703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,204000,100094290,5870,5870,5870,5870,335
|
|
20250224,203900,100094290,5870,5870,5870,5870,0
|
|
20250224,203800,100094290,5870,5870,5870,5870,0
|
|
20250224,203700,100094290,5870,5870,5870,5870,0
|
|
20250224,203600,100094290,5870,5870,5870,5870,0
|
|
20250224,203500,100094290,5870,5870,5870,5870,0
|
|
20250224,203400,100094290,5870,5870,5870,5870,0
|
|
20250224,203300,100094290,5870,5870,5870,5870,0
|
|
20250224,203200,100094290,5870,5870,5870,5870,0
|
|
20250224,203100,100094290,5870,5870,5870,5870,0
|
|
20250224,203000,100094290,5870,5870,5870,5870,0
|
|
20250224,202900,100094290,5870,5870,5870,5870,0
|
|
20250224,202800,100094290,5870,5870,5870,5870,0
|
|
20250224,202700,100094290,5870,5870,5870,5870,0
|
|
20250224,202600,100094290,5870,5870,5870,5870,0
|
|
20250224,202500,100094290,5870,5870,5870,5870,0
|
|
20250224,202400,100094290,5870,5870,5870,5870,0
|
|
20250224,202300,100094290,5870,5870,5870,5870,0
|
|
20250224,202200,100094290,5870,5870,5870,5870,0
|
|
20250224,202100,100094290,5870,5870,5870,5870,0
|
|
20250224,202000,100094290,5870,5870,5870,5870,0
|
|
20250224,201900,100094290,5870,5870,5870,5870,0
|
|
20250224,201800,100094290,5870,5870,5870,5870,0
|
|
20250224,201700,100094290,5870,5870,5870,5870,0
|
|
20250224,201600,100094290,5870,5870,5870,5870,0
|
|
20250224,201500,100094290,5870,5870,5870,5870,0
|
|
20250224,201400,100094290,5870,5870,5870,5870,0
|
|
20250224,201300,100094290,5870,5870,5870,5870,0
|
|
20250224,201200,100094290,5870,5870,5870,5870,0
|
|
20250224,201100,100094290,5870,5870,5870,5870,0
|
|
20250224,201000,100094290,5870,5870,5870,5870,335
|
|
20250224,200900,100094290,5870,5870,5870,5870,0
|
|
20250224,200800,100094290,5870,5870,5870,5870,0
|
|
20250224,200700,100094290,5870,5870,5870,5870,0
|
|
20250224,200600,100094290,5870,5870,5870,5870,0
|
|
20250224,200500,100094290,5870,5870,5870,5870,0
|
|
20250224,200400,100094290,5870,5870,5870,5870,0
|
|
20250224,200300,100094290,5870,5870,5870,5870,0
|
|
20250224,200200,100094290,5870,5870,5870,5870,0
|
|
20250224,200100,100094290,5870,5870,5870,5870,0
|
|
20250224,200000,100094290,5870,5870,5870,5870,0
|
|
20250224,195900,100094290,5870,5870,5870,5870,0
|
|
20250224,195800,100094290,5870,5870,5870,5870,0
|
|
20250224,195700,100094290,5870,5870,5870,5870,0
|
|
20250224,195600,100094290,5870,5870,5870,5870,0
|
|
20250224,195500,100094290,5870,5870,5870,5870,0
|
|
20250224,195400,100094290,5870,5870,5870,5870,0
|
|
20250224,195300,100094290,5870,5870,5870,5870,0
|
|
20250224,195200,100094290,5870,5870,5870,5870,0
|
|
20250224,195100,100094290,5870,5870,5870,5870,0
|
|
20250224,195000,100094290,5870,5870,5870,5870,0
|
|
20250224,194900,100094290,5870,5870,5870,5870,0
|
|
20250224,194800,100094290,5870,5870,5870,5870,0
|
|
20250224,194700,100094290,5870,5870,5870,5870,0
|
|
20250224,194600,100094290,5870,5870,5870,5870,0
|
|
20250224,194500,100094290,5870,5870,5870,5870,0
|
|
20250224,194400,100094290,5870,5870,5870,5870,0
|
|
20250224,194300,100094290,5870,5870,5870,5870,0
|
|
20250224,194200,100094290,5870,5870,5870,5870,0
|
|
20250224,194100,100094290,5870,5870,5870,5870,0
|
|
20250224,194000,100094290,5870,5870,5870,5870,335
|
|
20250224,193900,100094290,5870,5870,5870,5870,0
|
|
20250224,193800,100094290,5870,5870,5870,5870,0
|
|
20250224,193700,100094290,5870,5870,5870,5870,0
|
|
20250224,193600,100094290,5870,5870,5870,5870,0
|
|
20250224,193500,100094290,5870,5870,5870,5870,0
|
|
20250224,193400,100094290,5870,5870,5870,5870,0
|
|
20250224,193300,100094290,5870,5870,5870,5870,0
|
|
20250224,193200,100094290,5870,5870,5870,5870,0
|
|
20250224,193100,100094290,5870,5870,5870,5870,0
|
|
20250224,193000,100094290,5870,5870,5870,5870,0
|
|
20250224,192900,100094290,5870,5870,5870,5870,0
|
|
20250224,192800,100094290,5870,5870,5870,5870,0
|
|
20250224,192700,100094290,5870,5870,5870,5870,0
|
|
20250224,192600,100094290,5870,5870,5870,5870,0
|
|
20250224,192500,100094290,5870,5870,5870,5870,0
|
|
20250224,192400,100094290,5870,5870,5870,5870,0
|
|
20250224,192300,100094290,5870,5870,5870,5870,0
|
|
20250224,192200,100094290,5870,5870,5870,5870,0
|
|
20250224,192100,100094290,5870,5870,5870,5870,0
|
|
20250224,192000,100094290,5870,5870,5870,5870,0
|
|
20250224,191900,100094290,5870,5870,5870,5870,0
|
|
20250224,191800,100094290,5870,5870,5870,5870,0
|
|
20250224,191700,100094290,5870,5870,5870,5870,0
|
|
20250224,191600,100094290,5870,5870,5870,5870,0
|
|
20250224,191500,100094290,5870,5870,5870,5870,0
|
|
20250224,191400,100094290,5870,5870,5870,5870,0
|
|
20250224,191300,100094290,5870,5870,5870,5870,0
|
|
20250224,191200,100094290,5870,5870,5870,5870,0
|
|
20250224,191100,100094290,5870,5870,5870,5870,0
|
|
20250224,191000,100094290,5870,5870,5870,5870,335
|
|
20250224,190900,100094290,5870,5870,5870,5870,0
|
|
20250224,190800,100094290,5870,5870,5870,5870,0
|
|
20250224,190700,100094290,5870,5870,5870,5870,0
|
|
20250224,190600,100094290,5870,5870,5870,5870,0
|
|
20250224,190500,100094290,5870,5870,5870,5870,0
|
|
20250224,190400,100094290,5870,5870,5870,5870,0
|
|
20250224,190300,100094290,5870,5870,5870,5870,0
|
|
20250224,190200,100094290,5870,5870,5870,5870,0
|
|
20250224,190100,100094290,5870,5870,5870,5870,0
|
|
20250224,190000,100094290,5870,5870,5870,5870,0
|
|
20250224,185900,100094290,5870,5870,5870,5870,0
|
|
20250224,185800,100094290,5870,5870,5870,5870,0
|
|
20250224,185700,100094290,5870,5870,5870,5870,0
|
|
20250224,185600,100094290,5870,5870,5870,5870,0
|
|
20250224,185500,100094290,5870,5870,5870,5870,0
|
|
20250224,185400,100094290,5870,5870,5870,5870,0
|
|
20250224,185300,100094290,5870,5870,5870,5870,0
|
|
20250224,185200,100094290,5870,5870,5870,5870,0
|
|
20250224,185100,100094290,5870,5870,5870,5870,0
|
|
20250224,185000,100094290,5870,5870,5870,5870,0
|
|
20250224,184900,100094290,5870,5870,5870,5870,0
|
|
20250224,184800,100094290,5870,5870,5870,5870,0
|
|
20250224,184700,100094290,5870,5870,5870,5870,0
|
|
20250224,184600,100094290,5870,5870,5870,5870,0
|
|
20250224,184500,100094290,5870,5870,5870,5870,0
|
|
20250224,184400,100094290,5870,5870,5870,5870,0
|
|
20250224,184300,100094290,5870,5870,5870,5870,0
|
|
20250224,184200,100094290,5870,5870,5870,5870,0
|
|
20250224,184100,100094290,5870,5870,5870,5870,0
|
|
20250224,184000,100094290,5870,5870,5870,5870,335
|
|
20250224,183900,100094290,5870,5870,5870,5870,0
|
|
20250224,183800,100094290,5870,5870,5870,5870,0
|
|
20250224,183700,100094290,5870,5870,5870,5870,0
|
|
20250224,183600,100094290,5870,5870,5870,5870,0
|
|
20250224,183500,100094290,5870,5870,5870,5870,0
|
|
20250224,183400,100094290,5870,5870,5870,5870,0
|
|
20250224,183300,100094290,5870,5870,5870,5870,0
|
|
20250224,183200,100094290,5870,5870,5870,5870,0
|
|
20250224,183100,100094290,5870,5870,5870,5870,0
|
|
20250224,183000,100094290,5870,5870,5870,5870,0
|
|
20250224,182900,100094290,5870,5870,5870,5870,0
|
|
20250224,182800,100094290,5870,5870,5870,5870,0
|
|
20250224,182700,100094290,5870,5870,5870,5870,0
|
|
20250224,182600,100094290,5870,5870,5870,5870,0
|
|
20250224,182500,100094290,5870,5870,5870,5870,0
|
|
20250224,182400,100094290,5870,5870,5870,5870,0
|
|
20250224,182300,100094290,5870,5870,5870,5870,0
|
|
20250224,182200,100094290,5870,5870,5870,5870,0
|
|
20250224,182100,100094290,5870,5870,5870,5870,0
|
|
20250224,182000,100094290,5870,5870,5870,5870,0
|
|
20250224,181900,100094290,5870,5870,5870,5870,0
|
|
20250224,181800,100094290,5870,5870,5870,5870,0
|
|
20250224,181700,100094290,5870,5870,5870,5870,0
|
|
20250224,181600,100094290,5870,5870,5870,5870,0
|
|
20250224,181500,100094290,5870,5870,5870,5870,0
|
|
20250224,181400,100094290,5870,5870,5870,5870,0
|
|
20250224,181300,100094290,5870,5870,5870,5870,0
|
|
20250224,181200,100094290,5870,5870,5870,5870,0
|
|
20250224,181100,100094290,5870,5870,5870,5870,0
|
|
20250224,181000,100094290,5870,5870,5870,5870,335
|
|
20250224,180900,100094290,5870,5870,5870,5870,0
|
|
20250224,180800,100094290,5870,5870,5870,5870,0
|
|
20250224,180700,100094290,5870,5870,5870,5870,0
|
|
20250224,180600,100094290,5870,5870,5870,5870,0
|
|
20250224,180500,100094290,5870,5870,5870,5870,0
|
|
20250224,180400,100094290,5870,5870,5870,5870,0
|
|
20250224,180300,100094290,5870,5870,5870,5870,0
|
|
20250224,180200,100094290,5870,5870,5870,5870,0
|
|
20250224,180100,100094290,5870,5870,5870,5870,0
|
|
20250224,180000,100094290,5870,5870,5870,5870,0
|
|
20250224,175900,100094290,5870,5870,5870,5870,0
|
|
20250224,175800,100094290,5870,5870,5870,5870,0
|
|
20250224,175700,100094290,5870,5870,5870,5870,0
|
|
20250224,175600,100094290,5870,5870,5870,5870,0
|
|
20250224,175500,100094290,5870,5870,5870,5870,0
|
|
20250224,175400,100094290,5870,5870,5870,5870,0
|
|
20250224,175300,100094290,5870,5870,5870,5870,0
|
|
20250224,175200,100094290,5870,5870,5870,5870,0
|
|
20250224,175100,100094290,5870,5870,5870,5870,0
|
|
20250224,175000,100094290,5870,5870,5870,5870,0
|
|
20250224,174900,100094290,5870,5870,5870,5870,0
|
|
20250224,174800,100094290,5870,5870,5870,5870,0
|
|
20250224,174700,100094290,5870,5870,5870,5870,0
|
|
20250224,174600,100094290,5870,5870,5870,5870,0
|
|
20250224,174500,100094290,5870,5870,5870,5870,0
|
|
20250224,174400,100094290,5870,5870,5870,5870,0
|
|
20250224,174300,100094290,5870,5870,5870,5870,0
|
|
20250224,174200,100094290,5870,5870,5870,5870,0
|
|
20250224,174100,100094290,5870,5870,5870,5870,0
|
|
20250224,174000,100094290,5870,5870,5870,5870,335
|
|
20250224,173900,100094290,5870,5870,5870,5870,0
|
|
20250224,173800,100094290,5870,5870,5870,5870,0
|
|
20250224,173700,100094290,5870,5870,5870,5870,0
|
|
20250224,173600,100094290,5870,5870,5870,5870,0
|
|
20250224,173500,100094290,5870,5870,5870,5870,0
|
|
20250224,173400,100094290,5870,5870,5870,5870,0
|
|
20250224,173300,100094290,5870,5870,5870,5870,0
|
|
20250224,173200,100094290,5870,5870,5870,5870,0
|
|
20250224,173100,100094290,5870,5870,5870,5870,0
|
|
20250224,173000,100094290,5870,5870,5870,5870,0
|
|
20250224,172900,100094290,5870,5870,5870,5870,0
|
|
20250224,172800,100094290,5870,5870,5870,5870,0
|
|
20250224,172700,100094290,5870,5870,5870,5870,0
|
|
20250224,172600,100094290,5870,5870,5870,5870,0
|
|
20250224,172500,100094290,5870,5870,5870,5870,0
|
|
20250224,172400,100094290,5870,5870,5870,5870,0
|
|
20250224,172300,100094290,5870,5870,5870,5870,0
|
|
20250224,172200,100094290,5870,5870,5870,5870,0
|
|
20250224,172100,100094290,5870,5870,5870,5870,0
|
|
20250224,172000,100094290,5870,5870,5870,5870,0
|
|
20250224,171900,100094290,5870,5870,5870,5870,0
|
|
20250224,171800,100094290,5870,5870,5870,5870,0
|
|
20250224,171700,100094290,5870,5870,5870,5870,0
|
|
20250224,171600,100094290,5870,5870,5870,5870,0
|
|
20250224,171500,100094290,5870,5870,5870,5870,0
|
|
20250224,171400,100094290,5870,5870,5870,5870,0
|
|
20250224,171300,100094290,5870,5870,5870,5870,0
|
|
20250224,171200,100094290,5870,5870,5870,5870,0
|
|
20250224,171100,100094290,5870,5870,5870,5870,0
|
|
20250224,171000,100094290,5870,5870,5870,5870,335
|
|
20250224,170900,100094290,5870,5870,5870,5870,0
|
|
20250224,170800,100094290,5870,5870,5870,5870,0
|
|
20250224,170700,100094290,5870,5870,5870,5870,0
|
|
20250224,170600,100094290,5870,5870,5870,5870,0
|
|
20250224,170500,100094290,5870,5870,5870,5870,0
|
|
20250224,170400,100094290,5870,5870,5870,5870,0
|
|
20250224,170300,100094290,5870,5870,5870,5870,0
|
|
20250224,170200,100094290,5870,5870,5870,5870,0
|
|
20250224,170100,100094290,5870,5870,5870,5870,0
|
|
20250224,170000,100094290,5870,5870,5870,5870,0
|
|
20250224,165900,100094290,5870,5870,5870,5870,0
|
|
20250224,165800,100094290,5870,5870,5870,5870,0
|
|
20250224,165700,100094290,5870,5870,5870,5870,0
|
|
20250224,165600,100094290,5870,5870,5870,5870,0
|
|
20250224,165500,100094290,5870,5870,5870,5870,0
|
|
20250224,165400,100094290,5870,5870,5870,5870,0
|
|
20250224,165300,100094290,5870,5870,5870,5870,0
|
|
20250224,165200,100094290,5870,5870,5870,5870,0
|
|
20250224,165100,100094290,5870,5870,5870,5870,0
|
|
20250224,165000,100094290,5870,5870,5870,5870,0
|
|
20250224,164900,100094290,5870,5870,5870,5870,0
|
|
20250224,164800,100094290,5870,5870,5870,5870,0
|
|
20250224,164700,100094290,5870,5870,5870,5870,0
|
|
20250224,164600,100094290,5870,5870,5870,5870,0
|
|
20250224,164500,100094290,5870,5870,5870,5870,0
|
|
20250224,164400,100094290,5870,5870,5870,5870,0
|
|
20250224,164300,100094290,5870,5870,5870,5870,0
|
|
20250224,164200,100094290,5870,5870,5870,5870,0
|
|
20250224,164100,100094290,5870,5870,5870,5870,0
|
|
20250224,164000,100094290,5870,5870,5870,5870,335
|
|
20250224,163900,100094290,5870,5870,5870,5870,0
|
|
20250224,163800,100094290,5870,5870,5870,5870,0
|
|
20250224,163700,100094290,5870,5870,5870,5870,0
|
|
20250224,163600,100094290,5870,5870,5870,5870,0
|
|
20250224,163500,100094290,5870,5870,5870,5870,0
|
|
20250224,163400,100094290,5870,5870,5870,5870,0
|
|
20250224,163300,100094290,5870,5870,5870,5870,0
|
|
20250224,163200,100094290,5870,5870,5870,5870,0
|
|
20250224,163100,100094290,5870,5870,5870,5870,0
|
|
20250224,163000,100094290,5870,5870,5870,5870,0
|
|
20250224,162900,100094290,5870,5870,5870,5870,0
|
|
20250224,162800,100094290,5870,5870,5870,5870,0
|
|
20250224,162700,100094290,5870,5870,5870,5870,0
|
|
20250224,162600,100094290,5870,5870,5870,5870,0
|
|
20250224,162500,100094290,5870,5870,5870,5870,0
|
|
20250224,162400,100094290,5870,5870,5870,5870,0
|
|
20250224,162300,100094290,5870,5870,5870,5870,0
|
|
20250224,162200,100094290,5870,5870,5870,5870,0
|
|
20250224,162100,100094290,5870,5870,5870,5870,0
|
|
20250224,162000,100094290,5870,5870,5870,5870,0
|
|
20250224,161900,100094290,5870,5870,5870,5870,0
|
|
20250224,161800,100094290,5870,5870,5870,5870,0
|
|
20250224,161700,100094290,5870,5870,5870,5870,0
|
|
20250224,161600,100094290,5870,5870,5870,5870,0
|
|
20250224,161500,100094290,5870,5870,5870,5870,0
|
|
20250224,161400,100094290,5870,5870,5870,5870,0
|
|
20250224,161300,100094290,5870,5870,5870,5870,0
|
|
20250224,161200,100094290,5870,5870,5870,5870,0
|
|
20250224,161100,100094290,5870,5870,5870,5870,0
|
|
20250224,161000,100094290,5870,5870,5870,5870,335
|
|
20250224,160900,100094290,5870,5870,5870,5870,0
|
|
20250224,160800,100094290,5870,5870,5870,5870,0
|
|
20250224,160700,100094290,5870,5870,5870,5870,0
|
|
20250224,160600,100094290,5870,5870,5870,5870,0
|
|
20250224,160500,100094290,5870,5870,5870,5870,0
|
|
20250224,160400,100094290,5870,5870,5870,5870,0
|
|
20250224,160300,100094290,5870,5870,5870,5870,0
|
|
20250224,160200,100094290,5870,5870,5870,5870,0
|
|
20250224,160100,100094290,5870,5870,5870,5870,0
|
|
20250224,160000,100094290,5870,5870,5870,5870,0
|
|
20250224,155900,100094290,5870,5870,5870,5870,0
|
|
20250224,155800,100094290,5870,5870,5870,5870,0
|
|
20250224,155700,100094290,5870,5870,5870,5870,0
|
|
20250224,155600,100094290,5870,5870,5870,5870,0
|
|
20250224,155500,100094290,5870,5870,5870,5870,0
|
|
20250224,155400,100094290,5870,5870,5870,5870,0
|
|
20250224,155300,100094290,5870,5870,5870,5870,0
|
|
20250224,155200,100094290,5870,5870,5870,5870,0
|
|
20250224,155100,100094290,5870,5870,5870,5870,0
|
|
20250224,155000,100094290,5870,5870,5870,5870,0
|
|
20250224,154900,100094290,5870,5870,5870,5870,0
|
|
20250224,154800,100094290,5870,5870,5870,5870,0
|
|
20250224,154700,100094290,5870,5870,5870,5870,0
|
|
20250224,154600,100094290,5870,5870,5870,5870,0
|
|
20250224,154500,100094290,5870,5870,5870,5870,0
|
|
20250224,154400,100094290,5870,5870,5870,5870,0
|
|
20250224,154300,100094290,5870,5870,5870,5870,0
|
|
20250224,154200,100094290,5870,5870,5870,5870,0
|
|
20250224,154100,100094290,5870,5870,5870,5870,0
|
|
20250224,154000,100094290,5870,5870,5870,5870,335
|
|
20250224,153900,100094290,5870,5870,5870,5870,0
|
|
20250224,153800,100094290,5870,5870,5870,5870,0
|
|
20250224,153700,100094290,5870,5870,5870,5870,0
|
|
20250224,153600,100094290,5870,5870,5870,5870,0
|
|
20250224,153500,100094290,5870,5870,5870,5870,0
|
|
20250224,153400,100094290,5870,5870,5870,5870,0
|
|
20250224,153300,100094290,5870,5870,5870,5870,0
|
|
20250224,153200,100094290,5870,5870,5870,5870,0
|
|
20250224,153100,100094290,5870,5870,5870,5870,0
|
|
20250224,153000,100094290,5870,5870,5870,5870,335
|
|
20250224,152900,98127840,5850,5850,5850,5850,0
|
|
20250224,152800,98127840,5850,5850,5850,5850,0
|
|
20250224,152700,98127840,5850,5850,5850,5850,0
|
|
20250224,152600,98127840,5850,5850,5850,5850,0
|
|
20250224,152500,98127840,5850,5850,5850,5850,0
|
|
20250224,152400,98127840,5850,5850,5850,5850,0
|
|
20250224,152300,98127840,5850,5850,5850,5850,0
|
|
20250224,152200,98127840,5850,5850,5850,5850,0
|
|
20250224,152100,98127840,5850,5850,5850,5850,0
|
|
20250224,152000,98127840,5850,5850,5850,5850,0
|
|
20250224,151900,98127840,5850,5850,5850,5850,38
|
|
20250224,151800,97905540,5850,5850,5850,5850,0
|
|
20250224,151700,97905540,5850,5850,5850,5850,1
|
|
20250224,151600,97899690,5830,5830,5830,5830,80
|
|
20250224,151500,97433290,5840,5840,5840,5830,119
|
|
20250224,151400,96738950,5850,5850,5850,5850,0
|
|
20250224,151300,96738950,5850,5850,5850,5850,0
|
|
20250224,151200,96738950,5850,5850,5850,5850,15
|
|
20250224,151100,96651200,5840,5850,5850,5840,164
|
|
20250224,151000,95693300,5850,5850,5850,5850,0
|
|
20250224,150900,95693300,5850,5850,5850,5850,0
|
|
20250224,150800,95693300,5850,5850,5850,5850,0
|
|
20250224,150700,95693300,5850,5840,5850,5840,4
|
|
20250224,150600,95669930,5840,5840,5840,5840,37
|
|
20250224,150500,95453850,5840,5840,5840,5840,0
|
|
20250224,150400,95453850,5840,5840,5840,5840,74
|
|
20250224,150300,95021690,5840,5840,5840,5840,28
|
|
20250224,150200,94858170,5830,5830,5830,5830,0
|
|
20250224,150100,94858170,5830,5830,5830,5830,171
|
|
20250224,150000,93861240,5840,5840,5840,5840,0
|
|
20250224,145900,93861240,5840,5840,5840,5840,1
|
|
20250224,145800,93855400,5820,5820,5820,5820,0
|
|
20250224,145700,93855400,5820,5820,5820,5820,1
|
|
20250224,145600,93849580,5840,5840,5840,5840,0
|
|
20250224,145500,93849580,5840,5840,5840,5840,30
|
|
20250224,145400,93674380,5820,5820,5820,5820,0
|
|
20250224,145300,93674380,5820,5820,5820,5820,0
|
|
20250224,145200,93674380,5820,5820,5820,5820,120
|
|
20250224,145100,92975980,5840,5840,5840,5840,35
|
|
20250224,145000,92771580,5840,5840,5840,5840,0
|
|
20250224,144900,92771580,5840,5840,5840,5840,0
|
|
20250224,144800,92771580,5840,5840,5840,5840,0
|
|
20250224,144700,92771580,5840,5840,5840,5840,0
|
|
20250224,144600,92771580,5840,5840,5840,5840,0
|
|
20250224,144500,92771580,5840,5840,5840,5840,7
|
|
20250224,144400,92730700,5840,5840,5840,5840,0
|
|
20250224,144300,92730700,5840,5840,5840,5840,0
|
|
20250224,144200,92730700,5840,5840,5840,5840,0
|
|
20250224,144100,92730700,5840,5840,5840,5840,10
|
|
20250224,144000,92672300,5830,5830,5830,5830,1
|
|
20250224,143900,92666470,5830,5830,5830,5830,0
|
|
20250224,143800,92666470,5830,5840,5840,5830,314
|
|
20250224,143700,90833200,5850,5850,5850,5850,66
|
|
20250224,143600,90447100,5850,5850,5850,5850,50
|
|
20250224,143500,90154600,5860,5860,5860,5860,26
|
|
20250224,143400,90002240,5870,5870,5870,5870,1
|
|
20250224,143300,89996370,5860,5860,5860,5860,0
|
|
20250224,143200,89996370,5860,5860,5860,5860,10
|
|
20250224,143100,89937770,5860,5860,5860,5860,11
|
|
20250224,143000,89873310,5860,5860,5860,5860,23
|
|
20250224,142900,89738530,5860,5860,5860,5860,50
|
|
20250224,142800,89445530,5860,5860,5860,5860,0
|
|
20250224,142700,89445530,5860,5860,5860,5860,72
|
|
20250224,142600,89023610,5860,5870,5870,5860,7
|
|
20250224,142500,88982580,5860,5860,5860,5860,0
|
|
20250224,142400,88982580,5860,5860,5860,5860,0
|
|
20250224,142300,88982580,5860,5860,5860,5860,0
|
|
20250224,142200,88982580,5860,5860,5860,5860,465
|
|
20250224,142100,86257680,5850,5850,5850,5850,0
|
|
20250224,142000,86257680,5850,5850,5850,5850,6
|
|
20250224,141900,86222580,5850,5850,5850,5850,22
|
|
20250224,141800,86093880,5860,5860,5860,5860,0
|
|
20250224,141700,86093880,5860,5860,5860,5860,0
|
|
20250224,141600,86093880,5860,5860,5860,5860,0
|
|
20250224,141500,86093880,5860,5860,5860,5860,0
|
|
20250224,141400,86093880,5860,5860,5860,5860,0
|
|
20250224,141300,86093880,5860,5860,5860,5860,0
|
|
20250224,141200,86093880,5860,5850,5860,5840,23
|
|
20250224,141100,85959400,5860,5850,5860,5850,115
|
|
20250224,141000,85286120,5840,5840,5840,5840,156
|
|
20250224,140900,84375080,5840,5840,5840,5840,0
|
|
20250224,140800,84375080,5840,5840,5840,5840,0
|
|
20250224,140700,84375080,5840,5830,5840,5830,11
|
|
20250224,140600,84310940,5840,5840,5840,5840,0
|
|
20250224,140500,84310940,5840,5840,5840,5840,0
|
|
20250224,140400,84310940,5840,5840,5840,5840,0
|
|
20250224,140300,84310940,5840,5840,5840,5840,79
|
|
20250224,140200,83849580,5840,5840,5840,5840,0
|
|
20250224,140100,83849580,5840,5840,5840,5840,0
|
|
20250224,140000,83849580,5840,5840,5840,5840,0
|
|
20250224,135900,83849580,5840,5840,5840,5840,0
|
|
20250224,135800,83849580,5840,5840,5840,5840,1
|
|
20250224,135700,83843740,5840,5840,5840,5840,0
|
|
20250224,135600,83843740,5840,5840,5840,5840,0
|
|
20250224,135500,83843740,5840,5840,5840,5840,0
|
|
20250224,135400,83843740,5840,5840,5840,5840,0
|
|
20250224,135300,83843740,5840,5840,5840,5840,0
|
|
20250224,135200,83843740,5840,5840,5840,5840,0
|
|
20250224,135100,83843740,5840,5840,5840,5840,0
|
|
20250224,135000,83843740,5840,5840,5840,5840,0
|
|
20250224,134900,83843740,5840,5840,5840,5840,85
|
|
20250224,134800,83347340,5830,5830,5830,5830,0
|
|
20250224,134700,83347340,5830,5830,5830,5830,2
|
|
20250224,134600,83335680,5830,5830,5830,5830,0
|
|
20250224,134500,83335680,5830,5830,5830,5830,0
|
|
20250224,134400,83335680,5830,5830,5830,5830,40
|
|
20250224,134300,83102480,5840,5840,5840,5840,0
|
|
20250224,134200,83102480,5840,5840,5840,5840,3
|
|
20250224,134100,83084960,5840,5840,5840,5840,0
|
|
20250224,134000,83084960,5840,5840,5840,5840,30
|
|
20250224,133900,82909760,5830,5830,5830,5830,0
|
|
20250224,133800,82909760,5830,5830,5830,5830,5
|
|
20250224,133700,82880610,5830,5830,5830,5830,0
|
|
20250224,133600,82880610,5830,5830,5830,5830,10
|
|
20250224,133500,82822310,5830,5830,5830,5830,58
|
|
20250224,133400,82484170,5830,5830,5830,5830,0
|
|
20250224,133300,82484170,5830,5830,5830,5830,0
|
|
20250224,133200,82484170,5830,5830,5830,5830,0
|
|
20250224,133100,82484170,5830,5830,5830,5830,30
|
|
20250224,133000,82309270,5830,5830,5830,5830,0
|
|
20250224,132900,82309270,5830,5830,5830,5830,0
|
|
20250224,132800,82309270,5830,5830,5830,5830,0
|
|
20250224,132700,82309270,5830,5830,5830,5830,20
|
|
20250224,132600,82192670,5820,5820,5820,5820,0
|
|
20250224,132500,82192670,5820,5820,5820,5820,0
|
|
20250224,132400,82192670,5820,5820,5820,5820,0
|
|
20250224,132300,82192670,5820,5820,5820,5820,11
|
|
20250224,132200,82128650,5820,5820,5820,5820,0
|
|
20250224,132100,82128650,5820,5820,5820,5820,0
|
|
20250224,132000,82128650,5820,5820,5820,5820,0
|
|
20250224,131900,82128650,5820,5820,5820,5820,0
|
|
20250224,131800,82128650,5820,5820,5820,5820,0
|
|
20250224,131700,82128650,5820,5820,5820,5820,0
|
|
20250224,131600,82128650,5820,5820,5820,5820,0
|
|
20250224,131500,82128650,5820,5820,5820,5820,0
|
|
20250224,131400,82128650,5820,5820,5820,5820,9
|
|
20250224,131300,82076270,5820,5820,5820,5820,0
|
|
20250224,131200,82076270,5820,5820,5820,5820,0
|
|
20250224,131100,82076270,5820,5820,5820,5820,0
|
|
20250224,131000,82076270,5820,5820,5820,5820,1
|
|
20250224,130900,82070450,5810,5810,5810,5810,2
|
|
20250224,130800,82058830,5830,5830,5830,5830,0
|
|
20250224,130700,82058830,5830,5830,5830,5830,0
|
|
20250224,130600,82058830,5830,5830,5830,5830,0
|
|
20250224,130500,82058830,5830,5830,5830,5830,0
|
|
20250224,130400,82058830,5830,5830,5830,5830,0
|
|
20250224,130300,82058830,5830,5830,5830,5830,0
|
|
20250224,130200,82058830,5830,5830,5830,5830,0
|
|
20250224,130100,82058830,5830,5830,5830,5830,0
|
|
20250224,130000,82058830,5830,5830,5830,5830,0
|
|
20250224,125900,82058830,5830,5830,5830,5830,0
|
|
20250224,125800,82058830,5830,5830,5830,5830,0
|
|
20250224,125700,82058830,5830,5830,5830,5830,0
|
|
20250224,125600,82058830,5830,5830,5830,5830,0
|
|
20250224,125500,82058830,5830,5830,5830,5830,0
|
|
20250224,125400,82058830,5830,5830,5830,5830,0
|
|
20250224,125300,82058830,5830,5830,5830,5830,0
|
|
20250224,125200,82058830,5830,5820,5830,5820,10
|
|
20250224,125100,82000620,5820,5820,5820,5820,0
|
|
20250224,125000,82000620,5820,5820,5820,5820,0
|
|
20250224,124900,82000620,5820,5820,5820,5820,1
|
|
20250224,124800,81994800,5810,5810,5810,5810,0
|
|
20250224,124700,81994800,5810,5810,5810,5810,0
|
|
20250224,124600,81994800,5810,5810,5810,5810,0
|
|
20250224,124500,81994800,5810,5810,5810,5810,0
|
|
20250224,124400,81994800,5810,5810,5810,5810,0
|
|
20250224,124300,81994800,5810,5810,5810,5810,0
|
|
20250224,124200,81994800,5810,5810,5810,5810,84
|
|
20250224,124100,81506760,5820,5820,5820,5820,0
|
|
20250224,124000,81506760,5820,5820,5820,5820,0
|
|
20250224,123900,81506760,5820,5820,5820,5820,0
|
|
20250224,123800,81506760,5820,5820,5820,5820,0
|
|
20250224,123700,81506760,5820,5820,5820,5820,0
|
|
20250224,123600,81506760,5820,5820,5820,5820,0
|
|
20250224,123500,81506760,5820,5820,5820,5820,0
|
|
20250224,123400,81506760,5820,5820,5820,5820,0
|
|
20250224,123300,81506760,5820,5820,5820,5820,0
|
|
20250224,123200,81506760,5820,5820,5820,5820,0
|
|
20250224,123100,81506760,5820,5820,5820,5820,0
|
|
20250224,123000,81506760,5820,5820,5820,5820,0
|
|
20250224,122900,81506760,5820,5820,5820,5820,0
|
|
20250224,122800,81506760,5820,5820,5820,5820,0
|
|
20250224,122700,81506760,5820,5820,5820,5820,0
|
|
20250224,122600,81506760,5820,5820,5820,5820,0
|
|
20250224,122500,81506760,5820,5820,5820,5820,0
|
|
20250224,122400,81506760,5820,5820,5820,5820,0
|
|
20250224,122300,81506760,5820,5820,5820,5820,0
|
|
20250224,122200,81506760,5820,5820,5820,5820,0
|
|
20250224,122100,81506760,5820,5820,5820,5820,4
|
|
20250224,122000,81483480,5830,5830,5830,5830,0
|
|
20250224,121900,81483480,5830,5830,5830,5830,0
|
|
20250224,121800,81483480,5830,5830,5830,5830,0
|
|
20250224,121700,81483480,5830,5830,5830,5830,0
|
|
20250224,121600,81483480,5830,5830,5830,5830,0
|
|
20250224,121500,81483480,5830,5830,5830,5830,1
|
|
20250224,121400,81477650,5820,5820,5820,5820,19
|
|
20250224,121300,81367070,5830,5830,5830,5830,0
|
|
20250224,121200,81367070,5830,5830,5830,5830,101
|
|
20250224,121100,80778240,5830,5830,5830,5830,0
|
|
20250224,121000,80778240,5830,5830,5830,5830,0
|
|
20250224,120900,80778240,5830,5830,5830,5830,0
|
|
20250224,120800,80778240,5830,5830,5830,5830,0
|
|
20250224,120700,80778240,5830,5830,5830,5830,0
|
|
20250224,120600,80778240,5830,5830,5830,5830,0
|
|
20250224,120500,80778240,5830,5830,5830,5830,1
|
|
20250224,120400,80772410,5820,5820,5820,5820,10
|
|
20250224,120300,80714210,5820,5820,5820,5820,0
|
|
20250224,120200,80714210,5820,5820,5820,5820,0
|
|
20250224,120100,80714210,5820,5820,5820,5820,0
|
|
20250224,120000,80714210,5820,5820,5820,5820,0
|
|
20250224,115900,80714210,5820,5820,5820,5820,0
|
|
20250224,115800,80714210,5820,5820,5820,5820,1
|
|
20250224,115700,80708390,5830,5830,5830,5830,0
|
|
20250224,115600,80708390,5830,5830,5830,5830,0
|
|
20250224,115500,80708390,5830,5820,5830,5820,41
|
|
20250224,115400,80469760,5820,5820,5820,5820,329
|
|
20250224,115300,78554980,5830,5830,5830,5830,0
|
|
20250224,115200,78554980,5830,5830,5830,5830,0
|
|
20250224,115100,78554980,5830,5830,5830,5830,0
|
|
20250224,115000,78554980,5830,5830,5830,5830,0
|
|
20250224,114900,78554980,5830,5830,5830,5830,20
|
|
20250224,114800,78438380,5830,5830,5830,5830,0
|
|
20250224,114700,78438380,5830,5830,5830,5830,300
|
|
20250224,114600,76689380,5820,5820,5820,5820,0
|
|
20250224,114500,76689380,5820,5820,5820,5820,0
|
|
20250224,114400,76689380,5820,5820,5820,5820,0
|
|
20250224,114300,76689380,5820,5820,5820,5820,0
|
|
20250224,114200,76689380,5820,5820,5820,5820,0
|
|
20250224,114100,76689380,5820,5820,5820,5820,181
|
|
20250224,114000,75635960,5820,5820,5820,5820,0
|
|
20250224,113900,75635960,5820,5820,5820,5820,1
|
|
20250224,113800,75630140,5830,5830,5830,5830,0
|
|
20250224,113700,75630140,5830,5830,5830,5830,1
|
|
20250224,113600,75624310,5850,5850,5850,5850,0
|
|
20250224,113500,75624310,5850,5850,5850,5850,0
|
|
20250224,113400,75624310,5850,5850,5850,5850,0
|
|
20250224,113300,75624310,5850,5850,5850,5850,0
|
|
20250224,113200,75624310,5850,5850,5850,5850,0
|
|
20250224,113100,75624310,5850,5850,5850,5850,0
|
|
20250224,113000,75624310,5850,5850,5850,5850,0
|
|
20250224,112900,75624310,5850,5850,5850,5850,0
|
|
20250224,112800,75624310,5850,5850,5850,5850,119
|
|
20250224,112700,74928160,5850,5850,5850,5850,15
|
|
20250224,112600,74840410,5850,5850,5850,5850,20
|
|
20250224,112500,74723410,5850,5850,5850,5850,0
|
|
20250224,112400,74723410,5850,5850,5850,5850,1
|
|
20250224,112300,74717560,5860,5860,5860,5860,0
|
|
20250224,112200,74717560,5860,5860,5860,5860,0
|
|
20250224,112100,74717560,5860,5860,5860,5860,0
|
|
20250224,112000,74717560,5860,5850,5860,5850,11
|
|
20250224,111900,74653200,5860,5850,5860,5850,62
|
|
20250224,111800,74290480,5850,5830,5850,5830,2882
|
|
20250224,111700,57440050,5830,5820,5830,5820,36
|
|
20250224,111600,57230190,5830,5830,5830,5830,1
|
|
20250224,111500,57224360,5810,5810,5810,5810,0
|
|
20250224,111400,57224360,5810,5810,5810,5810,0
|
|
20250224,111300,57224360,5810,5810,5810,5810,9
|
|
20250224,111200,57172070,5830,5830,5830,5830,0
|
|
20250224,111100,57172070,5830,5830,5830,5830,0
|
|
20250224,111000,57172070,5830,5830,5830,5830,2
|
|
20250224,110900,57160410,5830,5830,5830,5830,508
|
|
20250224,110800,54198770,5830,5830,5830,5830,59
|
|
20250224,110700,53854800,5830,5820,5830,5820,1203
|
|
20250224,110600,46842410,5820,5820,5820,5820,0
|
|
20250224,110500,46842410,5820,5820,5820,5820,0
|
|
20250224,110400,46842410,5820,5820,5820,5820,0
|
|
20250224,110300,46842410,5820,5820,5820,5820,0
|
|
20250224,110200,46842410,5820,5810,5820,5810,841
|
|
20250224,110100,41951980,5810,5810,5810,5810,0
|
|
20250224,110000,41951980,5810,5810,5810,5810,0
|
|
20250224,105900,41951980,5810,5810,5810,5810,0
|
|
20250224,105800,41951980,5810,5810,5810,5810,10
|
|
20250224,105700,41893880,5800,5800,5800,5800,0
|
|
20250224,105600,41893880,5800,5800,5800,5800,0
|
|
20250224,105500,41893880,5800,5800,5800,5800,0
|
|
20250224,105400,41893880,5800,5800,5800,5800,0
|
|
20250224,105300,41893880,5800,5800,5800,5800,30
|
|
20250224,105200,41719880,5800,5800,5800,5800,0
|
|
20250224,105100,41719880,5800,5800,5800,5800,0
|
|
20250224,105000,41719880,5800,5800,5800,5800,0
|
|
20250224,104900,41719880,5800,5800,5800,5800,0
|
|
20250224,104800,41719880,5800,5800,5800,5800,0
|
|
20250224,104700,41719880,5800,5800,5800,5800,0
|
|
20250224,104600,41719880,5800,5800,5800,5800,0
|
|
20250224,104500,41719880,5800,5800,5800,5800,0
|
|
20250224,104400,41719880,5800,5800,5800,5800,0
|
|
20250224,104300,41719880,5800,5800,5800,5800,0
|
|
20250224,104200,41719880,5800,5800,5800,5800,0
|
|
20250224,104100,41719880,5800,5800,5800,5800,0
|
|
20250224,104000,41719880,5800,5800,5800,5800,0
|
|
20250224,103900,41719880,5800,5810,5810,5800,180
|
|
20250224,103800,40674880,5810,5810,5810,5810,0
|
|
20250224,103700,40674880,5810,5810,5810,5810,30
|
|
20250224,103600,40500580,5810,5810,5810,5810,0
|
|
20250224,103500,40500580,5810,5800,5810,5800,18
|
|
20250224,103400,40396150,5800,5800,5800,5800,0
|
|
20250224,103300,40396150,5800,5800,5800,5800,0
|
|
20250224,103200,40396150,5800,5800,5800,5800,0
|
|
20250224,103100,40396150,5800,5800,5800,5800,0
|
|
20250224,103000,40396150,5800,5800,5800,5800,2
|
|
20250224,102900,40384550,5810,5810,5810,5810,0
|
|
20250224,102800,40384550,5810,5810,5810,5810,1
|
|
20250224,102700,40378740,5800,5800,5800,5800,30
|
|
20250224,102600,40204740,5810,5810,5810,5810,0
|
|
20250224,102500,40204740,5810,5810,5810,5810,0
|
|
20250224,102400,40204740,5810,5790,5810,5790,173
|
|
20250224,102300,39201870,5790,5790,5790,5790,0
|
|
20250224,102200,39201870,5790,5790,5790,5790,0
|
|
20250224,102100,39201870,5790,5790,5790,5790,0
|
|
20250224,102000,39201870,5790,5790,5790,5790,0
|
|
20250224,101900,39201870,5790,5790,5790,5790,0
|
|
20250224,101800,39201870,5790,5790,5790,5790,0
|
|
20250224,101700,39201870,5790,5790,5790,5790,0
|
|
20250224,101600,39201870,5790,5790,5790,5790,0
|
|
20250224,101500,39201870,5790,5790,5790,5790,47
|
|
20250224,101400,38929740,5810,5810,5810,5810,0
|
|
20250224,101300,38929740,5810,5810,5810,5810,1
|
|
20250224,101200,38923930,5810,5800,5810,5800,200
|
|
20250224,101100,37762030,5790,5790,5790,5790,0
|
|
20250224,101000,37762030,5790,5790,5790,5790,0
|
|
20250224,100900,37762030,5790,5790,5790,5790,0
|
|
20250224,100800,37762030,5790,5790,5790,5790,0
|
|
20250224,100700,37762030,5790,5800,5800,5790,15
|
|
20250224,100600,37675160,5810,5810,5810,5810,0
|
|
20250224,100500,37675160,5810,5800,5810,5800,81
|
|
20250224,100400,37205350,5810,5800,5810,5800,140
|
|
20250224,100300,36393260,5800,5800,5800,5800,0
|
|
20250224,100200,36393260,5800,5800,5800,5800,0
|
|
20250224,100100,36393260,5800,5800,5800,5800,10
|
|
20250224,100000,36335260,5810,5800,5810,5800,160
|
|
20250224,095900,35405900,5800,5800,5800,5800,0
|
|
20250224,095800,35405900,5800,5800,5800,5800,0
|
|
20250224,095700,35405900,5800,5800,5800,5800,0
|
|
20250224,095600,35405900,5800,5800,5800,5800,0
|
|
20250224,095500,35405900,5800,5800,5800,5800,0
|
|
20250224,095400,35405900,5800,5800,5800,5800,30
|
|
20250224,095300,35231900,5800,5800,5800,5800,3
|
|
20250224,095200,35214500,5800,5800,5800,5800,2
|
|
20250224,095100,35202900,5800,5780,5800,5780,27
|
|
20250224,095000,35046820,5800,5790,5800,5790,3
|
|
20250224,094900,35029430,5790,5790,5790,5790,1
|
|
20250224,094800,35023640,5800,5800,5800,5800,0
|
|
20250224,094700,35023640,5800,5800,5800,5800,0
|
|
20250224,094600,35023640,5800,5800,5800,5800,0
|
|
20250224,094500,35023640,5800,5800,5800,5800,0
|
|
20250224,094400,35023640,5800,5800,5800,5800,0
|
|
20250224,094300,35023640,5800,5800,5800,5800,0
|
|
20250224,094200,35023640,5800,5800,5800,5800,430
|
|
20250224,094100,32529640,5800,5800,5800,5800,0
|
|
20250224,094000,32529640,5800,5800,5800,5800,129
|
|
20250224,093900,31781440,5790,5790,5790,5790,30
|
|
20250224,093800,31607740,5790,5790,5790,5790,10
|
|
20250224,093700,31549840,5780,5780,5780,5780,0
|
|
20250224,093600,31549840,5780,5780,5780,5780,15
|
|
20250224,093500,31463140,5800,5780,5800,5780,300
|
|
20250224,093400,29723200,5800,5790,5800,5770,320
|
|
20250224,093300,27869450,5800,5800,5800,5800,961
|
|
20250224,093200,22295650,5800,5790,5800,5790,300
|
|
20250224,093100,20558590,5790,5790,5790,5790,0
|
|
20250224,093000,20558590,5790,5770,5790,5770,98
|
|
20250224,092900,19991600,5770,5770,5770,5770,0
|
|
20250224,092800,19991600,5770,5770,5770,5770,15
|
|
20250224,092700,19905050,5770,5770,5770,5770,14
|
|
20250224,092600,19824270,5770,5770,5770,5770,86
|
|
20250224,092500,19328050,5770,5770,5770,5770,1
|
|
20250224,092400,19322280,5760,5760,5770,5760,87
|
|
20250224,092300,18820860,5760,5760,5760,5760,0
|
|
20250224,092200,18820860,5760,5760,5760,5760,73
|
|
20250224,092100,18400380,5760,5750,5760,5750,768
|
|
20250224,092000,13984150,5750,5750,5750,5750,0
|
|
20250224,091900,13984150,5750,5750,5750,5750,0
|
|
20250224,091800,13984150,5750,5750,5750,5750,0
|
|
20250224,091700,13984150,5750,5750,5750,5750,0
|
|
20250224,091600,13984150,5750,5750,5750,5750,0
|
|
20250224,091500,13984150,5750,5750,5750,5750,0
|
|
20250224,091400,13984150,5750,5750,5750,5750,0
|
|
20250224,091300,13984150,5750,5750,5750,5750,0
|
|
20250224,091200,13984150,5750,5750,5750,5750,0
|
|
20250224,091100,13984150,5750,5750,5750,5750,0
|
|
20250224,091000,13984150,5750,5750,5750,5750,0
|
|
20250224,090900,13984150,5750,5750,5750,5750,124
|
|
20250224,090800,13271150,5750,5750,5750,5750,0
|
|
20250224,090700,13271150,5750,5750,5750,5750,96
|
|
20250224,090600,12719150,5750,5750,5750,5750,1000
|
|
20250224,090500,6969150,5750,5750,5750,5750,494
|
|
20250224,090400,4128650,5750,5750,5750,5750,100
|
|
20250224,090300,3553650,5750,5750,5750,5750,0
|
|
20250224,090200,3553650,5750,5750,5750,5750,0
|
|
20250224,090100,3553650,5750,5750,5750,5750,0
|
|
20250224,090000,3553650,5750,5760,5760,5750,617
|