679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,201600,152489890,6290,6290,6290,6290,320
|
|
20250224,201500,152489890,6290,6290,6290,6290,0
|
|
20250224,201400,152489890,6290,6290,6290,6290,0
|
|
20250224,201300,152489890,6290,6290,6290,6290,0
|
|
20250224,201200,152489890,6290,6290,6290,6290,0
|
|
20250224,201100,152489890,6290,6290,6290,6290,0
|
|
20250224,201000,152489890,6290,6290,6290,6290,0
|
|
20250224,200900,152489890,6290,6290,6290,6290,0
|
|
20250224,200800,152489890,6290,6290,6290,6290,0
|
|
20250224,200700,152489890,6290,6290,6290,6290,0
|
|
20250224,200600,152489890,6290,6290,6290,6290,0
|
|
20250224,200500,152489890,6290,6290,6290,6290,0
|
|
20250224,200400,152489890,6290,6290,6290,6290,0
|
|
20250224,200300,152489890,6290,6290,6290,6290,0
|
|
20250224,200200,152489890,6290,6290,6290,6290,0
|
|
20250224,200100,152489890,6290,6290,6290,6290,0
|
|
20250224,200000,152489890,6290,6290,6290,6290,0
|
|
20250224,195900,152489890,6290,6290,6290,6290,0
|
|
20250224,195800,152489890,6290,6290,6290,6290,0
|
|
20250224,195700,152489890,6290,6290,6290,6290,0
|
|
20250224,195600,152489890,6290,6290,6290,6290,0
|
|
20250224,195500,152489890,6290,6290,6290,6290,0
|
|
20250224,195400,152489890,6290,6290,6290,6290,0
|
|
20250224,195300,152489890,6290,6290,6290,6290,0
|
|
20250224,195200,152489890,6290,6290,6290,6290,0
|
|
20250224,195100,152489890,6290,6290,6290,6290,0
|
|
20250224,195000,152489890,6290,6290,6290,6290,0
|
|
20250224,194900,152489890,6290,6290,6290,6290,0
|
|
20250224,194800,152489890,6290,6290,6290,6290,0
|
|
20250224,194700,152489890,6290,6290,6290,6290,0
|
|
20250224,194600,152489890,6290,6290,6290,6290,320
|
|
20250224,194500,152489890,6290,6290,6290,6290,0
|
|
20250224,194400,152489890,6290,6290,6290,6290,0
|
|
20250224,194300,152489890,6290,6290,6290,6290,0
|
|
20250224,194200,152489890,6290,6290,6290,6290,0
|
|
20250224,194100,152489890,6290,6290,6290,6290,0
|
|
20250224,194000,152489890,6290,6290,6290,6290,0
|
|
20250224,193900,152489890,6290,6290,6290,6290,0
|
|
20250224,193800,152489890,6290,6290,6290,6290,0
|
|
20250224,193700,152489890,6290,6290,6290,6290,0
|
|
20250224,193600,152489890,6290,6290,6290,6290,0
|
|
20250224,193500,152489890,6290,6290,6290,6290,0
|
|
20250224,193400,152489890,6290,6290,6290,6290,0
|
|
20250224,193300,152489890,6290,6290,6290,6290,0
|
|
20250224,193200,152489890,6290,6290,6290,6290,0
|
|
20250224,193100,152489890,6290,6290,6290,6290,0
|
|
20250224,193000,152489890,6290,6290,6290,6290,0
|
|
20250224,192900,152489890,6290,6290,6290,6290,0
|
|
20250224,192800,152489890,6290,6290,6290,6290,0
|
|
20250224,192700,152489890,6290,6290,6290,6290,0
|
|
20250224,192600,152489890,6290,6290,6290,6290,0
|
|
20250224,192500,152489890,6290,6290,6290,6290,0
|
|
20250224,192400,152489890,6290,6290,6290,6290,0
|
|
20250224,192300,152489890,6290,6290,6290,6290,0
|
|
20250224,192200,152489890,6290,6290,6290,6290,0
|
|
20250224,192100,152489890,6290,6290,6290,6290,0
|
|
20250224,192000,152489890,6290,6290,6290,6290,0
|
|
20250224,191900,152489890,6290,6290,6290,6290,0
|
|
20250224,191800,152489890,6290,6290,6290,6290,0
|
|
20250224,191700,152489890,6290,6290,6290,6290,0
|
|
20250224,191600,152489890,6290,6290,6290,6290,320
|
|
20250224,191500,152489890,6290,6290,6290,6290,0
|
|
20250224,191400,152489890,6290,6290,6290,6290,0
|
|
20250224,191300,152489890,6290,6290,6290,6290,0
|
|
20250224,191200,152489890,6290,6290,6290,6290,0
|
|
20250224,191100,152489890,6290,6290,6290,6290,0
|
|
20250224,191000,152489890,6290,6290,6290,6290,0
|
|
20250224,190900,152489890,6290,6290,6290,6290,0
|
|
20250224,190800,152489890,6290,6290,6290,6290,0
|
|
20250224,190700,152489890,6290,6290,6290,6290,0
|
|
20250224,190600,152489890,6290,6290,6290,6290,0
|
|
20250224,190500,152489890,6290,6290,6290,6290,0
|
|
20250224,190400,152489890,6290,6290,6290,6290,0
|
|
20250224,190300,152489890,6290,6290,6290,6290,0
|
|
20250224,190200,152489890,6290,6290,6290,6290,0
|
|
20250224,190100,152489890,6290,6290,6290,6290,0
|
|
20250224,190000,152489890,6290,6290,6290,6290,0
|
|
20250224,185900,152489890,6290,6290,6290,6290,0
|
|
20250224,185800,152489890,6290,6290,6290,6290,0
|
|
20250224,185700,152489890,6290,6290,6290,6290,0
|
|
20250224,185600,152489890,6290,6290,6290,6290,0
|
|
20250224,185500,152489890,6290,6290,6290,6290,0
|
|
20250224,185400,152489890,6290,6290,6290,6290,0
|
|
20250224,185300,152489890,6290,6290,6290,6290,0
|
|
20250224,185200,152489890,6290,6290,6290,6290,0
|
|
20250224,185100,152489890,6290,6290,6290,6290,0
|
|
20250224,185000,152489890,6290,6290,6290,6290,0
|
|
20250224,184900,152489890,6290,6290,6290,6290,0
|
|
20250224,184800,152489890,6290,6290,6290,6290,0
|
|
20250224,184700,152489890,6290,6290,6290,6290,0
|
|
20250224,184600,152489890,6290,6290,6290,6290,320
|
|
20250224,184500,152489890,6290,6290,6290,6290,0
|
|
20250224,184400,152489890,6290,6290,6290,6290,0
|
|
20250224,184300,152489890,6290,6290,6290,6290,0
|
|
20250224,184200,152489890,6290,6290,6290,6290,0
|
|
20250224,184100,152489890,6290,6290,6290,6290,0
|
|
20250224,184000,152489890,6290,6290,6290,6290,0
|
|
20250224,183900,152489890,6290,6290,6290,6290,0
|
|
20250224,183800,152489890,6290,6290,6290,6290,0
|
|
20250224,183700,152489890,6290,6290,6290,6290,0
|
|
20250224,183600,152489890,6290,6290,6290,6290,0
|
|
20250224,183500,152489890,6290,6290,6290,6290,0
|
|
20250224,183400,152489890,6290,6290,6290,6290,0
|
|
20250224,183300,152489890,6290,6290,6290,6290,0
|
|
20250224,183200,152489890,6290,6290,6290,6290,0
|
|
20250224,183100,152489890,6290,6290,6290,6290,0
|
|
20250224,183000,152489890,6290,6290,6290,6290,0
|
|
20250224,182900,152489890,6290,6290,6290,6290,0
|
|
20250224,182800,152489890,6290,6290,6290,6290,0
|
|
20250224,182700,152489890,6290,6290,6290,6290,0
|
|
20250224,182600,152489890,6290,6290,6290,6290,0
|
|
20250224,182500,152489890,6290,6290,6290,6290,0
|
|
20250224,182400,152489890,6290,6290,6290,6290,0
|
|
20250224,182300,152489890,6290,6290,6290,6290,0
|
|
20250224,182200,152489890,6290,6290,6290,6290,0
|
|
20250224,182100,152489890,6290,6290,6290,6290,0
|
|
20250224,182000,152489890,6290,6290,6290,6290,0
|
|
20250224,181900,152489890,6290,6290,6290,6290,0
|
|
20250224,181800,152489890,6290,6290,6290,6290,0
|
|
20250224,181700,152489890,6290,6290,6290,6290,0
|
|
20250224,181600,152489890,6290,6290,6290,6290,320
|
|
20250224,181500,152489890,6290,6290,6290,6290,0
|
|
20250224,181400,152489890,6290,6290,6290,6290,0
|
|
20250224,181300,152489890,6290,6290,6290,6290,0
|
|
20250224,181200,152489890,6290,6290,6290,6290,0
|
|
20250224,181100,152489890,6290,6290,6290,6290,0
|
|
20250224,181000,152489890,6290,6290,6290,6290,0
|
|
20250224,180900,152489890,6290,6290,6290,6290,0
|
|
20250224,180800,152489890,6290,6290,6290,6290,0
|
|
20250224,180700,152489890,6290,6290,6290,6290,0
|
|
20250224,180600,152489890,6290,6290,6290,6290,0
|
|
20250224,180500,152489890,6290,6290,6290,6290,0
|
|
20250224,180400,152489890,6290,6290,6290,6290,0
|
|
20250224,180300,152489890,6290,6290,6290,6290,0
|
|
20250224,180200,152489890,6290,6290,6290,6290,0
|
|
20250224,180100,152489890,6290,6290,6290,6290,0
|
|
20250224,180000,152489890,6290,6290,6290,6290,0
|
|
20250224,175900,152489890,6290,6290,6290,6290,0
|
|
20250224,175800,152489890,6290,6290,6290,6290,0
|
|
20250224,175700,152489890,6290,6290,6290,6290,0
|
|
20250224,175600,152489890,6290,6290,6290,6290,0
|
|
20250224,175500,152489890,6290,6290,6290,6290,0
|
|
20250224,175400,152489890,6290,6290,6290,6290,0
|
|
20250224,175300,152489890,6290,6290,6290,6290,0
|
|
20250224,175200,152489890,6290,6290,6290,6290,0
|
|
20250224,175100,152489890,6290,6290,6290,6290,0
|
|
20250224,175000,152489890,6290,6290,6290,6290,0
|
|
20250224,174900,152489890,6290,6290,6290,6290,0
|
|
20250224,174800,152489890,6290,6290,6290,6290,0
|
|
20250224,174700,152489890,6290,6290,6290,6290,0
|
|
20250224,174600,152489890,6290,6290,6290,6290,320
|
|
20250224,174500,152489890,6290,6290,6290,6290,0
|
|
20250224,174400,152489890,6290,6290,6290,6290,0
|
|
20250224,174300,152489890,6290,6290,6290,6290,0
|
|
20250224,174200,152489890,6290,6290,6290,6290,0
|
|
20250224,174100,152489890,6290,6290,6290,6290,0
|
|
20250224,174000,152489890,6290,6290,6290,6290,0
|
|
20250224,173900,152489890,6290,6290,6290,6290,0
|
|
20250224,173800,152489890,6290,6290,6290,6290,0
|
|
20250224,173700,152489890,6290,6290,6290,6290,0
|
|
20250224,173600,152489890,6290,6290,6290,6290,0
|
|
20250224,173500,152489890,6290,6290,6290,6290,0
|
|
20250224,173400,152489890,6290,6290,6290,6290,0
|
|
20250224,173300,152489890,6290,6290,6290,6290,0
|
|
20250224,173200,152489890,6290,6290,6290,6290,0
|
|
20250224,173100,152489890,6290,6290,6290,6290,0
|
|
20250224,173000,152489890,6290,6290,6290,6290,0
|
|
20250224,172900,152489890,6290,6290,6290,6290,0
|
|
20250224,172800,152489890,6290,6290,6290,6290,0
|
|
20250224,172700,152489890,6290,6290,6290,6290,0
|
|
20250224,172600,152489890,6290,6290,6290,6290,0
|
|
20250224,172500,152489890,6290,6290,6290,6290,0
|
|
20250224,172400,152489890,6290,6290,6290,6290,0
|
|
20250224,172300,152489890,6290,6290,6290,6290,0
|
|
20250224,172200,152489890,6290,6290,6290,6290,0
|
|
20250224,172100,152489890,6290,6290,6290,6290,0
|
|
20250224,172000,152489890,6290,6290,6290,6290,0
|
|
20250224,171900,152489890,6290,6290,6290,6290,0
|
|
20250224,171800,152489890,6290,6290,6290,6290,0
|
|
20250224,171700,152489890,6290,6290,6290,6290,0
|
|
20250224,171600,152489890,6290,6290,6290,6290,320
|
|
20250224,171500,152489890,6290,6290,6290,6290,0
|
|
20250224,171400,152489890,6290,6290,6290,6290,0
|
|
20250224,171300,152489890,6290,6290,6290,6290,0
|
|
20250224,171200,152489890,6290,6290,6290,6290,0
|
|
20250224,171100,152489890,6290,6290,6290,6290,0
|
|
20250224,171000,152489890,6290,6290,6290,6290,0
|
|
20250224,170900,152489890,6290,6290,6290,6290,0
|
|
20250224,170800,152489890,6290,6290,6290,6290,0
|
|
20250224,170700,152489890,6290,6290,6290,6290,0
|
|
20250224,170600,152489890,6290,6290,6290,6290,0
|
|
20250224,170500,152489890,6290,6290,6290,6290,0
|
|
20250224,170400,152489890,6290,6290,6290,6290,0
|
|
20250224,170300,152489890,6290,6290,6290,6290,0
|
|
20250224,170200,152489890,6290,6290,6290,6290,0
|
|
20250224,170100,152489890,6290,6290,6290,6290,0
|
|
20250224,170000,152489890,6290,6290,6290,6290,0
|
|
20250224,165900,152489890,6290,6290,6290,6290,0
|
|
20250224,165800,152489890,6290,6290,6290,6290,0
|
|
20250224,165700,152489890,6290,6290,6290,6290,0
|
|
20250224,165600,152489890,6290,6290,6290,6290,0
|
|
20250224,165500,152489890,6290,6290,6290,6290,0
|
|
20250224,165400,152489890,6290,6290,6290,6290,0
|
|
20250224,165300,152489890,6290,6290,6290,6290,0
|
|
20250224,165200,152489890,6290,6290,6290,6290,0
|
|
20250224,165100,152489890,6290,6290,6290,6290,0
|
|
20250224,165000,152489890,6290,6290,6290,6290,0
|
|
20250224,164900,152489890,6290,6290,6290,6290,0
|
|
20250224,164800,152489890,6290,6290,6290,6290,0
|
|
20250224,164700,152489890,6290,6290,6290,6290,0
|
|
20250224,164600,152489890,6290,6290,6290,6290,320
|
|
20250224,164500,152489890,6290,6290,6290,6290,0
|
|
20250224,164400,152489890,6290,6290,6290,6290,0
|
|
20250224,164300,152489890,6290,6290,6290,6290,0
|
|
20250224,164200,152489890,6290,6290,6290,6290,0
|
|
20250224,164100,152489890,6290,6290,6290,6290,0
|
|
20250224,164000,152489890,6290,6290,6290,6290,0
|
|
20250224,163900,152489890,6290,6290,6290,6290,0
|
|
20250224,163800,152489890,6290,6290,6290,6290,0
|
|
20250224,163700,152489890,6290,6290,6290,6290,0
|
|
20250224,163600,152489890,6290,6290,6290,6290,0
|
|
20250224,163500,152489890,6290,6290,6290,6290,0
|
|
20250224,163400,152489890,6290,6290,6290,6290,0
|
|
20250224,163300,152489890,6290,6290,6290,6290,0
|
|
20250224,163200,152489890,6290,6290,6290,6290,0
|
|
20250224,163100,152489890,6290,6290,6290,6290,0
|
|
20250224,163000,152489890,6290,6290,6290,6290,0
|
|
20250224,162900,152489890,6290,6290,6290,6290,0
|
|
20250224,162800,152489890,6290,6290,6290,6290,0
|
|
20250224,162700,152489890,6290,6290,6290,6290,0
|
|
20250224,162600,152489890,6290,6290,6290,6290,0
|
|
20250224,162500,152489890,6290,6290,6290,6290,0
|
|
20250224,162400,152489890,6290,6290,6290,6290,0
|
|
20250224,162300,152489890,6290,6290,6290,6290,0
|
|
20250224,162200,152489890,6290,6290,6290,6290,0
|
|
20250224,162100,152489890,6290,6290,6290,6290,0
|
|
20250224,162000,152489890,6290,6290,6290,6290,0
|
|
20250224,161900,152489890,6290,6290,6290,6290,0
|
|
20250224,161800,152489890,6290,6290,6290,6290,0
|
|
20250224,161700,152489890,6290,6290,6290,6290,0
|
|
20250224,161600,152489890,6290,6290,6290,6290,320
|
|
20250224,161500,152489890,6290,6290,6290,6290,0
|
|
20250224,161400,152489890,6290,6290,6290,6290,0
|
|
20250224,161300,152489890,6290,6290,6290,6290,0
|
|
20250224,161200,152489890,6290,6290,6290,6290,0
|
|
20250224,161100,152489890,6290,6290,6290,6290,0
|
|
20250224,161000,152489890,6290,6290,6290,6290,0
|
|
20250224,160900,152489890,6290,6290,6290,6290,0
|
|
20250224,160800,152489890,6290,6290,6290,6290,0
|
|
20250224,160700,152489890,6290,6290,6290,6290,0
|
|
20250224,160600,152489890,6290,6290,6290,6290,0
|
|
20250224,160500,152489890,6290,6290,6290,6290,0
|
|
20250224,160400,152489890,6290,6290,6290,6290,0
|
|
20250224,160300,152489890,6290,6290,6290,6290,0
|
|
20250224,160200,152489890,6290,6290,6290,6290,0
|
|
20250224,160100,152489890,6290,6290,6290,6290,0
|
|
20250224,160000,152489890,6290,6290,6290,6290,0
|
|
20250224,155900,152489890,6290,6290,6290,6290,0
|
|
20250224,155800,152489890,6290,6290,6290,6290,0
|
|
20250224,155700,152489890,6290,6290,6290,6290,0
|
|
20250224,155600,152489890,6290,6290,6290,6290,0
|
|
20250224,155500,152489890,6290,6290,6290,6290,0
|
|
20250224,155400,152489890,6290,6290,6290,6290,0
|
|
20250224,155300,152489890,6290,6290,6290,6290,0
|
|
20250224,155200,152489890,6290,6290,6290,6290,0
|
|
20250224,155100,152489890,6290,6290,6290,6290,0
|
|
20250224,155000,152489890,6290,6290,6290,6290,0
|
|
20250224,154900,152489890,6290,6290,6290,6290,0
|
|
20250224,154800,152489890,6290,6290,6290,6290,0
|
|
20250224,154700,152489890,6290,6290,6290,6290,0
|
|
20250224,154600,152489890,6290,6290,6290,6290,320
|
|
20250224,154500,152489890,6290,6290,6290,6290,0
|
|
20250224,154400,152489890,6290,6290,6290,6290,0
|
|
20250224,154300,152489890,6290,6290,6290,6290,0
|
|
20250224,154200,152489890,6290,6290,6290,6290,0
|
|
20250224,154100,152489890,6290,6290,6290,6290,0
|
|
20250224,154000,152489890,6290,6290,6290,6290,0
|
|
20250224,153900,152489890,6290,6290,6290,6290,0
|
|
20250224,153800,152489890,6290,6290,6290,6290,0
|
|
20250224,153700,152489890,6290,6290,6290,6290,0
|
|
20250224,153600,152489890,6290,6290,6290,6290,0
|
|
20250224,153500,152489890,6290,6290,6290,6290,0
|
|
20250224,153400,152489890,6290,6290,6290,6290,0
|
|
20250224,153300,152489890,6290,6290,6290,6290,0
|
|
20250224,153200,152489890,6290,6290,6290,6290,0
|
|
20250224,153100,152489890,6290,6290,6290,6290,0
|
|
20250224,153000,152489890,6290,6290,6290,6290,320
|
|
20250224,152900,150477090,6290,6290,6290,6290,0
|
|
20250224,152800,150477090,6290,6290,6290,6290,0
|
|
20250224,152700,150477090,6290,6290,6290,6290,0
|
|
20250224,152600,150477090,6290,6290,6290,6290,0
|
|
20250224,152500,150477090,6290,6290,6290,6290,0
|
|
20250224,152400,150477090,6290,6290,6290,6290,0
|
|
20250224,152300,150477090,6290,6290,6290,6290,0
|
|
20250224,152200,150477090,6290,6290,6290,6290,0
|
|
20250224,152100,150477090,6290,6290,6290,6290,0
|
|
20250224,152000,150477090,6290,6290,6290,6290,0
|
|
20250224,151900,150477090,6290,6290,6290,6290,0
|
|
20250224,151800,150477090,6290,6290,6290,6290,0
|
|
20250224,151700,150477090,6290,6290,6290,6290,0
|
|
20250224,151600,150477090,6290,6290,6290,6290,0
|
|
20250224,151500,150477090,6290,6290,6290,6290,0
|
|
20250224,151400,150477090,6290,6290,6290,6290,0
|
|
20250224,151300,150477090,6290,6290,6290,6290,0
|
|
20250224,151200,150477090,6290,6280,6290,6280,50
|
|
20250224,151100,150162930,6270,6270,6270,6270,50
|
|
20250224,151000,149849430,6220,6220,6220,6220,0
|
|
20250224,150900,149849430,6220,6220,6220,6220,0
|
|
20250224,150800,149849430,6220,6230,6230,6220,815
|
|
20250224,150700,144779810,6230,6230,6230,6230,0
|
|
20250224,150600,144779810,6230,6230,6230,6230,0
|
|
20250224,150500,144779810,6230,6230,6230,6230,100
|
|
20250224,150400,144156810,6290,6290,6290,6290,0
|
|
20250224,150300,144156810,6290,6290,6290,6290,0
|
|
20250224,150200,144156810,6290,6290,6290,6290,0
|
|
20250224,150100,144156810,6290,6290,6290,6290,0
|
|
20250224,150000,144156810,6290,6290,6290,6290,0
|
|
20250224,145900,144156810,6290,6290,6290,6290,0
|
|
20250224,145800,144156810,6290,6290,6290,6290,0
|
|
20250224,145700,144156810,6290,6290,6290,6290,0
|
|
20250224,145600,144156810,6290,6290,6290,6290,0
|
|
20250224,145500,144156810,6290,6290,6290,6290,0
|
|
20250224,145400,144156810,6290,6290,6290,6290,0
|
|
20250224,145300,144156810,6290,6260,6290,6260,313
|
|
20250224,145200,142194650,6260,6260,6260,6260,0
|
|
20250224,145100,142194650,6260,6260,6260,6260,0
|
|
20250224,145000,142194650,6260,6260,6260,6260,0
|
|
20250224,144900,142194650,6260,6260,6260,6260,0
|
|
20250224,144800,142194650,6260,6260,6260,6260,0
|
|
20250224,144700,142194650,6260,6230,6260,6230,104
|
|
20250224,144600,141543730,6260,6260,6260,6260,0
|
|
20250224,144500,141543730,6260,6260,6260,6260,0
|
|
20250224,144400,141543730,6260,6260,6260,6260,1
|
|
20250224,144300,141537470,6260,6260,6260,6260,0
|
|
20250224,144200,141537470,6260,6260,6260,6260,0
|
|
20250224,144100,141537470,6260,6260,6260,6260,0
|
|
20250224,144000,141537470,6260,6260,6260,6260,51
|
|
20250224,143900,141218210,6260,6220,6260,6220,193
|
|
20250224,143800,140017670,6230,6230,6230,6230,100
|
|
20250224,143700,139394670,6260,6260,6260,6260,0
|
|
20250224,143600,139394670,6260,6260,6260,6260,20
|
|
20250224,143500,139269470,6260,6260,6260,6260,0
|
|
20250224,143400,139269470,6260,6260,6260,6260,0
|
|
20250224,143300,139269470,6260,6260,6260,6260,0
|
|
20250224,143200,139269470,6260,6260,6260,6260,0
|
|
20250224,143100,139269470,6260,6260,6260,6260,0
|
|
20250224,143000,139269470,6260,6260,6260,6260,60
|
|
20250224,142900,138893870,6260,6260,6260,6260,107
|
|
20250224,142800,138224050,6260,6260,6260,6260,212
|
|
20250224,142700,136896930,6260,6260,6260,6260,0
|
|
20250224,142600,136896930,6260,6260,6260,6260,0
|
|
20250224,142500,136896930,6260,6260,6260,6260,0
|
|
20250224,142400,136896930,6260,6260,6260,6260,0
|
|
20250224,142300,136896930,6260,6260,6260,6260,0
|
|
20250224,142200,136896930,6260,6260,6260,6260,100
|
|
20250224,142100,136270930,6260,6260,6260,6260,20
|
|
20250224,142000,136145730,6260,6260,6260,6260,133
|
|
20250224,141900,135313150,6260,6260,6260,6260,0
|
|
20250224,141800,135313150,6260,6260,6260,6260,0
|
|
20250224,141700,135313150,6260,6260,6260,6260,0
|
|
20250224,141600,135313150,6260,6260,6260,6260,0
|
|
20250224,141500,135313150,6260,6260,6260,6260,0
|
|
20250224,141400,135313150,6260,6260,6260,6260,20
|
|
20250224,141300,135187950,6260,6260,6260,6260,0
|
|
20250224,141200,135187950,6260,6260,6260,6260,1
|
|
20250224,141100,135181690,6260,6260,6260,6260,0
|
|
20250224,141000,135181690,6260,6260,6260,6260,10
|
|
20250224,140900,135119090,6260,6260,6260,6260,0
|
|
20250224,140800,135119090,6260,6260,6260,6260,0
|
|
20250224,140700,135119090,6260,6260,6260,6260,0
|
|
20250224,140600,135119090,6260,6260,6260,6260,0
|
|
20250224,140500,135119090,6260,6250,6260,6250,73
|
|
20250224,140400,134662830,6210,6210,6210,6210,800
|
|
20250224,140300,129694830,6270,6270,6270,6270,0
|
|
20250224,140200,129694830,6270,6270,6270,6270,0
|
|
20250224,140100,129694830,6270,6270,6270,6270,0
|
|
20250224,140000,129694830,6270,6270,6270,6270,0
|
|
20250224,135900,129694830,6270,6270,6270,6270,0
|
|
20250224,135800,129694830,6270,6270,6270,6270,0
|
|
20250224,135700,129694830,6270,6270,6270,6270,0
|
|
20250224,135600,129694830,6270,6270,6270,6270,0
|
|
20250224,135500,129694830,6270,6270,6270,6270,0
|
|
20250224,135400,129694830,6270,6270,6270,6270,0
|
|
20250224,135300,129694830,6270,6270,6270,6270,1
|
|
20250224,135200,129688560,6270,6260,6270,6180,1057
|
|
20250224,135100,123141820,6280,6280,6280,6280,0
|
|
20250224,135000,123141820,6280,6280,6280,6280,0
|
|
20250224,134900,123141820,6280,6280,6280,6280,1
|
|
20250224,134800,123135540,6280,6280,6280,6280,0
|
|
20250224,134700,123135540,6280,6280,6280,6280,0
|
|
20250224,134600,123135540,6280,6280,6280,6280,0
|
|
20250224,134500,123135540,6280,6280,6280,6280,1
|
|
20250224,134400,123129260,6280,6280,6280,6280,0
|
|
20250224,134300,123129260,6280,6280,6280,6280,1
|
|
20250224,134200,123122980,6280,6280,6280,6280,1
|
|
20250224,134100,123116700,6260,6260,6260,6260,0
|
|
20250224,134000,123116700,6260,6260,6260,6260,0
|
|
20250224,133900,123116700,6260,6260,6260,6260,0
|
|
20250224,133800,123116700,6260,6260,6260,6260,0
|
|
20250224,133700,123116700,6260,6280,6280,6260,50
|
|
20250224,133600,122803600,6280,6280,6280,6280,0
|
|
20250224,133500,122803600,6280,6300,6300,6280,95
|
|
20250224,133400,122206000,6310,6310,6310,6310,0
|
|
20250224,133300,122206000,6310,6310,6310,6310,0
|
|
20250224,133200,122206000,6310,6310,6310,6310,200
|
|
20250224,133100,120944000,6310,6310,6310,6310,0
|
|
20250224,133000,120944000,6310,6310,6310,6310,0
|
|
20250224,132900,120944000,6310,6310,6310,6310,456
|
|
20250224,132800,118066640,6310,6310,6310,6310,0
|
|
20250224,132700,118066640,6310,6310,6310,6310,0
|
|
20250224,132600,118066640,6310,6310,6310,6310,0
|
|
20250224,132500,118066640,6310,6310,6310,6310,0
|
|
20250224,132400,118066640,6310,6310,6310,6310,0
|
|
20250224,132300,118066640,6310,6310,6310,6310,0
|
|
20250224,132200,118066640,6310,6310,6310,6310,0
|
|
20250224,132100,118066640,6310,6310,6310,6310,0
|
|
20250224,132000,118066640,6310,6310,6310,6310,0
|
|
20250224,131900,118066640,6310,6310,6310,6310,0
|
|
20250224,131800,118066640,6310,6310,6310,6310,0
|
|
20250224,131700,118066640,6310,6310,6310,6310,0
|
|
20250224,131600,118066640,6310,6310,6310,6310,0
|
|
20250224,131500,118066640,6310,6310,6310,6310,0
|
|
20250224,131400,118066640,6310,6310,6310,6310,0
|
|
20250224,131300,118066640,6310,6310,6310,6310,0
|
|
20250224,131200,118066640,6310,6310,6310,6310,0
|
|
20250224,131100,118066640,6310,6310,6310,6310,0
|
|
20250224,131000,118066640,6310,6270,6310,6270,100
|
|
20250224,130900,117437790,6270,6250,6270,6250,305
|
|
20250224,130800,115527200,6180,6300,6300,6180,409
|
|
20250224,130700,112989650,6310,6310,6310,6310,0
|
|
20250224,130600,112989650,6310,6310,6310,6310,0
|
|
20250224,130500,112989650,6310,6310,6310,6310,0
|
|
20250224,130400,112989650,6310,6310,6310,6310,0
|
|
20250224,130300,112989650,6310,6310,6310,6310,0
|
|
20250224,130200,112989650,6310,6310,6310,6310,0
|
|
20250224,130100,112989650,6310,6310,6310,6310,0
|
|
20250224,130000,112989650,6310,6310,6310,6310,0
|
|
20250224,125900,112989650,6310,6310,6310,6310,0
|
|
20250224,125800,112989650,6310,6310,6310,6310,0
|
|
20250224,125700,112989650,6310,6310,6310,6310,0
|
|
20250224,125600,112989650,6310,6310,6310,6310,0
|
|
20250224,125500,112989650,6310,6310,6310,6310,0
|
|
20250224,125400,112989650,6310,6310,6310,6310,13
|
|
20250224,125300,112907620,6330,6330,6330,6330,0
|
|
20250224,125200,112907620,6330,6330,6330,6330,0
|
|
20250224,125100,112907620,6330,6330,6330,6330,0
|
|
20250224,125000,112907620,6330,6330,6330,6330,0
|
|
20250224,124900,112907620,6330,6330,6330,6330,0
|
|
20250224,124800,112907620,6330,6330,6330,6330,0
|
|
20250224,124700,112907620,6330,6330,6330,6330,0
|
|
20250224,124600,112907620,6330,6330,6330,6330,0
|
|
20250224,124500,112907620,6330,6330,6330,6330,0
|
|
20250224,124400,112907620,6330,6330,6330,6330,0
|
|
20250224,124300,112907620,6330,6330,6330,6330,0
|
|
20250224,124200,112907620,6330,6330,6330,6330,0
|
|
20250224,124100,112907620,6330,6330,6330,6330,0
|
|
20250224,124000,112907620,6330,6330,6330,6330,0
|
|
20250224,123900,112907620,6330,6330,6330,6330,0
|
|
20250224,123800,112907620,6330,6330,6330,6330,0
|
|
20250224,123700,112907620,6330,6300,6330,6300,60
|
|
20250224,123600,112529010,6310,6310,6310,6310,0
|
|
20250224,123500,112529010,6310,6310,6310,6310,0
|
|
20250224,123400,112529010,6310,6300,6310,6300,100
|
|
20250224,123300,111898910,6300,6300,6300,6300,0
|
|
20250224,123200,111898910,6300,6290,6300,6290,5
|
|
20250224,123100,111867420,6300,6300,6300,6300,0
|
|
20250224,123000,111867420,6300,6300,6300,6300,0
|
|
20250224,122900,111867420,6300,6300,6300,6300,0
|
|
20250224,122800,111867420,6300,6300,6300,6300,0
|
|
20250224,122700,111867420,6300,6300,6300,6300,0
|
|
20250224,122600,111867420,6300,6290,6300,6290,6
|
|
20250224,122500,111829670,6240,6240,6240,6240,0
|
|
20250224,122400,111829670,6240,6250,6250,6240,120
|
|
20250224,122300,111080820,6300,6270,6300,6270,230
|
|
20250224,122200,109636130,6270,6270,6270,6270,0
|
|
20250224,122100,109636130,6270,6270,6270,6270,0
|
|
20250224,122000,109636130,6270,6270,6270,6270,0
|
|
20250224,121900,109636130,6270,6270,6270,6270,0
|
|
20250224,121800,109636130,6270,6270,6270,6270,0
|
|
20250224,121700,109636130,6270,6270,6270,6270,0
|
|
20250224,121600,109636130,6270,6240,6270,6200,30
|
|
20250224,121500,109448610,6240,6240,6240,6240,110
|
|
20250224,121400,108762210,6270,6270,6270,6270,0
|
|
20250224,121300,108762210,6270,6270,6270,6270,0
|
|
20250224,121200,108762210,6270,6270,6270,6270,8
|
|
20250224,121100,108712050,6270,6270,6270,6270,10
|
|
20250224,121000,108649350,6290,6290,6290,6290,0
|
|
20250224,120900,108649350,6290,6290,6290,6290,0
|
|
20250224,120800,108649350,6290,6290,6290,6290,0
|
|
20250224,120700,108649350,6290,6290,6290,6290,0
|
|
20250224,120600,108649350,6290,6290,6290,6290,0
|
|
20250224,120500,108649350,6290,6290,6290,6290,0
|
|
20250224,120400,108649350,6290,6290,6290,6290,0
|
|
20250224,120300,108649350,6290,6290,6290,6290,0
|
|
20250224,120200,108649350,6290,6220,6290,6220,41
|
|
20250224,120100,108393960,6220,6210,6220,6210,655
|
|
20250224,120000,104326130,6210,6210,6210,6210,0
|
|
20250224,115900,104326130,6210,6210,6210,6210,0
|
|
20250224,115800,104326130,6210,6210,6210,6210,0
|
|
20250224,115700,104326130,6210,6210,6210,6210,0
|
|
20250224,115600,104326130,6210,6210,6210,6210,0
|
|
20250224,115500,104326130,6210,6210,6210,6210,0
|
|
20250224,115400,104326130,6210,6210,6210,6210,0
|
|
20250224,115300,104326130,6210,6210,6210,6210,0
|
|
20250224,115200,104326130,6210,6210,6210,6210,0
|
|
20250224,115100,104326130,6210,6210,6210,6210,0
|
|
20250224,115000,104326130,6210,6210,6210,6210,0
|
|
20250224,114900,104326130,6210,6210,6210,6210,0
|
|
20250224,114800,104326130,6210,6210,6210,6210,0
|
|
20250224,114700,104326130,6210,6210,6210,6210,0
|
|
20250224,114600,104326130,6210,6210,6210,6210,0
|
|
20250224,114500,104326130,6210,6200,6210,6200,34
|
|
20250224,114400,104115170,6200,6200,6200,6200,0
|
|
20250224,114300,104115170,6200,6200,6200,6200,0
|
|
20250224,114200,104115170,6200,6200,6200,6200,0
|
|
20250224,114100,104115170,6200,6200,6200,6200,0
|
|
20250224,114000,104115170,6200,6200,6200,6200,48
|
|
20250224,113900,103817570,6200,6200,6200,6200,0
|
|
20250224,113800,103817570,6200,6200,6200,6200,0
|
|
20250224,113700,103817570,6200,6200,6200,6200,0
|
|
20250224,113600,103817570,6200,6190,6200,6190,64
|
|
20250224,113500,103420780,6200,6200,6200,6200,0
|
|
20250224,113400,103420780,6200,6200,6200,6200,0
|
|
20250224,113300,103420780,6200,6200,6200,6200,0
|
|
20250224,113200,103420780,6200,6200,6200,6200,0
|
|
20250224,113100,103420780,6200,6200,6200,6200,0
|
|
20250224,113000,103420780,6200,6200,6200,6200,0
|
|
20250224,112900,103420780,6200,6200,6200,6200,0
|
|
20250224,112800,103420780,6200,6200,6200,6200,0
|
|
20250224,112700,103420780,6200,6200,6200,6200,0
|
|
20250224,112600,103420780,6200,6200,6200,6200,0
|
|
20250224,112500,103420780,6200,6200,6200,6200,0
|
|
20250224,112400,103420780,6200,6200,6200,6200,0
|
|
20250224,112300,103420780,6200,6200,6200,6200,100
|
|
20250224,112200,102800780,6200,6200,6200,6200,0
|
|
20250224,112100,102800780,6200,6200,6200,6200,1
|
|
20250224,112000,102794580,6180,6180,6180,6180,0
|
|
20250224,111900,102794580,6180,6180,6180,6180,0
|
|
20250224,111800,102794580,6180,6180,6180,6180,0
|
|
20250224,111700,102794580,6180,6180,6180,6180,0
|
|
20250224,111600,102794580,6180,6180,6180,6180,0
|
|
20250224,111500,102794580,6180,6180,6180,6180,0
|
|
20250224,111400,102794580,6180,6180,6180,6180,0
|
|
20250224,111300,102794580,6180,6180,6180,6180,0
|
|
20250224,111200,102794580,6180,6180,6180,6180,0
|
|
20250224,111100,102794580,6180,6180,6180,6180,0
|
|
20250224,111000,102794580,6180,6180,6180,6180,0
|
|
20250224,110900,102794580,6180,6180,6180,6180,0
|
|
20250224,110800,102794580,6180,6180,6180,6180,5
|
|
20250224,110700,102763680,6190,6190,6190,6190,0
|
|
20250224,110600,102763680,6190,6190,6190,6190,0
|
|
20250224,110500,102763680,6190,6190,6190,6190,1
|
|
20250224,110400,102757490,6190,6190,6190,6190,0
|
|
20250224,110300,102757490,6190,6190,6190,6190,223
|
|
20250224,110200,101377120,6190,6190,6190,6190,0
|
|
20250224,110100,101377120,6190,6190,6190,6190,100
|
|
20250224,110000,100758120,6160,6160,6160,6160,0
|
|
20250224,105900,100758120,6160,6160,6160,6160,5
|
|
20250224,105800,100727320,6200,6200,6200,6200,0
|
|
20250224,105700,100727320,6200,6200,6200,6200,1
|
|
20250224,105600,100721120,6200,6200,6200,6200,0
|
|
20250224,105500,100721120,6200,6200,6200,6200,0
|
|
20250224,105400,100721120,6200,6200,6200,6200,0
|
|
20250224,105300,100721120,6200,6200,6200,6200,0
|
|
20250224,105200,100721120,6200,6200,6200,6200,0
|
|
20250224,105100,100721120,6200,6180,6200,6180,50
|
|
20250224,105000,100412040,6170,6170,6170,6170,0
|
|
20250224,104900,100412040,6170,6170,6170,6170,0
|
|
20250224,104800,100412040,6170,6170,6170,6170,0
|
|
20250224,104700,100412040,6170,6170,6170,6170,18
|
|
20250224,104600,100300980,6170,6170,6170,6170,0
|
|
20250224,104500,100300980,6170,6170,6170,6170,0
|
|
20250224,104400,100300980,6170,6170,6170,6170,0
|
|
20250224,104300,100300980,6170,6170,6170,6170,0
|
|
20250224,104200,100300980,6170,6170,6170,6170,20
|
|
20250224,104100,100177580,6170,6170,6170,6170,4
|
|
20250224,104000,100152900,6170,6170,6170,6170,0
|
|
20250224,103900,100152900,6170,6170,6170,6170,0
|
|
20250224,103800,100152900,6170,6170,6170,6170,2
|
|
20250224,103700,100140560,6170,6170,6170,6170,0
|
|
20250224,103600,100140560,6170,6170,6170,6170,35
|
|
20250224,103500,99924610,6170,6170,6170,6170,0
|
|
20250224,103400,99924610,6170,6170,6170,6170,0
|
|
20250224,103300,99924610,6170,6170,6170,6170,7
|
|
20250224,103200,99881420,6170,6170,6170,6170,0
|
|
20250224,103100,99881420,6170,6170,6170,6170,0
|
|
20250224,103000,99881420,6170,6170,6170,6170,0
|
|
20250224,102900,99881420,6170,6170,6170,6170,30
|
|
20250224,102800,99696320,6170,6170,6170,6170,7
|
|
20250224,102700,99653130,6170,6170,6170,6170,0
|
|
20250224,102600,99653130,6170,6170,6170,6170,11
|
|
20250224,102500,99585260,6180,6180,6180,6180,0
|
|
20250224,102400,99585260,6180,6150,6180,6150,133
|
|
20250224,102300,98767220,6150,6150,6150,6150,0
|
|
20250224,102200,98767220,6150,6160,6160,6100,4932
|
|
20250224,102100,68560880,6180,6210,6210,6100,4282
|
|
20250224,102000,42195070,6230,6230,6230,6230,0
|
|
20250224,101900,42195070,6230,6230,6230,6230,1
|
|
20250224,101800,42188840,6230,6230,6230,6230,1
|
|
20250224,101700,42182610,6230,6230,6230,6230,0
|
|
20250224,101600,42182610,6230,6230,6230,6230,0
|
|
20250224,101500,42182610,6230,6230,6230,6230,0
|
|
20250224,101400,42182610,6230,6230,6230,6230,0
|
|
20250224,101300,42182610,6230,6230,6230,6230,44
|
|
20250224,101200,41908490,6230,6230,6230,6230,0
|
|
20250224,101100,41908490,6230,6230,6230,6230,1
|
|
20250224,101000,41902260,6230,6230,6230,6230,1
|
|
20250224,100900,41896030,6230,6230,6230,6230,23
|
|
20250224,100800,41752740,6230,6230,6230,6230,53
|
|
20250224,100700,41422550,6230,6230,6230,6230,0
|
|
20250224,100600,41422550,6230,6230,6230,6230,0
|
|
20250224,100500,41422550,6230,6210,6230,6210,2
|
|
20250224,100400,41410110,6230,6230,6230,6230,1
|
|
20250224,100300,41403880,6230,6230,6230,6230,0
|
|
20250224,100200,41403880,6230,6230,6230,6230,0
|
|
20250224,100100,41403880,6230,6210,6230,6210,2
|
|
20250224,100000,41391440,6210,6210,6210,6210,0
|
|
20250224,095900,41391440,6210,6210,6210,6210,72
|
|
20250224,095800,40944320,6230,6210,6230,6210,2
|
|
20250224,095700,40931880,6210,6210,6210,6210,0
|
|
20250224,095600,40931880,6210,6220,6220,6210,195
|
|
20250224,095500,39719020,6240,6240,6240,6240,10
|
|
20250224,095400,39656620,6240,6240,6240,6240,5
|
|
20250224,095300,39625420,6240,6240,6240,6240,0
|
|
20250224,095200,39625420,6240,6240,6240,6240,11
|
|
20250224,095100,39556780,6240,6240,6240,6240,0
|
|
20250224,095000,39556780,6240,6240,6240,6240,1
|
|
20250224,094900,39550540,6240,6240,6240,6240,0
|
|
20250224,094800,39550540,6240,6240,6240,6240,1
|
|
20250224,094700,39544300,6240,6240,6240,6240,6
|
|
20250224,094600,39506860,6240,6240,6240,6240,0
|
|
20250224,094500,39506860,6240,6240,6240,6240,0
|
|
20250224,094400,39506860,6240,6240,6240,6240,0
|
|
20250224,094300,39506860,6240,6240,6240,6240,0
|
|
20250224,094200,39506860,6240,6240,6240,6240,0
|
|
20250224,094100,39506860,6240,6240,6240,6240,0
|
|
20250224,094000,39506860,6240,6240,6240,6240,0
|
|
20250224,093900,39506860,6240,6240,6240,6240,0
|
|
20250224,093800,39506860,6240,6240,6240,6240,0
|
|
20250224,093700,39506860,6240,6230,6240,6230,24
|
|
20250224,093600,39357330,6250,6250,6250,6250,0
|
|
20250224,093500,39357330,6250,6250,6250,6250,41
|
|
20250224,093400,39101080,6250,6250,6250,6210,956
|
|
20250224,093300,33143520,6250,6250,6250,6250,165
|
|
20250224,093200,32112270,6290,6290,6290,6290,0
|
|
20250224,093100,32112270,6290,6290,6290,6290,0
|
|
20250224,093000,32112270,6290,6290,6290,6290,1
|
|
20250224,092900,32105980,6250,6250,6250,6250,23
|
|
20250224,092800,31962230,6290,6290,6290,6290,40
|
|
20250224,092700,31710630,6250,6250,6250,6250,3
|
|
20250224,092600,31691880,6250,6250,6250,6250,0
|
|
20250224,092500,31691880,6250,6250,6250,6250,0
|
|
20250224,092400,31691880,6250,6250,6250,6250,0
|
|
20250224,092300,31691880,6250,6240,6250,6240,203
|
|
20250224,092200,30423510,6220,6220,6220,6220,200
|
|
20250224,092100,29179510,6240,6240,6240,6240,0
|
|
20250224,092000,29179510,6240,6230,6240,6230,8
|
|
20250224,091900,29129600,6230,6230,6230,6230,0
|
|
20250224,091800,29129600,6230,6230,6230,6230,1
|
|
20250224,091700,29123370,6230,6230,6230,6230,9
|
|
20250224,091600,29067300,6230,6230,6230,6230,3
|
|
20250224,091500,29048610,6230,6230,6230,6230,0
|
|
20250224,091400,29048610,6230,6230,6230,6230,2
|
|
20250224,091300,29036150,6230,6230,6230,6230,1
|
|
20250224,091200,29029920,6180,6190,6190,6180,410
|
|
20250224,091100,26496030,6190,6190,6190,6190,32
|
|
20250224,091000,26297950,6180,6180,6180,6180,15
|
|
20250224,090900,26205250,6190,6200,6200,6180,237
|
|
20250224,090800,24738700,6220,6220,6220,6220,1
|
|
20250224,090700,24732480,6240,6240,6240,6240,0
|
|
20250224,090600,24732480,6240,6240,6240,6240,0
|
|
20250224,090500,24732480,6240,6240,6240,6240,0
|
|
20250224,090400,24732480,6240,6240,6240,6240,1
|
|
20250224,090300,24726240,6240,6240,6240,6240,1
|
|
20250224,090200,24720000,6180,6180,6180,6180,0
|
|
20250224,090100,24720000,6180,6180,6180,6180,0
|
|
20250224,090000,24720000,6180,6180,6180,6180,4000
|