635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,193200,212498935,4010,4010,4010,4010,643
|
|
20250224,193100,212498935,4010,4010,4010,4010,0
|
|
20250224,193000,212498935,4010,4010,4010,4010,0
|
|
20250224,192900,212498935,4010,4010,4010,4010,0
|
|
20250224,192800,212498935,4010,4010,4010,4010,0
|
|
20250224,192700,212498935,4010,4010,4010,4010,0
|
|
20250224,192600,212498935,4010,4010,4010,4010,0
|
|
20250224,192500,212498935,4010,4010,4010,4010,0
|
|
20250224,192400,212498935,4010,4010,4010,4010,0
|
|
20250224,192300,212498935,4010,4010,4010,4010,0
|
|
20250224,192200,212498935,4010,4010,4010,4010,0
|
|
20250224,192100,212498935,4010,4010,4010,4010,0
|
|
20250224,192000,212498935,4010,4010,4010,4010,0
|
|
20250224,191900,212498935,4010,4010,4010,4010,0
|
|
20250224,191800,212498935,4010,4010,4010,4010,0
|
|
20250224,191700,212498935,4010,4010,4010,4010,0
|
|
20250224,191600,212498935,4010,4010,4010,4010,0
|
|
20250224,191500,212498935,4010,4010,4010,4010,0
|
|
20250224,191400,212498935,4010,4010,4010,4010,0
|
|
20250224,191300,212498935,4010,4010,4010,4010,0
|
|
20250224,191200,212498935,4010,4010,4010,4010,0
|
|
20250224,191100,212498935,4010,4010,4010,4010,0
|
|
20250224,191000,212498935,4010,4010,4010,4010,0
|
|
20250224,190900,212498935,4010,4010,4010,4010,0
|
|
20250224,190800,212498935,4010,4010,4010,4010,0
|
|
20250224,190700,212498935,4010,4010,4010,4010,0
|
|
20250224,190600,212498935,4010,4010,4010,4010,0
|
|
20250224,190500,212498935,4010,4010,4010,4010,0
|
|
20250224,190400,212498935,4010,4010,4010,4010,0
|
|
20250224,190300,212498935,4010,4010,4010,4010,0
|
|
20250224,190200,212498935,4010,4010,4010,4010,643
|
|
20250224,190100,212498935,4010,4010,4010,4010,0
|
|
20250224,190000,212498935,4010,4010,4010,4010,0
|
|
20250224,185900,212498935,4010,4010,4010,4010,0
|
|
20250224,185800,212498935,4010,4010,4010,4010,0
|
|
20250224,185700,212498935,4010,4010,4010,4010,0
|
|
20250224,185600,212498935,4010,4010,4010,4010,0
|
|
20250224,185500,212498935,4010,4010,4010,4010,0
|
|
20250224,185400,212498935,4010,4010,4010,4010,0
|
|
20250224,185300,212498935,4010,4010,4010,4010,0
|
|
20250224,185200,212498935,4010,4010,4010,4010,0
|
|
20250224,185100,212498935,4010,4010,4010,4010,0
|
|
20250224,185000,212498935,4010,4010,4010,4010,0
|
|
20250224,184900,212498935,4010,4010,4010,4010,0
|
|
20250224,184800,212498935,4010,4010,4010,4010,0
|
|
20250224,184700,212498935,4010,4010,4010,4010,0
|
|
20250224,184600,212498935,4010,4010,4010,4010,0
|
|
20250224,184500,212498935,4010,4010,4010,4010,0
|
|
20250224,184400,212498935,4010,4010,4010,4010,0
|
|
20250224,184300,212498935,4010,4010,4010,4010,0
|
|
20250224,184200,212498935,4010,4010,4010,4010,0
|
|
20250224,184100,212498935,4010,4010,4010,4010,0
|
|
20250224,184000,212498935,4010,4010,4010,4010,0
|
|
20250224,183900,212498935,4010,4010,4010,4010,0
|
|
20250224,183800,212498935,4010,4010,4010,4010,0
|
|
20250224,183700,212498935,4010,4010,4010,4010,0
|
|
20250224,183600,212498935,4010,4010,4010,4010,0
|
|
20250224,183500,212498935,4010,4010,4010,4010,0
|
|
20250224,183400,212498935,4010,4010,4010,4010,0
|
|
20250224,183300,212498935,4010,4010,4010,4010,0
|
|
20250224,183200,212498935,4010,4010,4010,4010,643
|
|
20250224,183100,212498935,4010,4010,4010,4010,0
|
|
20250224,183000,212498935,4010,4010,4010,4010,0
|
|
20250224,182900,212498935,4010,4010,4010,4010,0
|
|
20250224,182800,212498935,4010,4010,4010,4010,0
|
|
20250224,182700,212498935,4010,4010,4010,4010,0
|
|
20250224,182600,212498935,4010,4010,4010,4010,0
|
|
20250224,182500,212498935,4010,4010,4010,4010,0
|
|
20250224,182400,212498935,4010,4010,4010,4010,0
|
|
20250224,182300,212498935,4010,4010,4010,4010,0
|
|
20250224,182200,212498935,4010,4010,4010,4010,0
|
|
20250224,182100,212498935,4010,4010,4010,4010,0
|
|
20250224,182000,212498935,4010,4010,4010,4010,0
|
|
20250224,181900,212498935,4010,4010,4010,4010,0
|
|
20250224,181800,212498935,4010,4010,4010,4010,0
|
|
20250224,181700,212498935,4010,4010,4010,4010,0
|
|
20250224,181600,212498935,4010,4010,4010,4010,0
|
|
20250224,181500,212498935,4010,4010,4010,4010,0
|
|
20250224,181400,212498935,4010,4010,4010,4010,0
|
|
20250224,181300,212498935,4010,4010,4010,4010,0
|
|
20250224,181200,212498935,4010,4010,4010,4010,0
|
|
20250224,181100,212498935,4010,4010,4010,4010,0
|
|
20250224,181000,212498935,4010,4010,4010,4010,0
|
|
20250224,180900,212498935,4010,4010,4010,4010,0
|
|
20250224,180800,212498935,4010,4010,4010,4010,0
|
|
20250224,180700,212498935,4010,4010,4010,4010,0
|
|
20250224,180600,212498935,4010,4010,4010,4010,0
|
|
20250224,180500,212498935,4010,4010,4010,4010,0
|
|
20250224,180400,212498935,4010,4010,4010,4010,0
|
|
20250224,180300,212498935,4010,4010,4010,4010,0
|
|
20250224,180200,212498935,4010,4010,4010,4010,643
|
|
20250224,180100,212498935,4010,4010,4010,4010,0
|
|
20250224,180000,212498935,4010,4010,4010,4010,0
|
|
20250224,175900,212498935,4010,4010,4010,4010,0
|
|
20250224,175800,212498935,4010,4010,4010,4010,0
|
|
20250224,175700,212498935,4010,4010,4010,4010,0
|
|
20250224,175600,212498935,4010,4010,4010,4010,0
|
|
20250224,175500,212498935,4010,4010,4010,4010,0
|
|
20250224,175400,212498935,4010,4010,4010,4010,0
|
|
20250224,175300,212498935,4010,4010,4010,4010,0
|
|
20250224,175200,212498935,4010,4010,4010,4010,0
|
|
20250224,175100,212498935,4010,4010,4010,4010,0
|
|
20250224,175000,212498935,4010,4010,4010,4010,0
|
|
20250224,174900,212498935,4010,4010,4010,4010,0
|
|
20250224,174800,212498935,4010,4010,4010,4010,0
|
|
20250224,174700,212498935,4010,4010,4010,4010,0
|
|
20250224,174600,212498935,4010,4010,4010,4010,0
|
|
20250224,174500,212498935,4010,4010,4010,4010,0
|
|
20250224,174400,212498935,4010,4010,4010,4010,0
|
|
20250224,174300,212498935,4010,4010,4010,4010,0
|
|
20250224,174200,212498935,4010,4010,4010,4010,0
|
|
20250224,174100,212498935,4010,4010,4010,4010,0
|
|
20250224,174000,212498935,4010,4010,4010,4010,0
|
|
20250224,173900,212498935,4010,4010,4010,4010,0
|
|
20250224,173800,212498935,4010,4010,4010,4010,0
|
|
20250224,173700,212498935,4010,4010,4010,4010,0
|
|
20250224,173600,212498935,4010,4010,4010,4010,0
|
|
20250224,173500,212498935,4010,4010,4010,4010,0
|
|
20250224,173400,212498935,4010,4010,4010,4010,0
|
|
20250224,173300,212498935,4010,4010,4010,4010,0
|
|
20250224,173200,212498935,4010,4010,4010,4010,643
|
|
20250224,173100,212498935,4010,4010,4010,4010,0
|
|
20250224,173000,212498935,4010,4010,4010,4010,0
|
|
20250224,172900,212498935,4010,4010,4010,4010,0
|
|
20250224,172800,212498935,4010,4010,4010,4010,0
|
|
20250224,172700,212498935,4010,4010,4010,4010,0
|
|
20250224,172600,212498935,4010,4010,4010,4010,0
|
|
20250224,172500,212498935,4010,4010,4010,4010,0
|
|
20250224,172400,212498935,4010,4010,4010,4010,0
|
|
20250224,172300,212498935,4010,4010,4010,4010,0
|
|
20250224,172200,212498935,4010,4010,4010,4010,0
|
|
20250224,172100,212498935,4010,4010,4010,4010,0
|
|
20250224,172000,212498935,4010,4010,4010,4010,0
|
|
20250224,171900,212498935,4010,4010,4010,4010,0
|
|
20250224,171800,212498935,4010,4010,4010,4010,0
|
|
20250224,171700,212498935,4010,4010,4010,4010,0
|
|
20250224,171600,212498935,4010,4010,4010,4010,0
|
|
20250224,171500,212498935,4010,4010,4010,4010,0
|
|
20250224,171400,212498935,4010,4010,4010,4010,0
|
|
20250224,171300,212498935,4010,4010,4010,4010,0
|
|
20250224,171200,212498935,4010,4010,4010,4010,0
|
|
20250224,171100,212498935,4010,4010,4010,4010,0
|
|
20250224,171000,212498935,4010,4010,4010,4010,0
|
|
20250224,170900,212498935,4010,4010,4010,4010,0
|
|
20250224,170800,212498935,4010,4010,4010,4010,0
|
|
20250224,170700,212498935,4010,4010,4010,4010,0
|
|
20250224,170600,212498935,4010,4010,4010,4010,0
|
|
20250224,170500,212498935,4010,4010,4010,4010,0
|
|
20250224,170400,212498935,4010,4010,4010,4010,0
|
|
20250224,170300,212498935,4010,4010,4010,4010,0
|
|
20250224,170200,212498935,4010,4010,4010,4010,643
|
|
20250224,170100,212498935,4010,4010,4010,4010,0
|
|
20250224,170000,212498935,4010,4010,4010,4010,0
|
|
20250224,165900,212498935,4010,4010,4010,4010,0
|
|
20250224,165800,212498935,4010,4010,4010,4010,0
|
|
20250224,165700,212498935,4010,4010,4010,4010,0
|
|
20250224,165600,212498935,4010,4010,4010,4010,0
|
|
20250224,165500,212498935,4010,4010,4010,4010,0
|
|
20250224,165400,212498935,4010,4010,4010,4010,0
|
|
20250224,165300,212498935,4010,4010,4010,4010,0
|
|
20250224,165200,212498935,4010,4010,4010,4010,0
|
|
20250224,165100,212498935,4010,4010,4010,4010,0
|
|
20250224,165000,212498935,4010,4010,4010,4010,0
|
|
20250224,164900,212498935,4010,4010,4010,4010,0
|
|
20250224,164800,212498935,4010,4010,4010,4010,0
|
|
20250224,164700,212498935,4010,4010,4010,4010,0
|
|
20250224,164600,212498935,4010,4010,4010,4010,0
|
|
20250224,164500,212498935,4010,4010,4010,4010,0
|
|
20250224,164400,212498935,4010,4010,4010,4010,0
|
|
20250224,164300,212498935,4010,4010,4010,4010,0
|
|
20250224,164200,212498935,4010,4010,4010,4010,0
|
|
20250224,164100,212498935,4010,4010,4010,4010,0
|
|
20250224,164000,212498935,4010,4010,4010,4010,0
|
|
20250224,163900,212498935,4010,4010,4010,4010,0
|
|
20250224,163800,212498935,4010,4010,4010,4010,0
|
|
20250224,163700,212498935,4010,4010,4010,4010,0
|
|
20250224,163600,212498935,4010,4010,4010,4010,0
|
|
20250224,163500,212498935,4010,4010,4010,4010,0
|
|
20250224,163400,212498935,4010,4010,4010,4010,0
|
|
20250224,163300,212498935,4010,4010,4010,4010,0
|
|
20250224,163200,212498935,4010,4010,4010,4010,643
|
|
20250224,163100,212498935,4010,4010,4010,4010,0
|
|
20250224,163000,212498935,4010,4010,4010,4010,0
|
|
20250224,162900,212498935,4010,4010,4010,4010,0
|
|
20250224,162800,212498935,4010,4010,4010,4010,0
|
|
20250224,162700,212498935,4010,4010,4010,4010,0
|
|
20250224,162600,212498935,4010,4010,4010,4010,0
|
|
20250224,162500,212498935,4010,4010,4010,4010,0
|
|
20250224,162400,212498935,4010,4010,4010,4010,0
|
|
20250224,162300,212498935,4010,4010,4010,4010,0
|
|
20250224,162200,212498935,4010,4010,4010,4010,0
|
|
20250224,162100,212498935,4010,4010,4010,4010,0
|
|
20250224,162000,212498935,4010,4010,4010,4010,0
|
|
20250224,161900,212498935,4010,4010,4010,4010,0
|
|
20250224,161800,212498935,4010,4010,4010,4010,0
|
|
20250224,161700,212498935,4010,4010,4010,4010,0
|
|
20250224,161600,212498935,4010,4010,4010,4010,0
|
|
20250224,161500,212498935,4010,4010,4010,4010,0
|
|
20250224,161400,212498935,4010,4010,4010,4010,0
|
|
20250224,161300,212498935,4010,4010,4010,4010,0
|
|
20250224,161200,212498935,4010,4010,4010,4010,0
|
|
20250224,161100,212498935,4010,4010,4010,4010,0
|
|
20250224,161000,212498935,4010,4010,4010,4010,0
|
|
20250224,160900,212498935,4010,4010,4010,4010,0
|
|
20250224,160800,212498935,4010,4010,4010,4010,0
|
|
20250224,160700,212498935,4010,4010,4010,4010,0
|
|
20250224,160600,212498935,4010,4010,4010,4010,0
|
|
20250224,160500,212498935,4010,4010,4010,4010,0
|
|
20250224,160400,212498935,4010,4010,4010,4010,0
|
|
20250224,160300,212498935,4010,4010,4010,4010,0
|
|
20250224,160200,212498935,4010,4010,4010,4010,643
|
|
20250224,160100,212498935,4010,4010,4010,4010,0
|
|
20250224,160000,212498935,4010,4010,4010,4010,0
|
|
20250224,155900,212498935,4010,4010,4010,4010,0
|
|
20250224,155800,212498935,4010,4010,4010,4010,0
|
|
20250224,155700,212498935,4010,4010,4010,4010,0
|
|
20250224,155600,212498935,4010,4010,4010,4010,0
|
|
20250224,155500,212498935,4010,4010,4010,4010,0
|
|
20250224,155400,212498935,4010,4010,4010,4010,0
|
|
20250224,155300,212498935,4010,4010,4010,4010,0
|
|
20250224,155200,212498935,4010,4010,4010,4010,0
|
|
20250224,155100,212498935,4010,4010,4010,4010,0
|
|
20250224,155000,212498935,4010,4010,4010,4010,0
|
|
20250224,154900,212498935,4010,4010,4010,4010,0
|
|
20250224,154800,212498935,4010,4010,4010,4010,0
|
|
20250224,154700,212498935,4010,4010,4010,4010,0
|
|
20250224,154600,212498935,4010,4010,4010,4010,0
|
|
20250224,154500,212498935,4010,4010,4010,4010,0
|
|
20250224,154400,212498935,4010,4010,4010,4010,0
|
|
20250224,154300,212498935,4010,4010,4010,4010,0
|
|
20250224,154200,212498935,4010,4010,4010,4010,0
|
|
20250224,154100,212498935,4010,4010,4010,4010,0
|
|
20250224,154000,212498935,4010,4010,4010,4010,0
|
|
20250224,153900,212498935,4010,4010,4010,4010,0
|
|
20250224,153800,212498935,4010,4010,4010,4010,0
|
|
20250224,153700,212498935,4010,4010,4010,4010,0
|
|
20250224,153600,212498935,4010,4010,4010,4010,0
|
|
20250224,153500,212498935,4010,4010,4010,4010,0
|
|
20250224,153400,212498935,4010,4010,4010,4010,0
|
|
20250224,153300,212498935,4010,4010,4010,4010,0
|
|
20250224,153200,212498935,4010,4010,4010,4010,643
|
|
20250224,153100,212498935,4010,4010,4010,4010,0
|
|
20250224,153000,212498935,4010,4010,4010,4010,643
|
|
20250224,152900,209920505,3980,3980,3980,3980,0
|
|
20250224,152800,209920505,3980,3980,3980,3980,0
|
|
20250224,152700,209920505,3980,3980,3980,3980,0
|
|
20250224,152600,209920505,3980,3980,3980,3980,0
|
|
20250224,152500,209920505,3980,3980,3980,3980,0
|
|
20250224,152400,209920505,3980,3980,3980,3980,0
|
|
20250224,152300,209920505,3980,3980,3980,3980,0
|
|
20250224,152200,209920505,3980,3980,3980,3980,0
|
|
20250224,152100,209920505,3980,3980,3980,3980,0
|
|
20250224,152000,209920505,3980,3980,3980,3980,0
|
|
20250224,151900,209920505,3980,3985,3985,3980,397
|
|
20250224,151800,208340155,3985,3985,3985,3985,0
|
|
20250224,151700,208340155,3985,3985,3985,3985,0
|
|
20250224,151600,208340155,3985,3985,3985,3985,62
|
|
20250224,151500,208093085,3985,3985,3985,3985,0
|
|
20250224,151400,208093085,3985,3985,3985,3985,0
|
|
20250224,151300,208093085,3985,3985,3985,3985,3
|
|
20250224,151200,208081130,3985,3985,3985,3985,247
|
|
20250224,151100,207096835,3985,3985,3985,3985,0
|
|
20250224,151000,207096835,3985,3985,3985,3985,0
|
|
20250224,150900,207096835,3985,3985,3985,3985,0
|
|
20250224,150800,207096835,3985,3985,3985,3985,0
|
|
20250224,150700,207096835,3985,3985,3985,3985,0
|
|
20250224,150600,207096835,3985,3985,3985,3985,299
|
|
20250224,150500,205905320,3980,3980,3980,3980,0
|
|
20250224,150400,205905320,3980,3980,3980,3980,1270
|
|
20250224,150300,200850720,3970,3970,3970,3970,8
|
|
20250224,150200,200818960,3980,3980,3980,3980,0
|
|
20250224,150100,200818960,3980,3980,3980,3980,0
|
|
20250224,150000,200818960,3980,3980,3980,3980,0
|
|
20250224,145900,200818960,3980,3980,3980,3980,0
|
|
20250224,145800,200818960,3980,3980,3980,3980,0
|
|
20250224,145700,200818960,3980,3980,3980,3980,0
|
|
20250224,145600,200818960,3980,3980,3980,3980,0
|
|
20250224,145500,200818960,3980,3980,3980,3980,0
|
|
20250224,145400,200818960,3980,3980,3980,3980,0
|
|
20250224,145300,200818960,3980,3980,3980,3980,100
|
|
20250224,145200,200420960,3980,3980,3980,3980,0
|
|
20250224,145100,200420960,3980,3980,3980,3980,0
|
|
20250224,145000,200420960,3980,3980,3980,3980,0
|
|
20250224,144900,200420960,3980,3980,3980,3980,0
|
|
20250224,144800,200420960,3980,3980,3980,3980,1
|
|
20250224,144700,200416980,3980,3980,3980,3980,1
|
|
20250224,144600,200413000,3965,3965,3965,3965,0
|
|
20250224,144500,200413000,3965,3965,3965,3965,0
|
|
20250224,144400,200413000,3965,3965,3965,3965,0
|
|
20250224,144300,200413000,3965,3965,3965,3965,0
|
|
20250224,144200,200413000,3965,3965,3965,3965,1000
|
|
20250224,144100,196448000,3985,3985,3985,3985,0
|
|
20250224,144000,196448000,3985,3985,3985,3985,0
|
|
20250224,143900,196448000,3985,3985,3985,3985,0
|
|
20250224,143800,196448000,3985,3985,3985,3985,0
|
|
20250224,143700,196448000,3985,3985,3985,3985,0
|
|
20250224,143600,196448000,3985,3985,3985,3985,0
|
|
20250224,143500,196448000,3985,3980,3985,3965,5511
|
|
20250224,143400,174587055,3980,3980,3980,3980,0
|
|
20250224,143300,174587055,3980,3980,3980,3980,0
|
|
20250224,143200,174587055,3980,3980,3980,3980,0
|
|
20250224,143100,174587055,3980,3980,3980,3980,289
|
|
20250224,143000,173436835,3980,3980,3980,3980,0
|
|
20250224,142900,173436835,3980,3980,3980,3980,0
|
|
20250224,142800,173436835,3980,3980,3980,3980,0
|
|
20250224,142700,173436835,3980,3980,3980,3980,11
|
|
20250224,142600,173393055,3980,3980,3980,3980,0
|
|
20250224,142500,173393055,3980,3980,3980,3980,0
|
|
20250224,142400,173393055,3980,3980,3980,3980,0
|
|
20250224,142300,173393055,3980,3980,3980,3980,0
|
|
20250224,142200,173393055,3980,3980,3980,3980,0
|
|
20250224,142100,173393055,3980,3980,3980,3980,0
|
|
20250224,142000,173393055,3980,3980,3980,3980,0
|
|
20250224,141900,173393055,3980,3980,3980,3980,1339
|
|
20250224,141800,168063835,3965,3965,3965,3965,0
|
|
20250224,141700,168063835,3965,3965,3965,3965,0
|
|
20250224,141600,168063835,3965,3965,3965,3965,0
|
|
20250224,141500,168063835,3965,3965,3965,3965,0
|
|
20250224,141400,168063835,3965,3965,3965,3965,0
|
|
20250224,141300,168063835,3965,3965,3965,3965,0
|
|
20250224,141200,168063835,3965,3965,3965,3965,0
|
|
20250224,141100,168063835,3965,3995,3995,3965,371
|
|
20250224,141000,166591740,3970,3995,3995,3970,621
|
|
20250224,140900,164126205,3980,3980,3980,3980,0
|
|
20250224,140800,164126205,3980,3980,3980,3980,0
|
|
20250224,140700,164126205,3980,3980,3980,3980,0
|
|
20250224,140600,164126205,3980,3980,3980,3980,0
|
|
20250224,140500,164126205,3980,3980,3980,3980,0
|
|
20250224,140400,164126205,3980,3980,3980,3980,1387
|
|
20250224,140300,158605945,3970,3970,3970,3970,0
|
|
20250224,140200,158605945,3970,3970,3970,3970,1307
|
|
20250224,140100,153417155,3970,3970,3970,3970,0
|
|
20250224,140000,153417155,3970,3970,3970,3970,0
|
|
20250224,135900,153417155,3970,3970,3970,3970,0
|
|
20250224,135800,153417155,3970,3980,3980,3970,200
|
|
20250224,135700,152622745,3970,3970,3970,3970,0
|
|
20250224,135600,152622745,3970,3970,3970,3970,0
|
|
20250224,135500,152622745,3970,3970,3970,3970,0
|
|
20250224,135400,152622745,3970,3985,3985,3970,3812
|
|
20250224,135300,137485445,3985,3985,3985,3985,0
|
|
20250224,135200,137485445,3985,3985,3985,3985,0
|
|
20250224,135100,137485445,3985,3985,3985,3985,0
|
|
20250224,135000,137485445,3985,3985,3985,3985,0
|
|
20250224,134900,137485445,3985,3985,3985,3985,0
|
|
20250224,134800,137485445,3985,3985,3985,3985,0
|
|
20250224,134700,137485445,3985,3985,3985,3985,0
|
|
20250224,134600,137485445,3985,3985,3985,3985,0
|
|
20250224,134500,137485445,3985,3985,3985,3985,0
|
|
20250224,134400,137485445,3985,3985,3985,3985,0
|
|
20250224,134300,137485445,3985,3985,3985,3985,0
|
|
20250224,134200,137485445,3985,3985,3985,3985,0
|
|
20250224,134100,137485445,3985,3985,3985,3985,0
|
|
20250224,134000,137485445,3985,3985,3985,3985,0
|
|
20250224,133900,137485445,3985,3985,3985,3985,0
|
|
20250224,133800,137485445,3985,3985,3985,3985,0
|
|
20250224,133700,137485445,3985,3985,3985,3985,0
|
|
20250224,133600,137485445,3985,3985,3985,3985,10
|
|
20250224,133500,137445595,3985,3985,3985,3985,100
|
|
20250224,133400,137047095,3985,3985,3985,3985,0
|
|
20250224,133300,137047095,3985,3985,3985,3985,0
|
|
20250224,133200,137047095,3985,3985,3985,3985,0
|
|
20250224,133100,137047095,3985,3985,3985,3985,0
|
|
20250224,133000,137047095,3985,3985,3985,3985,0
|
|
20250224,132900,137047095,3985,3985,3985,3985,0
|
|
20250224,132800,137047095,3985,3985,3985,3985,0
|
|
20250224,132700,137047095,3985,3985,3985,3985,0
|
|
20250224,132600,137047095,3985,3985,3985,3985,60
|
|
20250224,132500,136807995,3985,3985,3985,3985,0
|
|
20250224,132400,136807995,3985,3985,3985,3985,0
|
|
20250224,132300,136807995,3985,3985,3985,3985,0
|
|
20250224,132200,136807995,3985,3985,3985,3985,0
|
|
20250224,132100,136807995,3985,3985,3985,3985,0
|
|
20250224,132000,136807995,3985,3985,3985,3985,0
|
|
20250224,131900,136807995,3985,3985,3985,3985,0
|
|
20250224,131800,136807995,3985,3985,3985,3985,0
|
|
20250224,131700,136807995,3985,3985,3985,3985,0
|
|
20250224,131600,136807995,3985,3985,3985,3985,0
|
|
20250224,131500,136807995,3985,3985,3985,3985,0
|
|
20250224,131400,136807995,3985,3985,3985,3985,0
|
|
20250224,131300,136807995,3985,3985,3985,3985,0
|
|
20250224,131200,136807995,3985,3985,3985,3985,0
|
|
20250224,131100,136807995,3985,3985,3985,3985,0
|
|
20250224,131000,136807995,3985,3985,3985,3985,0
|
|
20250224,130900,136807995,3985,3985,3985,3985,500
|
|
20250224,130800,134815495,4000,4000,4000,4000,1
|
|
20250224,130700,134811495,4000,4000,4000,4000,0
|
|
20250224,130600,134811495,4000,4000,4000,4000,9
|
|
20250224,130500,134775495,3990,3990,3990,3990,0
|
|
20250224,130400,134775495,3990,3990,3990,3990,0
|
|
20250224,130300,134775495,3990,3990,3990,3990,0
|
|
20250224,130200,134775495,3990,3990,3990,3990,0
|
|
20250224,130100,134775495,3990,3990,3990,3990,0
|
|
20250224,130000,134775495,3990,3990,3990,3990,0
|
|
20250224,125900,134775495,3990,3990,3990,3990,0
|
|
20250224,125800,134775495,3990,3990,3990,3990,20
|
|
20250224,125700,134695695,3985,3985,3985,3985,0
|
|
20250224,125600,134695695,3985,3985,3985,3985,0
|
|
20250224,125500,134695695,3985,3985,3985,3985,0
|
|
20250224,125400,134695695,3985,3985,3985,3985,0
|
|
20250224,125300,134695695,3985,3985,3985,3985,0
|
|
20250224,125200,134695695,3985,3985,3985,3985,0
|
|
20250224,125100,134695695,3985,3985,3985,3985,0
|
|
20250224,125000,134695695,3985,3985,3985,3985,0
|
|
20250224,124900,134695695,3985,3985,3985,3985,0
|
|
20250224,124800,134695695,3985,3985,3985,3985,0
|
|
20250224,124700,134695695,3985,3985,3985,3985,0
|
|
20250224,124600,134695695,3985,3990,3990,3985,94
|
|
20250224,124500,134321045,4010,4010,4010,4010,0
|
|
20250224,124400,134321045,4010,4010,4010,4010,0
|
|
20250224,124300,134321045,4010,4010,4010,4010,0
|
|
20250224,124200,134321045,4010,4010,4010,4010,0
|
|
20250224,124100,134321045,4010,4010,4010,4010,0
|
|
20250224,124000,134321045,4010,4010,4010,4010,0
|
|
20250224,123900,134321045,4010,4010,4010,4010,0
|
|
20250224,123800,134321045,4010,4010,4010,4010,0
|
|
20250224,123700,134321045,4010,4010,4010,4010,0
|
|
20250224,123600,134321045,4010,4010,4010,4010,225
|
|
20250224,123500,133418795,4010,4010,4010,4010,0
|
|
20250224,123400,133418795,4010,4010,4010,4010,0
|
|
20250224,123300,133418795,4010,4010,4010,4010,340
|
|
20250224,123200,132055395,4005,4005,4005,4005,0
|
|
20250224,123100,132055395,4005,4005,4005,4005,0
|
|
20250224,123000,132055395,4005,3985,4005,3985,1001
|
|
20250224,122900,128048110,3985,3985,3985,3985,0
|
|
20250224,122800,128048110,3985,3985,3985,3985,0
|
|
20250224,122700,128048110,3985,3985,3985,3985,4
|
|
20250224,122600,128032170,4000,3995,4000,3995,502
|
|
20250224,122500,126026670,3990,3990,3990,3990,38
|
|
20250224,122400,125875050,3980,3980,3980,3980,0
|
|
20250224,122300,125875050,3980,3980,3980,3980,0
|
|
20250224,122200,125875050,3980,3980,3980,3980,0
|
|
20250224,122100,125875050,3980,3980,3980,3980,0
|
|
20250224,122000,125875050,3980,3980,3980,3980,0
|
|
20250224,121900,125875050,3980,3980,3980,3980,0
|
|
20250224,121800,125875050,3980,3980,3980,3980,0
|
|
20250224,121700,125875050,3980,3980,3980,3980,0
|
|
20250224,121600,125875050,3980,3980,3980,3980,0
|
|
20250224,121500,125875050,3980,3980,3980,3980,0
|
|
20250224,121400,125875050,3980,3980,3980,3980,490
|
|
20250224,121300,123924850,3970,3970,3970,3970,0
|
|
20250224,121200,123924850,3970,3970,3970,3970,0
|
|
20250224,121100,123924850,3970,3970,3970,3970,56
|
|
20250224,121000,123702530,3970,3970,3970,3970,0
|
|
20250224,120900,123702530,3970,3970,3970,3970,0
|
|
20250224,120800,123702530,3970,3970,3970,3970,0
|
|
20250224,120700,123702530,3970,3970,3970,3970,0
|
|
20250224,120600,123702530,3970,3970,3970,3970,0
|
|
20250224,120500,123702530,3970,3980,3980,3970,43
|
|
20250224,120400,123531720,3970,3970,3970,3970,0
|
|
20250224,120300,123531720,3970,3970,3970,3970,1
|
|
20250224,120200,123527750,3990,3990,3990,3990,10
|
|
20250224,120100,123487850,3975,3975,3975,3975,0
|
|
20250224,120000,123487850,3975,3975,3975,3975,18
|
|
20250224,115900,123416300,3975,3975,3975,3975,0
|
|
20250224,115800,123416300,3975,3975,3975,3975,0
|
|
20250224,115700,123416300,3975,3975,3975,3975,0
|
|
20250224,115600,123416300,3975,3975,3975,3975,0
|
|
20250224,115500,123416300,3975,3975,3975,3975,469
|
|
20250224,115400,121552025,3990,3990,3990,3990,0
|
|
20250224,115300,121552025,3990,3990,3990,3990,0
|
|
20250224,115200,121552025,3990,3990,3990,3990,0
|
|
20250224,115100,121552025,3990,3990,3990,3990,0
|
|
20250224,115000,121552025,3990,3990,3990,3990,0
|
|
20250224,114900,121552025,3990,3990,3990,3990,0
|
|
20250224,114800,121552025,3990,3990,3990,3990,0
|
|
20250224,114700,121552025,3990,3990,3990,3990,0
|
|
20250224,114600,121552025,3990,3990,3990,3990,0
|
|
20250224,114500,121552025,3990,3990,3990,3990,5
|
|
20250224,114400,121532075,3990,3990,3990,3990,0
|
|
20250224,114300,121532075,3990,3990,3990,3990,1
|
|
20250224,114200,121528085,3990,3990,3990,3990,0
|
|
20250224,114100,121528085,3990,3990,3990,3990,2
|
|
20250224,114000,121520105,3990,3990,3990,3990,0
|
|
20250224,113900,121520105,3990,3990,3990,3990,0
|
|
20250224,113800,121520105,3990,3990,3990,3990,0
|
|
20250224,113700,121520105,3990,3990,3990,3990,2
|
|
20250224,113600,121512125,3970,3970,3970,3970,4
|
|
20250224,113500,121496245,3990,3990,3990,3990,0
|
|
20250224,113400,121496245,3990,3990,3990,3990,0
|
|
20250224,113300,121496245,3990,3990,3990,3990,3
|
|
20250224,113200,121484275,3975,3975,3975,3975,0
|
|
20250224,113100,121484275,3975,3975,3975,3975,0
|
|
20250224,113000,121484275,3975,3975,3975,3975,0
|
|
20250224,112900,121484275,3975,3975,3975,3975,0
|
|
20250224,112800,121484275,3975,3980,3980,3975,35
|
|
20250224,112700,121345145,3980,3980,3980,3980,0
|
|
20250224,112600,121345145,3980,3980,3980,3980,0
|
|
20250224,112500,121345145,3980,3980,3980,3980,0
|
|
20250224,112400,121345145,3980,3980,3980,3980,0
|
|
20250224,112300,121345145,3980,3980,3980,3980,0
|
|
20250224,112200,121345145,3980,3980,3980,3980,0
|
|
20250224,112100,121345145,3980,3980,3980,3980,0
|
|
20250224,112000,121345145,3980,3980,3980,3980,0
|
|
20250224,111900,121345145,3980,3980,3980,3980,300
|
|
20250224,111800,120151145,3975,3975,3975,3975,529
|
|
20250224,111700,118048370,3975,3975,3975,3975,5
|
|
20250224,111600,118028495,3975,3975,3975,3975,0
|
|
20250224,111500,118028495,3975,3975,3975,3975,0
|
|
20250224,111400,118028495,3975,3975,3975,3975,0
|
|
20250224,111300,118028495,3975,3975,3975,3975,0
|
|
20250224,111200,118028495,3975,3975,3975,3975,0
|
|
20250224,111100,118028495,3975,3975,3975,3975,0
|
|
20250224,111000,118028495,3975,3975,3975,3975,10
|
|
20250224,110900,117988745,3975,3975,3975,3975,0
|
|
20250224,110800,117988745,3975,3975,3975,3975,0
|
|
20250224,110700,117988745,3975,3975,3975,3975,0
|
|
20250224,110600,117988745,3975,3975,3975,3975,1
|
|
20250224,110500,117984770,3965,3965,3965,3965,195
|
|
20250224,110400,117211595,3960,3960,3960,3960,0
|
|
20250224,110300,117211595,3960,3960,3960,3960,0
|
|
20250224,110200,117211595,3960,3960,3960,3960,129
|
|
20250224,110100,116700755,3960,3960,3960,3960,0
|
|
20250224,110000,116700755,3960,3960,3960,3960,0
|
|
20250224,105900,116700755,3960,3960,3960,3960,0
|
|
20250224,105800,116700755,3960,3960,3960,3960,5
|
|
20250224,105700,116680955,3960,3960,3960,3960,0
|
|
20250224,105600,116680955,3960,3960,3960,3960,10
|
|
20250224,105500,116641355,3955,3955,3955,3955,35
|
|
20250224,105400,116502930,3955,3955,3955,3955,0
|
|
20250224,105300,116502930,3955,3965,3965,3955,2
|
|
20250224,105200,116495010,3965,3965,3965,3965,0
|
|
20250224,105100,116495010,3965,3965,3965,3965,0
|
|
20250224,105000,116495010,3965,3965,3965,3965,1
|
|
20250224,104900,116491045,3950,3950,3950,3950,0
|
|
20250224,104800,116491045,3950,3950,3950,3950,0
|
|
20250224,104700,116491045,3950,3950,3950,3950,101
|
|
20250224,104600,116092095,3950,3950,3950,3950,381
|
|
20250224,104500,114587145,3950,3950,3950,3950,0
|
|
20250224,104400,114587145,3950,3950,3950,3950,0
|
|
20250224,104300,114587145,3950,3950,3950,3950,0
|
|
20250224,104200,114587145,3950,3950,3950,3950,0
|
|
20250224,104100,114587145,3950,3950,3950,3950,0
|
|
20250224,104000,114587145,3950,3950,3950,3950,0
|
|
20250224,103900,114587145,3950,3950,3950,3950,500
|
|
20250224,103800,112612145,3960,3960,3960,3960,0
|
|
20250224,103700,112612145,3960,3960,3960,3960,0
|
|
20250224,103600,112612145,3960,3960,3960,3960,0
|
|
20250224,103500,112612145,3960,3960,3960,3960,19
|
|
20250224,103400,112536905,3960,3950,3960,3950,2
|
|
20250224,103300,112528995,3950,3955,3955,3950,86
|
|
20250224,103200,112189045,3955,3955,3955,3955,0
|
|
20250224,103100,112189045,3955,3955,3955,3955,0
|
|
20250224,103000,112189045,3955,3955,3955,3955,7
|
|
20250224,102900,112161360,3955,3955,3955,3955,338
|
|
20250224,102800,110824570,3955,3955,3955,3955,0
|
|
20250224,102700,110824570,3955,3955,3955,3955,3968
|
|
20250224,102600,95131130,3960,3960,3960,3960,0
|
|
20250224,102500,95131130,3960,3960,3960,3960,0
|
|
20250224,102400,95131130,3960,3960,3960,3960,41
|
|
20250224,102300,94968770,3960,3960,3960,3960,20
|
|
20250224,102200,94889570,3970,3970,3970,3970,300
|
|
20250224,102100,93698570,3970,3970,3970,3970,0
|
|
20250224,102000,93698570,3970,3970,3970,3970,0
|
|
20250224,101900,93698570,3970,3970,3970,3970,20
|
|
20250224,101800,93619170,3970,3970,3970,3970,5
|
|
20250224,101700,93599320,3970,3970,3970,3970,0
|
|
20250224,101600,93599320,3970,3970,3970,3970,1
|
|
20250224,101500,93595350,3970,3970,3970,3970,0
|
|
20250224,101400,93595350,3970,3970,3970,3970,13
|
|
20250224,101300,93543740,3970,3970,3970,3970,0
|
|
20250224,101200,93543740,3970,3970,3970,3970,57
|
|
20250224,101100,93317450,3970,3970,3970,3970,0
|
|
20250224,101000,93317450,3970,3960,3970,3960,555
|
|
20250224,100900,91117100,3955,3955,3955,3955,6
|
|
20250224,100800,91093370,3945,3945,3945,3945,0
|
|
20250224,100700,91093370,3945,3945,3945,3945,10
|
|
20250224,100600,91053920,3945,3945,3945,3945,195
|
|
20250224,100500,90284645,3945,3945,3945,3945,18
|
|
20250224,100400,90213635,3940,3945,3945,3940,750
|
|
20250224,100300,87258535,3940,3945,3945,3940,1287
|
|
20250224,100200,82183495,3945,3945,3945,3945,0
|
|
20250224,100100,82183495,3945,3945,3945,3945,0
|
|
20250224,100000,82183495,3945,3950,3950,3945,1138
|
|
20250224,095900,77688870,3950,3950,3950,3950,35
|
|
20250224,095800,77550620,3950,3950,3950,3950,0
|
|
20250224,095700,77550620,3950,3955,3955,3950,452
|
|
20250224,095600,75763150,3975,3975,3975,3975,0
|
|
20250224,095500,75763150,3975,3975,3975,3975,0
|
|
20250224,095400,75763150,3975,3975,3975,3975,0
|
|
20250224,095300,75763150,3975,3975,3975,3975,1
|
|
20250224,095200,75759175,3975,3975,3975,3975,5
|
|
20250224,095100,75739300,3975,3975,3975,3975,2
|
|
20250224,095000,75731350,3970,3955,3975,3950,1523
|
|
20250224,094900,69711710,3960,3965,3965,3960,504
|
|
20250224,094800,67714795,3965,3965,3965,3965,1600
|
|
20250224,094700,61370795,3980,3970,3980,3970,766
|
|
20250224,094600,58328755,3990,3990,3990,3990,12
|
|
20250224,094500,58280875,3970,3970,3970,3970,398
|
|
20250224,094400,56700815,3965,3965,3965,3965,0
|
|
20250224,094300,56700815,3965,3965,3965,3965,0
|
|
20250224,094200,56700815,3965,3965,3965,3965,0
|
|
20250224,094100,56700815,3965,3965,3965,3965,0
|
|
20250224,094000,56700815,3965,3965,3965,3965,0
|
|
20250224,093900,56700815,3965,3965,3965,3965,0
|
|
20250224,093800,56700815,3965,3965,3965,3965,0
|
|
20250224,093700,56700815,3965,3995,3995,3965,45
|
|
20250224,093600,56521640,3980,3980,3980,3980,0
|
|
20250224,093500,56521640,3980,3980,3980,3980,3
|
|
20250224,093400,56509700,3990,3990,3990,3990,0
|
|
20250224,093300,56509700,3990,3990,3990,3990,2
|
|
20250224,093200,56501720,3990,3980,3990,3980,1451
|
|
20250224,093100,50715685,3980,3960,3980,3960,356
|
|
20250224,093000,49302825,3960,3970,3970,3960,2250
|
|
20250224,092900,40392785,3970,3970,3970,3970,145
|
|
20250224,092800,39817135,3970,3975,3975,3970,150
|
|
20250224,092700,39221325,3980,3985,3985,3980,92
|
|
20250224,092600,38855155,3985,3985,3985,3985,53
|
|
20250224,092500,38643950,3970,3970,3970,3970,0
|
|
20250224,092400,38643950,3970,3970,3970,3970,0
|
|
20250224,092300,38643950,3970,3970,3970,3970,0
|
|
20250224,092200,38643950,3970,3970,3970,3970,201
|
|
20250224,092100,37845980,3965,3965,3965,3965,0
|
|
20250224,092000,37845980,3965,3965,3965,3965,100
|
|
20250224,091900,37449480,3965,3960,3965,3960,658
|
|
20250224,091800,34842010,3955,3950,3955,3950,624
|
|
20250224,091700,32377090,3945,3945,3945,3945,305
|
|
20250224,091600,31173865,3935,3935,3935,3935,100
|
|
20250224,091500,30780365,3935,3930,3935,3930,230
|
|
20250224,091400,29875815,3930,3930,3930,3930,600
|
|
20250224,091300,27517815,3930,3940,3940,3925,920
|
|
20250224,091200,23902440,3935,3940,3940,3935,200
|
|
20250224,091100,23114585,3950,3950,3950,3950,764
|
|
20250224,091000,20096785,3970,3975,3975,3970,102
|
|
20250224,090900,19691835,3975,3975,3975,3975,300
|
|
20250224,090800,18499335,3975,3960,3975,3960,318
|
|
20250224,090700,17236140,3930,3935,3935,3930,5
|
|
20250224,090600,17216475,3930,3930,3930,3930,50
|
|
20250224,090500,17019975,3925,3925,3925,3925,13
|
|
20250224,090400,16968950,3925,3945,3975,3905,1543
|
|
20250224,090300,10925145,3935,3940,3945,3935,68
|
|
20250224,090200,10657220,3940,3955,3955,3940,437
|
|
20250224,090100,8930310,3955,3990,4000,3950,854
|
|
20250224,090000,5545865,4005,4010,4010,3990,1386
|