0
|
|
20250225,173500,95663400,40650,40650,40650,40650,0
|
|
20250225,173400,95663400,40650,40650,40650,40650,0
|
|
20250225,173300,95663400,40650,40650,40650,40650,0
|
|
20250225,173200,95663400,40650,40650,40650,40650,0
|
|
20250225,173100,95663400,40650,40650,40650,40650,0
|
|
20250225,173000,95663400,40650,40650,40650,40650,0
|
|
20250225,172900,95663400,40650,40650,40650,40650,0
|
|
20250225,172800,95663400,40650,40650,40650,40650,0
|
|
20250225,172700,95663400,40650,40650,40650,40650,0
|
|
20250225,172600,95663400,40650,40650,40650,40650,0
|
|
20250225,172500,95663400,40650,40650,40650,40650,0
|
|
20250225,172400,95663400,40650,40650,40650,40650,0
|
|
20250225,172300,95663400,40650,40650,40650,40650,0
|
|
20250225,172200,95663400,40650,40650,40650,40650,0
|
|
20250225,172100,95663400,40650,40650,40650,40650,0
|
|
20250225,172000,95663400,40650,40650,40650,40650,0
|
|
20250225,171900,95663400,40650,40650,40650,40650,0
|
|
20250225,171800,95663400,40650,40650,40650,40650,0
|
|
20250225,171700,95663400,40650,40650,40650,40650,0
|
|
20250225,171600,95663400,40650,40650,40650,40650,0
|
|
20250225,171500,95663400,40650,40650,40650,40650,0
|
|
20250225,171400,95663400,40650,40650,40650,40650,42
|
|
20250225,171300,95663400,40650,40650,40650,40650,0
|
|
20250225,171200,95663400,40650,40650,40650,40650,0
|
|
20250225,171100,95663400,40650,40650,40650,40650,0
|
|
20250225,171000,95663400,40650,40650,40650,40650,0
|
|
20250225,170900,95663400,40650,40650,40650,40650,0
|
|
20250225,170800,95663400,40650,40650,40650,40650,0
|
|
20250225,170700,95663400,40650,40650,40650,40650,0
|
|
20250225,170600,95663400,40650,40650,40650,40650,0
|
|
20250225,170500,95663400,40650,40650,40650,40650,0
|
|
20250225,170400,95663400,40650,40650,40650,40650,0
|
|
20250225,170300,95663400,40650,40650,40650,40650,0
|
|
20250225,170200,95663400,40650,40650,40650,40650,0
|
|
20250225,170100,95663400,40650,40650,40650,40650,0
|
|
20250225,170000,95663400,40650,40650,40650,40650,0
|
|
20250225,165900,95663400,40650,40650,40650,40650,0
|
|
20250225,165800,95663400,40650,40650,40650,40650,0
|
|
20250225,165700,95663400,40650,40650,40650,40650,0
|
|
20250225,165600,95663400,40650,40650,40650,40650,0
|
|
20250225,165500,95663400,40650,40650,40650,40650,0
|
|
20250225,165400,95663400,40650,40650,40650,40650,0
|
|
20250225,165300,95663400,40650,40650,40650,40650,0
|
|
20250225,165200,95663400,40650,40650,40650,40650,0
|
|
20250225,165100,95663400,40650,40650,40650,40650,0
|
|
20250225,165000,95663400,40650,40650,40650,40650,0
|
|
20250225,164900,95663400,40650,40650,40650,40650,0
|
|
20250225,164800,95663400,40650,40650,40650,40650,0
|
|
20250225,164700,95663400,40650,40650,40650,40650,0
|
|
20250225,164600,95663400,40650,40650,40650,40650,0
|
|
20250225,164500,95663400,40650,40650,40650,40650,0
|
|
20250225,164400,95663400,40650,40650,40650,40650,42
|
|
20250225,164300,95663400,40650,40650,40650,40650,0
|
|
20250225,164200,95663400,40650,40650,40650,40650,0
|
|
20250225,164100,95663400,40650,40650,40650,40650,0
|
|
20250225,164000,95663400,40650,40650,40650,40650,0
|
|
20250225,163900,95663400,40650,40650,40650,40650,0
|
|
20250225,163800,95663400,40650,40650,40650,40650,0
|
|
20250225,163700,95663400,40650,40650,40650,40650,0
|
|
20250225,163600,95663400,40650,40650,40650,40650,0
|
|
20250225,163500,95663400,40650,40650,40650,40650,0
|
|
20250225,163400,95663400,40650,40650,40650,40650,0
|
|
20250225,163300,95663400,40650,40650,40650,40650,0
|
|
20250225,163200,95663400,40650,40650,40650,40650,0
|
|
20250225,163100,95663400,40650,40650,40650,40650,0
|
|
20250225,163000,95663400,40650,40650,40650,40650,0
|
|
20250225,162900,95663400,40650,40650,40650,40650,0
|
|
20250225,162800,95663400,40650,40650,40650,40650,0
|
|
20250225,162700,95663400,40650,40650,40650,40650,0
|
|
20250225,162600,95663400,40650,40650,40650,40650,0
|
|
20250225,162500,95663400,40650,40650,40650,40650,0
|
|
20250225,162400,95663400,40650,40650,40650,40650,0
|
|
20250225,162300,95663400,40650,40650,40650,40650,0
|
|
20250225,162200,95663400,40650,40650,40650,40650,0
|
|
20250225,162100,95663400,40650,40650,40650,40650,0
|
|
20250225,162000,95663400,40650,40650,40650,40650,0
|
|
20250225,161900,95663400,40650,40650,40650,40650,0
|
|
20250225,161800,95663400,40650,40650,40650,40650,0
|
|
20250225,161700,95663400,40650,40650,40650,40650,0
|
|
20250225,161600,95663400,40650,40650,40650,40650,0
|
|
20250225,161500,95663400,40650,40650,40650,40650,0
|
|
20250225,161400,95663400,40650,40650,40650,40650,42
|
|
20250225,161300,95663400,40650,40650,40650,40650,0
|
|
20250225,161200,95663400,40650,40650,40650,40650,0
|
|
20250225,161100,95663400,40650,40650,40650,40650,0
|
|
20250225,161000,95663400,40650,40650,40650,40650,0
|
|
20250225,160900,95663400,40650,40650,40650,40650,0
|
|
20250225,160800,95663400,40650,40650,40650,40650,0
|
|
20250225,160700,95663400,40650,40650,40650,40650,0
|
|
20250225,160600,95663400,40650,40650,40650,40650,0
|
|
20250225,160500,95663400,40650,40650,40650,40650,0
|
|
20250225,160400,95663400,40650,40650,40650,40650,0
|
|
20250225,160300,95663400,40650,40650,40650,40650,0
|
|
20250225,160200,95663400,40650,40650,40650,40650,0
|
|
20250225,160100,95663400,40650,40650,40650,40650,0
|
|
20250225,160000,95663400,40650,40650,40650,40650,0
|
|
20250225,155900,95663400,40650,40650,40650,40650,0
|
|
20250225,155800,95663400,40650,40650,40650,40650,0
|
|
20250225,155700,95663400,40650,40650,40650,40650,0
|
|
20250225,155600,95663400,40650,40650,40650,40650,0
|
|
20250225,155500,95663400,40650,40650,40650,40650,0
|
|
20250225,155400,95663400,40650,40650,40650,40650,0
|
|
20250225,155300,95663400,40650,40650,40650,40650,0
|
|
20250225,155200,95663400,40650,40650,40650,40650,0
|
|
20250225,155100,95663400,40650,40650,40650,40650,0
|
|
20250225,155000,95663400,40650,40650,40650,40650,0
|
|
20250225,154900,95663400,40650,40650,40650,40650,0
|
|
20250225,154800,95663400,40650,40650,40650,40650,0
|
|
20250225,154700,95663400,40650,40650,40650,40650,0
|
|
20250225,154600,95663400,40650,40650,40650,40650,0
|
|
20250225,154500,95663400,40650,40650,40650,40650,0
|
|
20250225,154400,95663400,40650,40650,40650,40650,42
|
|
20250225,154300,95663400,40650,40650,40650,40650,0
|
|
20250225,154200,95663400,40650,40650,40650,40650,0
|
|
20250225,154100,95663400,40650,40650,40650,40650,0
|
|
20250225,154000,95663400,40650,40650,40650,40650,0
|
|
20250225,153900,95663400,40650,40650,40650,40650,0
|
|
20250225,153800,95663400,40650,40650,40650,40650,0
|
|
20250225,153700,95663400,40650,40650,40650,40650,0
|
|
20250225,153600,95663400,40650,40650,40650,40650,0
|
|
20250225,153500,95663400,40650,40650,40650,40650,0
|
|
20250225,153400,95663400,40650,40650,40650,40650,0
|
|
20250225,153300,95663400,40650,40650,40650,40650,0
|
|
20250225,153200,95663400,40650,40650,40650,40650,0
|
|
20250225,153100,95663400,40650,40650,40650,40650,0
|
|
20250225,153000,95663400,40650,40650,40650,40650,42
|
|
20250225,152900,93956100,40650,40650,40650,40650,0
|
|
20250225,152800,93956100,40650,40650,40650,40650,0
|
|
20250225,152700,93956100,40650,40650,40650,40650,0
|
|
20250225,152600,93956100,40650,40650,40650,40650,0
|
|
20250225,152500,93956100,40650,40650,40650,40650,0
|
|
20250225,152400,93956100,40650,40650,40650,40650,0
|
|
20250225,152300,93956100,40650,40650,40650,40650,0
|
|
20250225,152200,93956100,40650,40650,40650,40650,0
|
|
20250225,152100,93956100,40650,40650,40650,40650,0
|
|
20250225,152000,93956100,40650,40650,40650,40650,0
|
|
20250225,151900,93956100,40650,40650,40650,40650,0
|
|
20250225,151800,93956100,40650,40650,40650,40650,0
|
|
20250225,151700,93956100,40650,40650,40650,40650,0
|
|
20250225,151600,93956100,40650,40650,40650,40650,0
|
|
20250225,151500,93956100,40650,40650,40650,40650,0
|
|
20250225,151400,93956100,40650,40650,40650,40650,0
|
|
20250225,151300,93956100,40650,40650,40650,40650,0
|
|
20250225,151200,93956100,40650,40650,40650,40650,0
|
|
20250225,151100,93956100,40650,40650,40650,40650,0
|
|
20250225,151000,93956100,40650,40650,40650,40650,0
|
|
20250225,150900,93956100,40650,40650,40650,40650,0
|
|
20250225,150800,93956100,40650,40650,40650,40650,0
|
|
20250225,150700,93956100,40650,40650,40650,40650,0
|
|
20250225,150600,93956100,40650,40650,40650,40650,0
|
|
20250225,150500,93956100,40650,40650,40650,40650,0
|
|
20250225,150400,93956100,40650,40650,40650,40650,0
|
|
20250225,150300,93956100,40650,40650,40650,40650,0
|
|
20250225,150200,93956100,40650,40650,40650,40650,0
|
|
20250225,150100,93956100,40650,40650,40650,40650,0
|
|
20250225,150000,93956100,40650,40650,40650,40650,0
|
|
20250225,145900,93956100,40650,40650,40650,40650,0
|
|
20250225,145800,93956100,40650,40650,40650,40650,0
|
|
20250225,145700,93956100,40650,40650,40650,40650,0
|
|
20250225,145600,93956100,40650,40650,40650,40650,0
|
|
20250225,145500,93956100,40650,40650,40650,40650,0
|
|
20250225,145400,93956100,40650,40650,40650,40650,0
|
|
20250225,145300,93956100,40650,40650,40650,40650,0
|
|
20250225,145200,93956100,40650,40650,40650,40650,0
|
|
20250225,145100,93956100,40650,40650,40650,40650,1
|
|
20250225,145000,93915450,40700,40700,40700,40700,0
|
|
20250225,144900,93915450,40700,40700,40700,40700,1
|
|
20250225,144800,93874750,40400,40400,40400,40400,0
|
|
20250225,144700,93874750,40400,40400,40400,40400,0
|
|
20250225,144600,93874750,40400,40400,40400,40400,0
|
|
20250225,144500,93874750,40400,40400,40400,40400,0
|
|
20250225,144400,93874750,40400,40400,40400,40400,0
|
|
20250225,144300,93874750,40400,40400,40400,40400,0
|
|
20250225,144200,93874750,40400,40400,40400,40400,198
|
|
20250225,144100,85875550,40400,40400,40400,40400,0
|
|
20250225,144000,85875550,40400,40400,40400,40400,0
|
|
20250225,143900,85875550,40400,40400,40400,40400,0
|
|
20250225,143800,85875550,40400,40400,40400,40400,0
|
|
20250225,143700,85875550,40400,40400,40400,40400,0
|
|
20250225,143600,85875550,40400,40400,40400,40400,0
|
|
20250225,143500,85875550,40400,40400,40400,40400,0
|
|
20250225,143400,85875550,40400,40400,40400,40400,0
|
|
20250225,143300,85875550,40400,40400,40400,40400,0
|
|
20250225,143200,85875550,40400,40400,40400,40400,0
|
|
20250225,143100,85875550,40400,40400,40400,40400,0
|
|
20250225,143000,85875550,40400,40400,40400,40400,0
|
|
20250225,142900,85875550,40400,40400,40400,40400,0
|
|
20250225,142800,85875550,40400,40400,40400,40400,12
|
|
20250225,142700,85390750,40300,40300,40300,40300,0
|
|
20250225,142600,85390750,40300,40300,40300,40300,0
|
|
20250225,142500,85390750,40300,40300,40300,40300,0
|
|
20250225,142400,85390750,40300,40300,40300,40300,0
|
|
20250225,142300,85390750,40300,40300,40300,40300,0
|
|
20250225,142200,85390750,40300,40300,40300,40300,0
|
|
20250225,142100,85390750,40300,40300,40300,40300,0
|
|
20250225,142000,85390750,40300,40300,40300,40300,0
|
|
20250225,141900,85390750,40300,40300,40300,40300,0
|
|
20250225,141800,85390750,40300,40300,40300,40300,0
|
|
20250225,141700,85390750,40300,40300,40300,40300,0
|
|
20250225,141600,85390750,40300,40300,40300,40300,0
|
|
20250225,141500,85390750,40300,40300,40300,40300,0
|
|
20250225,141400,85390750,40300,40300,40300,40300,0
|
|
20250225,141300,85390750,40300,40300,40300,40300,0
|
|
20250225,141200,85390750,40300,40300,40300,40300,0
|
|
20250225,141100,85390750,40300,40300,40300,40300,0
|
|
20250225,141000,85390750,40300,40300,40300,40300,0
|
|
20250225,140900,85390750,40300,40300,40300,40300,0
|
|
20250225,140800,85390750,40300,40300,40300,40300,0
|
|
20250225,140700,85390750,40300,40300,40300,40300,0
|
|
20250225,140600,85390750,40300,40300,40300,40300,0
|
|
20250225,140500,85390750,40300,40300,40300,40300,0
|
|
20250225,140400,85390750,40300,40300,40300,40300,0
|
|
20250225,140300,85390750,40300,40300,40300,40300,0
|
|
20250225,140200,85390750,40300,40300,40300,40300,0
|
|
20250225,140100,85390750,40300,40300,40300,40300,0
|
|
20250225,140000,85390750,40300,40300,40300,40300,0
|
|
20250225,135900,85390750,40300,40300,40300,40300,0
|
|
20250225,135800,85390750,40300,40300,40300,40300,0
|
|
20250225,135700,85390750,40300,40300,40300,40300,0
|
|
20250225,135600,85390750,40300,40300,40300,40300,0
|
|
20250225,135500,85390750,40300,40300,40300,40300,0
|
|
20250225,135400,85390750,40300,40300,40300,40300,0
|
|
20250225,135300,85390750,40300,40300,40300,40300,0
|
|
20250225,135200,85390750,40300,40300,40300,40300,0
|
|
20250225,135100,85390750,40300,40300,40300,40300,0
|
|
20250225,135000,85390750,40300,40300,40300,40300,0
|
|
20250225,134900,85390750,40300,40300,40300,40300,0
|
|
20250225,134800,85390750,40300,40300,40300,40300,0
|
|
20250225,134700,85390750,40300,40300,40300,40300,0
|
|
20250225,134600,85390750,40300,40300,40300,40300,0
|
|
20250225,134500,85390750,40300,40300,40300,40300,0
|
|
20250225,134400,85390750,40300,40300,40300,40300,0
|
|
20250225,134300,85390750,40300,40300,40300,40300,0
|
|
20250225,134200,85390750,40300,40300,40300,40300,0
|
|
20250225,134100,85390750,40300,40300,40300,40300,0
|
|
20250225,134000,85390750,40300,40300,40300,40300,1
|
|
20250225,133900,85350450,40400,40450,40450,40400,252
|
|
20250225,133800,75169600,40750,40750,40750,40750,0
|
|
20250225,133700,75169600,40750,40750,40750,40750,0
|
|
20250225,133600,75169600,40750,40750,40750,40750,0
|
|
20250225,133500,75169600,40750,40750,40750,40750,0
|
|
20250225,133400,75169600,40750,40750,40750,40750,0
|
|
20250225,133300,75169600,40750,40750,40750,40750,99
|
|
20250225,133200,71135350,40450,40450,40450,40450,0
|
|
20250225,133100,71135350,40450,40450,40450,40450,0
|
|
20250225,133000,71135350,40450,40450,40450,40450,0
|
|
20250225,132900,71135350,40450,40450,40450,40450,0
|
|
20250225,132800,71135350,40450,40450,40450,40450,0
|
|
20250225,132700,71135350,40450,40450,40450,40450,0
|
|
20250225,132600,71135350,40450,40450,40450,40450,0
|
|
20250225,132500,71135350,40450,40450,40450,40450,0
|
|
20250225,132400,71135350,40450,40450,40450,40450,0
|
|
20250225,132300,71135350,40450,40450,40450,40450,0
|
|
20250225,132200,71135350,40450,40450,40450,40450,0
|
|
20250225,132100,71135350,40450,40450,40450,40450,0
|
|
20250225,132000,71135350,40450,40450,40450,40450,0
|
|
20250225,131900,71135350,40450,40450,40450,40450,0
|
|
20250225,131800,71135350,40450,40450,40450,40450,0
|
|
20250225,131700,71135350,40450,40450,40450,40450,10
|
|
20250225,131600,70730850,40450,40450,40450,40450,0
|
|
20250225,131500,70730850,40450,40450,40450,40450,0
|
|
20250225,131400,70730850,40450,40450,40450,40450,0
|
|
20250225,131300,70730850,40450,40450,40450,40450,0
|
|
20250225,131200,70730850,40450,40450,40450,40450,0
|
|
20250225,131100,70730850,40450,40450,40450,40450,0
|
|
20250225,131000,70730850,40450,40450,40450,40450,0
|
|
20250225,130900,70730850,40450,40450,40450,40450,0
|
|
20250225,130800,70730850,40450,40450,40450,40450,0
|
|
20250225,130700,70730850,40450,40450,40450,40450,0
|
|
20250225,130600,70730850,40450,40450,40450,40450,0
|
|
20250225,130500,70730850,40450,40450,40450,40450,0
|
|
20250225,130400,70730850,40450,40450,40450,40450,0
|
|
20250225,130300,70730850,40450,40450,40450,40450,0
|
|
20250225,130200,70730850,40450,40450,40450,40450,0
|
|
20250225,130100,70730850,40450,40450,40450,40450,0
|
|
20250225,130000,70730850,40450,40450,40450,40450,0
|
|
20250225,125900,70730850,40450,40450,40450,40450,0
|
|
20250225,125800,70730850,40450,40450,40450,40450,0
|
|
20250225,125700,70730850,40450,40450,40450,40450,0
|
|
20250225,125600,70730850,40450,40450,40450,40450,0
|
|
20250225,125500,70730850,40450,40450,40450,40450,0
|
|
20250225,125400,70730850,40450,40450,40450,40450,0
|
|
20250225,125300,70730850,40450,40450,40450,40450,0
|
|
20250225,125200,70730850,40450,40450,40450,40450,0
|
|
20250225,125100,70730850,40450,40450,40450,40450,0
|
|
20250225,125000,70730850,40450,40450,40450,40450,0
|
|
20250225,124900,70730850,40450,40450,40450,40450,0
|
|
20250225,124800,70730850,40450,40450,40450,40450,0
|
|
20250225,124700,70730850,40450,40450,40450,40450,0
|
|
20250225,124600,70730850,40450,40450,40450,40450,0
|
|
20250225,124500,70730850,40450,40450,40450,40450,0
|
|
20250225,124400,70730850,40450,40450,40450,40450,0
|
|
20250225,124300,70730850,40450,40450,40450,40450,0
|
|
20250225,124200,70730850,40450,40450,40450,40450,0
|
|
20250225,124100,70730850,40450,40450,40450,40450,0
|
|
20250225,124000,70730850,40450,40450,40450,40450,0
|
|
20250225,123900,70730850,40450,40450,40450,40450,0
|
|
20250225,123800,70730850,40450,40450,40450,40450,0
|
|
20250225,123700,70730850,40450,40450,40450,40450,0
|
|
20250225,123600,70730850,40450,40450,40450,40450,0
|
|
20250225,123500,70730850,40450,40450,40450,40450,0
|
|
20250225,123400,70730850,40450,40450,40450,40450,0
|
|
20250225,123300,70730850,40450,40450,40450,40450,0
|
|
20250225,123200,70730850,40450,40450,40450,40450,0
|
|
20250225,123100,70730850,40450,40450,40450,40450,0
|
|
20250225,123000,70730850,40450,40450,40450,40450,0
|
|
20250225,122900,70730850,40450,40450,40450,40450,0
|
|
20250225,122800,70730850,40450,40450,40450,40450,0
|
|
20250225,122700,70730850,40450,40450,40450,40450,0
|
|
20250225,122600,70730850,40450,40450,40450,40450,0
|
|
20250225,122500,70730850,40450,40450,40450,40450,0
|
|
20250225,122400,70730850,40450,40450,40450,40450,0
|
|
20250225,122300,70730850,40450,40450,40450,40450,0
|
|
20250225,122200,70730850,40450,40450,40450,40450,0
|
|
20250225,122100,70730850,40450,40450,40450,40450,0
|
|
20250225,122000,70730850,40450,40450,40450,40450,0
|
|
20250225,121900,70730850,40450,40450,40450,40450,0
|
|
20250225,121800,70730850,40450,40450,40450,40450,0
|
|
20250225,121700,70730850,40450,40450,40450,40450,0
|
|
20250225,121600,70730850,40450,40450,40450,40450,0
|
|
20250225,121500,70730850,40450,40450,40450,40450,0
|
|
20250225,121400,70730850,40450,40450,40450,40450,0
|
|
20250225,121300,70730850,40450,40450,40450,40450,0
|
|
20250225,121200,70730850,40450,40450,40450,40450,0
|
|
20250225,121100,70730850,40450,40450,40450,40450,0
|
|
20250225,121000,70730850,40450,40450,40450,40450,0
|
|
20250225,120900,70730850,40450,40450,40450,40450,0
|
|
20250225,120800,70730850,40450,40450,40450,40450,0
|
|
20250225,120700,70730850,40450,40450,40450,40450,0
|
|
20250225,120600,70730850,40450,40450,40450,40450,0
|
|
20250225,120500,70730850,40450,40450,40450,40450,0
|
|
20250225,120400,70730850,40450,40450,40450,40450,0
|
|
20250225,120300,70730850,40450,40450,40450,40450,0
|
|
20250225,120200,70730850,40450,40450,40450,40450,0
|
|
20250225,120100,70730850,40450,40450,40450,40450,0
|
|
20250225,120000,70730850,40450,40450,40450,40450,0
|
|
20250225,115900,70730850,40450,40450,40450,40450,11
|
|
20250225,115800,70285900,40400,40400,40400,40400,105
|
|
20250225,115700,66043900,40200,40200,40200,40200,0
|
|
20250225,115600,66043900,40200,40200,40200,40200,0
|
|
20250225,115500,66043900,40200,40200,40200,40200,0
|
|
20250225,115400,66043900,40200,40200,40200,40200,0
|
|
20250225,115300,66043900,40200,40200,40200,40200,0
|
|
20250225,115200,66043900,40200,40200,40200,40200,0
|
|
20250225,115100,66043900,40200,40200,40200,40200,0
|
|
20250225,115000,66043900,40200,40200,40200,40200,0
|
|
20250225,114900,66043900,40200,40200,40200,40200,0
|
|
20250225,114800,66043900,40200,40200,40200,40200,0
|
|
20250225,114700,66043900,40200,40200,40200,40200,0
|
|
20250225,114600,66043900,40200,40200,40200,40200,0
|
|
20250225,114500,66043900,40200,40200,40200,40200,0
|
|
20250225,114400,66043900,40200,40200,40200,40200,0
|
|
20250225,114300,66043900,40200,40200,40200,40200,0
|
|
20250225,114200,66043900,40200,40200,40200,40200,0
|
|
20250225,114100,66043900,40200,40200,40200,40200,0
|
|
20250225,114000,66043900,40200,40250,40250,40200,200
|
|
20250225,113900,58001400,40200,40200,40200,40200,0
|
|
20250225,113800,58001400,40200,40200,40200,40200,100
|
|
20250225,113700,53981400,40450,40450,40450,40450,20
|
|
20250225,113600,53172400,40250,40250,40250,40250,9
|
|
20250225,113500,52810150,40250,40250,40250,40250,0
|
|
20250225,113400,52810150,40250,40300,40300,40250,193
|
|
20250225,113300,45039250,40300,40300,40300,40300,0
|
|
20250225,113200,45039250,40300,40300,40300,40300,0
|
|
20250225,113100,45039250,40300,40400,40400,40300,500
|
|
20250225,113000,24884150,40400,40400,40400,40400,0
|
|
20250225,112900,24884150,40400,40400,40400,40400,0
|
|
20250225,112800,24884150,40400,40400,40400,40400,0
|
|
20250225,112700,24884150,40400,40400,40400,40400,0
|
|
20250225,112600,24884150,40400,40400,40400,40400,0
|
|
20250225,112500,24884150,40400,40400,40400,40400,0
|
|
20250225,112400,24884150,40400,40400,40400,40400,0
|
|
20250225,112300,24884150,40400,40400,40400,40400,0
|
|
20250225,112200,24884150,40400,40400,40400,40400,0
|
|
20250225,112100,24884150,40400,40400,40400,40400,0
|
|
20250225,112000,24884150,40400,40400,40400,40400,0
|
|
20250225,111900,24884150,40400,40400,40400,40400,0
|
|
20250225,111800,24884150,40400,40400,40400,40400,0
|
|
20250225,111700,24884150,40400,40400,40400,40400,0
|
|
20250225,111600,24884150,40400,40400,40400,40400,0
|
|
20250225,111500,24884150,40400,40400,40400,40400,0
|
|
20250225,111400,24884150,40400,40400,40400,40400,0
|
|
20250225,111300,24884150,40400,40400,40400,40400,0
|
|
20250225,111200,24884150,40400,40400,40400,40400,0
|
|
20250225,111100,24884150,40400,40400,40400,40400,0
|
|
20250225,111000,24884150,40400,40400,40400,40400,0
|
|
20250225,110900,24884150,40400,40400,40400,40400,0
|
|
20250225,110800,24884150,40400,40400,40400,40400,0
|
|
20250225,110700,24884150,40400,40400,40400,40400,0
|
|
20250225,110600,24884150,40400,40400,40400,40400,0
|
|
20250225,110500,24884150,40400,40400,40400,40400,0
|
|
20250225,110400,24884150,40400,40400,40400,40400,20
|
|
20250225,110300,24076150,40400,40400,40400,40400,0
|
|
20250225,110200,24076150,40400,40400,40400,40400,0
|
|
20250225,110100,24076150,40400,40400,40400,40400,0
|
|
20250225,110000,24076150,40400,40400,40400,40400,0
|
|
20250225,105900,24076150,40400,40400,40400,40400,0
|
|
20250225,105800,24076150,40400,40400,40400,40400,0
|
|
20250225,105700,24076150,40400,40400,40400,40400,0
|
|
20250225,105600,24076150,40400,40400,40400,40400,0
|
|
20250225,105500,24076150,40400,40400,40400,40400,0
|
|
20250225,105400,24076150,40400,40400,40400,40400,0
|
|
20250225,105300,24076150,40400,40400,40400,40400,0
|
|
20250225,105200,24076150,40400,40400,40400,40400,0
|
|
20250225,105100,24076150,40400,40400,40400,40400,0
|
|
20250225,105000,24076150,40400,40400,40400,40400,0
|
|
20250225,104900,24076150,40400,40400,40400,40400,0
|
|
20250225,104800,24076150,40400,40400,40400,40400,0
|
|
20250225,104700,24076150,40400,40400,40400,40400,0
|
|
20250225,104600,24076150,40400,40400,40400,40400,0
|
|
20250225,104500,24076150,40400,40400,40400,40400,0
|
|
20250225,104400,24076150,40400,40400,40400,40400,0
|
|
20250225,104300,24076150,40400,40400,40400,40400,0
|
|
20250225,104200,24076150,40400,40400,40400,40400,0
|
|
20250225,104100,24076150,40400,40400,40400,40400,1
|
|
20250225,104000,24035750,40400,40400,40400,40400,0
|
|
20250225,103900,24035750,40400,40400,40400,40400,0
|
|
20250225,103800,24035750,40400,40400,40400,40400,0
|
|
20250225,103700,24035750,40400,40400,40400,40400,0
|
|
20250225,103600,24035750,40400,40400,40400,40400,0
|
|
20250225,103500,24035750,40400,40400,40400,40400,177
|
|
20250225,103400,16884950,40400,40400,40400,40400,0
|
|
20250225,103300,16884950,40400,40400,40400,40400,0
|
|
20250225,103200,16884950,40400,40400,40400,40400,0
|
|
20250225,103100,16884950,40400,40400,40400,40400,0
|
|
20250225,103000,16884950,40400,40350,40400,40350,29
|
|
20250225,102900,15714400,40350,40350,40350,40350,20
|
|
20250225,102800,14907400,40350,40350,40350,40350,0
|
|
20250225,102700,14907400,40350,40450,40450,40350,50
|
|
20250225,102600,12885600,40500,40500,40500,40500,0
|
|
20250225,102500,12885600,40500,40500,40500,40500,0
|
|
20250225,102400,12885600,40500,40500,40500,40500,0
|
|
20250225,102300,12885600,40500,40500,40500,40500,0
|
|
20250225,102200,12885600,40500,40500,40500,40500,0
|
|
20250225,102100,12885600,40500,40500,40500,40500,0
|
|
20250225,102000,12885600,40500,40500,40500,40500,0
|
|
20250225,101900,12885600,40500,40500,40500,40500,0
|
|
20250225,101800,12885600,40500,40500,40500,40500,0
|
|
20250225,101700,12885600,40500,40500,40500,40500,0
|
|
20250225,101600,12885600,40500,40350,40500,40350,48
|
|
20250225,101500,10945350,40400,40450,40450,40400,100
|
|
20250225,101400,6905100,40400,40400,40400,40400,0
|
|
20250225,101300,6905100,40400,40400,40400,40400,0
|
|
20250225,101200,6905100,40400,40400,40400,40400,0
|
|
20250225,101100,6905100,40400,40400,40400,40400,0
|
|
20250225,101000,6905100,40400,40400,40400,40400,0
|
|
20250225,100900,6905100,40400,40400,40400,40400,0
|
|
20250225,100800,6905100,40400,40400,40400,40400,0
|
|
20250225,100700,6905100,40400,40500,40500,40400,96
|
|
20250225,100600,3026200,40600,40600,40600,40600,0
|
|
20250225,100500,3026200,40600,40600,40600,40600,0
|
|
20250225,100400,3026200,40600,40600,40600,40600,0
|
|
20250225,100300,3026200,40600,40600,40600,40600,0
|
|
20250225,100200,3026200,40600,40600,40600,40600,0
|
|
20250225,100100,3026200,40600,40600,40600,40600,0
|
|
20250225,100000,3026200,40600,40600,40600,40600,0
|
|
20250225,095900,3026200,40600,40600,40600,40600,0
|
|
20250225,095800,3026200,40600,40600,40600,40600,0
|
|
20250225,095700,3026200,40600,40600,40600,40600,0
|
|
20250225,095600,3026200,40600,40600,40600,40600,0
|
|
20250225,095500,3026200,40600,40600,40600,40600,0
|
|
20250225,095400,3026200,40600,40600,40600,40600,0
|
|
20250225,095300,3026200,40600,40600,40600,40600,0
|
|
20250225,095200,3026200,40600,40600,40600,40600,0
|
|
20250225,095100,3026200,40600,40600,40600,40600,0
|
|
20250225,095000,3026200,40600,40600,40600,40600,0
|
|
20250225,094900,3026200,40600,40600,40600,40600,0
|
|
20250225,094800,3026200,40600,40600,40600,40600,0
|
|
20250225,094700,3026200,40600,40600,40600,40600,0
|
|
20250225,094600,3026200,40600,40600,40600,40600,0
|
|
20250225,094500,3026200,40600,40600,40600,40600,0
|
|
20250225,094400,3026200,40600,40600,40600,40600,0
|
|
20250225,094300,3026200,40600,40600,40600,40600,0
|
|
20250225,094200,3026200,40600,40600,40600,40600,0
|
|
20250225,094100,3026200,40600,40600,40600,40600,0
|
|
20250225,094000,3026200,40600,40600,40600,40600,0
|
|
20250225,093900,3026200,40600,40600,40600,40600,0
|
|
20250225,093800,3026200,40600,40600,40600,40600,20
|
|
20250225,093700,2214200,40600,40600,40600,40600,0
|
|
20250225,093600,2214200,40600,40600,40600,40600,0
|
|
20250225,093500,2214200,40600,40600,40600,40600,3
|
|
20250225,093400,2092400,41050,41050,41050,41050,0
|
|
20250225,093300,2092400,41050,41050,41050,41050,0
|
|
20250225,093200,2092400,41050,41050,41050,41050,0
|
|
20250225,093100,2092400,41050,41050,41050,41050,0
|
|
20250225,093000,2092400,41050,41050,41050,41050,0
|
|
20250225,092900,2092400,41050,41050,41050,41050,5
|
|
20250225,092800,1887150,41050,41050,41050,41050,0
|
|
20250225,092700,1887150,41050,41050,41050,41050,0
|
|
20250225,092600,1887150,41050,41050,41050,41050,0
|
|
20250225,092500,1887150,41050,41050,41050,41050,0
|
|
20250225,092400,1887150,41050,41050,41050,41050,0
|
|
20250225,092300,1887150,41050,41050,41050,41050,0
|
|
20250225,092200,1887150,41050,41050,41050,41050,0
|
|
20250225,092100,1887150,41050,41050,41050,41050,0
|
|
20250225,092000,1887150,41050,41050,41050,41050,0
|
|
20250225,091900,1887150,41050,41050,41050,41050,0
|
|
20250225,091800,1887150,41050,41050,41050,41050,0
|
|
20250225,091700,1887150,41050,41050,41050,41050,0
|
|
20250225,091600,1887150,41050,41050,41050,41050,0
|
|
20250225,091500,1887150,41050,41050,41050,41050,0
|
|
20250225,091400,1887150,41050,41050,41050,41050,0
|
|
20250225,091300,1887150,41050,41050,41050,41050,20
|
|
20250225,091200,1066150,41050,41050,41050,41050,0
|
|
20250225,091100,1066150,41050,41050,41050,41050,3
|
|
20250225,091000,943000,41000,41000,41000,41000,0
|
|
20250225,090900,943000,41000,41000,41000,41000,0
|
|
20250225,090800,943000,41000,41000,41000,41000,0
|
|
20250225,090700,943000,41000,41000,41000,41000,4
|
|
20250225,090600,779000,41000,41000,41000,41000,0
|
|
20250225,090500,779000,41000,41000,41000,41000,0
|
|
20250225,090400,779000,41000,41000,41000,41000,0
|
|
20250225,090300,779000,41000,41000,41000,41000,0
|
|
20250225,090200,779000,41000,41000,41000,41000,0
|
|
20250225,090100,779000,41000,41000,41000,41000,0
|
|
20250225,090000,779000,41000,41000,41000,41000,19
|