682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,201900,219778160,9000,9000,9000,9000,2901
|
|
20250225,201800,219778160,9000,9000,9000,9000,0
|
|
20250225,201700,219778160,9000,9000,9000,9000,0
|
|
20250225,201600,219778160,9000,9000,9000,9000,0
|
|
20250225,201500,219778160,9000,9000,9000,9000,0
|
|
20250225,201400,219778160,9000,9000,9000,9000,0
|
|
20250225,201300,219778160,9000,9000,9000,9000,0
|
|
20250225,201200,219778160,9000,9000,9000,9000,0
|
|
20250225,201100,219778160,9000,9000,9000,9000,0
|
|
20250225,201000,219778160,9000,9000,9000,9000,0
|
|
20250225,200900,219778160,9000,9000,9000,9000,0
|
|
20250225,200800,219778160,9000,9000,9000,9000,0
|
|
20250225,200700,219778160,9000,9000,9000,9000,0
|
|
20250225,200600,219778160,9000,9000,9000,9000,0
|
|
20250225,200500,219778160,9000,9000,9000,9000,0
|
|
20250225,200400,219778160,9000,9000,9000,9000,0
|
|
20250225,200300,219778160,9000,9000,9000,9000,0
|
|
20250225,200200,219778160,9000,9000,9000,9000,0
|
|
20250225,200100,219778160,9000,9000,9000,9000,0
|
|
20250225,200000,219778160,9000,9000,9000,9000,0
|
|
20250225,195900,219778160,9000,9000,9000,9000,0
|
|
20250225,195800,219778160,9000,9000,9000,9000,0
|
|
20250225,195700,219778160,9000,9000,9000,9000,0
|
|
20250225,195600,219778160,9000,9000,9000,9000,0
|
|
20250225,195500,219778160,9000,9000,9000,9000,0
|
|
20250225,195400,219778160,9000,9000,9000,9000,0
|
|
20250225,195300,219778160,9000,9000,9000,9000,0
|
|
20250225,195200,219778160,9000,9000,9000,9000,0
|
|
20250225,195100,219778160,9000,9000,9000,9000,0
|
|
20250225,195000,219778160,9000,9000,9000,9000,0
|
|
20250225,194900,219778160,9000,9000,9000,9000,2901
|
|
20250225,194800,219778160,9000,9000,9000,9000,0
|
|
20250225,194700,219778160,9000,9000,9000,9000,0
|
|
20250225,194600,219778160,9000,9000,9000,9000,0
|
|
20250225,194500,219778160,9000,9000,9000,9000,0
|
|
20250225,194400,219778160,9000,9000,9000,9000,0
|
|
20250225,194300,219778160,9000,9000,9000,9000,0
|
|
20250225,194200,219778160,9000,9000,9000,9000,0
|
|
20250225,194100,219778160,9000,9000,9000,9000,0
|
|
20250225,194000,219778160,9000,9000,9000,9000,0
|
|
20250225,193900,219778160,9000,9000,9000,9000,0
|
|
20250225,193800,219778160,9000,9000,9000,9000,0
|
|
20250225,193700,219778160,9000,9000,9000,9000,0
|
|
20250225,193600,219778160,9000,9000,9000,9000,0
|
|
20250225,193500,219778160,9000,9000,9000,9000,0
|
|
20250225,193400,219778160,9000,9000,9000,9000,0
|
|
20250225,193300,219778160,9000,9000,9000,9000,0
|
|
20250225,193200,219778160,9000,9000,9000,9000,0
|
|
20250225,193100,219778160,9000,9000,9000,9000,0
|
|
20250225,193000,219778160,9000,9000,9000,9000,0
|
|
20250225,192900,219778160,9000,9000,9000,9000,0
|
|
20250225,192800,219778160,9000,9000,9000,9000,0
|
|
20250225,192700,219778160,9000,9000,9000,9000,0
|
|
20250225,192600,219778160,9000,9000,9000,9000,0
|
|
20250225,192500,219778160,9000,9000,9000,9000,0
|
|
20250225,192400,219778160,9000,9000,9000,9000,0
|
|
20250225,192300,219778160,9000,9000,9000,9000,0
|
|
20250225,192200,219778160,9000,9000,9000,9000,0
|
|
20250225,192100,219778160,9000,9000,9000,9000,0
|
|
20250225,192000,219778160,9000,9000,9000,9000,0
|
|
20250225,191900,219778160,9000,9000,9000,9000,2901
|
|
20250225,191800,219778160,9000,9000,9000,9000,0
|
|
20250225,191700,219778160,9000,9000,9000,9000,0
|
|
20250225,191600,219778160,9000,9000,9000,9000,0
|
|
20250225,191500,219778160,9000,9000,9000,9000,0
|
|
20250225,191400,219778160,9000,9000,9000,9000,0
|
|
20250225,191300,219778160,9000,9000,9000,9000,0
|
|
20250225,191200,219778160,9000,9000,9000,9000,0
|
|
20250225,191100,219778160,9000,9000,9000,9000,0
|
|
20250225,191000,219778160,9000,9000,9000,9000,0
|
|
20250225,190900,219778160,9000,9000,9000,9000,0
|
|
20250225,190800,219778160,9000,9000,9000,9000,0
|
|
20250225,190700,219778160,9000,9000,9000,9000,0
|
|
20250225,190600,219778160,9000,9000,9000,9000,0
|
|
20250225,190500,219778160,9000,9000,9000,9000,0
|
|
20250225,190400,219778160,9000,9000,9000,9000,0
|
|
20250225,190300,219778160,9000,9000,9000,9000,0
|
|
20250225,190200,219778160,9000,9000,9000,9000,0
|
|
20250225,190100,219778160,9000,9000,9000,9000,0
|
|
20250225,190000,219778160,9000,9000,9000,9000,0
|
|
20250225,185900,219778160,9000,9000,9000,9000,0
|
|
20250225,185800,219778160,9000,9000,9000,9000,0
|
|
20250225,185700,219778160,9000,9000,9000,9000,0
|
|
20250225,185600,219778160,9000,9000,9000,9000,0
|
|
20250225,185500,219778160,9000,9000,9000,9000,0
|
|
20250225,185400,219778160,9000,9000,9000,9000,0
|
|
20250225,185300,219778160,9000,9000,9000,9000,0
|
|
20250225,185200,219778160,9000,9000,9000,9000,0
|
|
20250225,185100,219778160,9000,9000,9000,9000,0
|
|
20250225,185000,219778160,9000,9000,9000,9000,0
|
|
20250225,184900,219778160,9000,9000,9000,9000,2901
|
|
20250225,184800,219778160,9000,9000,9000,9000,0
|
|
20250225,184700,219778160,9000,9000,9000,9000,0
|
|
20250225,184600,219778160,9000,9000,9000,9000,0
|
|
20250225,184500,219778160,9000,9000,9000,9000,0
|
|
20250225,184400,219778160,9000,9000,9000,9000,0
|
|
20250225,184300,219778160,9000,9000,9000,9000,0
|
|
20250225,184200,219778160,9000,9000,9000,9000,0
|
|
20250225,184100,219778160,9000,9000,9000,9000,0
|
|
20250225,184000,219778160,9000,9000,9000,9000,0
|
|
20250225,183900,219778160,9000,9000,9000,9000,0
|
|
20250225,183800,219778160,9000,9000,9000,9000,0
|
|
20250225,183700,219778160,9000,9000,9000,9000,0
|
|
20250225,183600,219778160,9000,9000,9000,9000,0
|
|
20250225,183500,219778160,9000,9000,9000,9000,0
|
|
20250225,183400,219778160,9000,9000,9000,9000,0
|
|
20250225,183300,219778160,9000,9000,9000,9000,0
|
|
20250225,183200,219778160,9000,9000,9000,9000,0
|
|
20250225,183100,219778160,9000,9000,9000,9000,0
|
|
20250225,183000,219778160,9000,9000,9000,9000,0
|
|
20250225,182900,219778160,9000,9000,9000,9000,0
|
|
20250225,182800,219778160,9000,9000,9000,9000,0
|
|
20250225,182700,219778160,9000,9000,9000,9000,0
|
|
20250225,182600,219778160,9000,9000,9000,9000,0
|
|
20250225,182500,219778160,9000,9000,9000,9000,0
|
|
20250225,182400,219778160,9000,9000,9000,9000,0
|
|
20250225,182300,219778160,9000,9000,9000,9000,0
|
|
20250225,182200,219778160,9000,9000,9000,9000,0
|
|
20250225,182100,219778160,9000,9000,9000,9000,0
|
|
20250225,182000,219778160,9000,9000,9000,9000,0
|
|
20250225,181900,219778160,9000,9000,9000,9000,2901
|
|
20250225,181800,219778160,9000,9000,9000,9000,0
|
|
20250225,181700,219778160,9000,9000,9000,9000,0
|
|
20250225,181600,219778160,9000,9000,9000,9000,0
|
|
20250225,181500,219778160,9000,9000,9000,9000,0
|
|
20250225,181400,219778160,9000,9000,9000,9000,0
|
|
20250225,181300,219778160,9000,9000,9000,9000,0
|
|
20250225,181200,219778160,9000,9000,9000,9000,0
|
|
20250225,181100,219778160,9000,9000,9000,9000,0
|
|
20250225,181000,219778160,9000,9000,9000,9000,0
|
|
20250225,180900,219778160,9000,9000,9000,9000,0
|
|
20250225,180800,219778160,9000,9000,9000,9000,0
|
|
20250225,180700,219778160,9000,9000,9000,9000,0
|
|
20250225,180600,219778160,9000,9000,9000,9000,0
|
|
20250225,180500,219778160,9000,9000,9000,9000,0
|
|
20250225,180400,219778160,9000,9000,9000,9000,0
|
|
20250225,180300,219778160,9000,9000,9000,9000,0
|
|
20250225,180200,219778160,9000,9000,9000,9000,0
|
|
20250225,180100,219778160,9000,9000,9000,9000,0
|
|
20250225,180000,219778160,9000,9000,9000,9000,0
|
|
20250225,175900,219778160,9000,9000,9000,9000,0
|
|
20250225,175800,219778160,9000,9000,9000,9000,0
|
|
20250225,175700,219778160,9000,9000,9000,9000,0
|
|
20250225,175600,219778160,9000,9000,9000,9000,0
|
|
20250225,175500,219778160,9000,9000,9000,9000,0
|
|
20250225,175400,219778160,9000,9000,9000,9000,0
|
|
20250225,175300,219778160,9000,9000,9000,9000,0
|
|
20250225,175200,219778160,9000,9000,9000,9000,0
|
|
20250225,175100,219778160,9000,9000,9000,9000,0
|
|
20250225,175000,219778160,9000,9000,9000,9000,0
|
|
20250225,174900,219778160,9000,9000,9000,9000,2901
|
|
20250225,174800,219778160,9000,9000,9000,9000,0
|
|
20250225,174700,219778160,9000,9000,9000,9000,0
|
|
20250225,174600,219778160,9000,9000,9000,9000,0
|
|
20250225,174500,219778160,9000,9000,9000,9000,0
|
|
20250225,174400,219778160,9000,9000,9000,9000,0
|
|
20250225,174300,219778160,9000,9000,9000,9000,0
|
|
20250225,174200,219778160,9000,9000,9000,9000,0
|
|
20250225,174100,219778160,9000,9000,9000,9000,0
|
|
20250225,174000,219778160,9000,9000,9000,9000,0
|
|
20250225,173900,219778160,9000,9000,9000,9000,0
|
|
20250225,173800,219778160,9000,9000,9000,9000,0
|
|
20250225,173700,219778160,9000,9000,9000,9000,0
|
|
20250225,173600,219778160,9000,9000,9000,9000,0
|
|
20250225,173500,219778160,9000,9000,9000,9000,0
|
|
20250225,173400,219778160,9000,9000,9000,9000,0
|
|
20250225,173300,219778160,9000,9000,9000,9000,0
|
|
20250225,173200,219778160,9000,9000,9000,9000,0
|
|
20250225,173100,219778160,9000,9000,9000,9000,0
|
|
20250225,173000,219778160,9000,9000,9000,9000,0
|
|
20250225,172900,219778160,9000,9000,9000,9000,0
|
|
20250225,172800,219778160,9000,9000,9000,9000,0
|
|
20250225,172700,219778160,9000,9000,9000,9000,0
|
|
20250225,172600,219778160,9000,9000,9000,9000,0
|
|
20250225,172500,219778160,9000,9000,9000,9000,0
|
|
20250225,172400,219778160,9000,9000,9000,9000,0
|
|
20250225,172300,219778160,9000,9000,9000,9000,0
|
|
20250225,172200,219778160,9000,9000,9000,9000,0
|
|
20250225,172100,219778160,9000,9000,9000,9000,0
|
|
20250225,172000,219778160,9000,9000,9000,9000,0
|
|
20250225,171900,219778160,9000,9000,9000,9000,2901
|
|
20250225,171800,219778160,9000,9000,9000,9000,0
|
|
20250225,171700,219778160,9000,9000,9000,9000,0
|
|
20250225,171600,219778160,9000,9000,9000,9000,0
|
|
20250225,171500,219778160,9000,9000,9000,9000,0
|
|
20250225,171400,219778160,9000,9000,9000,9000,0
|
|
20250225,171300,219778160,9000,9000,9000,9000,0
|
|
20250225,171200,219778160,9000,9000,9000,9000,0
|
|
20250225,171100,219778160,9000,9000,9000,9000,0
|
|
20250225,171000,219778160,9000,9000,9000,9000,0
|
|
20250225,170900,219778160,9000,9000,9000,9000,0
|
|
20250225,170800,219778160,9000,9000,9000,9000,0
|
|
20250225,170700,219778160,9000,9000,9000,9000,0
|
|
20250225,170600,219778160,9000,9000,9000,9000,0
|
|
20250225,170500,219778160,9000,9000,9000,9000,0
|
|
20250225,170400,219778160,9000,9000,9000,9000,0
|
|
20250225,170300,219778160,9000,9000,9000,9000,0
|
|
20250225,170200,219778160,9000,9000,9000,9000,0
|
|
20250225,170100,219778160,9000,9000,9000,9000,0
|
|
20250225,170000,219778160,9000,9000,9000,9000,0
|
|
20250225,165900,219778160,9000,9000,9000,9000,0
|
|
20250225,165800,219778160,9000,9000,9000,9000,0
|
|
20250225,165700,219778160,9000,9000,9000,9000,0
|
|
20250225,165600,219778160,9000,9000,9000,9000,0
|
|
20250225,165500,219778160,9000,9000,9000,9000,0
|
|
20250225,165400,219778160,9000,9000,9000,9000,0
|
|
20250225,165300,219778160,9000,9000,9000,9000,0
|
|
20250225,165200,219778160,9000,9000,9000,9000,0
|
|
20250225,165100,219778160,9000,9000,9000,9000,0
|
|
20250225,165000,219778160,9000,9000,9000,9000,0
|
|
20250225,164900,219778160,9000,9000,9000,9000,2901
|
|
20250225,164800,219778160,9000,9000,9000,9000,0
|
|
20250225,164700,219778160,9000,9000,9000,9000,0
|
|
20250225,164600,219778160,9000,9000,9000,9000,0
|
|
20250225,164500,219778160,9000,9000,9000,9000,0
|
|
20250225,164400,219778160,9000,9000,9000,9000,0
|
|
20250225,164300,219778160,9000,9000,9000,9000,0
|
|
20250225,164200,219778160,9000,9000,9000,9000,0
|
|
20250225,164100,219778160,9000,9000,9000,9000,0
|
|
20250225,164000,219778160,9000,9000,9000,9000,0
|
|
20250225,163900,219778160,9000,9000,9000,9000,0
|
|
20250225,163800,219778160,9000,9000,9000,9000,0
|
|
20250225,163700,219778160,9000,9000,9000,9000,0
|
|
20250225,163600,219778160,9000,9000,9000,9000,0
|
|
20250225,163500,219778160,9000,9000,9000,9000,0
|
|
20250225,163400,219778160,9000,9000,9000,9000,0
|
|
20250225,163300,219778160,9000,9000,9000,9000,0
|
|
20250225,163200,219778160,9000,9000,9000,9000,0
|
|
20250225,163100,219778160,9000,9000,9000,9000,0
|
|
20250225,163000,219778160,9000,9000,9000,9000,0
|
|
20250225,162900,219778160,9000,9000,9000,9000,0
|
|
20250225,162800,219778160,9000,9000,9000,9000,0
|
|
20250225,162700,219778160,9000,9000,9000,9000,0
|
|
20250225,162600,219778160,9000,9000,9000,9000,0
|
|
20250225,162500,219778160,9000,9000,9000,9000,0
|
|
20250225,162400,219778160,9000,9000,9000,9000,0
|
|
20250225,162300,219778160,9000,9000,9000,9000,0
|
|
20250225,162200,219778160,9000,9000,9000,9000,0
|
|
20250225,162100,219778160,9000,9000,9000,9000,0
|
|
20250225,162000,219778160,9000,9000,9000,9000,0
|
|
20250225,161900,219778160,9000,9000,9000,9000,2901
|
|
20250225,161800,219778160,9000,9000,9000,9000,0
|
|
20250225,161700,219778160,9000,9000,9000,9000,0
|
|
20250225,161600,219778160,9000,9000,9000,9000,0
|
|
20250225,161500,219778160,9000,9000,9000,9000,0
|
|
20250225,161400,219778160,9000,9000,9000,9000,0
|
|
20250225,161300,219778160,9000,9000,9000,9000,0
|
|
20250225,161200,219778160,9000,9000,9000,9000,0
|
|
20250225,161100,219778160,9000,9000,9000,9000,0
|
|
20250225,161000,219778160,9000,9000,9000,9000,0
|
|
20250225,160900,219778160,9000,9000,9000,9000,0
|
|
20250225,160800,219778160,9000,9000,9000,9000,0
|
|
20250225,160700,219778160,9000,9000,9000,9000,0
|
|
20250225,160600,219778160,9000,9000,9000,9000,0
|
|
20250225,160500,219778160,9000,9000,9000,9000,0
|
|
20250225,160400,219778160,9000,9000,9000,9000,0
|
|
20250225,160300,219778160,9000,9000,9000,9000,0
|
|
20250225,160200,219778160,9000,9000,9000,9000,0
|
|
20250225,160100,219778160,9000,9000,9000,9000,0
|
|
20250225,160000,219778160,9000,9000,9000,9000,0
|
|
20250225,155900,219778160,9000,9000,9000,9000,0
|
|
20250225,155800,219778160,9000,9000,9000,9000,0
|
|
20250225,155700,219778160,9000,9000,9000,9000,0
|
|
20250225,155600,219778160,9000,9000,9000,9000,0
|
|
20250225,155500,219778160,9000,9000,9000,9000,0
|
|
20250225,155400,219778160,9000,9000,9000,9000,0
|
|
20250225,155300,219778160,9000,9000,9000,9000,0
|
|
20250225,155200,219778160,9000,9000,9000,9000,0
|
|
20250225,155100,219778160,9000,9000,9000,9000,0
|
|
20250225,155000,219778160,9000,9000,9000,9000,0
|
|
20250225,154900,219778160,9000,9000,9000,9000,2901
|
|
20250225,154800,219778160,9000,9000,9000,9000,0
|
|
20250225,154700,219778160,9000,9000,9000,9000,0
|
|
20250225,154600,219778160,9000,9000,9000,9000,0
|
|
20250225,154500,219778160,9000,9000,9000,9000,0
|
|
20250225,154400,219778160,9000,9000,9000,9000,0
|
|
20250225,154300,219778160,9000,9000,9000,9000,0
|
|
20250225,154200,219778160,9000,9000,9000,9000,0
|
|
20250225,154100,219778160,9000,9000,9000,9000,0
|
|
20250225,154000,219778160,9000,9000,9000,9000,0
|
|
20250225,153900,219778160,9000,9000,9000,9000,0
|
|
20250225,153800,219778160,9000,9000,9000,9000,0
|
|
20250225,153700,219778160,9000,9000,9000,9000,0
|
|
20250225,153600,219778160,9000,9000,9000,9000,0
|
|
20250225,153500,219778160,9000,9000,9000,9000,0
|
|
20250225,153400,219778160,9000,9000,9000,9000,0
|
|
20250225,153300,219778160,9000,9000,9000,9000,0
|
|
20250225,153200,219778160,9000,9000,9000,9000,0
|
|
20250225,153100,219778160,9000,9000,9000,9000,0
|
|
20250225,153000,219778160,9000,9000,9000,9000,2901
|
|
20250225,152900,193669160,9070,9070,9070,9070,0
|
|
20250225,152800,193669160,9070,9070,9070,9070,0
|
|
20250225,152700,193669160,9070,9070,9070,9070,0
|
|
20250225,152600,193669160,9070,9070,9070,9070,0
|
|
20250225,152500,193669160,9070,9070,9070,9070,0
|
|
20250225,152400,193669160,9070,9070,9070,9070,0
|
|
20250225,152300,193669160,9070,9070,9070,9070,0
|
|
20250225,152200,193669160,9070,9070,9070,9070,0
|
|
20250225,152100,193669160,9070,9070,9070,9070,0
|
|
20250225,152000,193669160,9070,9070,9070,9070,0
|
|
20250225,151900,193669160,9070,9070,9070,9070,0
|
|
20250225,151800,193669160,9070,9070,9070,9070,0
|
|
20250225,151700,193669160,9070,9070,9070,9070,2
|
|
20250225,151600,193651020,9020,9030,9030,9010,659
|
|
20250225,151500,187707920,9080,9080,9080,9080,1
|
|
20250225,151400,187698840,9020,9020,9080,9020,36
|
|
20250225,151300,187374060,9080,9080,9080,9020,224
|
|
20250225,151200,185353370,9030,9030,9030,9030,516
|
|
20250225,151100,180693890,9080,9080,9080,9080,0
|
|
20250225,151000,180693890,9080,9080,9080,9080,0
|
|
20250225,150900,180693890,9080,9080,9080,9080,0
|
|
20250225,150800,180693890,9080,9080,9080,9030,102
|
|
20250225,150700,179772140,9070,9070,9070,9070,1
|
|
20250225,150600,179763070,9080,9080,9080,9080,0
|
|
20250225,150500,179763070,9080,9080,9080,9080,0
|
|
20250225,150400,179763070,9080,9080,9080,9080,0
|
|
20250225,150300,179763070,9080,9080,9080,9080,0
|
|
20250225,150200,179763070,9080,9050,9080,9050,77
|
|
20250225,150100,179066190,9050,9050,9050,9050,0
|
|
20250225,150000,179066190,9050,9050,9050,9050,1
|
|
20250225,145900,179057140,9040,9040,9040,9040,2
|
|
20250225,145800,179039060,9050,9050,9050,9050,0
|
|
20250225,145700,179039060,9050,9050,9050,9050,0
|
|
20250225,145600,179039060,9050,9050,9050,9050,0
|
|
20250225,145500,179039060,9050,9050,9050,9050,0
|
|
20250225,145400,179039060,9050,9050,9050,9050,2
|
|
20250225,145300,179020960,9050,9050,9050,9050,1
|
|
20250225,145200,179011910,9020,9030,9030,9020,300
|
|
20250225,145100,176305180,9030,9040,9050,9030,251
|
|
20250225,145000,174037640,9030,9030,9030,9030,501
|
|
20250225,144900,169513610,9040,9040,9040,9040,0
|
|
20250225,144800,169513610,9040,9040,9040,9040,599
|
|
20250225,144700,164098650,9040,9050,9050,9040,1493
|
|
20250225,144600,150601910,9050,9050,9050,9050,18
|
|
20250225,144500,150439010,9070,9070,9070,9070,1
|
|
20250225,144400,150429940,9060,9060,9060,9060,2
|
|
20250225,144300,150411820,9060,9060,9060,9060,4
|
|
20250225,144200,150375580,9080,9080,9080,9080,0
|
|
20250225,144100,150375580,9080,9080,9080,9080,6
|
|
20250225,144000,150321100,9040,9040,9040,9040,10
|
|
20250225,143900,150230700,9080,9060,9080,9050,1001
|
|
20250225,143800,141170180,9100,9100,9100,9100,0
|
|
20250225,143700,141170180,9100,9100,9100,9100,0
|
|
20250225,143600,141170180,9100,9100,9100,9100,0
|
|
20250225,143500,141170180,9100,9100,9100,9100,0
|
|
20250225,143400,141170180,9100,9100,9100,9100,0
|
|
20250225,143300,141170180,9100,9100,9100,9100,0
|
|
20250225,143200,141170180,9100,9100,9100,9100,0
|
|
20250225,143100,141170180,9100,9100,9100,9100,0
|
|
20250225,143000,141170180,9100,9090,9100,9090,6
|
|
20250225,142900,141115630,9100,9100,9100,9100,0
|
|
20250225,142800,141115630,9100,9100,9100,9100,0
|
|
20250225,142700,141115630,9100,9060,9100,9060,6
|
|
20250225,142600,141061230,9060,9100,9100,9060,293
|
|
20250225,142500,138406570,9100,9100,9100,9100,0
|
|
20250225,142400,138406570,9100,9100,9100,9100,0
|
|
20250225,142300,138406570,9100,9080,9100,9080,51
|
|
20250225,142200,137943470,9090,9090,9090,9090,2
|
|
20250225,142100,137925290,9060,9070,9070,9060,100
|
|
20250225,142000,137019190,9100,9100,9100,9100,0
|
|
20250225,141900,137019190,9100,9100,9100,9100,76
|
|
20250225,141800,136327590,9100,9070,9100,9070,32
|
|
20250225,141700,136037260,9070,9070,9070,9070,17
|
|
20250225,141600,135883070,9070,9070,9070,9070,0
|
|
20250225,141500,135883070,9070,9070,9070,9070,0
|
|
20250225,141400,135883070,9070,9070,9070,9070,0
|
|
20250225,141300,135883070,9070,9070,9070,9070,20
|
|
20250225,141200,135701670,9100,9100,9100,9100,0
|
|
20250225,141100,135701670,9100,9100,9100,9100,0
|
|
20250225,141000,135701670,9100,9100,9100,9100,0
|
|
20250225,140900,135701670,9100,9100,9100,9100,1
|
|
20250225,140800,135692570,9070,9070,9070,9070,0
|
|
20250225,140700,135692570,9070,9070,9070,9070,0
|
|
20250225,140600,135692570,9070,9070,9070,9070,6
|
|
20250225,140500,135638150,9100,9100,9100,9100,0
|
|
20250225,140400,135638150,9100,9080,9100,9080,20
|
|
20250225,140300,135456430,9080,9080,9080,9080,6
|
|
20250225,140200,135401950,9080,9080,9080,9080,10
|
|
20250225,140100,135311150,9100,9090,9100,9090,2
|
|
20250225,140000,135292960,9100,9100,9100,9100,0
|
|
20250225,135900,135292960,9100,9100,9100,9100,5
|
|
20250225,135800,135247460,9090,9090,9090,9090,0
|
|
20250225,135700,135247460,9090,9090,9090,9090,29
|
|
20250225,135600,134983850,9090,9090,9090,9090,0
|
|
20250225,135500,134983850,9090,9090,9090,9090,0
|
|
20250225,135400,134983850,9090,9090,9090,9090,0
|
|
20250225,135300,134983850,9090,9090,9090,9090,48
|
|
20250225,135200,134547530,9090,9090,9090,9090,52
|
|
20250225,135100,134074850,9090,9090,9090,9090,0
|
|
20250225,135000,134074850,9090,9090,9090,9090,0
|
|
20250225,134900,134074850,9090,9090,9090,9090,0
|
|
20250225,134800,134074850,9090,9090,9090,9090,0
|
|
20250225,134700,134074850,9090,9090,9090,9090,0
|
|
20250225,134600,134074850,9090,9090,9090,9090,0
|
|
20250225,134500,134074850,9090,9090,9090,9090,35
|
|
20250225,134400,133756700,9090,9090,9090,9090,2
|
|
20250225,134300,133738520,9060,9060,9060,9060,0
|
|
20250225,134200,133738520,9060,9060,9060,9060,5
|
|
20250225,134100,133693220,9060,9060,9060,9060,0
|
|
20250225,134000,133693220,9060,9060,9060,9060,49
|
|
20250225,133900,133249280,9090,9070,9090,9040,1506
|
|
20250225,133800,119623740,9080,9080,9080,9080,10
|
|
20250225,133700,119532940,9070,9070,9070,9070,38
|
|
20250225,133600,119188280,9070,9070,9080,9070,68
|
|
20250225,133500,118571490,9090,9090,9090,9090,0
|
|
20250225,133400,118571490,9090,9090,9090,9090,0
|
|
20250225,133300,118571490,9090,9070,9090,9070,38
|
|
20250225,133200,118226790,9090,9090,9090,9090,111
|
|
20250225,133100,117217800,9090,9090,9090,9090,20
|
|
20250225,133000,117036000,9090,9090,9090,9080,28
|
|
20250225,132900,116781640,9100,9120,9120,9090,89
|
|
20250225,132800,115971130,9090,9090,9090,9090,0
|
|
20250225,132700,115971130,9090,9090,9090,9090,5
|
|
20250225,132600,115925680,9120,9100,9120,9100,156
|
|
20250225,132500,114506060,9120,9120,9120,9120,0
|
|
20250225,132400,114506060,9120,9120,9130,9120,85
|
|
20250225,132300,113730830,9100,9130,9130,9100,6
|
|
20250225,132200,113676150,9140,9140,9140,9140,0
|
|
20250225,132100,113676150,9140,9130,9140,9130,102
|
|
20250225,132000,112744870,9130,9130,9130,9130,0
|
|
20250225,131900,112744870,9130,9130,9130,9130,1
|
|
20250225,131800,112735740,9060,9060,9060,9060,31
|
|
20250225,131700,112454880,9130,9130,9130,9130,0
|
|
20250225,131600,112454880,9130,9130,9130,9130,0
|
|
20250225,131500,112454880,9130,9130,9130,9130,0
|
|
20250225,131400,112454880,9130,9130,9130,9130,0
|
|
20250225,131300,112454880,9130,9130,9130,9130,0
|
|
20250225,131200,112454880,9130,9130,9130,9130,10
|
|
20250225,131100,112363580,9130,9130,9130,9130,2
|
|
20250225,131000,112345320,9060,9060,9060,9060,0
|
|
20250225,130900,112345320,9060,9070,9070,9060,600
|
|
20250225,130800,106903340,9070,9090,9090,9070,598
|
|
20250225,130700,101475270,9130,9130,9130,9130,1
|
|
20250225,130600,101466140,9130,9130,9130,9130,0
|
|
20250225,130500,101466140,9130,9120,9130,9120,10
|
|
20250225,130400,101374860,9080,9090,9090,9080,400
|
|
20250225,130300,97742220,9100,9100,9100,9100,0
|
|
20250225,130200,97742220,9100,9100,9100,9100,25
|
|
20250225,130100,97514720,9100,9110,9110,9100,108
|
|
20250225,130000,96531840,9140,9140,9140,9140,0
|
|
20250225,125900,96531840,9140,9140,9140,9140,0
|
|
20250225,125800,96531840,9140,9140,9140,9140,0
|
|
20250225,125700,96531840,9140,9140,9140,9140,0
|
|
20250225,125600,96531840,9140,9140,9140,9140,0
|
|
20250225,125500,96531840,9140,9140,9140,9140,2
|
|
20250225,125400,96513560,9100,9100,9100,9100,3
|
|
20250225,125300,96486260,9110,9110,9110,9110,0
|
|
20250225,125200,96486260,9110,9110,9110,9110,0
|
|
20250225,125100,96486260,9110,9110,9110,9110,0
|
|
20250225,125000,96486260,9110,9110,9110,9110,0
|
|
20250225,124900,96486260,9110,9110,9110,9110,0
|
|
20250225,124800,96486260,9110,9110,9110,9110,53
|
|
20250225,124700,96003430,9130,9130,9130,9130,0
|
|
20250225,124600,96003430,9130,9130,9130,9130,0
|
|
20250225,124500,96003430,9130,9130,9130,9130,0
|
|
20250225,124400,96003430,9130,9130,9130,9130,3
|
|
20250225,124300,95976040,9130,9130,9130,9130,0
|
|
20250225,124200,95976040,9130,9130,9130,9130,0
|
|
20250225,124100,95976040,9130,9130,9130,9130,0
|
|
20250225,124000,95976040,9130,9130,9130,9130,0
|
|
20250225,123900,95976040,9130,9130,9130,9130,0
|
|
20250225,123800,95976040,9130,9130,9130,9130,0
|
|
20250225,123700,95976040,9130,9130,9130,9130,0
|
|
20250225,123600,95976040,9130,9140,9140,9130,96
|
|
20250225,123500,95099020,9140,9140,9140,9140,0
|
|
20250225,123400,95099020,9140,9140,9140,9140,0
|
|
20250225,123300,95099020,9140,9140,9140,9140,0
|
|
20250225,123200,95099020,9140,9140,9140,9140,0
|
|
20250225,123100,95099020,9140,9140,9140,9140,0
|
|
20250225,123000,95099020,9140,9140,9140,9140,2
|
|
20250225,122900,95080740,9100,9100,9100,9100,0
|
|
20250225,122800,95080740,9100,9100,9100,9100,0
|
|
20250225,122700,95080740,9100,9100,9100,9100,0
|
|
20250225,122600,95080740,9100,9100,9100,9100,295
|
|
20250225,122500,92396240,9150,9150,9150,9150,0
|
|
20250225,122400,92396240,9150,9150,9150,9150,54
|
|
20250225,122300,91902140,9150,9150,9150,9150,0
|
|
20250225,122200,91902140,9150,9150,9150,9150,45
|
|
20250225,122100,91490390,9150,9150,9150,9150,0
|
|
20250225,122000,91490390,9150,9150,9150,9150,0
|
|
20250225,121900,91490390,9150,9140,9150,9140,9
|
|
20250225,121800,91408110,9090,9110,9110,9090,420
|
|
20250225,121700,87589860,9170,9170,9170,9170,0
|
|
20250225,121600,87589860,9170,9170,9170,9170,0
|
|
20250225,121500,87589860,9170,9170,9170,9170,0
|
|
20250225,121400,87589860,9170,9170,9170,9170,0
|
|
20250225,121300,87589860,9170,9170,9170,9170,0
|
|
20250225,121200,87589860,9170,9170,9170,9170,0
|
|
20250225,121100,87589860,9170,9170,9170,9170,0
|
|
20250225,121000,87589860,9170,9170,9170,9170,0
|
|
20250225,120900,87589860,9170,9170,9170,9170,0
|
|
20250225,120800,87589860,9170,9170,9170,9170,0
|
|
20250225,120700,87589860,9170,9170,9170,9170,0
|
|
20250225,120600,87589860,9170,9170,9170,9170,0
|
|
20250225,120500,87589860,9170,9170,9170,9170,0
|
|
20250225,120400,87589860,9170,9170,9170,9170,0
|
|
20250225,120300,87589860,9170,9170,9170,9170,0
|
|
20250225,120200,87589860,9170,9170,9170,9170,0
|
|
20250225,120100,87589860,9170,9170,9170,9170,1
|
|
20250225,120000,87580690,9180,9180,9180,9180,5
|
|
20250225,115900,87534790,9180,9180,9180,9180,0
|
|
20250225,115800,87534790,9180,9180,9180,9180,0
|
|
20250225,115700,87534790,9180,9180,9180,9180,0
|
|
20250225,115600,87534790,9180,9180,9180,9180,0
|
|
20250225,115500,87534790,9180,9180,9180,9180,0
|
|
20250225,115400,87534790,9180,9180,9180,9180,0
|
|
20250225,115300,87534790,9180,9180,9180,9180,0
|
|
20250225,115200,87534790,9180,9180,9180,9180,0
|
|
20250225,115100,87534790,9180,9180,9180,9180,0
|
|
20250225,115000,87534790,9180,9180,9180,9180,0
|
|
20250225,114900,87534790,9180,9180,9180,9180,0
|
|
20250225,114800,87534790,9180,9180,9180,9180,0
|
|
20250225,114700,87534790,9180,9180,9180,9180,0
|
|
20250225,114600,87534790,9180,9180,9180,9180,0
|
|
20250225,114500,87534790,9180,9180,9180,9180,0
|
|
20250225,114400,87534790,9180,9180,9180,9180,0
|
|
20250225,114300,87534790,9180,9120,9180,9100,55
|
|
20250225,114200,87033750,9110,9110,9110,9110,0
|
|
20250225,114100,87033750,9110,9110,9110,9110,44
|
|
20250225,114000,86632910,9110,9100,9110,9100,581
|
|
20250225,113900,81344420,9100,9100,9100,9100,15
|
|
20250225,113800,81207920,9100,9100,9100,9100,456
|
|
20250225,113700,77058320,9100,9100,9100,9100,27
|
|
20250225,113600,76812620,9110,9110,9110,9110,0
|
|
20250225,113500,76812620,9110,9110,9110,9110,61
|
|
20250225,113400,76256910,9120,9120,9120,9120,10
|
|
20250225,113300,76165710,9150,9150,9150,9150,0
|
|
20250225,113200,76165710,9150,9150,9150,9150,0
|
|
20250225,113100,76165710,9150,9150,9150,9150,0
|
|
20250225,113000,76165710,9150,9150,9150,9150,0
|
|
20250225,112900,76165710,9150,9150,9150,9150,0
|
|
20250225,112800,76165710,9150,9150,9150,9150,0
|
|
20250225,112700,76165710,9150,9160,9160,9150,20
|
|
20250225,112600,75982610,9160,9160,9160,9160,1
|
|
20250225,112500,75973450,9160,9170,9170,9100,1338
|
|
20250225,112400,63775420,9160,9160,9160,9160,70
|
|
20250225,112300,63134220,9180,9180,9180,9180,4
|
|
20250225,112200,63097500,9210,9210,9210,9210,1
|
|
20250225,112100,63088290,9200,9200,9200,9200,50
|
|
20250225,112000,62628290,9210,9210,9210,9210,1
|
|
20250225,111900,62619080,9180,9180,9180,9160,400
|
|
20250225,111800,58951080,9210,9210,9210,9210,0
|
|
20250225,111700,58951080,9210,9210,9210,9190,222
|
|
20250225,111600,56909500,9210,9210,9210,9210,0
|
|
20250225,111500,56909500,9210,9210,9210,9210,1
|
|
20250225,111400,56900290,9220,9220,9220,9220,0
|
|
20250225,111300,56900290,9220,9220,9220,9220,0
|
|
20250225,111200,56900290,9220,9220,9220,9220,50
|
|
20250225,111100,56439290,9220,9220,9220,9220,0
|
|
20250225,111000,56439290,9220,9220,9220,9220,11
|
|
20250225,110900,56337870,9220,9210,9220,9210,19
|
|
20250225,110800,56162870,9210,9210,9210,9210,32
|
|
20250225,110700,55868150,9210,9210,9210,9210,0
|
|
20250225,110600,55868150,9210,9210,9210,9210,0
|
|
20250225,110500,55868150,9210,9210,9210,9210,0
|
|
20250225,110400,55868150,9210,9210,9210,9210,0
|
|
20250225,110300,55868150,9210,9210,9210,9210,0
|
|
20250225,110200,55868150,9210,9210,9210,9210,0
|
|
20250225,110100,55868150,9210,9210,9210,9210,0
|
|
20250225,110000,55868150,9210,9210,9210,9210,0
|
|
20250225,105900,55868150,9210,9210,9210,9210,0
|
|
20250225,105800,55868150,9210,9210,9210,9210,0
|
|
20250225,105700,55868150,9210,9210,9210,9210,0
|
|
20250225,105600,55868150,9210,9210,9210,9210,0
|
|
20250225,105500,55868150,9210,9210,9210,9210,0
|
|
20250225,105400,55868150,9210,9210,9210,9210,52
|
|
20250225,105300,55389230,9190,9190,9190,9190,101
|
|
20250225,105200,54461040,9220,9220,9220,9220,0
|
|
20250225,105100,54461040,9220,9220,9220,9220,0
|
|
20250225,105000,54461040,9220,9220,9220,9220,0
|
|
20250225,104900,54461040,9220,9220,9220,9220,0
|
|
20250225,104800,54461040,9220,9220,9220,9220,1
|
|
20250225,104700,54451820,9190,9190,9190,9190,0
|
|
20250225,104600,54451820,9190,9190,9190,9190,0
|
|
20250225,104500,54451820,9190,9190,9190,9190,13
|
|
20250225,104400,54332350,9230,9230,9230,9230,0
|
|
20250225,104300,54332350,9230,9230,9230,9230,0
|
|
20250225,104200,54332350,9230,9230,9230,9230,0
|
|
20250225,104100,54332350,9230,9230,9230,9230,1
|
|
20250225,104000,54323120,9200,9200,9200,9200,100
|
|
20250225,103900,53403120,9200,9200,9200,9200,0
|
|
20250225,103800,53403120,9200,9230,9230,9200,111
|
|
20250225,103700,52378920,9230,9230,9230,9230,0
|
|
20250225,103600,52378920,9230,9230,9230,9230,0
|
|
20250225,103500,52378920,9230,9230,9230,9230,0
|
|
20250225,103400,52378920,9230,9220,9230,9220,100
|
|
20250225,103300,51455940,9220,9190,9220,9190,3
|
|
20250225,103200,51428310,9230,9230,9230,9230,0
|
|
20250225,103100,51428310,9230,9230,9230,9230,100
|
|
20250225,103000,50505310,9230,9230,9230,9230,0
|
|
20250225,102900,50505310,9230,9230,9230,9230,0
|
|
20250225,102800,50505310,9230,9220,9230,9220,300
|
|
20250225,102700,47737980,9220,9220,9220,9220,0
|
|
20250225,102600,47737980,9220,9220,9220,9220,3
|
|
20250225,102500,47710320,9220,9220,9220,9220,0
|
|
20250225,102400,47710320,9220,9210,9220,9210,101
|
|
20250225,102300,46779300,9180,9180,9180,9180,0
|
|
20250225,102200,46779300,9180,9190,9190,9180,150
|
|
20250225,102100,45401050,9210,9210,9210,9210,0
|
|
20250225,102000,45401050,9210,9210,9210,9210,0
|
|
20250225,101900,45401050,9210,9210,9210,9210,1
|
|
20250225,101800,45391840,9190,9190,9190,9190,15
|
|
20250225,101700,45253990,9220,9220,9220,9220,0
|
|
20250225,101600,45253990,9220,9220,9220,9220,0
|
|
20250225,101500,45253990,9220,9220,9220,9220,0
|
|
20250225,101400,45253990,9220,9220,9220,9220,100
|
|
20250225,101300,44331990,9220,9220,9220,9220,1
|
|
20250225,101200,44322770,9220,9210,9220,9210,201
|
|
20250225,101100,42471550,9220,9220,9220,9220,0
|
|
20250225,101000,42471550,9220,9220,9220,9220,30
|
|
20250225,100900,42194950,9200,9200,9200,9200,1
|
|
20250225,100800,42185750,9220,9220,9220,9220,0
|
|
20250225,100700,42185750,9220,9220,9220,9220,0
|
|
20250225,100600,42185750,9220,9210,9220,9210,82
|
|
20250225,100500,41429720,9160,9160,9160,9160,0
|
|
20250225,100400,41429720,9160,9160,9160,9160,49
|
|
20250225,100300,40980880,9160,9160,9160,9160,0
|
|
20250225,100200,40980880,9160,9170,9170,9160,52
|
|
20250225,100100,40504550,9220,9220,9220,9220,0
|
|
20250225,100000,40504550,9220,9220,9220,9220,0
|
|
20250225,095900,40504550,9220,9220,9220,9220,0
|
|
20250225,095800,40504550,9220,9220,9220,9220,0
|
|
20250225,095700,40504550,9220,9220,9220,9220,31
|
|
20250225,095600,40218730,9220,9220,9220,9220,0
|
|
20250225,095500,40218730,9220,9220,9220,9220,0
|
|
20250225,095400,40218730,9220,9220,9220,9220,0
|
|
20250225,095300,40218730,9220,9220,9220,9220,0
|
|
20250225,095200,40218730,9220,9160,9220,9150,201
|
|
20250225,095100,38371180,9160,9160,9160,9160,205
|
|
20250225,095000,36493380,9210,9210,9210,9210,0
|
|
20250225,094900,36493380,9210,9210,9210,9210,0
|
|
20250225,094800,36493380,9210,9210,9210,9210,0
|
|
20250225,094700,36493380,9210,9210,9210,9210,2
|
|
20250225,094600,36474960,9210,9210,9210,9210,2
|
|
20250225,094500,36456540,9150,9210,9210,9150,58
|
|
20250225,094400,35922840,9220,9220,9220,9220,0
|
|
20250225,094300,35922840,9220,9220,9220,9220,0
|
|
20250225,094200,35922840,9220,9220,9220,9220,0
|
|
20250225,094100,35922840,9220,9220,9220,9220,44
|
|
20250225,094000,35517160,9210,9200,9210,9200,168
|
|
20250225,093900,33969970,9190,9190,9190,9190,0
|
|
20250225,093800,33969970,9190,9180,9190,9180,324
|
|
20250225,093700,30992790,9180,9170,9180,9170,303
|
|
20250225,093600,28214170,9170,9130,9170,9130,115
|
|
20250225,093500,27164080,9130,9130,9130,9130,0
|
|
20250225,093400,27164080,9130,9130,9130,9130,0
|
|
20250225,093300,27164080,9130,9130,9130,9130,0
|
|
20250225,093200,27164080,9130,9120,9130,9120,3
|
|
20250225,093100,27136710,9070,9080,9080,9070,140
|
|
20250225,093000,25866430,9140,9140,9140,9140,0
|
|
20250225,092900,25866430,9140,9140,9140,9140,1
|
|
20250225,092800,25857290,9080,9090,9090,9080,365
|
|
20250225,092700,22542500,9170,9150,9170,9150,3
|
|
20250225,092600,22515020,9090,9090,9090,9090,32
|
|
20250225,092500,22224140,9180,9180,9180,9180,0
|
|
20250225,092400,22224140,9180,9080,9180,9080,6
|
|
20250225,092300,22169560,9180,9180,9180,9180,1
|
|
20250225,092200,22160380,9090,9090,9090,9090,0
|
|
20250225,092100,22160380,9090,9090,9090,9090,0
|
|
20250225,092000,22160380,9090,9090,9090,9090,0
|
|
20250225,091900,22160380,9090,9090,9090,9090,0
|
|
20250225,091800,22160380,9090,9100,9100,9090,182
|
|
20250225,091700,20505990,9180,9180,9180,9180,0
|
|
20250225,091600,20505990,9180,9180,9180,9180,3
|
|
20250225,091500,20478450,9190,9190,9190,9190,0
|
|
20250225,091400,20478450,9190,9190,9190,9190,1
|
|
20250225,091300,20469260,9090,9110,9110,9090,402
|
|
20250225,091200,16814540,9090,9110,9110,9090,980
|
|
20250225,091100,7898270,9110,9110,9110,9110,0
|
|
20250225,091000,7898270,9110,9110,9110,9110,1
|
|
20250225,090900,7889160,9240,9240,9240,9240,0
|
|
20250225,090800,7889160,9240,9230,9240,9230,5
|
|
20250225,090700,7843000,9240,9240,9240,9240,0
|
|
20250225,090600,7843000,9240,9110,9240,9100,121
|
|
20250225,090500,6741750,9250,9230,9250,9230,101
|
|
20250225,090400,5808600,9240,9210,9240,9210,123
|
|
20250225,090300,4675740,9210,9150,9210,9150,200
|
|
20250225,090200,2834280,9150,9150,9150,9150,0
|
|
20250225,090100,2834280,9150,9150,9150,9150,0
|
|
20250225,090000,2834280,9150,9210,9210,9150,308
|