623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,192000,174326540,6200,6200,6200,6200,633
|
|
20250225,191900,174326540,6200,6200,6200,6200,0
|
|
20250225,191800,174326540,6200,6200,6200,6200,0
|
|
20250225,191700,174326540,6200,6200,6200,6200,0
|
|
20250225,191600,174326540,6200,6200,6200,6200,0
|
|
20250225,191500,174326540,6200,6200,6200,6200,0
|
|
20250225,191400,174326540,6200,6200,6200,6200,0
|
|
20250225,191300,174326540,6200,6200,6200,6200,0
|
|
20250225,191200,174326540,6200,6200,6200,6200,0
|
|
20250225,191100,174326540,6200,6200,6200,6200,0
|
|
20250225,191000,174326540,6200,6200,6200,6200,0
|
|
20250225,190900,174326540,6200,6200,6200,6200,0
|
|
20250225,190800,174326540,6200,6200,6200,6200,0
|
|
20250225,190700,174326540,6200,6200,6200,6200,0
|
|
20250225,190600,174326540,6200,6200,6200,6200,0
|
|
20250225,190500,174326540,6200,6200,6200,6200,0
|
|
20250225,190400,174326540,6200,6200,6200,6200,0
|
|
20250225,190300,174326540,6200,6200,6200,6200,0
|
|
20250225,190200,174326540,6200,6200,6200,6200,0
|
|
20250225,190100,174326540,6200,6200,6200,6200,0
|
|
20250225,190000,174326540,6200,6200,6200,6200,0
|
|
20250225,185900,174326540,6200,6200,6200,6200,0
|
|
20250225,185800,174326540,6200,6200,6200,6200,0
|
|
20250225,185700,174326540,6200,6200,6200,6200,0
|
|
20250225,185600,174326540,6200,6200,6200,6200,0
|
|
20250225,185500,174326540,6200,6200,6200,6200,0
|
|
20250225,185400,174326540,6200,6200,6200,6200,0
|
|
20250225,185300,174326540,6200,6200,6200,6200,0
|
|
20250225,185200,174326540,6200,6200,6200,6200,0
|
|
20250225,185100,174326540,6200,6200,6200,6200,0
|
|
20250225,185000,174326540,6200,6200,6200,6200,633
|
|
20250225,184900,174326540,6200,6200,6200,6200,0
|
|
20250225,184800,174326540,6200,6200,6200,6200,0
|
|
20250225,184700,174326540,6200,6200,6200,6200,0
|
|
20250225,184600,174326540,6200,6200,6200,6200,0
|
|
20250225,184500,174326540,6200,6200,6200,6200,0
|
|
20250225,184400,174326540,6200,6200,6200,6200,0
|
|
20250225,184300,174326540,6200,6200,6200,6200,0
|
|
20250225,184200,174326540,6200,6200,6200,6200,0
|
|
20250225,184100,174326540,6200,6200,6200,6200,0
|
|
20250225,184000,174326540,6200,6200,6200,6200,0
|
|
20250225,183900,174326540,6200,6200,6200,6200,0
|
|
20250225,183800,174326540,6200,6200,6200,6200,0
|
|
20250225,183700,174326540,6200,6200,6200,6200,0
|
|
20250225,183600,174326540,6200,6200,6200,6200,0
|
|
20250225,183500,174326540,6200,6200,6200,6200,0
|
|
20250225,183400,174326540,6200,6200,6200,6200,0
|
|
20250225,183300,174326540,6200,6200,6200,6200,0
|
|
20250225,183200,174326540,6200,6200,6200,6200,0
|
|
20250225,183100,174326540,6200,6200,6200,6200,0
|
|
20250225,183000,174326540,6200,6200,6200,6200,0
|
|
20250225,182900,174326540,6200,6200,6200,6200,0
|
|
20250225,182800,174326540,6200,6200,6200,6200,0
|
|
20250225,182700,174326540,6200,6200,6200,6200,0
|
|
20250225,182600,174326540,6200,6200,6200,6200,0
|
|
20250225,182500,174326540,6200,6200,6200,6200,0
|
|
20250225,182400,174326540,6200,6200,6200,6200,0
|
|
20250225,182300,174326540,6200,6200,6200,6200,0
|
|
20250225,182200,174326540,6200,6200,6200,6200,0
|
|
20250225,182100,174326540,6200,6200,6200,6200,0
|
|
20250225,182000,174326540,6200,6200,6200,6200,633
|
|
20250225,181900,174326540,6200,6200,6200,6200,0
|
|
20250225,181800,174326540,6200,6200,6200,6200,0
|
|
20250225,181700,174326540,6200,6200,6200,6200,0
|
|
20250225,181600,174326540,6200,6200,6200,6200,0
|
|
20250225,181500,174326540,6200,6200,6200,6200,0
|
|
20250225,181400,174326540,6200,6200,6200,6200,0
|
|
20250225,181300,174326540,6200,6200,6200,6200,0
|
|
20250225,181200,174326540,6200,6200,6200,6200,0
|
|
20250225,181100,174326540,6200,6200,6200,6200,0
|
|
20250225,181000,174326540,6200,6200,6200,6200,0
|
|
20250225,180900,174326540,6200,6200,6200,6200,0
|
|
20250225,180800,174326540,6200,6200,6200,6200,0
|
|
20250225,180700,174326540,6200,6200,6200,6200,0
|
|
20250225,180600,174326540,6200,6200,6200,6200,0
|
|
20250225,180500,174326540,6200,6200,6200,6200,0
|
|
20250225,180400,174326540,6200,6200,6200,6200,0
|
|
20250225,180300,174326540,6200,6200,6200,6200,0
|
|
20250225,180200,174326540,6200,6200,6200,6200,0
|
|
20250225,180100,174326540,6200,6200,6200,6200,0
|
|
20250225,180000,174326540,6200,6200,6200,6200,0
|
|
20250225,175900,174326540,6200,6200,6200,6200,0
|
|
20250225,175800,174326540,6200,6200,6200,6200,0
|
|
20250225,175700,174326540,6200,6200,6200,6200,0
|
|
20250225,175600,174326540,6200,6200,6200,6200,0
|
|
20250225,175500,174326540,6200,6200,6200,6200,0
|
|
20250225,175400,174326540,6200,6200,6200,6200,0
|
|
20250225,175300,174326540,6200,6200,6200,6200,0
|
|
20250225,175200,174326540,6200,6200,6200,6200,0
|
|
20250225,175100,174326540,6200,6200,6200,6200,0
|
|
20250225,175000,174326540,6200,6200,6200,6200,633
|
|
20250225,174900,174326540,6200,6200,6200,6200,0
|
|
20250225,174800,174326540,6200,6200,6200,6200,0
|
|
20250225,174700,174326540,6200,6200,6200,6200,0
|
|
20250225,174600,174326540,6200,6200,6200,6200,0
|
|
20250225,174500,174326540,6200,6200,6200,6200,0
|
|
20250225,174400,174326540,6200,6200,6200,6200,0
|
|
20250225,174300,174326540,6200,6200,6200,6200,0
|
|
20250225,174200,174326540,6200,6200,6200,6200,0
|
|
20250225,174100,174326540,6200,6200,6200,6200,0
|
|
20250225,174000,174326540,6200,6200,6200,6200,0
|
|
20250225,173900,174326540,6200,6200,6200,6200,0
|
|
20250225,173800,174326540,6200,6200,6200,6200,0
|
|
20250225,173700,174326540,6200,6200,6200,6200,0
|
|
20250225,173600,174326540,6200,6200,6200,6200,0
|
|
20250225,173500,174326540,6200,6200,6200,6200,0
|
|
20250225,173400,174326540,6200,6200,6200,6200,0
|
|
20250225,173300,174326540,6200,6200,6200,6200,0
|
|
20250225,173200,174326540,6200,6200,6200,6200,0
|
|
20250225,173100,174326540,6200,6200,6200,6200,0
|
|
20250225,173000,174326540,6200,6200,6200,6200,0
|
|
20250225,172900,174326540,6200,6200,6200,6200,0
|
|
20250225,172800,174326540,6200,6200,6200,6200,0
|
|
20250225,172700,174326540,6200,6200,6200,6200,0
|
|
20250225,172600,174326540,6200,6200,6200,6200,0
|
|
20250225,172500,174326540,6200,6200,6200,6200,0
|
|
20250225,172400,174326540,6200,6200,6200,6200,0
|
|
20250225,172300,174326540,6200,6200,6200,6200,0
|
|
20250225,172200,174326540,6200,6200,6200,6200,0
|
|
20250225,172100,174326540,6200,6200,6200,6200,0
|
|
20250225,172000,174326540,6200,6200,6200,6200,633
|
|
20250225,171900,174326540,6200,6200,6200,6200,0
|
|
20250225,171800,174326540,6200,6200,6200,6200,0
|
|
20250225,171700,174326540,6200,6200,6200,6200,0
|
|
20250225,171600,174326540,6200,6200,6200,6200,0
|
|
20250225,171500,174326540,6200,6200,6200,6200,0
|
|
20250225,171400,174326540,6200,6200,6200,6200,0
|
|
20250225,171300,174326540,6200,6200,6200,6200,0
|
|
20250225,171200,174326540,6200,6200,6200,6200,0
|
|
20250225,171100,174326540,6200,6200,6200,6200,0
|
|
20250225,171000,174326540,6200,6200,6200,6200,0
|
|
20250225,170900,174326540,6200,6200,6200,6200,0
|
|
20250225,170800,174326540,6200,6200,6200,6200,0
|
|
20250225,170700,174326540,6200,6200,6200,6200,0
|
|
20250225,170600,174326540,6200,6200,6200,6200,0
|
|
20250225,170500,174326540,6200,6200,6200,6200,0
|
|
20250225,170400,174326540,6200,6200,6200,6200,0
|
|
20250225,170300,174326540,6200,6200,6200,6200,0
|
|
20250225,170200,174326540,6200,6200,6200,6200,0
|
|
20250225,170100,174326540,6200,6200,6200,6200,0
|
|
20250225,170000,174326540,6200,6200,6200,6200,0
|
|
20250225,165900,174326540,6200,6200,6200,6200,0
|
|
20250225,165800,174326540,6200,6200,6200,6200,0
|
|
20250225,165700,174326540,6200,6200,6200,6200,0
|
|
20250225,165600,174326540,6200,6200,6200,6200,0
|
|
20250225,165500,174326540,6200,6200,6200,6200,0
|
|
20250225,165400,174326540,6200,6200,6200,6200,0
|
|
20250225,165300,174326540,6200,6200,6200,6200,0
|
|
20250225,165200,174326540,6200,6200,6200,6200,0
|
|
20250225,165100,174326540,6200,6200,6200,6200,0
|
|
20250225,165000,174326540,6200,6200,6200,6200,633
|
|
20250225,164900,174326540,6200,6200,6200,6200,0
|
|
20250225,164800,174326540,6200,6200,6200,6200,0
|
|
20250225,164700,174326540,6200,6200,6200,6200,0
|
|
20250225,164600,174326540,6200,6200,6200,6200,0
|
|
20250225,164500,174326540,6200,6200,6200,6200,0
|
|
20250225,164400,174326540,6200,6200,6200,6200,0
|
|
20250225,164300,174326540,6200,6200,6200,6200,0
|
|
20250225,164200,174326540,6200,6200,6200,6200,0
|
|
20250225,164100,174326540,6200,6200,6200,6200,0
|
|
20250225,164000,174326540,6200,6200,6200,6200,0
|
|
20250225,163900,174326540,6200,6200,6200,6200,0
|
|
20250225,163800,174326540,6200,6200,6200,6200,0
|
|
20250225,163700,174326540,6200,6200,6200,6200,0
|
|
20250225,163600,174326540,6200,6200,6200,6200,0
|
|
20250225,163500,174326540,6200,6200,6200,6200,0
|
|
20250225,163400,174326540,6200,6200,6200,6200,0
|
|
20250225,163300,174326540,6200,6200,6200,6200,0
|
|
20250225,163200,174326540,6200,6200,6200,6200,0
|
|
20250225,163100,174326540,6200,6200,6200,6200,0
|
|
20250225,163000,174326540,6200,6200,6200,6200,0
|
|
20250225,162900,174326540,6200,6200,6200,6200,0
|
|
20250225,162800,174326540,6200,6200,6200,6200,0
|
|
20250225,162700,174326540,6200,6200,6200,6200,0
|
|
20250225,162600,174326540,6200,6200,6200,6200,0
|
|
20250225,162500,174326540,6200,6200,6200,6200,0
|
|
20250225,162400,174326540,6200,6200,6200,6200,0
|
|
20250225,162300,174326540,6200,6200,6200,6200,0
|
|
20250225,162200,174326540,6200,6200,6200,6200,0
|
|
20250225,162100,174326540,6200,6200,6200,6200,0
|
|
20250225,162000,174326540,6200,6200,6200,6200,633
|
|
20250225,161900,174326540,6200,6200,6200,6200,0
|
|
20250225,161800,174326540,6200,6200,6200,6200,0
|
|
20250225,161700,174326540,6200,6200,6200,6200,0
|
|
20250225,161600,174326540,6200,6200,6200,6200,0
|
|
20250225,161500,174326540,6200,6200,6200,6200,0
|
|
20250225,161400,174326540,6200,6200,6200,6200,0
|
|
20250225,161300,174326540,6200,6200,6200,6200,0
|
|
20250225,161200,174326540,6200,6200,6200,6200,0
|
|
20250225,161100,174326540,6200,6200,6200,6200,0
|
|
20250225,161000,174326540,6200,6200,6200,6200,0
|
|
20250225,160900,174326540,6200,6200,6200,6200,0
|
|
20250225,160800,174326540,6200,6200,6200,6200,0
|
|
20250225,160700,174326540,6200,6200,6200,6200,0
|
|
20250225,160600,174326540,6200,6200,6200,6200,0
|
|
20250225,160500,174326540,6200,6200,6200,6200,0
|
|
20250225,160400,174326540,6200,6200,6200,6200,0
|
|
20250225,160300,174326540,6200,6200,6200,6200,0
|
|
20250225,160200,174326540,6200,6200,6200,6200,0
|
|
20250225,160100,174326540,6200,6200,6200,6200,0
|
|
20250225,160000,174326540,6200,6200,6200,6200,0
|
|
20250225,155900,174326540,6200,6200,6200,6200,0
|
|
20250225,155800,174326540,6200,6200,6200,6200,0
|
|
20250225,155700,174326540,6200,6200,6200,6200,0
|
|
20250225,155600,174326540,6200,6200,6200,6200,0
|
|
20250225,155500,174326540,6200,6200,6200,6200,0
|
|
20250225,155400,174326540,6200,6200,6200,6200,0
|
|
20250225,155300,174326540,6200,6200,6200,6200,0
|
|
20250225,155200,174326540,6200,6200,6200,6200,0
|
|
20250225,155100,174326540,6200,6200,6200,6200,0
|
|
20250225,155000,174326540,6200,6200,6200,6200,633
|
|
20250225,154900,174326540,6200,6200,6200,6200,0
|
|
20250225,154800,174326540,6200,6200,6200,6200,0
|
|
20250225,154700,174326540,6200,6200,6200,6200,0
|
|
20250225,154600,174326540,6200,6200,6200,6200,0
|
|
20250225,154500,174326540,6200,6200,6200,6200,0
|
|
20250225,154400,174326540,6200,6200,6200,6200,0
|
|
20250225,154300,174326540,6200,6200,6200,6200,0
|
|
20250225,154200,174326540,6200,6200,6200,6200,0
|
|
20250225,154100,174326540,6200,6200,6200,6200,0
|
|
20250225,154000,174326540,6200,6200,6200,6200,0
|
|
20250225,153900,174326540,6200,6200,6200,6200,0
|
|
20250225,153800,174326540,6200,6200,6200,6200,0
|
|
20250225,153700,174326540,6200,6200,6200,6200,0
|
|
20250225,153600,174326540,6200,6200,6200,6200,0
|
|
20250225,153500,174326540,6200,6200,6200,6200,0
|
|
20250225,153400,174326540,6200,6200,6200,6200,0
|
|
20250225,153300,174326540,6200,6200,6200,6200,0
|
|
20250225,153200,174326540,6200,6200,6200,6200,0
|
|
20250225,153100,174326540,6200,6200,6200,6200,0
|
|
20250225,153000,174326540,6200,6200,6200,6200,633
|
|
20250225,152900,170401940,6230,6230,6230,6230,0
|
|
20250225,152800,170401940,6230,6230,6230,6230,0
|
|
20250225,152700,170401940,6230,6230,6230,6230,0
|
|
20250225,152600,170401940,6230,6230,6230,6230,0
|
|
20250225,152500,170401940,6230,6230,6230,6230,0
|
|
20250225,152400,170401940,6230,6230,6230,6230,0
|
|
20250225,152300,170401940,6230,6230,6230,6230,0
|
|
20250225,152200,170401940,6230,6230,6230,6230,0
|
|
20250225,152100,170401940,6230,6230,6230,6230,0
|
|
20250225,152000,170401940,6230,6230,6230,6230,0
|
|
20250225,151900,170401940,6230,6230,6230,6230,0
|
|
20250225,151800,170401940,6230,6230,6230,6230,2
|
|
20250225,151700,170389480,6230,6230,6230,6230,0
|
|
20250225,151600,170389480,6230,6230,6230,6230,6
|
|
20250225,151500,170352100,6230,6230,6230,6230,0
|
|
20250225,151400,170352100,6230,6230,6230,6230,0
|
|
20250225,151300,170352100,6230,6230,6230,6230,0
|
|
20250225,151200,170352100,6230,6230,6230,6230,7
|
|
20250225,151100,170308490,6240,6240,6240,6240,0
|
|
20250225,151000,170308490,6240,6240,6240,6240,0
|
|
20250225,150900,170308490,6240,6240,6240,6240,10
|
|
20250225,150800,170246090,6200,6200,6200,6200,0
|
|
20250225,150700,170246090,6200,6200,6200,6200,0
|
|
20250225,150600,170246090,6200,6200,6200,6200,0
|
|
20250225,150500,170246090,6200,6200,6200,6200,0
|
|
20250225,150400,170246090,6200,6210,6210,6190,1280
|
|
20250225,150300,162313940,6220,6220,6220,6220,192
|
|
20250225,150200,161119700,6220,6220,6220,6220,0
|
|
20250225,150100,161119700,6220,6220,6220,6210,1270
|
|
20250225,150000,153227500,6220,6220,6220,6220,0
|
|
20250225,145900,153227500,6220,6220,6220,6220,0
|
|
20250225,145800,153227500,6220,6220,6220,6220,0
|
|
20250225,145700,153227500,6220,6220,6220,6220,0
|
|
20250225,145600,153227500,6220,6260,6260,6220,610
|
|
20250225,145500,149431400,6220,6220,6220,6220,0
|
|
20250225,145400,149431400,6220,6220,6220,6220,0
|
|
20250225,145300,149431400,6220,6220,6220,6220,0
|
|
20250225,145200,149431400,6220,6220,6220,6220,540
|
|
20250225,145100,146072600,6230,6240,6240,6230,354
|
|
20250225,145000,143867170,6260,6260,6260,6260,0
|
|
20250225,144900,143867170,6260,6260,6260,6260,0
|
|
20250225,144800,143867170,6260,6260,6260,6260,0
|
|
20250225,144700,143867170,6260,6260,6260,6260,0
|
|
20250225,144600,143867170,6260,6260,6260,6260,0
|
|
20250225,144500,143867170,6260,6260,6260,6260,0
|
|
20250225,144400,143867170,6260,6260,6260,6260,0
|
|
20250225,144300,143867170,6260,6250,6260,6250,4
|
|
20250225,144200,143842160,6250,6250,6250,6250,0
|
|
20250225,144100,143842160,6250,6250,6250,6250,0
|
|
20250225,144000,143842160,6250,6250,6250,6250,0
|
|
20250225,143900,143842160,6250,6250,6250,6250,0
|
|
20250225,143800,143842160,6250,6250,6250,6250,0
|
|
20250225,143700,143842160,6250,6250,6250,6250,1
|
|
20250225,143600,143835910,6260,6260,6260,6260,0
|
|
20250225,143500,143835910,6260,6260,6260,6260,14
|
|
20250225,143400,143748270,6250,6250,6250,6250,460
|
|
20250225,143300,140873270,6250,6250,6250,6250,0
|
|
20250225,143200,140873270,6250,6250,6250,6250,339
|
|
20250225,143100,138754520,6250,6250,6250,6250,0
|
|
20250225,143000,138754520,6250,6250,6250,6250,0
|
|
20250225,142900,138754520,6250,6250,6250,6250,243
|
|
20250225,142800,137235770,6230,6230,6230,6230,0
|
|
20250225,142700,137235770,6230,6250,6250,6230,910
|
|
20250225,142600,131560600,6260,6260,6260,6260,44
|
|
20250225,142500,131285160,6250,6250,6250,6250,0
|
|
20250225,142400,131285160,6250,6250,6250,6250,0
|
|
20250225,142300,131285160,6250,6250,6250,6250,0
|
|
20250225,142200,131285160,6250,6250,6250,6250,0
|
|
20250225,142100,131285160,6250,6250,6250,6250,614
|
|
20250225,142000,127447660,6260,6260,6260,6260,0
|
|
20250225,141900,127447660,6260,6260,6260,6260,0
|
|
20250225,141800,127447660,6260,6260,6260,6260,748
|
|
20250225,141700,122765180,6260,6260,6260,6260,0
|
|
20250225,141600,122765180,6260,6260,6260,6260,0
|
|
20250225,141500,122765180,6260,6260,6260,6260,0
|
|
20250225,141400,122765180,6260,6290,6290,6260,1100
|
|
20250225,141300,115866810,6290,6290,6290,6290,0
|
|
20250225,141200,115866810,6290,6280,6290,6280,1503
|
|
20250225,141100,106413160,6290,6290,6290,6290,1
|
|
20250225,141000,106406870,6290,6290,6290,6290,126
|
|
20250225,140900,105614330,6290,6290,6290,6290,4
|
|
20250225,140800,105589170,6290,6290,6290,6290,1
|
|
20250225,140700,105582880,6290,6290,6290,6290,31
|
|
20250225,140600,105387890,6290,6290,6290,6290,0
|
|
20250225,140500,105387890,6290,6290,6290,6290,1
|
|
20250225,140400,105381600,6280,6280,6280,6280,0
|
|
20250225,140300,105381600,6280,6280,6280,6280,1
|
|
20250225,140200,105375320,6280,6280,6280,6280,0
|
|
20250225,140100,105375320,6280,6280,6280,6280,0
|
|
20250225,140000,105375320,6280,6280,6280,6280,0
|
|
20250225,135900,105375320,6280,6300,6300,6270,1486
|
|
20250225,135800,96051600,6300,6300,6300,6300,0
|
|
20250225,135700,96051600,6300,6300,6300,6300,180
|
|
20250225,135600,94917600,6300,6300,6300,6300,0
|
|
20250225,135500,94917600,6300,6300,6300,6300,26
|
|
20250225,135400,94753800,6300,6300,6300,6300,1
|
|
20250225,135300,94747500,6300,6300,6300,6300,0
|
|
20250225,135200,94747500,6300,6300,6300,6300,0
|
|
20250225,135100,94747500,6300,6300,6300,6300,500
|
|
20250225,135000,91597500,6300,6300,6300,6300,28
|
|
20250225,134900,91421100,6290,6290,6290,6290,0
|
|
20250225,134800,91421100,6290,6290,6290,6290,22
|
|
20250225,134700,91282720,6290,6290,6290,6290,50
|
|
20250225,134600,90968220,6290,6290,6290,6290,66
|
|
20250225,134500,90553080,6290,6290,6290,6290,1
|
|
20250225,134400,90546790,6260,6260,6260,6260,0
|
|
20250225,134300,90546790,6260,6260,6260,6260,0
|
|
20250225,134200,90546790,6260,6260,6260,6260,0
|
|
20250225,134100,90546790,6260,6260,6260,6260,0
|
|
20250225,134000,90546790,6260,6280,6280,6260,91
|
|
20250225,133900,89977100,6290,6290,6290,6290,140
|
|
20250225,133800,89096500,6290,6300,6300,6290,122
|
|
20250225,133700,88327920,6300,6300,6300,6300,1
|
|
20250225,133600,88321620,6310,6310,6310,6310,91
|
|
20250225,133500,87747410,6310,6300,6310,6300,140
|
|
20250225,133400,86864030,6310,6310,6310,6310,0
|
|
20250225,133300,86864030,6310,6300,6310,6300,300
|
|
20250225,133200,84971110,6310,6310,6310,6310,634
|
|
20250225,133100,80970570,6310,6310,6310,6310,1
|
|
20250225,133000,80964260,6310,6310,6310,6310,1
|
|
20250225,132900,80957950,6310,6260,6310,6260,3679
|
|
20250225,132800,57821450,6260,6260,6260,6260,10
|
|
20250225,132700,57758850,6260,6250,6260,6250,668
|
|
20250225,132600,53582930,6250,6250,6250,6250,579
|
|
20250225,132500,49964180,6240,6240,6240,6240,0
|
|
20250225,132400,49964180,6240,6240,6240,6240,0
|
|
20250225,132300,49964180,6240,6240,6240,6240,197
|
|
20250225,132200,48734900,6240,6240,6240,6240,0
|
|
20250225,132100,48734900,6240,6240,6240,6240,20
|
|
20250225,132000,48610100,6240,6240,6240,6240,0
|
|
20250225,131900,48610100,6240,6240,6240,6240,0
|
|
20250225,131800,48610100,6240,6240,6240,6240,0
|
|
20250225,131700,48610100,6240,6240,6240,6240,0
|
|
20250225,131600,48610100,6240,6240,6240,6240,1
|
|
20250225,131500,48603860,6230,6230,6230,6230,0
|
|
20250225,131400,48603860,6230,6230,6230,6230,0
|
|
20250225,131300,48603860,6230,6230,6230,6230,0
|
|
20250225,131200,48603860,6230,6230,6230,6230,0
|
|
20250225,131100,48603860,6230,6240,6240,6230,6
|
|
20250225,131000,48566430,6230,6230,6230,6230,0
|
|
20250225,130900,48566430,6230,6230,6230,6230,0
|
|
20250225,130800,48566430,6230,6230,6230,6230,0
|
|
20250225,130700,48566430,6230,6230,6230,6230,0
|
|
20250225,130600,48566430,6230,6230,6230,6230,372
|
|
20250225,130500,46248870,6230,6230,6230,6230,0
|
|
20250225,130400,46248870,6230,6230,6230,6230,10
|
|
20250225,130300,46186570,6210,6210,6210,6210,0
|
|
20250225,130200,46186570,6210,6210,6210,6210,0
|
|
20250225,130100,46186570,6210,6210,6210,6210,0
|
|
20250225,130000,46186570,6210,6210,6210,6210,0
|
|
20250225,125900,46186570,6210,6210,6210,6210,0
|
|
20250225,125800,46186570,6210,6200,6210,6200,101
|
|
20250225,125700,45560360,6200,6200,6200,6200,0
|
|
20250225,125600,45560360,6200,6200,6200,6200,0
|
|
20250225,125500,45560360,6200,6200,6200,6200,0
|
|
20250225,125400,45560360,6200,6200,6200,6200,0
|
|
20250225,125300,45560360,6200,6200,6200,6200,0
|
|
20250225,125200,45560360,6200,6200,6200,6200,0
|
|
20250225,125100,45560360,6200,6200,6200,6200,0
|
|
20250225,125000,45560360,6200,6230,6240,6200,352
|
|
20250225,124900,43377880,6220,6220,6220,6220,0
|
|
20250225,124800,43377880,6220,6220,6220,6220,0
|
|
20250225,124700,43377880,6220,6220,6220,6220,1
|
|
20250225,124600,43371660,6240,6220,6240,6220,10
|
|
20250225,124500,43309290,6190,6200,6200,6180,1104
|
|
20250225,124400,36476190,6230,6200,6230,6200,333
|
|
20250225,124300,34411560,6190,6200,6200,6190,980
|
|
20250225,124200,28341250,6210,6210,6210,6210,0
|
|
20250225,124100,28341250,6210,6210,6210,6210,0
|
|
20250225,124000,28341250,6210,6210,6210,6210,0
|
|
20250225,123900,28341250,6210,6210,6210,6210,0
|
|
20250225,123800,28341250,6210,6210,6210,6210,0
|
|
20250225,123700,28341250,6210,6210,6210,6210,0
|
|
20250225,123600,28341250,6210,6210,6210,6210,0
|
|
20250225,123500,28341250,6210,6210,6210,6210,0
|
|
20250225,123400,28341250,6210,6210,6210,6210,0
|
|
20250225,123300,28341250,6210,6220,6220,6210,2
|
|
20250225,123200,28328820,6210,6210,6210,6210,0
|
|
20250225,123100,28328820,6210,6210,6210,6210,0
|
|
20250225,123000,28328820,6210,6210,6210,6210,0
|
|
20250225,122900,28328820,6210,6210,6210,6210,0
|
|
20250225,122800,28328820,6210,6210,6210,6210,0
|
|
20250225,122700,28328820,6210,6210,6210,6210,0
|
|
20250225,122600,28328820,6210,6210,6210,6210,0
|
|
20250225,122500,28328820,6210,6210,6210,6210,0
|
|
20250225,122400,28328820,6210,6210,6210,6210,0
|
|
20250225,122300,28328820,6210,6210,6210,6210,0
|
|
20250225,122200,28328820,6210,6210,6210,6210,0
|
|
20250225,122100,28328820,6210,6210,6210,6210,0
|
|
20250225,122000,28328820,6210,6210,6210,6210,0
|
|
20250225,121900,28328820,6210,6210,6210,6210,0
|
|
20250225,121800,28328820,6210,6220,6220,6210,16
|
|
20250225,121700,28229310,6220,6220,6220,6220,0
|
|
20250225,121600,28229310,6220,6220,6220,6220,8
|
|
20250225,121500,28179550,6220,6220,6220,6220,100
|
|
20250225,121400,27557550,6220,6220,6220,6220,0
|
|
20250225,121300,27557550,6220,6220,6220,6220,0
|
|
20250225,121200,27557550,6220,6220,6220,6220,0
|
|
20250225,121100,27557550,6220,6220,6220,6220,0
|
|
20250225,121000,27557550,6220,6220,6220,6220,0
|
|
20250225,120900,27557550,6220,6220,6220,6220,0
|
|
20250225,120800,27557550,6220,6220,6220,6220,0
|
|
20250225,120700,27557550,6220,6220,6220,6220,0
|
|
20250225,120600,27557550,6220,6220,6220,6220,0
|
|
20250225,120500,27557550,6220,6220,6220,6220,0
|
|
20250225,120400,27557550,6220,6220,6220,6220,0
|
|
20250225,120300,27557550,6220,6220,6220,6220,0
|
|
20250225,120200,27557550,6220,6220,6220,6220,0
|
|
20250225,120100,27557550,6220,6220,6220,6220,0
|
|
20250225,120000,27557550,6220,6220,6220,6220,0
|
|
20250225,115900,27557550,6220,6220,6220,6220,0
|
|
20250225,115800,27557550,6220,6220,6220,6220,0
|
|
20250225,115700,27557550,6220,6220,6220,6220,0
|
|
20250225,115600,27557550,6220,6220,6220,6220,0
|
|
20250225,115500,27557550,6220,6220,6220,6220,0
|
|
20250225,115400,27557550,6220,6220,6220,6220,0
|
|
20250225,115300,27557550,6220,6220,6220,6220,0
|
|
20250225,115200,27557550,6220,6220,6220,6220,0
|
|
20250225,115100,27557550,6220,6220,6220,6220,0
|
|
20250225,115000,27557550,6220,6220,6220,6220,0
|
|
20250225,114900,27557550,6220,6220,6220,6220,0
|
|
20250225,114800,27557550,6220,6220,6220,6220,0
|
|
20250225,114700,27557550,6220,6220,6220,6220,0
|
|
20250225,114600,27557550,6220,6220,6220,6220,0
|
|
20250225,114500,27557550,6220,6220,6220,6220,0
|
|
20250225,114400,27557550,6220,6220,6220,6220,0
|
|
20250225,114300,27557550,6220,6220,6220,6220,0
|
|
20250225,114200,27557550,6220,6220,6220,6220,0
|
|
20250225,114100,27557550,6220,6220,6220,6220,0
|
|
20250225,114000,27557550,6220,6220,6220,6220,0
|
|
20250225,113900,27557550,6220,6220,6220,6220,0
|
|
20250225,113800,27557550,6220,6220,6220,6220,0
|
|
20250225,113700,27557550,6220,6240,6240,6220,323
|
|
20250225,113600,25542230,6240,6240,6240,6240,0
|
|
20250225,113500,25542230,6240,6240,6240,6240,44
|
|
20250225,113400,25267670,6240,6240,6240,6240,0
|
|
20250225,113300,25267670,6240,6240,6240,6240,50
|
|
20250225,113200,24955670,6240,6240,6240,6240,0
|
|
20250225,113100,24955670,6240,6240,6240,6240,0
|
|
20250225,113000,24955670,6240,6240,6240,6240,50
|
|
20250225,112900,24643670,6240,6240,6240,6240,150
|
|
20250225,112800,23707670,6240,6240,6240,6240,56
|
|
20250225,112700,23358230,6240,6240,6240,6240,0
|
|
20250225,112600,23358230,6240,6240,6240,6240,50
|
|
20250225,112500,23046230,6240,6200,6250,6200,1442
|
|
20250225,112400,14071620,6190,6190,6190,6190,0
|
|
20250225,112300,14071620,6190,6190,6190,6190,0
|
|
20250225,112200,14071620,6190,6190,6190,6190,0
|
|
20250225,112100,14071620,6190,6190,6190,6190,12
|
|
20250225,112000,13997340,6190,6190,6190,6190,0
|
|
20250225,111900,13997340,6190,6190,6190,6190,0
|
|
20250225,111800,13997340,6190,6190,6190,6190,0
|
|
20250225,111700,13997340,6190,6190,6190,6190,0
|
|
20250225,111600,13997340,6190,6190,6190,6190,0
|
|
20250225,111500,13997340,6190,6190,6190,6190,0
|
|
20250225,111400,13997340,6190,6190,6190,6190,0
|
|
20250225,111300,13997340,6190,6190,6190,6190,0
|
|
20250225,111200,13997340,6190,6200,6200,6190,8
|
|
20250225,111100,13947770,6200,6200,6200,6200,0
|
|
20250225,111000,13947770,6200,6200,6200,6200,0
|
|
20250225,110900,13947770,6200,6200,6200,6200,0
|
|
20250225,110800,13947770,6200,6200,6200,6200,0
|
|
20250225,110700,13947770,6200,6200,6200,6200,0
|
|
20250225,110600,13947770,6200,6200,6200,6200,0
|
|
20250225,110500,13947770,6200,6200,6200,6200,0
|
|
20250225,110400,13947770,6200,6200,6200,6200,0
|
|
20250225,110300,13947770,6200,6200,6200,6200,0
|
|
20250225,110200,13947770,6200,6200,6200,6200,0
|
|
20250225,110100,13947770,6200,6200,6200,6200,0
|
|
20250225,110000,13947770,6200,6200,6200,6200,0
|
|
20250225,105900,13947770,6200,6200,6200,6200,0
|
|
20250225,105800,13947770,6200,6200,6200,6200,0
|
|
20250225,105700,13947770,6200,6200,6200,6200,0
|
|
20250225,105600,13947770,6200,6200,6200,6200,0
|
|
20250225,105500,13947770,6200,6200,6200,6200,14
|
|
20250225,105400,13860970,6200,6200,6200,6200,0
|
|
20250225,105300,13860970,6200,6200,6200,6200,0
|
|
20250225,105200,13860970,6200,6200,6200,6200,0
|
|
20250225,105100,13860970,6200,6200,6200,6200,0
|
|
20250225,105000,13860970,6200,6200,6200,6200,0
|
|
20250225,104900,13860970,6200,6200,6200,6200,23
|
|
20250225,104800,13718370,6200,6200,6200,6200,0
|
|
20250225,104700,13718370,6200,6200,6200,6200,0
|
|
20250225,104600,13718370,6200,6200,6200,6200,0
|
|
20250225,104500,13718370,6200,6200,6200,6200,0
|
|
20250225,104400,13718370,6200,6200,6200,6200,1
|
|
20250225,104300,13712170,6200,6200,6200,6200,0
|
|
20250225,104200,13712170,6200,6200,6200,6200,0
|
|
20250225,104100,13712170,6200,6200,6200,6200,0
|
|
20250225,104000,13712170,6200,6200,6200,6200,0
|
|
20250225,103900,13712170,6200,6200,6200,6200,0
|
|
20250225,103800,13712170,6200,6200,6200,6200,0
|
|
20250225,103700,13712170,6200,6200,6200,6200,0
|
|
20250225,103600,13712170,6200,6200,6200,6200,0
|
|
20250225,103500,13712170,6200,6200,6200,6200,4
|
|
20250225,103400,13687370,6200,6200,6200,6200,0
|
|
20250225,103300,13687370,6200,6200,6200,6200,0
|
|
20250225,103200,13687370,6200,6200,6200,6200,10
|
|
20250225,103100,13625370,6170,6170,6170,6170,0
|
|
20250225,103000,13625370,6170,6170,6170,6170,0
|
|
20250225,102900,13625370,6170,6170,6170,6170,0
|
|
20250225,102800,13625370,6170,6170,6170,6170,0
|
|
20250225,102700,13625370,6170,6170,6170,6170,0
|
|
20250225,102600,13625370,6170,6170,6170,6170,0
|
|
20250225,102500,13625370,6170,6170,6170,6170,0
|
|
20250225,102400,13625370,6170,6190,6190,6170,112
|
|
20250225,102300,12933790,6210,6210,6210,6210,0
|
|
20250225,102200,12933790,6210,6210,6210,6210,0
|
|
20250225,102100,12933790,6210,6210,6210,6210,0
|
|
20250225,102000,12933790,6210,6210,6210,6210,0
|
|
20250225,101900,12933790,6210,6210,6210,6210,0
|
|
20250225,101800,12933790,6210,6210,6210,6210,0
|
|
20250225,101700,12933790,6210,6190,6210,6190,303
|
|
20250225,101600,11058200,6210,6210,6210,6210,0
|
|
20250225,101500,11058200,6210,6210,6210,6210,0
|
|
20250225,101400,11058200,6210,6210,6210,6210,0
|
|
20250225,101300,11058200,6210,6210,6210,6210,0
|
|
20250225,101200,11058200,6210,6210,6210,6210,0
|
|
20250225,101100,11058200,6210,6210,6210,6210,0
|
|
20250225,101000,11058200,6210,6210,6210,6210,0
|
|
20250225,100900,11058200,6210,6210,6210,6210,0
|
|
20250225,100800,11058200,6210,6210,6210,6210,0
|
|
20250225,100700,11058200,6210,6210,6210,6210,0
|
|
20250225,100600,11058200,6210,6210,6210,6210,217
|
|
20250225,100500,9710630,6190,6190,6190,6190,0
|
|
20250225,100400,9710630,6190,6190,6190,6190,11
|
|
20250225,100300,9642540,6210,6210,6210,6210,0
|
|
20250225,100200,9642540,6210,6210,6210,6210,0
|
|
20250225,100100,9642540,6210,6210,6210,6210,0
|
|
20250225,100000,9642540,6210,6210,6210,6210,0
|
|
20250225,095900,9642540,6210,6210,6210,6210,0
|
|
20250225,095800,9642540,6210,6210,6210,6210,1
|
|
20250225,095700,9636330,6210,6210,6210,6210,0
|
|
20250225,095600,9636330,6210,6210,6210,6210,0
|
|
20250225,095500,9636330,6210,6200,6210,6190,8
|
|
20250225,095400,9586780,6210,6210,6210,6210,10
|
|
20250225,095300,9524680,6220,6220,6220,6220,0
|
|
20250225,095200,9524680,6220,6220,6220,6220,0
|
|
20250225,095100,9524680,6220,6220,6220,6220,0
|
|
20250225,095000,9524680,6220,6220,6220,6220,0
|
|
20250225,094900,9524680,6220,6220,6220,6220,183
|
|
20250225,094800,8386420,6220,6220,6220,6220,0
|
|
20250225,094700,8386420,6220,6220,6220,6220,0
|
|
20250225,094600,8386420,6220,6220,6220,6220,3
|
|
20250225,094500,8367760,6220,6210,6220,6210,5
|
|
20250225,094400,8336700,6200,6200,6200,6200,0
|
|
20250225,094300,8336700,6200,6200,6200,6200,0
|
|
20250225,094200,8336700,6200,6200,6200,6200,0
|
|
20250225,094100,8336700,6200,6200,6200,6200,0
|
|
20250225,094000,8336700,6200,6200,6200,6200,0
|
|
20250225,093900,8336700,6200,6200,6200,6200,0
|
|
20250225,093800,8336700,6200,6200,6200,6200,1
|
|
20250225,093700,8330500,6210,6210,6210,6210,0
|
|
20250225,093600,8330500,6210,6210,6210,6210,0
|
|
20250225,093500,8330500,6210,6210,6210,6210,0
|
|
20250225,093400,8330500,6210,6210,6210,6210,0
|
|
20250225,093300,8330500,6210,6210,6210,6210,0
|
|
20250225,093200,8330500,6210,6210,6210,6210,10
|
|
20250225,093100,8268400,6200,6200,6200,6200,1
|
|
20250225,093000,8262200,6190,6190,6190,6190,0
|
|
20250225,092900,8262200,6190,6190,6190,6190,0
|
|
20250225,092800,8262200,6190,6190,6190,6190,0
|
|
20250225,092700,8262200,6190,6190,6190,6190,0
|
|
20250225,092600,8262200,6190,6190,6190,6190,0
|
|
20250225,092500,8262200,6190,6190,6190,6190,0
|
|
20250225,092400,8262200,6190,6190,6190,6190,0
|
|
20250225,092300,8262200,6190,6190,6190,6190,0
|
|
20250225,092200,8262200,6190,6170,6190,6170,2
|
|
20250225,092100,8249840,6180,6180,6180,6180,0
|
|
20250225,092000,8249840,6180,6180,6180,6180,0
|
|
20250225,091900,8249840,6180,6160,6180,6160,295
|
|
20250225,091800,6432620,6150,6150,6150,6150,0
|
|
20250225,091700,6432620,6150,6150,6150,6150,0
|
|
20250225,091600,6432620,6150,6170,6170,6150,295
|
|
20250225,091500,4618350,6180,6180,6180,6180,0
|
|
20250225,091400,4618350,6180,6170,6180,6170,159
|
|
20250225,091300,3637310,6170,6170,6170,6170,0
|
|
20250225,091200,3637310,6170,6170,6170,6170,0
|
|
20250225,091100,3637310,6170,6170,6170,6170,0
|
|
20250225,091000,3637310,6170,6170,6170,6170,0
|
|
20250225,090900,3637310,6170,6170,6170,6170,0
|
|
20250225,090800,3637310,6170,6170,6170,6170,0
|
|
20250225,090700,3637310,6170,6170,6170,6170,0
|
|
20250225,090600,3637310,6170,6170,6170,6170,0
|
|
20250225,090500,3637310,6170,6150,6170,6150,45
|
|
20250225,090400,3360540,6150,6170,6170,6150,54
|
|
20250225,090300,3028410,6180,6180,6180,6180,1
|
|
20250225,090200,3022230,6200,6220,6220,6200,127
|
|
20250225,090100,2232310,6220,6220,6230,6220,213
|
|
20250225,090000,907120,6230,6130,6230,6110,148
|