680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,201700,44668090,6300,6300,6300,6300,150
|
|
20250225,201600,44668090,6300,6300,6300,6300,0
|
|
20250225,201500,44668090,6300,6300,6300,6300,0
|
|
20250225,201400,44668090,6300,6300,6300,6300,0
|
|
20250225,201300,44668090,6300,6300,6300,6300,0
|
|
20250225,201200,44668090,6300,6300,6300,6300,0
|
|
20250225,201100,44668090,6300,6300,6300,6300,0
|
|
20250225,201000,44668090,6300,6300,6300,6300,0
|
|
20250225,200900,44668090,6300,6300,6300,6300,0
|
|
20250225,200800,44668090,6300,6300,6300,6300,0
|
|
20250225,200700,44668090,6300,6300,6300,6300,0
|
|
20250225,200600,44668090,6300,6300,6300,6300,0
|
|
20250225,200500,44668090,6300,6300,6300,6300,0
|
|
20250225,200400,44668090,6300,6300,6300,6300,0
|
|
20250225,200300,44668090,6300,6300,6300,6300,0
|
|
20250225,200200,44668090,6300,6300,6300,6300,0
|
|
20250225,200100,44668090,6300,6300,6300,6300,0
|
|
20250225,200000,44668090,6300,6300,6300,6300,0
|
|
20250225,195900,44668090,6300,6300,6300,6300,0
|
|
20250225,195800,44668090,6300,6300,6300,6300,0
|
|
20250225,195700,44668090,6300,6300,6300,6300,0
|
|
20250225,195600,44668090,6300,6300,6300,6300,0
|
|
20250225,195500,44668090,6300,6300,6300,6300,0
|
|
20250225,195400,44668090,6300,6300,6300,6300,0
|
|
20250225,195300,44668090,6300,6300,6300,6300,0
|
|
20250225,195200,44668090,6300,6300,6300,6300,0
|
|
20250225,195100,44668090,6300,6300,6300,6300,0
|
|
20250225,195000,44668090,6300,6300,6300,6300,0
|
|
20250225,194900,44668090,6300,6300,6300,6300,0
|
|
20250225,194800,44668090,6300,6300,6300,6300,0
|
|
20250225,194700,44668090,6300,6300,6300,6300,150
|
|
20250225,194600,44668090,6300,6300,6300,6300,0
|
|
20250225,194500,44668090,6300,6300,6300,6300,0
|
|
20250225,194400,44668090,6300,6300,6300,6300,0
|
|
20250225,194300,44668090,6300,6300,6300,6300,0
|
|
20250225,194200,44668090,6300,6300,6300,6300,0
|
|
20250225,194100,44668090,6300,6300,6300,6300,0
|
|
20250225,194000,44668090,6300,6300,6300,6300,0
|
|
20250225,193900,44668090,6300,6300,6300,6300,0
|
|
20250225,193800,44668090,6300,6300,6300,6300,0
|
|
20250225,193700,44668090,6300,6300,6300,6300,0
|
|
20250225,193600,44668090,6300,6300,6300,6300,0
|
|
20250225,193500,44668090,6300,6300,6300,6300,0
|
|
20250225,193400,44668090,6300,6300,6300,6300,0
|
|
20250225,193300,44668090,6300,6300,6300,6300,0
|
|
20250225,193200,44668090,6300,6300,6300,6300,0
|
|
20250225,193100,44668090,6300,6300,6300,6300,0
|
|
20250225,193000,44668090,6300,6300,6300,6300,0
|
|
20250225,192900,44668090,6300,6300,6300,6300,0
|
|
20250225,192800,44668090,6300,6300,6300,6300,0
|
|
20250225,192700,44668090,6300,6300,6300,6300,0
|
|
20250225,192600,44668090,6300,6300,6300,6300,0
|
|
20250225,192500,44668090,6300,6300,6300,6300,0
|
|
20250225,192400,44668090,6300,6300,6300,6300,0
|
|
20250225,192300,44668090,6300,6300,6300,6300,0
|
|
20250225,192200,44668090,6300,6300,6300,6300,0
|
|
20250225,192100,44668090,6300,6300,6300,6300,0
|
|
20250225,192000,44668090,6300,6300,6300,6300,0
|
|
20250225,191900,44668090,6300,6300,6300,6300,0
|
|
20250225,191800,44668090,6300,6300,6300,6300,0
|
|
20250225,191700,44668090,6300,6300,6300,6300,150
|
|
20250225,191600,44668090,6300,6300,6300,6300,0
|
|
20250225,191500,44668090,6300,6300,6300,6300,0
|
|
20250225,191400,44668090,6300,6300,6300,6300,0
|
|
20250225,191300,44668090,6300,6300,6300,6300,0
|
|
20250225,191200,44668090,6300,6300,6300,6300,0
|
|
20250225,191100,44668090,6300,6300,6300,6300,0
|
|
20250225,191000,44668090,6300,6300,6300,6300,0
|
|
20250225,190900,44668090,6300,6300,6300,6300,0
|
|
20250225,190800,44668090,6300,6300,6300,6300,0
|
|
20250225,190700,44668090,6300,6300,6300,6300,0
|
|
20250225,190600,44668090,6300,6300,6300,6300,0
|
|
20250225,190500,44668090,6300,6300,6300,6300,0
|
|
20250225,190400,44668090,6300,6300,6300,6300,0
|
|
20250225,190300,44668090,6300,6300,6300,6300,0
|
|
20250225,190200,44668090,6300,6300,6300,6300,0
|
|
20250225,190100,44668090,6300,6300,6300,6300,0
|
|
20250225,190000,44668090,6300,6300,6300,6300,0
|
|
20250225,185900,44668090,6300,6300,6300,6300,0
|
|
20250225,185800,44668090,6300,6300,6300,6300,0
|
|
20250225,185700,44668090,6300,6300,6300,6300,0
|
|
20250225,185600,44668090,6300,6300,6300,6300,0
|
|
20250225,185500,44668090,6300,6300,6300,6300,0
|
|
20250225,185400,44668090,6300,6300,6300,6300,0
|
|
20250225,185300,44668090,6300,6300,6300,6300,0
|
|
20250225,185200,44668090,6300,6300,6300,6300,0
|
|
20250225,185100,44668090,6300,6300,6300,6300,0
|
|
20250225,185000,44668090,6300,6300,6300,6300,0
|
|
20250225,184900,44668090,6300,6300,6300,6300,0
|
|
20250225,184800,44668090,6300,6300,6300,6300,0
|
|
20250225,184700,44668090,6300,6300,6300,6300,150
|
|
20250225,184600,44668090,6300,6300,6300,6300,0
|
|
20250225,184500,44668090,6300,6300,6300,6300,0
|
|
20250225,184400,44668090,6300,6300,6300,6300,0
|
|
20250225,184300,44668090,6300,6300,6300,6300,0
|
|
20250225,184200,44668090,6300,6300,6300,6300,0
|
|
20250225,184100,44668090,6300,6300,6300,6300,0
|
|
20250225,184000,44668090,6300,6300,6300,6300,0
|
|
20250225,183900,44668090,6300,6300,6300,6300,0
|
|
20250225,183800,44668090,6300,6300,6300,6300,0
|
|
20250225,183700,44668090,6300,6300,6300,6300,0
|
|
20250225,183600,44668090,6300,6300,6300,6300,0
|
|
20250225,183500,44668090,6300,6300,6300,6300,0
|
|
20250225,183400,44668090,6300,6300,6300,6300,0
|
|
20250225,183300,44668090,6300,6300,6300,6300,0
|
|
20250225,183200,44668090,6300,6300,6300,6300,0
|
|
20250225,183100,44668090,6300,6300,6300,6300,0
|
|
20250225,183000,44668090,6300,6300,6300,6300,0
|
|
20250225,182900,44668090,6300,6300,6300,6300,0
|
|
20250225,182800,44668090,6300,6300,6300,6300,0
|
|
20250225,182700,44668090,6300,6300,6300,6300,0
|
|
20250225,182600,44668090,6300,6300,6300,6300,0
|
|
20250225,182500,44668090,6300,6300,6300,6300,0
|
|
20250225,182400,44668090,6300,6300,6300,6300,0
|
|
20250225,182300,44668090,6300,6300,6300,6300,0
|
|
20250225,182200,44668090,6300,6300,6300,6300,0
|
|
20250225,182100,44668090,6300,6300,6300,6300,0
|
|
20250225,182000,44668090,6300,6300,6300,6300,0
|
|
20250225,181900,44668090,6300,6300,6300,6300,0
|
|
20250225,181800,44668090,6300,6300,6300,6300,0
|
|
20250225,181700,44668090,6300,6300,6300,6300,150
|
|
20250225,181600,44668090,6300,6300,6300,6300,0
|
|
20250225,181500,44668090,6300,6300,6300,6300,0
|
|
20250225,181400,44668090,6300,6300,6300,6300,0
|
|
20250225,181300,44668090,6300,6300,6300,6300,0
|
|
20250225,181200,44668090,6300,6300,6300,6300,0
|
|
20250225,181100,44668090,6300,6300,6300,6300,0
|
|
20250225,181000,44668090,6300,6300,6300,6300,0
|
|
20250225,180900,44668090,6300,6300,6300,6300,0
|
|
20250225,180800,44668090,6300,6300,6300,6300,0
|
|
20250225,180700,44668090,6300,6300,6300,6300,0
|
|
20250225,180600,44668090,6300,6300,6300,6300,0
|
|
20250225,180500,44668090,6300,6300,6300,6300,0
|
|
20250225,180400,44668090,6300,6300,6300,6300,0
|
|
20250225,180300,44668090,6300,6300,6300,6300,0
|
|
20250225,180200,44668090,6300,6300,6300,6300,0
|
|
20250225,180100,44668090,6300,6300,6300,6300,0
|
|
20250225,180000,44668090,6300,6300,6300,6300,0
|
|
20250225,175900,44668090,6300,6300,6300,6300,0
|
|
20250225,175800,44668090,6300,6300,6300,6300,0
|
|
20250225,175700,44668090,6300,6300,6300,6300,0
|
|
20250225,175600,44668090,6300,6300,6300,6300,0
|
|
20250225,175500,44668090,6300,6300,6300,6300,0
|
|
20250225,175400,44668090,6300,6300,6300,6300,0
|
|
20250225,175300,44668090,6300,6300,6300,6300,0
|
|
20250225,175200,44668090,6300,6300,6300,6300,0
|
|
20250225,175100,44668090,6300,6300,6300,6300,0
|
|
20250225,175000,44668090,6300,6300,6300,6300,0
|
|
20250225,174900,44668090,6300,6300,6300,6300,0
|
|
20250225,174800,44668090,6300,6300,6300,6300,0
|
|
20250225,174700,44668090,6300,6300,6300,6300,150
|
|
20250225,174600,44668090,6300,6300,6300,6300,0
|
|
20250225,174500,44668090,6300,6300,6300,6300,0
|
|
20250225,174400,44668090,6300,6300,6300,6300,0
|
|
20250225,174300,44668090,6300,6300,6300,6300,0
|
|
20250225,174200,44668090,6300,6300,6300,6300,0
|
|
20250225,174100,44668090,6300,6300,6300,6300,0
|
|
20250225,174000,44668090,6300,6300,6300,6300,0
|
|
20250225,173900,44668090,6300,6300,6300,6300,0
|
|
20250225,173800,44668090,6300,6300,6300,6300,0
|
|
20250225,173700,44668090,6300,6300,6300,6300,0
|
|
20250225,173600,44668090,6300,6300,6300,6300,0
|
|
20250225,173500,44668090,6300,6300,6300,6300,0
|
|
20250225,173400,44668090,6300,6300,6300,6300,0
|
|
20250225,173300,44668090,6300,6300,6300,6300,0
|
|
20250225,173200,44668090,6300,6300,6300,6300,0
|
|
20250225,173100,44668090,6300,6300,6300,6300,0
|
|
20250225,173000,44668090,6300,6300,6300,6300,0
|
|
20250225,172900,44668090,6300,6300,6300,6300,0
|
|
20250225,172800,44668090,6300,6300,6300,6300,0
|
|
20250225,172700,44668090,6300,6300,6300,6300,0
|
|
20250225,172600,44668090,6300,6300,6300,6300,0
|
|
20250225,172500,44668090,6300,6300,6300,6300,0
|
|
20250225,172400,44668090,6300,6300,6300,6300,0
|
|
20250225,172300,44668090,6300,6300,6300,6300,0
|
|
20250225,172200,44668090,6300,6300,6300,6300,0
|
|
20250225,172100,44668090,6300,6300,6300,6300,0
|
|
20250225,172000,44668090,6300,6300,6300,6300,0
|
|
20250225,171900,44668090,6300,6300,6300,6300,0
|
|
20250225,171800,44668090,6300,6300,6300,6300,0
|
|
20250225,171700,44668090,6300,6300,6300,6300,150
|
|
20250225,171600,44668090,6300,6300,6300,6300,0
|
|
20250225,171500,44668090,6300,6300,6300,6300,0
|
|
20250225,171400,44668090,6300,6300,6300,6300,0
|
|
20250225,171300,44668090,6300,6300,6300,6300,0
|
|
20250225,171200,44668090,6300,6300,6300,6300,0
|
|
20250225,171100,44668090,6300,6300,6300,6300,0
|
|
20250225,171000,44668090,6300,6300,6300,6300,0
|
|
20250225,170900,44668090,6300,6300,6300,6300,0
|
|
20250225,170800,44668090,6300,6300,6300,6300,0
|
|
20250225,170700,44668090,6300,6300,6300,6300,0
|
|
20250225,170600,44668090,6300,6300,6300,6300,0
|
|
20250225,170500,44668090,6300,6300,6300,6300,0
|
|
20250225,170400,44668090,6300,6300,6300,6300,0
|
|
20250225,170300,44668090,6300,6300,6300,6300,0
|
|
20250225,170200,44668090,6300,6300,6300,6300,0
|
|
20250225,170100,44668090,6300,6300,6300,6300,0
|
|
20250225,170000,44668090,6300,6300,6300,6300,0
|
|
20250225,165900,44668090,6300,6300,6300,6300,0
|
|
20250225,165800,44668090,6300,6300,6300,6300,0
|
|
20250225,165700,44668090,6300,6300,6300,6300,0
|
|
20250225,165600,44668090,6300,6300,6300,6300,0
|
|
20250225,165500,44668090,6300,6300,6300,6300,0
|
|
20250225,165400,44668090,6300,6300,6300,6300,0
|
|
20250225,165300,44668090,6300,6300,6300,6300,0
|
|
20250225,165200,44668090,6300,6300,6300,6300,0
|
|
20250225,165100,44668090,6300,6300,6300,6300,0
|
|
20250225,165000,44668090,6300,6300,6300,6300,0
|
|
20250225,164900,44668090,6300,6300,6300,6300,0
|
|
20250225,164800,44668090,6300,6300,6300,6300,0
|
|
20250225,164700,44668090,6300,6300,6300,6300,150
|
|
20250225,164600,44668090,6300,6300,6300,6300,0
|
|
20250225,164500,44668090,6300,6300,6300,6300,0
|
|
20250225,164400,44668090,6300,6300,6300,6300,0
|
|
20250225,164300,44668090,6300,6300,6300,6300,0
|
|
20250225,164200,44668090,6300,6300,6300,6300,0
|
|
20250225,164100,44668090,6300,6300,6300,6300,0
|
|
20250225,164000,44668090,6300,6300,6300,6300,0
|
|
20250225,163900,44668090,6300,6300,6300,6300,0
|
|
20250225,163800,44668090,6300,6300,6300,6300,0
|
|
20250225,163700,44668090,6300,6300,6300,6300,0
|
|
20250225,163600,44668090,6300,6300,6300,6300,0
|
|
20250225,163500,44668090,6300,6300,6300,6300,0
|
|
20250225,163400,44668090,6300,6300,6300,6300,0
|
|
20250225,163300,44668090,6300,6300,6300,6300,0
|
|
20250225,163200,44668090,6300,6300,6300,6300,0
|
|
20250225,163100,44668090,6300,6300,6300,6300,0
|
|
20250225,163000,44668090,6300,6300,6300,6300,0
|
|
20250225,162900,44668090,6300,6300,6300,6300,0
|
|
20250225,162800,44668090,6300,6300,6300,6300,0
|
|
20250225,162700,44668090,6300,6300,6300,6300,0
|
|
20250225,162600,44668090,6300,6300,6300,6300,0
|
|
20250225,162500,44668090,6300,6300,6300,6300,0
|
|
20250225,162400,44668090,6300,6300,6300,6300,0
|
|
20250225,162300,44668090,6300,6300,6300,6300,0
|
|
20250225,162200,44668090,6300,6300,6300,6300,0
|
|
20250225,162100,44668090,6300,6300,6300,6300,0
|
|
20250225,162000,44668090,6300,6300,6300,6300,0
|
|
20250225,161900,44668090,6300,6300,6300,6300,0
|
|
20250225,161800,44668090,6300,6300,6300,6300,0
|
|
20250225,161700,44668090,6300,6300,6300,6300,150
|
|
20250225,161600,44668090,6300,6300,6300,6300,0
|
|
20250225,161500,44668090,6300,6300,6300,6300,0
|
|
20250225,161400,44668090,6300,6300,6300,6300,0
|
|
20250225,161300,44668090,6300,6300,6300,6300,0
|
|
20250225,161200,44668090,6300,6300,6300,6300,0
|
|
20250225,161100,44668090,6300,6300,6300,6300,0
|
|
20250225,161000,44668090,6300,6300,6300,6300,0
|
|
20250225,160900,44668090,6300,6300,6300,6300,0
|
|
20250225,160800,44668090,6300,6300,6300,6300,0
|
|
20250225,160700,44668090,6300,6300,6300,6300,0
|
|
20250225,160600,44668090,6300,6300,6300,6300,0
|
|
20250225,160500,44668090,6300,6300,6300,6300,0
|
|
20250225,160400,44668090,6300,6300,6300,6300,0
|
|
20250225,160300,44668090,6300,6300,6300,6300,0
|
|
20250225,160200,44668090,6300,6300,6300,6300,0
|
|
20250225,160100,44668090,6300,6300,6300,6300,0
|
|
20250225,160000,44668090,6300,6300,6300,6300,0
|
|
20250225,155900,44668090,6300,6300,6300,6300,0
|
|
20250225,155800,44668090,6300,6300,6300,6300,0
|
|
20250225,155700,44668090,6300,6300,6300,6300,0
|
|
20250225,155600,44668090,6300,6300,6300,6300,0
|
|
20250225,155500,44668090,6300,6300,6300,6300,0
|
|
20250225,155400,44668090,6300,6300,6300,6300,0
|
|
20250225,155300,44668090,6300,6300,6300,6300,0
|
|
20250225,155200,44668090,6300,6300,6300,6300,0
|
|
20250225,155100,44668090,6300,6300,6300,6300,0
|
|
20250225,155000,44668090,6300,6300,6300,6300,0
|
|
20250225,154900,44668090,6300,6300,6300,6300,0
|
|
20250225,154800,44668090,6300,6300,6300,6300,0
|
|
20250225,154700,44668090,6300,6300,6300,6300,150
|
|
20250225,154600,44668090,6300,6300,6300,6300,0
|
|
20250225,154500,44668090,6300,6300,6300,6300,0
|
|
20250225,154400,44668090,6300,6300,6300,6300,0
|
|
20250225,154300,44668090,6300,6300,6300,6300,0
|
|
20250225,154200,44668090,6300,6300,6300,6300,0
|
|
20250225,154100,44668090,6300,6300,6300,6300,0
|
|
20250225,154000,44668090,6300,6300,6300,6300,0
|
|
20250225,153900,44668090,6300,6300,6300,6300,0
|
|
20250225,153800,44668090,6300,6300,6300,6300,0
|
|
20250225,153700,44668090,6300,6300,6300,6300,0
|
|
20250225,153600,44668090,6300,6300,6300,6300,0
|
|
20250225,153500,44668090,6300,6300,6300,6300,0
|
|
20250225,153400,44668090,6300,6300,6300,6300,0
|
|
20250225,153300,44668090,6300,6300,6300,6300,0
|
|
20250225,153200,44668090,6300,6300,6300,6300,0
|
|
20250225,153100,44668090,6300,6300,6300,6300,0
|
|
20250225,153000,44668090,6300,6300,6300,6300,150
|
|
20250225,152900,43723090,6300,6300,6300,6300,0
|
|
20250225,152800,43723090,6300,6300,6300,6300,0
|
|
20250225,152700,43723090,6300,6300,6300,6300,0
|
|
20250225,152600,43723090,6300,6300,6300,6300,0
|
|
20250225,152500,43723090,6300,6300,6300,6300,0
|
|
20250225,152400,43723090,6300,6300,6300,6300,0
|
|
20250225,152300,43723090,6300,6300,6300,6300,0
|
|
20250225,152200,43723090,6300,6300,6300,6300,0
|
|
20250225,152100,43723090,6300,6300,6300,6300,0
|
|
20250225,152000,43723090,6300,6300,6300,6300,0
|
|
20250225,151900,43723090,6300,6300,6300,6300,0
|
|
20250225,151800,43723090,6300,6300,6300,6300,0
|
|
20250225,151700,43723090,6300,6300,6300,6300,0
|
|
20250225,151600,43723090,6300,6300,6300,6300,0
|
|
20250225,151500,43723090,6300,6300,6300,6300,0
|
|
20250225,151400,43723090,6300,6300,6300,6300,0
|
|
20250225,151300,43723090,6300,6290,6300,6260,401
|
|
20250225,151200,41206200,6320,6320,6320,6320,0
|
|
20250225,151100,41206200,6320,6320,6320,6320,0
|
|
20250225,151000,41206200,6320,6320,6320,6320,0
|
|
20250225,150900,41206200,6320,6320,6320,6320,0
|
|
20250225,150800,41206200,6320,6320,6320,6320,0
|
|
20250225,150700,41206200,6320,6320,6320,6320,0
|
|
20250225,150600,41206200,6320,6320,6320,6320,0
|
|
20250225,150500,41206200,6320,6320,6320,6320,0
|
|
20250225,150400,41206200,6320,6320,6320,6320,0
|
|
20250225,150300,41206200,6320,6320,6320,6320,0
|
|
20250225,150200,41206200,6320,6320,6320,6320,0
|
|
20250225,150100,41206200,6320,6320,6320,6320,0
|
|
20250225,150000,41206200,6320,6320,6320,6320,0
|
|
20250225,145900,41206200,6320,6320,6320,6320,0
|
|
20250225,145800,41206200,6320,6320,6320,6320,0
|
|
20250225,145700,41206200,6320,6320,6320,6320,0
|
|
20250225,145600,41206200,6320,6320,6320,6320,0
|
|
20250225,145500,41206200,6320,6280,6320,6280,200
|
|
20250225,145400,39947330,6270,6280,6280,6270,456
|
|
20250225,145300,37084950,6300,6300,6300,6300,0
|
|
20250225,145200,37084950,6300,6300,6300,6300,10
|
|
20250225,145100,37021950,6310,6310,6310,6310,20
|
|
20250225,145000,36895750,6320,6320,6320,6320,0
|
|
20250225,144900,36895750,6320,6320,6320,6320,0
|
|
20250225,144800,36895750,6320,6320,6320,6320,0
|
|
20250225,144700,36895750,6320,6320,6320,6320,0
|
|
20250225,144600,36895750,6320,6320,6320,6320,0
|
|
20250225,144500,36895750,6320,6320,6320,6320,0
|
|
20250225,144400,36895750,6320,6320,6320,6320,0
|
|
20250225,144300,36895750,6320,6320,6320,6320,0
|
|
20250225,144200,36895750,6320,6320,6320,6320,0
|
|
20250225,144100,36895750,6320,6320,6320,6320,0
|
|
20250225,144000,36895750,6320,6320,6320,6320,0
|
|
20250225,143900,36895750,6320,6320,6320,6320,0
|
|
20250225,143800,36895750,6320,6320,6320,6320,0
|
|
20250225,143700,36895750,6320,6320,6320,6320,0
|
|
20250225,143600,36895750,6320,6320,6320,6320,0
|
|
20250225,143500,36895750,6320,6320,6320,6320,0
|
|
20250225,143400,36895750,6320,6320,6320,6320,0
|
|
20250225,143300,36895750,6320,6320,6320,6320,0
|
|
20250225,143200,36895750,6320,6320,6320,6320,0
|
|
20250225,143100,36895750,6320,6320,6320,6320,0
|
|
20250225,143000,36895750,6320,6320,6320,6320,0
|
|
20250225,142900,36895750,6320,6320,6320,6320,0
|
|
20250225,142800,36895750,6320,6320,6320,6320,0
|
|
20250225,142700,36895750,6320,6320,6320,6320,1
|
|
20250225,142600,36889430,6280,6280,6280,6280,0
|
|
20250225,142500,36889430,6280,6280,6280,6280,0
|
|
20250225,142400,36889430,6280,6280,6280,6280,0
|
|
20250225,142300,36889430,6280,6280,6280,6280,0
|
|
20250225,142200,36889430,6280,6280,6280,6280,0
|
|
20250225,142100,36889430,6280,6290,6290,6280,114
|
|
20250225,142000,36172410,6300,6320,6320,6300,7
|
|
20250225,141900,36128290,6300,6300,6300,6300,15
|
|
20250225,141800,36033790,6320,6320,6320,6320,0
|
|
20250225,141700,36033790,6320,6320,6320,6320,0
|
|
20250225,141600,36033790,6320,6320,6320,6320,0
|
|
20250225,141500,36033790,6320,6320,6320,6320,0
|
|
20250225,141400,36033790,6320,6320,6320,6320,0
|
|
20250225,141300,36033790,6320,6320,6320,6320,0
|
|
20250225,141200,36033790,6320,6320,6320,6320,0
|
|
20250225,141100,36033790,6320,6320,6320,6320,0
|
|
20250225,141000,36033790,6320,6320,6320,6320,0
|
|
20250225,140900,36033790,6320,6320,6320,6320,107
|
|
20250225,140800,35357550,6320,6310,6320,6310,12
|
|
20250225,140700,35281810,6320,6320,6320,6320,10
|
|
20250225,140600,35218610,6320,6320,6320,6320,0
|
|
20250225,140500,35218610,6320,6320,6320,6320,0
|
|
20250225,140400,35218610,6320,6320,6320,6320,0
|
|
20250225,140300,35218610,6320,6320,6320,6320,1
|
|
20250225,140200,35212290,6290,6300,6300,6290,6
|
|
20250225,140100,35174540,6320,6320,6320,6320,0
|
|
20250225,140000,35174540,6320,6320,6320,6320,0
|
|
20250225,135900,35174540,6320,6320,6320,6320,1
|
|
20250225,135800,35168220,6300,6310,6310,6300,10
|
|
20250225,135700,35105210,6320,6320,6320,6320,0
|
|
20250225,135600,35105210,6320,6320,6320,6320,1
|
|
20250225,135500,35098890,6320,6320,6320,6320,1
|
|
20250225,135400,35092570,6310,6310,6310,6310,11
|
|
20250225,135300,35023160,6320,6300,6320,6300,110
|
|
20250225,135200,34330140,6290,6300,6300,6290,12
|
|
20250225,135100,34254550,6300,6320,6320,6300,12
|
|
20250225,135000,34178830,6300,6310,6310,6300,29
|
|
20250225,134900,33995870,6320,6320,6320,6320,0
|
|
20250225,134800,33995870,6320,6320,6320,6320,0
|
|
20250225,134700,33995870,6320,6320,6320,6320,0
|
|
20250225,134600,33995870,6320,6320,6320,6320,0
|
|
20250225,134500,33995870,6320,6320,6320,6320,0
|
|
20250225,134400,33995870,6320,6320,6320,6320,1
|
|
20250225,134300,33989550,6280,6280,6280,6280,0
|
|
20250225,134200,33989550,6280,6280,6280,6280,0
|
|
20250225,134100,33989550,6280,6300,6300,6280,801
|
|
20250225,134000,28948480,6330,6330,6330,6330,0
|
|
20250225,133900,28948480,6330,6330,6330,6330,0
|
|
20250225,133800,28948480,6330,6330,6330,6330,0
|
|
20250225,133700,28948480,6330,6330,6330,6330,0
|
|
20250225,133600,28948480,6330,6330,6330,6330,0
|
|
20250225,133500,28948480,6330,6330,6330,6330,0
|
|
20250225,133400,28948480,6330,6330,6330,6330,0
|
|
20250225,133300,28948480,6330,6330,6330,6330,0
|
|
20250225,133200,28948480,6330,6330,6330,6330,2
|
|
20250225,133100,28935820,6300,6330,6330,6300,423
|
|
20250225,133000,26270230,6330,6330,6330,6330,0
|
|
20250225,132900,26270230,6330,6330,6330,6330,0
|
|
20250225,132800,26270230,6330,6330,6330,6330,0
|
|
20250225,132700,26270230,6330,6330,6330,6330,0
|
|
20250225,132600,26270230,6330,6330,6330,6330,0
|
|
20250225,132500,26270230,6330,6330,6330,6330,0
|
|
20250225,132400,26270230,6330,6330,6330,6330,0
|
|
20250225,132300,26270230,6330,6330,6330,6330,0
|
|
20250225,132200,26270230,6330,6330,6330,6330,0
|
|
20250225,132100,26270230,6330,6330,6330,6330,0
|
|
20250225,132000,26270230,6330,6330,6330,6330,0
|
|
20250225,131900,26270230,6330,6330,6330,6330,0
|
|
20250225,131800,26270230,6330,6330,6330,6330,0
|
|
20250225,131700,26270230,6330,6330,6330,6330,0
|
|
20250225,131600,26270230,6330,6330,6330,6330,0
|
|
20250225,131500,26270230,6330,6330,6330,6330,0
|
|
20250225,131400,26270230,6330,6330,6330,6330,0
|
|
20250225,131300,26270230,6330,6300,6330,6290,19
|
|
20250225,131200,26150630,6330,6330,6330,6330,2
|
|
20250225,131100,26137970,6300,6300,6300,6300,0
|
|
20250225,131000,26137970,6300,6300,6300,6300,0
|
|
20250225,130900,26137970,6300,6300,6300,6300,200
|
|
20250225,130800,24877970,6300,6300,6300,6300,0
|
|
20250225,130700,24877970,6300,6310,6310,6300,300
|
|
20250225,130600,22987940,6310,6310,6310,6310,0
|
|
20250225,130500,22987940,6310,6310,6310,6310,0
|
|
20250225,130400,22987940,6310,6310,6310,6310,4
|
|
20250225,130300,22962700,6340,6340,6340,6340,0
|
|
20250225,130200,22962700,6340,6340,6340,6340,0
|
|
20250225,130100,22962700,6340,6340,6340,6340,1
|
|
20250225,130000,22956360,6310,6310,6310,6310,61
|
|
20250225,125900,22571450,6350,6350,6350,6350,0
|
|
20250225,125800,22571450,6350,6350,6350,6350,0
|
|
20250225,125700,22571450,6350,6350,6350,6350,0
|
|
20250225,125600,22571450,6350,6350,6350,6350,0
|
|
20250225,125500,22571450,6350,6350,6350,6350,0
|
|
20250225,125400,22571450,6350,6350,6350,6350,0
|
|
20250225,125300,22571450,6350,6350,6350,6350,0
|
|
20250225,125200,22571450,6350,6350,6350,6350,0
|
|
20250225,125100,22571450,6350,6350,6350,6350,0
|
|
20250225,125000,22571450,6350,6350,6350,6350,0
|
|
20250225,124900,22571450,6350,6350,6350,6350,0
|
|
20250225,124800,22571450,6350,6350,6350,6350,0
|
|
20250225,124700,22571450,6350,6350,6350,6350,0
|
|
20250225,124600,22571450,6350,6350,6350,6350,0
|
|
20250225,124500,22571450,6350,6350,6350,6350,0
|
|
20250225,124400,22571450,6350,6350,6350,6350,0
|
|
20250225,124300,22571450,6350,6350,6350,6350,0
|
|
20250225,124200,22571450,6350,6350,6350,6350,0
|
|
20250225,124100,22571450,6350,6350,6350,6350,0
|
|
20250225,124000,22571450,6350,6350,6350,6350,0
|
|
20250225,123900,22571450,6350,6350,6350,6350,0
|
|
20250225,123800,22571450,6350,6350,6350,6350,0
|
|
20250225,123700,22571450,6350,6350,6350,6350,0
|
|
20250225,123600,22571450,6350,6350,6350,6350,0
|
|
20250225,123500,22571450,6350,6350,6350,6350,0
|
|
20250225,123400,22571450,6350,6350,6350,6350,0
|
|
20250225,123300,22571450,6350,6350,6350,6350,0
|
|
20250225,123200,22571450,6350,6340,6350,6340,12
|
|
20250225,123100,22495350,6350,6350,6350,6350,0
|
|
20250225,123000,22495350,6350,6350,6350,6350,0
|
|
20250225,122900,22495350,6350,6350,6350,6350,0
|
|
20250225,122800,22495350,6350,6350,6350,6350,0
|
|
20250225,122700,22495350,6350,6350,6350,6350,0
|
|
20250225,122600,22495350,6350,6350,6350,6350,0
|
|
20250225,122500,22495350,6350,6350,6350,6350,0
|
|
20250225,122400,22495350,6350,6350,6350,6350,0
|
|
20250225,122300,22495350,6350,6350,6350,6350,5
|
|
20250225,122200,22463600,6350,6350,6350,6350,0
|
|
20250225,122100,22463600,6350,6350,6350,6350,0
|
|
20250225,122000,22463600,6350,6350,6350,6350,0
|
|
20250225,121900,22463600,6350,6350,6350,6350,0
|
|
20250225,121800,22463600,6350,6350,6350,6350,0
|
|
20250225,121700,22463600,6350,6350,6350,6350,0
|
|
20250225,121600,22463600,6350,6350,6350,6350,0
|
|
20250225,121500,22463600,6350,6350,6350,6350,0
|
|
20250225,121400,22463600,6350,6350,6350,6350,0
|
|
20250225,121300,22463600,6350,6350,6350,6350,0
|
|
20250225,121200,22463600,6350,6350,6350,6350,0
|
|
20250225,121100,22463600,6350,6350,6350,6350,0
|
|
20250225,121000,22463600,6350,6340,6350,6340,16
|
|
20250225,120900,22362100,6350,6350,6350,6350,0
|
|
20250225,120800,22362100,6350,6350,6350,6350,0
|
|
20250225,120700,22362100,6350,6350,6350,6350,4
|
|
20250225,120600,22336700,6350,6350,6350,6350,0
|
|
20250225,120500,22336700,6350,6350,6350,6350,0
|
|
20250225,120400,22336700,6350,6350,6350,6350,0
|
|
20250225,120300,22336700,6350,6350,6350,6350,0
|
|
20250225,120200,22336700,6350,6350,6350,6350,0
|
|
20250225,120100,22336700,6350,6350,6350,6350,0
|
|
20250225,120000,22336700,6350,6350,6350,6350,0
|
|
20250225,115900,22336700,6350,6350,6350,6350,0
|
|
20250225,115800,22336700,6350,6350,6350,6350,0
|
|
20250225,115700,22336700,6350,6350,6350,6350,0
|
|
20250225,115600,22336700,6350,6350,6350,6350,0
|
|
20250225,115500,22336700,6350,6350,6350,6350,0
|
|
20250225,115400,22336700,6350,6350,6350,6350,0
|
|
20250225,115300,22336700,6350,6350,6350,6350,0
|
|
20250225,115200,22336700,6350,6350,6350,6350,0
|
|
20250225,115100,22336700,6350,6350,6350,6350,3
|
|
20250225,115000,22317650,6350,6350,6350,6350,0
|
|
20250225,114900,22317650,6350,6350,6350,6350,1
|
|
20250225,114800,22311300,6310,6310,6310,6310,5
|
|
20250225,114700,22279750,6360,6360,6360,6360,0
|
|
20250225,114600,22279750,6360,6360,6360,6360,0
|
|
20250225,114500,22279750,6360,6360,6360,6360,0
|
|
20250225,114400,22279750,6360,6360,6360,6360,0
|
|
20250225,114300,22279750,6360,6360,6360,6360,1
|
|
20250225,114200,22273390,6330,6330,6330,6330,34
|
|
20250225,114100,22058170,6360,6360,6360,6360,0
|
|
20250225,114000,22058170,6360,6360,6360,6360,0
|
|
20250225,113900,22058170,6360,6360,6360,6360,2
|
|
20250225,113800,22045450,6340,6340,6340,6340,0
|
|
20250225,113700,22045450,6340,6340,6340,6340,108
|
|
20250225,113600,21360730,6360,6360,6360,6360,0
|
|
20250225,113500,21360730,6360,6360,6360,6360,10
|
|
20250225,113400,21297130,6360,6360,6360,6360,0
|
|
20250225,113300,21297130,6360,6360,6360,6360,0
|
|
20250225,113200,21297130,6360,6360,6360,6360,0
|
|
20250225,113100,21297130,6360,6360,6360,6360,2
|
|
20250225,113000,21284410,6370,6370,6370,6370,1
|
|
20250225,112900,21278040,6330,6330,6330,6330,11
|
|
20250225,112800,21208410,6330,6330,6330,6330,120
|
|
20250225,112700,20448810,6390,6390,6390,6390,0
|
|
20250225,112600,20448810,6390,6390,6390,6390,0
|
|
20250225,112500,20448810,6390,6390,6390,6390,0
|
|
20250225,112400,20448810,6390,6390,6390,6390,0
|
|
20250225,112300,20448810,6390,6390,6390,6390,0
|
|
20250225,112200,20448810,6390,6390,6390,6390,0
|
|
20250225,112100,20448810,6390,6390,6390,6390,0
|
|
20250225,112000,20448810,6390,6390,6390,6390,0
|
|
20250225,111900,20448810,6390,6390,6390,6390,0
|
|
20250225,111800,20448810,6390,6390,6390,6390,0
|
|
20250225,111700,20448810,6390,6390,6390,6390,0
|
|
20250225,111600,20448810,6390,6390,6390,6390,0
|
|
20250225,111500,20448810,6390,6390,6390,6390,0
|
|
20250225,111400,20448810,6390,6350,6390,6350,95
|
|
20250225,111300,19845180,6350,6350,6350,6350,0
|
|
20250225,111200,19845180,6350,6330,6350,6330,450
|
|
20250225,111100,16994260,6330,6330,6330,6330,0
|
|
20250225,111000,16994260,6330,6330,6330,6330,3
|
|
20250225,110900,16975270,6330,6330,6330,6330,0
|
|
20250225,110800,16975270,6330,6330,6330,6330,0
|
|
20250225,110700,16975270,6330,6330,6330,6330,2
|
|
20250225,110600,16962610,6300,6300,6300,6300,100
|
|
20250225,110500,16332610,6300,6300,6300,6300,35
|
|
20250225,110400,16112110,6330,6330,6330,6330,20
|
|
20250225,110300,15985510,6340,6340,6340,6340,0
|
|
20250225,110200,15985510,6340,6300,6340,6300,120
|
|
20250225,110100,15229470,6270,6270,6270,6270,0
|
|
20250225,110000,15229470,6270,6300,6300,6270,220
|
|
20250225,105900,13846470,6300,6290,6300,6290,152
|
|
20250225,105800,12890380,6290,6290,6290,6290,0
|
|
20250225,105700,12890380,6290,6290,6290,6290,25
|
|
20250225,105600,12733130,6290,6290,6290,6290,0
|
|
20250225,105500,12733130,6290,6290,6290,6290,50
|
|
20250225,105400,12418630,6290,6290,6290,6290,0
|
|
20250225,105300,12418630,6290,6290,6290,6290,0
|
|
20250225,105200,12418630,6290,6290,6290,6290,0
|
|
20250225,105100,12418630,6290,6290,6290,6290,0
|
|
20250225,105000,12418630,6290,6290,6290,6290,50
|
|
20250225,104900,12104130,6290,6290,6290,6290,0
|
|
20250225,104800,12104130,6290,6280,6290,6280,35
|
|
20250225,104700,11884280,6290,6290,6290,6290,0
|
|
20250225,104600,11884280,6290,6290,6290,6290,0
|
|
20250225,104500,11884280,6290,6290,6290,6290,109
|
|
20250225,104400,11198670,6290,6290,6290,6290,0
|
|
20250225,104300,11198670,6290,6290,6290,6290,7
|
|
20250225,104200,11154640,6250,6250,6250,6250,0
|
|
20250225,104100,11154640,6250,6250,6250,6250,200
|
|
20250225,104000,9904640,6290,6290,6290,6290,0
|
|
20250225,103900,9904640,6290,6290,6290,6290,0
|
|
20250225,103800,9904640,6290,6290,6290,6290,0
|
|
20250225,103700,9904640,6290,6280,6290,6280,35
|
|
20250225,103600,9684790,6290,6290,6290,6290,0
|
|
20250225,103500,9684790,6290,6290,6290,6290,5
|
|
20250225,103400,9653340,6290,6290,6290,6290,2
|
|
20250225,103300,9640760,6290,6290,6290,6290,0
|
|
20250225,103200,9640760,6290,6290,6290,6290,0
|
|
20250225,103100,9640760,6290,6290,6290,6290,0
|
|
20250225,103000,9640760,6290,6290,6290,6290,0
|
|
20250225,102900,9640760,6290,6290,6290,6290,0
|
|
20250225,102800,9640760,6290,6290,6290,6290,0
|
|
20250225,102700,9640760,6290,6290,6290,6290,0
|
|
20250225,102600,9640760,6290,6290,6290,6290,0
|
|
20250225,102500,9640760,6290,6290,6290,6290,100
|
|
20250225,102400,9011760,6290,6250,6290,6250,96
|
|
20250225,102300,8410460,6290,6290,6290,6290,1
|
|
20250225,102200,8404170,6250,6280,6290,6250,37
|
|
20250225,102100,8171730,6290,6290,6290,6290,0
|
|
20250225,102000,8171730,6290,6290,6290,6290,0
|
|
20250225,101900,8171730,6290,6290,6290,6290,0
|
|
20250225,101800,8171730,6290,6290,6290,6290,0
|
|
20250225,101700,8171730,6290,6290,6290,6290,1
|
|
20250225,101600,8165440,6290,6290,6290,6290,0
|
|
20250225,101500,8165440,6290,6290,6290,6290,0
|
|
20250225,101400,8165440,6290,6290,6290,6290,0
|
|
20250225,101300,8165440,6290,6290,6290,6290,1
|
|
20250225,101200,8159150,6290,6290,6290,6290,0
|
|
20250225,101100,8159150,6290,6290,6290,6290,0
|
|
20250225,101000,8159150,6290,6290,6290,6290,1
|
|
20250225,100900,8152860,6290,6290,6290,6290,0
|
|
20250225,100800,8152860,6290,6290,6290,6290,0
|
|
20250225,100700,8152860,6290,6280,6290,6280,83
|
|
20250225,100600,7631610,6280,6280,6280,6280,0
|
|
20250225,100500,7631610,6280,6270,6280,6270,61
|
|
20250225,100400,7249100,6270,6270,6270,6270,2
|
|
20250225,100300,7236560,6220,6220,6220,6220,0
|
|
20250225,100200,7236560,6220,6220,6220,6220,0
|
|
20250225,100100,7236560,6220,6220,6220,6220,250
|
|
20250225,100000,5681560,6220,6220,6220,6220,0
|
|
20250225,095900,5681560,6220,6220,6220,6220,30
|
|
20250225,095800,5494960,6280,6280,6280,6280,0
|
|
20250225,095700,5494960,6280,6280,6280,6280,0
|
|
20250225,095600,5494960,6280,6280,6280,6280,0
|
|
20250225,095500,5494960,6280,6280,6280,6280,0
|
|
20250225,095400,5494960,6280,6230,6280,6230,30
|
|
20250225,095300,5307910,6230,6230,6230,6230,200
|
|
20250225,095200,4061910,6280,6280,6280,6280,0
|
|
20250225,095100,4061910,6280,6280,6280,6280,0
|
|
20250225,095000,4061910,6280,6280,6280,6280,0
|
|
20250225,094900,4061910,6280,6280,6280,6280,0
|
|
20250225,094800,4061910,6280,6280,6280,6280,0
|
|
20250225,094700,4061910,6280,6280,6280,6280,1
|
|
20250225,094600,4055630,6280,6280,6280,6280,10
|
|
20250225,094500,3992830,6280,6280,6280,6280,0
|
|
20250225,094400,3992830,6280,6280,6280,6280,0
|
|
20250225,094300,3992830,6280,6280,6280,6280,0
|
|
20250225,094200,3992830,6280,6280,6280,6280,0
|
|
20250225,094100,3992830,6280,6280,6280,6280,0
|
|
20250225,094000,3992830,6280,6230,6280,6230,33
|
|
20250225,093900,3786910,6280,6280,6280,6280,0
|
|
20250225,093800,3786910,6280,6280,6280,6280,0
|
|
20250225,093700,3786910,6280,6270,6280,6270,75
|
|
20250225,093600,3316610,6270,6270,6270,6270,0
|
|
20250225,093500,3316610,6270,6270,6270,6270,0
|
|
20250225,093400,3316610,6270,6270,6270,6270,0
|
|
20250225,093300,3316610,6270,6270,6270,6270,0
|
|
20250225,093200,3316610,6270,6270,6270,6270,0
|
|
20250225,093100,3316610,6270,6210,6270,6210,85
|
|
20250225,093000,2788280,6210,6210,6210,6210,11
|
|
20250225,092900,2719970,6200,6210,6210,6200,114
|
|
20250225,092800,2013040,6210,6210,6210,6210,12
|
|
20250225,092700,1938520,6210,6210,6210,6210,10
|
|
20250225,092600,1876420,6200,6210,6210,6200,89
|
|
20250225,092500,1323850,6210,6210,6210,6210,0
|
|
20250225,092400,1323850,6210,6210,6210,6210,0
|
|
20250225,092300,1323850,6210,6220,6220,6210,146
|
|
20250225,092200,417090,6210,6220,6220,6210,57
|
|
20250225,092100,62560,6220,6220,6220,6220,0
|
|
20250225,092000,62560,6220,6220,6220,6220,0
|
|
20250225,091900,62560,6220,6220,6220,6220,0
|
|
20250225,091800,62560,6220,6220,6220,6220,0
|
|
20250225,091700,62560,6220,6240,6240,6220,4
|
|
20250225,091600,37630,6260,6260,6260,6260,3
|
|
20250225,091500,18850,6280,6280,6280,6280,0
|
|
20250225,091400,18850,6280,6280,6280,6280,1
|
|
20250225,091300,12570,6280,6280,6280,6280,0
|
|
20250225,091200,12570,6280,6280,6280,6280,0
|
|
20250225,091100,12570,6280,6280,6280,6280,1
|
|
20250225,091000,6290,6290,6290,6290,6290,0
|
|
20250225,090900,6290,6290,6290,6290,6290,0
|
|
20250225,090800,6290,6290,6290,6290,6290,0
|
|
20250225,090700,6290,6290,6290,6290,6290,0
|
|
20250225,090600,6290,6290,6290,6290,6290,0
|
|
20250225,090500,6290,6290,6290,6290,6290,0
|
|
20250225,090400,6290,6290,6290,6290,6290,0
|
|
20250225,090300,6290,6290,6290,6290,6290,0
|
|
20250225,090200,6290,6290,6290,6290,6290,0
|
|
20250225,090100,6290,6290,6290,6290,6290,0
|
|
20250225,090000,6290,6290,6290,6290,6290,1
|