681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,201800,410968320,19980,19980,19980,19980,220
|
|
20250224,201700,410968320,19980,19980,19980,19980,0
|
|
20250224,201600,410968320,19980,19980,19980,19980,0
|
|
20250224,201500,410968320,19980,19980,19980,19980,0
|
|
20250224,201400,410968320,19980,19980,19980,19980,0
|
|
20250224,201300,410968320,19980,19980,19980,19980,0
|
|
20250224,201200,410968320,19980,19980,19980,19980,0
|
|
20250224,201100,410968320,19980,19980,19980,19980,0
|
|
20250224,201000,410968320,19980,19980,19980,19980,0
|
|
20250224,200900,410968320,19980,19980,19980,19980,0
|
|
20250224,200800,410968320,19980,19980,19980,19980,0
|
|
20250224,200700,410968320,19980,19980,19980,19980,0
|
|
20250224,200600,410968320,19980,19980,19980,19980,0
|
|
20250224,200500,410968320,19980,19980,19980,19980,0
|
|
20250224,200400,410968320,19980,19980,19980,19980,0
|
|
20250224,200300,410968320,19980,19980,19980,19980,0
|
|
20250224,200200,410968320,19980,19980,19980,19980,0
|
|
20250224,200100,410968320,19980,19980,19980,19980,0
|
|
20250224,200000,410968320,19980,19980,19980,19980,0
|
|
20250224,195900,410968320,19980,19980,19980,19980,0
|
|
20250224,195800,410968320,19980,19980,19980,19980,0
|
|
20250224,195700,410968320,19980,19980,19980,19980,0
|
|
20250224,195600,410968320,19980,19980,19980,19980,0
|
|
20250224,195500,410968320,19980,19980,19980,19980,0
|
|
20250224,195400,410968320,19980,19980,19980,19980,0
|
|
20250224,195300,410968320,19980,19980,19980,19980,0
|
|
20250224,195200,410968320,19980,19980,19980,19980,0
|
|
20250224,195100,410968320,19980,19980,19980,19980,0
|
|
20250224,195000,410968320,19980,19980,19980,19980,0
|
|
20250224,194900,410968320,19980,19980,19980,19980,0
|
|
20250224,194800,410968320,19980,19980,19980,19980,220
|
|
20250224,194700,410968320,19980,19980,19980,19980,0
|
|
20250224,194600,410968320,19980,19980,19980,19980,0
|
|
20250224,194500,410968320,19980,19980,19980,19980,0
|
|
20250224,194400,410968320,19980,19980,19980,19980,0
|
|
20250224,194300,410968320,19980,19980,19980,19980,0
|
|
20250224,194200,410968320,19980,19980,19980,19980,0
|
|
20250224,194100,410968320,19980,19980,19980,19980,0
|
|
20250224,194000,410968320,19980,19980,19980,19980,0
|
|
20250224,193900,410968320,19980,19980,19980,19980,0
|
|
20250224,193800,410968320,19980,19980,19980,19980,0
|
|
20250224,193700,410968320,19980,19980,19980,19980,0
|
|
20250224,193600,410968320,19980,19980,19980,19980,0
|
|
20250224,193500,410968320,19980,19980,19980,19980,0
|
|
20250224,193400,410968320,19980,19980,19980,19980,0
|
|
20250224,193300,410968320,19980,19980,19980,19980,0
|
|
20250224,193200,410968320,19980,19980,19980,19980,0
|
|
20250224,193100,410968320,19980,19980,19980,19980,0
|
|
20250224,193000,410968320,19980,19980,19980,19980,0
|
|
20250224,192900,410968320,19980,19980,19980,19980,0
|
|
20250224,192800,410968320,19980,19980,19980,19980,0
|
|
20250224,192700,410968320,19980,19980,19980,19980,0
|
|
20250224,192600,410968320,19980,19980,19980,19980,0
|
|
20250224,192500,410968320,19980,19980,19980,19980,0
|
|
20250224,192400,410968320,19980,19980,19980,19980,0
|
|
20250224,192300,410968320,19980,19980,19980,19980,0
|
|
20250224,192200,410968320,19980,19980,19980,19980,0
|
|
20250224,192100,410968320,19980,19980,19980,19980,0
|
|
20250224,192000,410968320,19980,19980,19980,19980,0
|
|
20250224,191900,410968320,19980,19980,19980,19980,0
|
|
20250224,191800,410968320,19980,19980,19980,19980,220
|
|
20250224,191700,410968320,19980,19980,19980,19980,0
|
|
20250224,191600,410968320,19980,19980,19980,19980,0
|
|
20250224,191500,410968320,19980,19980,19980,19980,0
|
|
20250224,191400,410968320,19980,19980,19980,19980,0
|
|
20250224,191300,410968320,19980,19980,19980,19980,0
|
|
20250224,191200,410968320,19980,19980,19980,19980,0
|
|
20250224,191100,410968320,19980,19980,19980,19980,0
|
|
20250224,191000,410968320,19980,19980,19980,19980,0
|
|
20250224,190900,410968320,19980,19980,19980,19980,0
|
|
20250224,190800,410968320,19980,19980,19980,19980,0
|
|
20250224,190700,410968320,19980,19980,19980,19980,0
|
|
20250224,190600,410968320,19980,19980,19980,19980,0
|
|
20250224,190500,410968320,19980,19980,19980,19980,0
|
|
20250224,190400,410968320,19980,19980,19980,19980,0
|
|
20250224,190300,410968320,19980,19980,19980,19980,0
|
|
20250224,190200,410968320,19980,19980,19980,19980,0
|
|
20250224,190100,410968320,19980,19980,19980,19980,0
|
|
20250224,190000,410968320,19980,19980,19980,19980,0
|
|
20250224,185900,410968320,19980,19980,19980,19980,0
|
|
20250224,185800,410968320,19980,19980,19980,19980,0
|
|
20250224,185700,410968320,19980,19980,19980,19980,0
|
|
20250224,185600,410968320,19980,19980,19980,19980,0
|
|
20250224,185500,410968320,19980,19980,19980,19980,0
|
|
20250224,185400,410968320,19980,19980,19980,19980,0
|
|
20250224,185300,410968320,19980,19980,19980,19980,0
|
|
20250224,185200,410968320,19980,19980,19980,19980,0
|
|
20250224,185100,410968320,19980,19980,19980,19980,0
|
|
20250224,185000,410968320,19980,19980,19980,19980,0
|
|
20250224,184900,410968320,19980,19980,19980,19980,0
|
|
20250224,184800,410968320,19980,19980,19980,19980,220
|
|
20250224,184700,410968320,19980,19980,19980,19980,0
|
|
20250224,184600,410968320,19980,19980,19980,19980,0
|
|
20250224,184500,410968320,19980,19980,19980,19980,0
|
|
20250224,184400,410968320,19980,19980,19980,19980,0
|
|
20250224,184300,410968320,19980,19980,19980,19980,0
|
|
20250224,184200,410968320,19980,19980,19980,19980,0
|
|
20250224,184100,410968320,19980,19980,19980,19980,0
|
|
20250224,184000,410968320,19980,19980,19980,19980,0
|
|
20250224,183900,410968320,19980,19980,19980,19980,0
|
|
20250224,183800,410968320,19980,19980,19980,19980,0
|
|
20250224,183700,410968320,19980,19980,19980,19980,0
|
|
20250224,183600,410968320,19980,19980,19980,19980,0
|
|
20250224,183500,410968320,19980,19980,19980,19980,0
|
|
20250224,183400,410968320,19980,19980,19980,19980,0
|
|
20250224,183300,410968320,19980,19980,19980,19980,0
|
|
20250224,183200,410968320,19980,19980,19980,19980,0
|
|
20250224,183100,410968320,19980,19980,19980,19980,0
|
|
20250224,183000,410968320,19980,19980,19980,19980,0
|
|
20250224,182900,410968320,19980,19980,19980,19980,0
|
|
20250224,182800,410968320,19980,19980,19980,19980,0
|
|
20250224,182700,410968320,19980,19980,19980,19980,0
|
|
20250224,182600,410968320,19980,19980,19980,19980,0
|
|
20250224,182500,410968320,19980,19980,19980,19980,0
|
|
20250224,182400,410968320,19980,19980,19980,19980,0
|
|
20250224,182300,410968320,19980,19980,19980,19980,0
|
|
20250224,182200,410968320,19980,19980,19980,19980,0
|
|
20250224,182100,410968320,19980,19980,19980,19980,0
|
|
20250224,182000,410968320,19980,19980,19980,19980,0
|
|
20250224,181900,410968320,19980,19980,19980,19980,0
|
|
20250224,181800,410968320,19980,19980,19980,19980,220
|
|
20250224,181700,410968320,19980,19980,19980,19980,0
|
|
20250224,181600,410968320,19980,19980,19980,19980,0
|
|
20250224,181500,410968320,19980,19980,19980,19980,0
|
|
20250224,181400,410968320,19980,19980,19980,19980,0
|
|
20250224,181300,410968320,19980,19980,19980,19980,0
|
|
20250224,181200,410968320,19980,19980,19980,19980,0
|
|
20250224,181100,410968320,19980,19980,19980,19980,0
|
|
20250224,181000,410968320,19980,19980,19980,19980,0
|
|
20250224,180900,410968320,19980,19980,19980,19980,0
|
|
20250224,180800,410968320,19980,19980,19980,19980,0
|
|
20250224,180700,410968320,19980,19980,19980,19980,0
|
|
20250224,180600,410968320,19980,19980,19980,19980,0
|
|
20250224,180500,410968320,19980,19980,19980,19980,0
|
|
20250224,180400,410968320,19980,19980,19980,19980,0
|
|
20250224,180300,410968320,19980,19980,19980,19980,0
|
|
20250224,180200,410968320,19980,19980,19980,19980,0
|
|
20250224,180100,410968320,19980,19980,19980,19980,0
|
|
20250224,180000,410968320,19980,19980,19980,19980,0
|
|
20250224,175900,410968320,19980,19980,19980,19980,0
|
|
20250224,175800,410968320,19980,19980,19980,19980,0
|
|
20250224,175700,410968320,19980,19980,19980,19980,0
|
|
20250224,175600,410968320,19980,19980,19980,19980,0
|
|
20250224,175500,410968320,19980,19980,19980,19980,0
|
|
20250224,175400,410968320,19980,19980,19980,19980,0
|
|
20250224,175300,410968320,19980,19980,19980,19980,0
|
|
20250224,175200,410968320,19980,19980,19980,19980,0
|
|
20250224,175100,410968320,19980,19980,19980,19980,0
|
|
20250224,175000,410968320,19980,19980,19980,19980,0
|
|
20250224,174900,410968320,19980,19980,19980,19980,0
|
|
20250224,174800,410968320,19980,19980,19980,19980,220
|
|
20250224,174700,410968320,19980,19980,19980,19980,0
|
|
20250224,174600,410968320,19980,19980,19980,19980,0
|
|
20250224,174500,410968320,19980,19980,19980,19980,0
|
|
20250224,174400,410968320,19980,19980,19980,19980,0
|
|
20250224,174300,410968320,19980,19980,19980,19980,0
|
|
20250224,174200,410968320,19980,19980,19980,19980,0
|
|
20250224,174100,410968320,19980,19980,19980,19980,0
|
|
20250224,174000,410968320,19980,19980,19980,19980,0
|
|
20250224,173900,410968320,19980,19980,19980,19980,0
|
|
20250224,173800,410968320,19980,19980,19980,19980,0
|
|
20250224,173700,410968320,19980,19980,19980,19980,0
|
|
20250224,173600,410968320,19980,19980,19980,19980,0
|
|
20250224,173500,410968320,19980,19980,19980,19980,0
|
|
20250224,173400,410968320,19980,19980,19980,19980,0
|
|
20250224,173300,410968320,19980,19980,19980,19980,0
|
|
20250224,173200,410968320,19980,19980,19980,19980,0
|
|
20250224,173100,410968320,19980,19980,19980,19980,0
|
|
20250224,173000,410968320,19980,19980,19980,19980,0
|
|
20250224,172900,410968320,19980,19980,19980,19980,0
|
|
20250224,172800,410968320,19980,19980,19980,19980,0
|
|
20250224,172700,410968320,19980,19980,19980,19980,0
|
|
20250224,172600,410968320,19980,19980,19980,19980,0
|
|
20250224,172500,410968320,19980,19980,19980,19980,0
|
|
20250224,172400,410968320,19980,19980,19980,19980,0
|
|
20250224,172300,410968320,19980,19980,19980,19980,0
|
|
20250224,172200,410968320,19980,19980,19980,19980,0
|
|
20250224,172100,410968320,19980,19980,19980,19980,0
|
|
20250224,172000,410968320,19980,19980,19980,19980,0
|
|
20250224,171900,410968320,19980,19980,19980,19980,0
|
|
20250224,171800,410968320,19980,19980,19980,19980,220
|
|
20250224,171700,410968320,19980,19980,19980,19980,0
|
|
20250224,171600,410968320,19980,19980,19980,19980,0
|
|
20250224,171500,410968320,19980,19980,19980,19980,0
|
|
20250224,171400,410968320,19980,19980,19980,19980,0
|
|
20250224,171300,410968320,19980,19980,19980,19980,0
|
|
20250224,171200,410968320,19980,19980,19980,19980,0
|
|
20250224,171100,410968320,19980,19980,19980,19980,0
|
|
20250224,171000,410968320,19980,19980,19980,19980,0
|
|
20250224,170900,410968320,19980,19980,19980,19980,0
|
|
20250224,170800,410968320,19980,19980,19980,19980,0
|
|
20250224,170700,410968320,19980,19980,19980,19980,0
|
|
20250224,170600,410968320,19980,19980,19980,19980,0
|
|
20250224,170500,410968320,19980,19980,19980,19980,0
|
|
20250224,170400,410968320,19980,19980,19980,19980,0
|
|
20250224,170300,410968320,19980,19980,19980,19980,0
|
|
20250224,170200,410968320,19980,19980,19980,19980,0
|
|
20250224,170100,410968320,19980,19980,19980,19980,0
|
|
20250224,170000,410968320,19980,19980,19980,19980,0
|
|
20250224,165900,410968320,19980,19980,19980,19980,0
|
|
20250224,165800,410968320,19980,19980,19980,19980,0
|
|
20250224,165700,410968320,19980,19980,19980,19980,0
|
|
20250224,165600,410968320,19980,19980,19980,19980,0
|
|
20250224,165500,410968320,19980,19980,19980,19980,0
|
|
20250224,165400,410968320,19980,19980,19980,19980,0
|
|
20250224,165300,410968320,19980,19980,19980,19980,0
|
|
20250224,165200,410968320,19980,19980,19980,19980,0
|
|
20250224,165100,410968320,19980,19980,19980,19980,0
|
|
20250224,165000,410968320,19980,19980,19980,19980,0
|
|
20250224,164900,410968320,19980,19980,19980,19980,0
|
|
20250224,164800,410968320,19980,19980,19980,19980,220
|
|
20250224,164700,410968320,19980,19980,19980,19980,0
|
|
20250224,164600,410968320,19980,19980,19980,19980,0
|
|
20250224,164500,410968320,19980,19980,19980,19980,0
|
|
20250224,164400,410968320,19980,19980,19980,19980,0
|
|
20250224,164300,410968320,19980,19980,19980,19980,0
|
|
20250224,164200,410968320,19980,19980,19980,19980,0
|
|
20250224,164100,410968320,19980,19980,19980,19980,0
|
|
20250224,164000,410968320,19980,19980,19980,19980,0
|
|
20250224,163900,410968320,19980,19980,19980,19980,0
|
|
20250224,163800,410968320,19980,19980,19980,19980,0
|
|
20250224,163700,410968320,19980,19980,19980,19980,0
|
|
20250224,163600,410968320,19980,19980,19980,19980,0
|
|
20250224,163500,410968320,19980,19980,19980,19980,0
|
|
20250224,163400,410968320,19980,19980,19980,19980,0
|
|
20250224,163300,410968320,19980,19980,19980,19980,0
|
|
20250224,163200,410968320,19980,19980,19980,19980,0
|
|
20250224,163100,410968320,19980,19980,19980,19980,0
|
|
20250224,163000,410968320,19980,19980,19980,19980,0
|
|
20250224,162900,410968320,19980,19980,19980,19980,0
|
|
20250224,162800,410968320,19980,19980,19980,19980,0
|
|
20250224,162700,410968320,19980,19980,19980,19980,0
|
|
20250224,162600,410968320,19980,19980,19980,19980,0
|
|
20250224,162500,410968320,19980,19980,19980,19980,0
|
|
20250224,162400,410968320,19980,19980,19980,19980,0
|
|
20250224,162300,410968320,19980,19980,19980,19980,0
|
|
20250224,162200,410968320,19980,19980,19980,19980,0
|
|
20250224,162100,410968320,19980,19980,19980,19980,0
|
|
20250224,162000,410968320,19980,19980,19980,19980,0
|
|
20250224,161900,410968320,19980,19980,19980,19980,0
|
|
20250224,161800,410968320,19980,19980,19980,19980,220
|
|
20250224,161700,410968320,19980,19980,19980,19980,0
|
|
20250224,161600,410968320,19980,19980,19980,19980,0
|
|
20250224,161500,410968320,19980,19980,19980,19980,0
|
|
20250224,161400,410968320,19980,19980,19980,19980,0
|
|
20250224,161300,410968320,19980,19980,19980,19980,0
|
|
20250224,161200,410968320,19980,19980,19980,19980,0
|
|
20250224,161100,410968320,19980,19980,19980,19980,0
|
|
20250224,161000,410968320,19980,19980,19980,19980,0
|
|
20250224,160900,410968320,19980,19980,19980,19980,0
|
|
20250224,160800,410968320,19980,19980,19980,19980,0
|
|
20250224,160700,410968320,19980,19980,19980,19980,0
|
|
20250224,160600,410968320,19980,19980,19980,19980,0
|
|
20250224,160500,410968320,19980,19980,19980,19980,0
|
|
20250224,160400,410968320,19980,19980,19980,19980,0
|
|
20250224,160300,410968320,19980,19980,19980,19980,0
|
|
20250224,160200,410968320,19980,19980,19980,19980,0
|
|
20250224,160100,410968320,19980,19980,19980,19980,0
|
|
20250224,160000,410968320,19980,19980,19980,19980,0
|
|
20250224,155900,410968320,19980,19980,19980,19980,0
|
|
20250224,155800,410968320,19980,19980,19980,19980,0
|
|
20250224,155700,410968320,19980,19980,19980,19980,0
|
|
20250224,155600,410968320,19980,19980,19980,19980,0
|
|
20250224,155500,410968320,19980,19980,19980,19980,0
|
|
20250224,155400,410968320,19980,19980,19980,19980,0
|
|
20250224,155300,410968320,19980,19980,19980,19980,0
|
|
20250224,155200,410968320,19980,19980,19980,19980,0
|
|
20250224,155100,410968320,19980,19980,19980,19980,0
|
|
20250224,155000,410968320,19980,19980,19980,19980,0
|
|
20250224,154900,410968320,19980,19980,19980,19980,0
|
|
20250224,154800,410968320,19980,19980,19980,19980,220
|
|
20250224,154700,410968320,19980,19980,19980,19980,0
|
|
20250224,154600,410968320,19980,19980,19980,19980,0
|
|
20250224,154500,410968320,19980,19980,19980,19980,0
|
|
20250224,154400,410968320,19980,19980,19980,19980,0
|
|
20250224,154300,410968320,19980,19980,19980,19980,0
|
|
20250224,154200,410968320,19980,19980,19980,19980,0
|
|
20250224,154100,410968320,19980,19980,19980,19980,0
|
|
20250224,154000,410968320,19980,19980,19980,19980,0
|
|
20250224,153900,410968320,19980,19980,19980,19980,0
|
|
20250224,153800,410968320,19980,19980,19980,19980,0
|
|
20250224,153700,410968320,19980,19980,19980,19980,0
|
|
20250224,153600,410968320,19980,19980,19980,19980,0
|
|
20250224,153500,410968320,19980,19980,19980,19980,0
|
|
20250224,153400,410968320,19980,19980,19980,19980,0
|
|
20250224,153300,410968320,19980,19980,19980,19980,0
|
|
20250224,153200,410968320,19980,19980,19980,19980,0
|
|
20250224,153100,410968320,19980,19980,19980,19980,0
|
|
20250224,153000,410968320,19980,19980,19980,19980,220
|
|
20250224,152900,406572720,19980,19980,19980,19980,0
|
|
20250224,152800,406572720,19980,19980,19980,19980,0
|
|
20250224,152700,406572720,19980,19980,19980,19980,0
|
|
20250224,152600,406572720,19980,19980,19980,19980,0
|
|
20250224,152500,406572720,19980,19980,19980,19980,0
|
|
20250224,152400,406572720,19980,19980,19980,19980,0
|
|
20250224,152300,406572720,19980,19980,19980,19980,0
|
|
20250224,152200,406572720,19980,19980,19980,19980,0
|
|
20250224,152100,406572720,19980,19980,19980,19980,0
|
|
20250224,152000,406572720,19980,19980,19980,19980,0
|
|
20250224,151900,406572720,19980,19970,19980,19800,513
|
|
20250224,151800,396378440,19990,19990,19990,19990,139
|
|
20250224,151700,393599830,19970,19970,19970,19970,69
|
|
20250224,151600,392221900,19990,19960,19990,19960,134
|
|
20250224,151500,389546320,19940,19940,19950,19940,552
|
|
20250224,151400,378538440,19930,19930,19930,19930,0
|
|
20250224,151300,378538440,19930,19940,19940,19930,166
|
|
20250224,151200,375229350,19930,19930,19930,19930,100
|
|
20250224,151100,373236350,19930,19930,19930,19930,122
|
|
20250224,151000,370804890,19930,19880,19930,19880,40
|
|
20250224,150900,370009140,19930,19930,19930,19930,0
|
|
20250224,150800,370009140,19930,19910,19930,19910,246
|
|
20250224,150700,365107930,19930,19930,19930,19930,0
|
|
20250224,150600,365107930,19930,19930,19930,19930,0
|
|
20250224,150500,365107930,19930,19930,19930,19930,0
|
|
20250224,150400,365107930,19930,19930,19930,19930,0
|
|
20250224,150300,365107930,19930,19930,19930,19930,1
|
|
20250224,150200,365088000,19870,19870,19870,19870,0
|
|
20250224,150100,365088000,19870,19890,19940,19870,99
|
|
20250224,150000,363119460,19940,19890,19940,19890,7
|
|
20250224,145900,362980150,19900,19900,19900,19900,0
|
|
20250224,145800,362980150,19900,19900,19900,19900,0
|
|
20250224,145700,362980150,19900,19900,19900,19900,0
|
|
20250224,145600,362980150,19900,19900,19900,19900,0
|
|
20250224,145500,362980150,19900,19900,19900,19900,316
|
|
20250224,145400,356691750,19930,19930,19930,19930,0
|
|
20250224,145300,356691750,19930,19930,19930,19930,0
|
|
20250224,145200,356691750,19930,19930,19930,19930,0
|
|
20250224,145100,356691750,19930,19930,19930,19930,0
|
|
20250224,145000,356691750,19930,19930,19930,19930,56
|
|
20250224,144900,355575670,19900,19900,19900,19900,122
|
|
20250224,144800,353147870,19930,19930,19930,19930,0
|
|
20250224,144700,353147870,19930,19930,19930,19930,44
|
|
20250224,144600,352270950,19920,19920,19920,19920,51
|
|
20250224,144500,351255030,19900,19900,19900,19900,0
|
|
20250224,144400,351255030,19900,19900,19900,19900,0
|
|
20250224,144300,351255030,19900,19900,19900,19900,0
|
|
20250224,144200,351255030,19900,19900,19900,19900,0
|
|
20250224,144100,351255030,19900,19900,19900,19900,128
|
|
20250224,144000,348707830,19900,19890,19900,19890,12
|
|
20250224,143900,348469050,19900,19900,19900,19900,1
|
|
20250224,143800,348449150,19900,19900,19900,19900,0
|
|
20250224,143700,348449150,19900,19900,19900,19900,61
|
|
20250224,143600,347235250,19910,19910,19910,19910,5
|
|
20250224,143500,347135700,19910,19910,19910,19910,0
|
|
20250224,143400,347135700,19910,19910,19910,19910,2
|
|
20250224,143300,347095880,19910,19910,19910,19910,0
|
|
20250224,143200,347095880,19910,19910,19910,19910,0
|
|
20250224,143100,347095880,19910,19890,19910,19880,58
|
|
20250224,143000,345942800,19900,19900,19900,19900,105
|
|
20250224,142900,343853300,19910,19930,19930,19910,49
|
|
20250224,142800,342876750,19930,19930,19930,19930,2
|
|
20250224,142700,342836890,19930,19930,19930,19930,14
|
|
20250224,142600,342557870,19940,19940,19940,19940,0
|
|
20250224,142500,342557870,19940,19940,19940,19940,0
|
|
20250224,142400,342557870,19940,19900,19940,19890,205
|
|
20250224,142300,338479570,19900,19900,19900,19900,3
|
|
20250224,142200,338419870,19940,19940,19940,19940,64
|
|
20250224,142100,337143710,19940,19940,19940,19940,2
|
|
20250224,142000,337103830,19940,19940,19940,19940,1
|
|
20250224,141900,337083890,19880,19890,19890,19880,51
|
|
20250224,141800,336069540,19950,19950,19950,19950,1
|
|
20250224,141700,336049590,19950,19950,19950,19950,0
|
|
20250224,141600,336049590,19950,19950,19950,19950,0
|
|
20250224,141500,336049590,19950,19950,19950,19950,0
|
|
20250224,141400,336049590,19950,19930,19950,19930,2
|
|
20250224,141300,336009710,19930,19890,19930,19890,379
|
|
20250224,141200,328470320,19890,19890,19890,19890,0
|
|
20250224,141100,328470320,19890,19890,19890,19890,49
|
|
20250224,141000,327495710,19890,19890,19890,19890,30
|
|
20250224,140900,326899010,19890,19900,19900,19890,136
|
|
20250224,140800,324192980,19900,19900,19900,19900,0
|
|
20250224,140700,324192980,19900,19920,19920,19900,240
|
|
20250224,140600,319415030,19930,19940,19940,19930,55
|
|
20250224,140500,318318640,19940,19940,19940,19940,11
|
|
20250224,140400,318099300,19940,19940,19940,19940,2
|
|
20250224,140300,318059420,19930,19930,19930,19930,0
|
|
20250224,140200,318059420,19930,19930,19930,19930,70
|
|
20250224,140100,316664320,19930,19930,19930,19930,0
|
|
20250224,140000,316664320,19930,19930,19930,19930,0
|
|
20250224,135900,316664320,19930,19930,19930,19930,0
|
|
20250224,135800,316664320,19930,19930,19930,19930,0
|
|
20250224,135700,316664320,19930,19930,19930,19930,30
|
|
20250224,135600,316066420,19930,19930,19930,19930,0
|
|
20250224,135500,316066420,19930,19950,19950,19930,37
|
|
20250224,135400,315328470,19950,19950,19950,19950,38
|
|
20250224,135300,314570370,19950,19950,19950,19950,0
|
|
20250224,135200,314570370,19950,19950,19950,19950,81
|
|
20250224,135100,312954420,19950,19940,19950,19940,90
|
|
20250224,135000,311159220,19920,19920,19920,19920,117
|
|
20250224,134900,308828580,19930,19920,19930,19920,120
|
|
20250224,134800,306437010,19920,19920,19920,19920,1
|
|
20250224,134700,306417090,19930,19930,19930,19930,9
|
|
20250224,134600,306237720,19930,19930,19930,19930,10
|
|
20250224,134500,306038420,19930,19940,19940,19930,20
|
|
20250224,134400,305639630,19940,19940,19940,19940,28
|
|
20250224,134300,305081310,19940,19940,19940,19940,147
|
|
20250224,134200,302150130,19930,19900,19930,19900,152
|
|
20250224,134100,299122450,19900,19900,19900,19900,3
|
|
20250224,134000,299062750,19850,19850,19850,19850,1
|
|
20250224,133900,299042900,19940,19920,19940,19920,187
|
|
20250224,133800,295317660,19920,19840,19920,19840,1080
|
|
20250224,133700,273841520,19850,19850,19850,19850,0
|
|
20250224,133600,273841520,19850,19850,19850,19850,0
|
|
20250224,133500,273841520,19850,19850,19850,19850,0
|
|
20250224,133400,273841520,19850,19850,19850,19850,9
|
|
20250224,133300,273662870,19850,19850,19850,19850,1
|
|
20250224,133200,273643020,19800,19800,19800,19800,0
|
|
20250224,133100,273643020,19800,19800,19800,19800,0
|
|
20250224,133000,273643020,19800,19800,19800,19800,70
|
|
20250224,132900,272257020,19800,19800,19800,19800,0
|
|
20250224,132800,272257020,19800,19800,19800,19800,0
|
|
20250224,132700,272257020,19800,19800,19800,19800,54
|
|
20250224,132600,271187820,19800,19800,19800,19800,1
|
|
20250224,132500,271168020,19800,19800,19800,19800,2
|
|
20250224,132400,271128420,19800,19840,19840,19800,340
|
|
20250224,132300,264394650,19840,19840,19840,19840,0
|
|
20250224,132200,264394650,19840,19840,19840,19840,34
|
|
20250224,132100,263720090,19830,19830,19830,19830,5
|
|
20250224,132000,263620940,19850,19850,19850,19850,0
|
|
20250224,131900,263620940,19850,19850,19850,19850,3
|
|
20250224,131800,263561390,19860,19860,19860,19860,0
|
|
20250224,131700,263561390,19860,19860,19860,19860,0
|
|
20250224,131600,263561390,19860,19860,19860,19860,0
|
|
20250224,131500,263561390,19860,19860,19860,19860,0
|
|
20250224,131400,263561390,19860,19860,19860,19860,0
|
|
20250224,131300,263561390,19860,19860,19860,19860,0
|
|
20250224,131200,263561390,19860,19860,19860,19860,0
|
|
20250224,131100,263561390,19860,19860,19860,19860,0
|
|
20250224,131000,263561390,19860,19850,19860,19850,7
|
|
20250224,130900,263422380,19860,19860,19860,19860,0
|
|
20250224,130800,263422380,19860,19860,19860,19860,0
|
|
20250224,130700,263422380,19860,19860,19860,19860,0
|
|
20250224,130600,263422380,19860,19860,19860,19860,0
|
|
20250224,130500,263422380,19860,19860,19860,19860,0
|
|
20250224,130400,263422380,19860,19860,19860,19860,2
|
|
20250224,130300,263382660,19860,19860,19860,19860,0
|
|
20250224,130200,263382660,19860,19860,19860,19860,0
|
|
20250224,130100,263382660,19860,19860,19860,19860,0
|
|
20250224,130000,263382660,19860,19860,19860,19860,1
|
|
20250224,125900,263362800,19800,19800,19800,19800,0
|
|
20250224,125800,263362800,19800,19800,19800,19800,0
|
|
20250224,125700,263362800,19800,19800,19800,19800,20
|
|
20250224,125600,262966800,19860,19860,19860,19860,1
|
|
20250224,125500,262946940,19800,19800,19800,19800,0
|
|
20250224,125400,262946940,19800,19800,19800,19800,0
|
|
20250224,125300,262946940,19800,19800,19800,19800,8
|
|
20250224,125200,262788540,19820,19830,19830,19820,12
|
|
20250224,125100,262550680,19870,19870,19870,19870,0
|
|
20250224,125000,262550680,19870,19870,19870,19870,0
|
|
20250224,124900,262550680,19870,19870,19870,19870,10
|
|
20250224,124800,262351980,19880,19880,19880,19880,0
|
|
20250224,124700,262351980,19880,19880,19880,19880,1
|
|
20250224,124600,262332100,19820,19820,19820,19820,0
|
|
20250224,124500,262332100,19820,19820,19820,19820,0
|
|
20250224,124400,262332100,19820,19820,19820,19820,9
|
|
20250224,124300,262153720,19840,19840,19840,19840,0
|
|
20250224,124200,262153720,19840,19850,19880,19840,67
|
|
20250224,124100,260823880,19880,19880,19880,19880,0
|
|
20250224,124000,260823880,19880,19880,19880,19880,0
|
|
20250224,123900,260823880,19880,19880,19880,19880,0
|
|
20250224,123800,260823880,19880,19880,19880,19880,0
|
|
20250224,123700,260823880,19880,19880,19880,19880,0
|
|
20250224,123600,260823880,19880,19840,19880,19840,25
|
|
20250224,123500,260327810,19850,19850,19850,19850,11
|
|
20250224,123400,260109460,19860,19860,19860,19860,24
|
|
20250224,123300,259632820,19860,19860,19860,19860,0
|
|
20250224,123200,259632820,19860,19860,19860,19860,259
|
|
20250224,123100,254489080,19860,19860,19860,19860,12
|
|
20250224,123000,254250760,19860,19860,19860,19860,51
|
|
20250224,122900,253237900,19860,19860,19860,19860,0
|
|
20250224,122800,253237900,19860,19860,19860,19860,0
|
|
20250224,122700,253237900,19860,19860,19860,19860,0
|
|
20250224,122600,253237900,19860,19860,19860,19860,0
|
|
20250224,122500,253237900,19860,19860,19860,19860,0
|
|
20250224,122400,253237900,19860,19870,19870,19860,5
|
|
20250224,122300,253138580,19900,19900,19900,19900,0
|
|
20250224,122200,253138580,19900,19900,19900,19900,2
|
|
20250224,122100,253098780,19900,19900,19900,19900,0
|
|
20250224,122000,253098780,19900,19900,19900,19900,0
|
|
20250224,121900,253098780,19900,19900,19900,19900,0
|
|
20250224,121800,253098780,19900,19900,19900,19900,0
|
|
20250224,121700,253098780,19900,19890,19900,19890,14
|
|
20250224,121600,252820200,19850,19850,19850,19850,0
|
|
20250224,121500,252820200,19850,19840,19850,19840,222
|
|
20250224,121400,248413560,19840,19840,19840,19840,26
|
|
20250224,121300,247897720,19840,19840,19840,19840,0
|
|
20250224,121200,247897720,19840,19800,19840,19800,180
|
|
20250224,121100,244333320,19800,19820,19820,19800,30
|
|
20250224,121000,243739180,19840,19840,19840,19840,0
|
|
20250224,120900,243739180,19840,19840,19840,19840,0
|
|
20250224,120800,243739180,19840,19840,19840,19840,3
|
|
20250224,120700,243679660,19840,19840,19840,19840,0
|
|
20250224,120600,243679660,19840,19840,19840,19840,2
|
|
20250224,120500,243639980,19820,19820,19820,19820,0
|
|
20250224,120400,243639980,19820,19820,19820,19820,0
|
|
20250224,120300,243639980,19820,19800,19820,19800,30
|
|
20250224,120200,243045780,19840,19840,19840,19840,0
|
|
20250224,120100,243045780,19840,19840,19840,19840,0
|
|
20250224,120000,243045780,19840,19840,19840,19840,1
|
|
20250224,115900,243025940,19840,19840,19840,19840,1
|
|
20250224,115800,243006100,19840,19840,19840,19840,0
|
|
20250224,115700,243006100,19840,19840,19840,19840,28
|
|
20250224,115600,242450580,19840,19840,19840,19840,58
|
|
20250224,115500,241299860,19800,19800,19800,19800,0
|
|
20250224,115400,241299860,19800,19800,19800,19800,20
|
|
20250224,115300,240903860,19800,19840,19840,19800,29
|
|
20250224,115200,240329540,19840,19840,19840,19840,0
|
|
20250224,115100,240329540,19840,19840,19840,19840,9
|
|
20250224,115000,240150980,19840,19840,19840,19840,0
|
|
20250224,114900,240150980,19840,19850,19850,19840,13
|
|
20250224,114800,239893030,19850,19780,19850,19780,174
|
|
20250224,114700,236451150,19780,19780,19780,19780,0
|
|
20250224,114600,236451150,19780,19780,19780,19780,13
|
|
20250224,114500,236194010,19780,19760,19780,19760,49
|
|
20250224,114400,235225730,19760,19750,19760,19730,35
|
|
20250224,114300,234535030,19750,19740,19750,19740,16
|
|
20250224,114200,234219140,19740,19740,19740,19720,24
|
|
20250224,114100,233745560,19740,19740,19740,19740,0
|
|
20250224,114000,233745560,19740,19740,19740,19740,0
|
|
20250224,113900,233745560,19740,19750,19750,19740,13
|
|
20250224,113800,233488840,19750,19750,19750,19750,0
|
|
20250224,113700,233488840,19750,19750,19750,19750,5
|
|
20250224,113600,233390090,19750,19750,19750,19750,0
|
|
20250224,113500,233390090,19750,19750,19750,19750,0
|
|
20250224,113400,233390090,19750,19750,19750,19750,10
|
|
20250224,113300,233192590,19670,19670,19680,19670,196
|
|
20250224,113200,229337220,19670,19690,19690,19670,98
|
|
20250224,113100,227409180,19700,19700,19700,19700,13
|
|
20250224,113000,227153080,19750,19750,19750,19750,1
|
|
20250224,112900,227133330,19680,19680,19680,19680,0
|
|
20250224,112800,227133330,19680,19750,19750,19680,11
|
|
20250224,112700,226916780,19750,19750,19750,19750,0
|
|
20250224,112600,226916780,19750,19750,19750,19750,0
|
|
20250224,112500,226916780,19750,19750,19750,19750,0
|
|
20250224,112400,226916780,19750,19750,19750,19750,0
|
|
20250224,112300,226916780,19750,19750,19750,19750,5
|
|
20250224,112200,226818030,19780,19780,19780,19780,0
|
|
20250224,112100,226818030,19780,19780,19780,19780,0
|
|
20250224,112000,226818030,19780,19710,19780,19710,2
|
|
20250224,111900,226778540,19700,19700,19700,19700,10
|
|
20250224,111800,226581540,19700,19700,19700,19700,0
|
|
20250224,111700,226581540,19700,19660,19700,19660,11
|
|
20250224,111600,226364880,19650,19650,19650,19650,0
|
|
20250224,111500,226364880,19650,19650,19650,19650,1
|
|
20250224,111400,226345230,19640,19640,19640,19640,0
|
|
20250224,111300,226345230,19640,19640,19640,19640,24
|
|
20250224,111200,225873870,19630,19630,19630,19630,20
|
|
20250224,111100,225481270,19640,19640,19640,19580,54
|
|
20250224,111000,224422980,19640,19640,19640,19640,4
|
|
20250224,110900,224344420,19640,19630,19640,19630,21
|
|
20250224,110800,223932040,19630,19630,19630,19630,112
|
|
20250224,110700,221733480,19630,19630,19630,19630,17
|
|
20250224,110600,221399770,19580,19580,19580,19580,17
|
|
20250224,110500,221066910,19580,19580,19580,19570,140
|
|
20250224,110400,218326510,19580,19580,19580,19580,0
|
|
20250224,110300,218326510,19580,19580,19580,19580,0
|
|
20250224,110200,218326510,19580,19580,19580,19580,0
|
|
20250224,110100,218326510,19580,19630,19630,19580,60
|
|
20250224,110000,217151210,19630,19630,19630,19630,1
|
|
20250224,105900,217131580,19630,19580,19630,19570,35
|
|
20250224,105800,216446470,19580,19570,19580,19570,50
|
|
20250224,105700,215467770,19570,19620,19620,19560,828
|
|
20250224,105600,199255380,19630,19690,19690,19630,741
|
|
20250224,105500,184688370,19690,19790,19790,19690,269
|
|
20250224,105400,179383870,19800,19800,19800,19800,1
|
|
20250224,105300,179364070,19730,19730,19730,19730,0
|
|
20250224,105200,179364070,19730,19730,19730,19730,24
|
|
20250224,105100,178890550,19800,19800,19800,19800,7
|
|
20250224,105000,178751950,19800,19800,19800,19800,6
|
|
20250224,104900,178633150,19730,19730,19730,19730,0
|
|
20250224,104800,178633150,19730,19730,19730,19730,0
|
|
20250224,104700,178633150,19730,19730,19730,19730,0
|
|
20250224,104600,178633150,19730,19730,19730,19730,0
|
|
20250224,104500,178633150,19730,19730,19730,19730,61
|
|
20250224,104400,177429620,19730,19730,19730,19730,0
|
|
20250224,104300,177429620,19730,19750,19750,19730,40
|
|
20250224,104200,176639910,19800,19800,19800,19800,1
|
|
20250224,104100,176620110,19810,19810,19810,19810,0
|
|
20250224,104000,176620110,19810,19810,19810,19810,6
|
|
20250224,103900,176501250,19850,19850,19850,19850,0
|
|
20250224,103800,176501250,19850,19850,19850,19850,0
|
|
20250224,103700,176501250,19850,19780,19850,19750,168
|
|
20250224,103600,173179670,19790,19900,19900,19790,23
|
|
20250224,103500,172723180,19900,19900,19900,19900,7
|
|
20250224,103400,172583880,19900,19900,19900,19900,10
|
|
20250224,103300,172384880,19900,19900,19900,19900,0
|
|
20250224,103200,172384880,19900,19900,19900,19900,1
|
|
20250224,103100,172364980,19900,19910,19910,19790,144
|
|
20250224,103000,169513160,19910,19910,19910,19910,0
|
|
20250224,102900,169513160,19910,19910,19910,19910,1
|
|
20250224,102800,169493250,19850,19930,19930,19850,38
|
|
20250224,102700,168738530,19930,19950,19950,19860,5
|
|
20250224,102600,168639070,19950,19950,19950,19950,0
|
|
20250224,102500,168639070,19950,19850,19950,19850,28
|
|
20250224,102400,168083130,19850,19850,19850,19850,30
|
|
20250224,102300,167487630,19850,19830,19850,19810,21
|
|
20250224,102200,167071480,19850,19810,19850,19810,10
|
|
20250224,102100,166873340,19830,19850,19850,19830,16
|
|
20250224,102000,166555960,19850,19850,19850,19850,0
|
|
20250224,101900,166555960,19850,19850,19850,19850,663
|
|
20250224,101800,153395410,19850,19850,19850,19850,0
|
|
20250224,101700,153395410,19850,19850,19850,19850,1
|
|
20250224,101600,153375560,19850,19810,19850,19810,72
|
|
20250224,101500,151948510,19840,19850,19850,19840,26
|
|
20250224,101400,151432430,19860,19860,19860,19860,4
|
|
20250224,101300,151352990,19930,19930,19930,19930,20
|
|
20250224,101200,150954390,19930,19930,19930,19930,0
|
|
20250224,101100,150954390,19930,19930,19930,19930,4
|
|
20250224,101000,150874670,19930,19930,19930,19930,1
|
|
20250224,100900,150854740,19930,19810,19930,19810,21
|
|
20250224,100800,150436810,19810,19810,19810,19810,41
|
|
20250224,100700,149624600,19810,19810,19810,19810,50
|
|
20250224,100600,148634100,19940,19940,19940,19940,3
|
|
20250224,100500,148574280,19950,19950,19950,19950,0
|
|
20250224,100400,148574280,19950,19810,19960,19810,17
|
|
20250224,100300,148237220,19810,19810,19810,19810,95
|
|
20250224,100200,146355270,19810,19790,19810,19790,774
|
|
20250224,100100,131030070,19770,19960,19960,19770,161
|
|
20250224,100000,127841400,19960,19960,19960,19960,1
|
|
20250224,095900,127821440,19820,19880,19880,19820,242
|
|
20250224,095800,123020440,19970,19950,19970,19880,53
|
|
20250224,095700,121965640,19980,19980,19980,19980,0
|
|
20250224,095600,121965640,19980,19980,19980,19980,100
|
|
20250224,095500,119967640,19980,19980,19980,19890,93
|
|
20250224,095400,118116700,19980,19980,19980,19980,3
|
|
20250224,095300,118056760,19990,19990,19990,19990,0
|
|
20250224,095200,118056760,19990,19980,19990,19980,105
|
|
20250224,095100,115957880,19980,19990,19990,19980,58
|
|
20250224,095000,114798490,19990,19990,19990,19990,7
|
|
20250224,094900,114658560,19900,19900,19900,19900,1
|
|
20250224,094800,114638660,19990,19990,19990,19990,5
|
|
20250224,094700,114538710,20000,20000,20000,20000,8
|
|
20250224,094600,114378710,20000,19990,20000,19970,757
|
|
20250224,094500,99248550,19990,19900,19990,19900,44
|
|
20250224,094400,98371330,19900,19900,19900,19900,1
|
|
20250224,094300,98351430,19870,19870,19870,19870,42
|
|
20250224,094200,97516890,19830,19830,19830,19830,0
|
|
20250224,094100,97516890,19830,19830,19830,19830,0
|
|
20250224,094000,97516890,19830,19860,19860,19830,23
|
|
20250224,093900,97060490,19870,19870,19900,19870,65
|
|
20250224,093800,95768190,19880,19920,19920,19880,16
|
|
20250224,093700,95449670,19930,19970,20050,19930,26
|
|
20250224,093600,94930190,19970,20000,20000,19960,218
|
|
20250224,093500,90573360,20000,19950,20050,19930,353
|
|
20250224,093400,83522860,20050,20050,20050,20050,1
|
|
20250224,093300,83502810,20100,20100,20100,20100,0
|
|
20250224,093200,83502810,20100,20100,20100,20100,5
|
|
20250224,093100,83402310,20100,20050,20100,20050,110
|
|
20250224,093000,81191560,20100,20100,20100,20100,177
|
|
20250224,092900,77633860,20100,20000,20100,20000,16
|
|
20250224,092800,77313560,20000,20000,20050,20000,268
|
|
20250224,092700,71941360,20000,20050,20050,20000,35
|
|
20250224,092600,71240860,20050,20050,20050,20050,34
|
|
20250224,092500,70559160,20000,20100,20100,20000,132
|
|
20250224,092400,67918460,20100,20000,20100,20000,72
|
|
20250224,092300,66477410,20000,19980,20050,19980,389
|
|
20250224,092200,58701270,19890,19860,19890,19860,101
|
|
20250224,092100,56693880,19840,19830,19840,19830,60
|
|
20250224,092000,55503490,19840,19840,19840,19840,0
|
|
20250224,091900,55503490,19840,19760,19840,19760,543
|
|
20250224,091800,44752260,19770,19780,19780,19770,7
|
|
20250224,091700,44613850,19780,19750,19780,19710,47
|
|
20250224,091600,43687010,19790,19790,19790,19790,0
|
|
20250224,091500,43687010,19790,19790,19790,19790,5
|
|
20250224,091400,43588060,19800,19800,19800,19800,0
|
|
20250224,091300,43588060,19800,19600,19800,19600,322
|
|
20250224,091200,37232460,19630,19630,19630,19630,234
|
|
20250224,091100,32639040,19630,19570,19630,19570,38
|
|
20250224,091000,31894700,19570,19570,19580,19570,185
|
|
20250224,090900,28273350,19580,19680,19680,19580,415
|
|
20250224,090800,20131540,19850,19850,19850,19850,19
|
|
20250224,090700,19754390,19850,19850,19850,19850,100
|
|
20250224,090600,17769390,19850,19590,19850,19590,52
|
|
20250224,090500,16750450,19570,19570,19570,19570,168
|
|
20250224,090400,13462690,19560,19660,19670,19560,223
|
|
20250224,090300,9089070,19530,19530,19530,19530,33
|
|
20250224,090200,8444580,19520,19520,19520,19520,110
|
|
20250224,090100,6297380,19660,19510,19660,19510,4
|
|
20250224,090000,6218890,19510,19670,19670,19510,317
|