704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,204100,105183520,5950,5950,5950,5950,822
|
|
20250225,204000,105183520,5950,5950,5950,5950,0
|
|
20250225,203900,105183520,5950,5950,5950,5950,0
|
|
20250225,203800,105183520,5950,5950,5950,5950,0
|
|
20250225,203700,105183520,5950,5950,5950,5950,0
|
|
20250225,203600,105183520,5950,5950,5950,5950,0
|
|
20250225,203500,105183520,5950,5950,5950,5950,0
|
|
20250225,203400,105183520,5950,5950,5950,5950,0
|
|
20250225,203300,105183520,5950,5950,5950,5950,0
|
|
20250225,203200,105183520,5950,5950,5950,5950,0
|
|
20250225,203100,105183520,5950,5950,5950,5950,0
|
|
20250225,203000,105183520,5950,5950,5950,5950,0
|
|
20250225,202900,105183520,5950,5950,5950,5950,0
|
|
20250225,202800,105183520,5950,5950,5950,5950,0
|
|
20250225,202700,105183520,5950,5950,5950,5950,0
|
|
20250225,202600,105183520,5950,5950,5950,5950,0
|
|
20250225,202500,105183520,5950,5950,5950,5950,0
|
|
20250225,202400,105183520,5950,5950,5950,5950,0
|
|
20250225,202300,105183520,5950,5950,5950,5950,0
|
|
20250225,202200,105183520,5950,5950,5950,5950,0
|
|
20250225,202100,105183520,5950,5950,5950,5950,0
|
|
20250225,202000,105183520,5950,5950,5950,5950,0
|
|
20250225,201900,105183520,5950,5950,5950,5950,0
|
|
20250225,201800,105183520,5950,5950,5950,5950,0
|
|
20250225,201700,105183520,5950,5950,5950,5950,0
|
|
20250225,201600,105183520,5950,5950,5950,5950,0
|
|
20250225,201500,105183520,5950,5950,5950,5950,0
|
|
20250225,201400,105183520,5950,5950,5950,5950,0
|
|
20250225,201300,105183520,5950,5950,5950,5950,0
|
|
20250225,201200,105183520,5950,5950,5950,5950,0
|
|
20250225,201100,105183520,5950,5950,5950,5950,822
|
|
20250225,201000,105183520,5950,5950,5950,5950,0
|
|
20250225,200900,105183520,5950,5950,5950,5950,0
|
|
20250225,200800,105183520,5950,5950,5950,5950,0
|
|
20250225,200700,105183520,5950,5950,5950,5950,0
|
|
20250225,200600,105183520,5950,5950,5950,5950,0
|
|
20250225,200500,105183520,5950,5950,5950,5950,0
|
|
20250225,200400,105183520,5950,5950,5950,5950,0
|
|
20250225,200300,105183520,5950,5950,5950,5950,0
|
|
20250225,200200,105183520,5950,5950,5950,5950,0
|
|
20250225,200100,105183520,5950,5950,5950,5950,0
|
|
20250225,200000,105183520,5950,5950,5950,5950,0
|
|
20250225,195900,105183520,5950,5950,5950,5950,0
|
|
20250225,195800,105183520,5950,5950,5950,5950,0
|
|
20250225,195700,105183520,5950,5950,5950,5950,0
|
|
20250225,195600,105183520,5950,5950,5950,5950,0
|
|
20250225,195500,105183520,5950,5950,5950,5950,0
|
|
20250225,195400,105183520,5950,5950,5950,5950,0
|
|
20250225,195300,105183520,5950,5950,5950,5950,0
|
|
20250225,195200,105183520,5950,5950,5950,5950,0
|
|
20250225,195100,105183520,5950,5950,5950,5950,0
|
|
20250225,195000,105183520,5950,5950,5950,5950,0
|
|
20250225,194900,105183520,5950,5950,5950,5950,0
|
|
20250225,194800,105183520,5950,5950,5950,5950,0
|
|
20250225,194700,105183520,5950,5950,5950,5950,0
|
|
20250225,194600,105183520,5950,5950,5950,5950,0
|
|
20250225,194500,105183520,5950,5950,5950,5950,0
|
|
20250225,194400,105183520,5950,5950,5950,5950,0
|
|
20250225,194300,105183520,5950,5950,5950,5950,0
|
|
20250225,194200,105183520,5950,5950,5950,5950,0
|
|
20250225,194100,105183520,5950,5950,5950,5950,822
|
|
20250225,194000,105183520,5950,5950,5950,5950,0
|
|
20250225,193900,105183520,5950,5950,5950,5950,0
|
|
20250225,193800,105183520,5950,5950,5950,5950,0
|
|
20250225,193700,105183520,5950,5950,5950,5950,0
|
|
20250225,193600,105183520,5950,5950,5950,5950,0
|
|
20250225,193500,105183520,5950,5950,5950,5950,0
|
|
20250225,193400,105183520,5950,5950,5950,5950,0
|
|
20250225,193300,105183520,5950,5950,5950,5950,0
|
|
20250225,193200,105183520,5950,5950,5950,5950,0
|
|
20250225,193100,105183520,5950,5950,5950,5950,0
|
|
20250225,193000,105183520,5950,5950,5950,5950,0
|
|
20250225,192900,105183520,5950,5950,5950,5950,0
|
|
20250225,192800,105183520,5950,5950,5950,5950,0
|
|
20250225,192700,105183520,5950,5950,5950,5950,0
|
|
20250225,192600,105183520,5950,5950,5950,5950,0
|
|
20250225,192500,105183520,5950,5950,5950,5950,0
|
|
20250225,192400,105183520,5950,5950,5950,5950,0
|
|
20250225,192300,105183520,5950,5950,5950,5950,0
|
|
20250225,192200,105183520,5950,5950,5950,5950,0
|
|
20250225,192100,105183520,5950,5950,5950,5950,0
|
|
20250225,192000,105183520,5950,5950,5950,5950,0
|
|
20250225,191900,105183520,5950,5950,5950,5950,0
|
|
20250225,191800,105183520,5950,5950,5950,5950,0
|
|
20250225,191700,105183520,5950,5950,5950,5950,0
|
|
20250225,191600,105183520,5950,5950,5950,5950,0
|
|
20250225,191500,105183520,5950,5950,5950,5950,0
|
|
20250225,191400,105183520,5950,5950,5950,5950,0
|
|
20250225,191300,105183520,5950,5950,5950,5950,0
|
|
20250225,191200,105183520,5950,5950,5950,5950,0
|
|
20250225,191100,105183520,5950,5950,5950,5950,822
|
|
20250225,191000,105183520,5950,5950,5950,5950,0
|
|
20250225,190900,105183520,5950,5950,5950,5950,0
|
|
20250225,190800,105183520,5950,5950,5950,5950,0
|
|
20250225,190700,105183520,5950,5950,5950,5950,0
|
|
20250225,190600,105183520,5950,5950,5950,5950,0
|
|
20250225,190500,105183520,5950,5950,5950,5950,0
|
|
20250225,190400,105183520,5950,5950,5950,5950,0
|
|
20250225,190300,105183520,5950,5950,5950,5950,0
|
|
20250225,190200,105183520,5950,5950,5950,5950,0
|
|
20250225,190100,105183520,5950,5950,5950,5950,0
|
|
20250225,190000,105183520,5950,5950,5950,5950,0
|
|
20250225,185900,105183520,5950,5950,5950,5950,0
|
|
20250225,185800,105183520,5950,5950,5950,5950,0
|
|
20250225,185700,105183520,5950,5950,5950,5950,0
|
|
20250225,185600,105183520,5950,5950,5950,5950,0
|
|
20250225,185500,105183520,5950,5950,5950,5950,0
|
|
20250225,185400,105183520,5950,5950,5950,5950,0
|
|
20250225,185300,105183520,5950,5950,5950,5950,0
|
|
20250225,185200,105183520,5950,5950,5950,5950,0
|
|
20250225,185100,105183520,5950,5950,5950,5950,0
|
|
20250225,185000,105183520,5950,5950,5950,5950,0
|
|
20250225,184900,105183520,5950,5950,5950,5950,0
|
|
20250225,184800,105183520,5950,5950,5950,5950,0
|
|
20250225,184700,105183520,5950,5950,5950,5950,0
|
|
20250225,184600,105183520,5950,5950,5950,5950,0
|
|
20250225,184500,105183520,5950,5950,5950,5950,0
|
|
20250225,184400,105183520,5950,5950,5950,5950,0
|
|
20250225,184300,105183520,5950,5950,5950,5950,0
|
|
20250225,184200,105183520,5950,5950,5950,5950,0
|
|
20250225,184100,105183520,5950,5950,5950,5950,822
|
|
20250225,184000,105183520,5950,5950,5950,5950,0
|
|
20250225,183900,105183520,5950,5950,5950,5950,0
|
|
20250225,183800,105183520,5950,5950,5950,5950,0
|
|
20250225,183700,105183520,5950,5950,5950,5950,0
|
|
20250225,183600,105183520,5950,5950,5950,5950,0
|
|
20250225,183500,105183520,5950,5950,5950,5950,0
|
|
20250225,183400,105183520,5950,5950,5950,5950,0
|
|
20250225,183300,105183520,5950,5950,5950,5950,0
|
|
20250225,183200,105183520,5950,5950,5950,5950,0
|
|
20250225,183100,105183520,5950,5950,5950,5950,0
|
|
20250225,183000,105183520,5950,5950,5950,5950,0
|
|
20250225,182900,105183520,5950,5950,5950,5950,0
|
|
20250225,182800,105183520,5950,5950,5950,5950,0
|
|
20250225,182700,105183520,5950,5950,5950,5950,0
|
|
20250225,182600,105183520,5950,5950,5950,5950,0
|
|
20250225,182500,105183520,5950,5950,5950,5950,0
|
|
20250225,182400,105183520,5950,5950,5950,5950,0
|
|
20250225,182300,105183520,5950,5950,5950,5950,0
|
|
20250225,182200,105183520,5950,5950,5950,5950,0
|
|
20250225,182100,105183520,5950,5950,5950,5950,0
|
|
20250225,182000,105183520,5950,5950,5950,5950,0
|
|
20250225,181900,105183520,5950,5950,5950,5950,0
|
|
20250225,181800,105183520,5950,5950,5950,5950,0
|
|
20250225,181700,105183520,5950,5950,5950,5950,0
|
|
20250225,181600,105183520,5950,5950,5950,5950,0
|
|
20250225,181500,105183520,5950,5950,5950,5950,0
|
|
20250225,181400,105183520,5950,5950,5950,5950,0
|
|
20250225,181300,105183520,5950,5950,5950,5950,0
|
|
20250225,181200,105183520,5950,5950,5950,5950,0
|
|
20250225,181100,105183520,5950,5950,5950,5950,822
|
|
20250225,181000,105183520,5950,5950,5950,5950,0
|
|
20250225,180900,105183520,5950,5950,5950,5950,0
|
|
20250225,180800,105183520,5950,5950,5950,5950,0
|
|
20250225,180700,105183520,5950,5950,5950,5950,0
|
|
20250225,180600,105183520,5950,5950,5950,5950,0
|
|
20250225,180500,105183520,5950,5950,5950,5950,0
|
|
20250225,180400,105183520,5950,5950,5950,5950,0
|
|
20250225,180300,105183520,5950,5950,5950,5950,0
|
|
20250225,180200,105183520,5950,5950,5950,5950,0
|
|
20250225,180100,105183520,5950,5950,5950,5950,0
|
|
20250225,180000,105183520,5950,5950,5950,5950,0
|
|
20250225,175900,105183520,5950,5950,5950,5950,0
|
|
20250225,175800,105183520,5950,5950,5950,5950,0
|
|
20250225,175700,105183520,5950,5950,5950,5950,0
|
|
20250225,175600,105183520,5950,5950,5950,5950,0
|
|
20250225,175500,105183520,5950,5950,5950,5950,0
|
|
20250225,175400,105183520,5950,5950,5950,5950,0
|
|
20250225,175300,105183520,5950,5950,5950,5950,0
|
|
20250225,175200,105183520,5950,5950,5950,5950,0
|
|
20250225,175100,105183520,5950,5950,5950,5950,0
|
|
20250225,175000,105183520,5950,5950,5950,5950,0
|
|
20250225,174900,105183520,5950,5950,5950,5950,0
|
|
20250225,174800,105183520,5950,5950,5950,5950,0
|
|
20250225,174700,105183520,5950,5950,5950,5950,0
|
|
20250225,174600,105183520,5950,5950,5950,5950,0
|
|
20250225,174500,105183520,5950,5950,5950,5950,0
|
|
20250225,174400,105183520,5950,5950,5950,5950,0
|
|
20250225,174300,105183520,5950,5950,5950,5950,0
|
|
20250225,174200,105183520,5950,5950,5950,5950,0
|
|
20250225,174100,105183520,5950,5950,5950,5950,822
|
|
20250225,174000,105183520,5950,5950,5950,5950,0
|
|
20250225,173900,105183520,5950,5950,5950,5950,0
|
|
20250225,173800,105183520,5950,5950,5950,5950,0
|
|
20250225,173700,105183520,5950,5950,5950,5950,0
|
|
20250225,173600,105183520,5950,5950,5950,5950,0
|
|
20250225,173500,105183520,5950,5950,5950,5950,0
|
|
20250225,173400,105183520,5950,5950,5950,5950,0
|
|
20250225,173300,105183520,5950,5950,5950,5950,0
|
|
20250225,173200,105183520,5950,5950,5950,5950,0
|
|
20250225,173100,105183520,5950,5950,5950,5950,0
|
|
20250225,173000,105183520,5950,5950,5950,5950,0
|
|
20250225,172900,105183520,5950,5950,5950,5950,0
|
|
20250225,172800,105183520,5950,5950,5950,5950,0
|
|
20250225,172700,105183520,5950,5950,5950,5950,0
|
|
20250225,172600,105183520,5950,5950,5950,5950,0
|
|
20250225,172500,105183520,5950,5950,5950,5950,0
|
|
20250225,172400,105183520,5950,5950,5950,5950,0
|
|
20250225,172300,105183520,5950,5950,5950,5950,0
|
|
20250225,172200,105183520,5950,5950,5950,5950,0
|
|
20250225,172100,105183520,5950,5950,5950,5950,0
|
|
20250225,172000,105183520,5950,5950,5950,5950,0
|
|
20250225,171900,105183520,5950,5950,5950,5950,0
|
|
20250225,171800,105183520,5950,5950,5950,5950,0
|
|
20250225,171700,105183520,5950,5950,5950,5950,0
|
|
20250225,171600,105183520,5950,5950,5950,5950,0
|
|
20250225,171500,105183520,5950,5950,5950,5950,0
|
|
20250225,171400,105183520,5950,5950,5950,5950,0
|
|
20250225,171300,105183520,5950,5950,5950,5950,0
|
|
20250225,171200,105183520,5950,5950,5950,5950,0
|
|
20250225,171100,105183520,5950,5950,5950,5950,822
|
|
20250225,171000,105183520,5950,5950,5950,5950,0
|
|
20250225,170900,105183520,5950,5950,5950,5950,0
|
|
20250225,170800,105183520,5950,5950,5950,5950,0
|
|
20250225,170700,105183520,5950,5950,5950,5950,0
|
|
20250225,170600,105183520,5950,5950,5950,5950,0
|
|
20250225,170500,105183520,5950,5950,5950,5950,0
|
|
20250225,170400,105183520,5950,5950,5950,5950,0
|
|
20250225,170300,105183520,5950,5950,5950,5950,0
|
|
20250225,170200,105183520,5950,5950,5950,5950,0
|
|
20250225,170100,105183520,5950,5950,5950,5950,0
|
|
20250225,170000,105183520,5950,5950,5950,5950,0
|
|
20250225,165900,105183520,5950,5950,5950,5950,0
|
|
20250225,165800,105183520,5950,5950,5950,5950,0
|
|
20250225,165700,105183520,5950,5950,5950,5950,0
|
|
20250225,165600,105183520,5950,5950,5950,5950,0
|
|
20250225,165500,105183520,5950,5950,5950,5950,0
|
|
20250225,165400,105183520,5950,5950,5950,5950,0
|
|
20250225,165300,105183520,5950,5950,5950,5950,0
|
|
20250225,165200,105183520,5950,5950,5950,5950,0
|
|
20250225,165100,105183520,5950,5950,5950,5950,0
|
|
20250225,165000,105183520,5950,5950,5950,5950,0
|
|
20250225,164900,105183520,5950,5950,5950,5950,0
|
|
20250225,164800,105183520,5950,5950,5950,5950,0
|
|
20250225,164700,105183520,5950,5950,5950,5950,0
|
|
20250225,164600,105183520,5950,5950,5950,5950,0
|
|
20250225,164500,105183520,5950,5950,5950,5950,0
|
|
20250225,164400,105183520,5950,5950,5950,5950,0
|
|
20250225,164300,105183520,5950,5950,5950,5950,0
|
|
20250225,164200,105183520,5950,5950,5950,5950,0
|
|
20250225,164100,105183520,5950,5950,5950,5950,822
|
|
20250225,164000,105183520,5950,5950,5950,5950,0
|
|
20250225,163900,105183520,5950,5950,5950,5950,0
|
|
20250225,163800,105183520,5950,5950,5950,5950,0
|
|
20250225,163700,105183520,5950,5950,5950,5950,0
|
|
20250225,163600,105183520,5950,5950,5950,5950,0
|
|
20250225,163500,105183520,5950,5950,5950,5950,0
|
|
20250225,163400,105183520,5950,5950,5950,5950,0
|
|
20250225,163300,105183520,5950,5950,5950,5950,0
|
|
20250225,163200,105183520,5950,5950,5950,5950,0
|
|
20250225,163100,105183520,5950,5950,5950,5950,0
|
|
20250225,163000,105183520,5950,5950,5950,5950,0
|
|
20250225,162900,105183520,5950,5950,5950,5950,0
|
|
20250225,162800,105183520,5950,5950,5950,5950,0
|
|
20250225,162700,105183520,5950,5950,5950,5950,0
|
|
20250225,162600,105183520,5950,5950,5950,5950,0
|
|
20250225,162500,105183520,5950,5950,5950,5950,0
|
|
20250225,162400,105183520,5950,5950,5950,5950,0
|
|
20250225,162300,105183520,5950,5950,5950,5950,0
|
|
20250225,162200,105183520,5950,5950,5950,5950,0
|
|
20250225,162100,105183520,5950,5950,5950,5950,0
|
|
20250225,162000,105183520,5950,5950,5950,5950,0
|
|
20250225,161900,105183520,5950,5950,5950,5950,0
|
|
20250225,161800,105183520,5950,5950,5950,5950,0
|
|
20250225,161700,105183520,5950,5950,5950,5950,0
|
|
20250225,161600,105183520,5950,5950,5950,5950,0
|
|
20250225,161500,105183520,5950,5950,5950,5950,0
|
|
20250225,161400,105183520,5950,5950,5950,5950,0
|
|
20250225,161300,105183520,5950,5950,5950,5950,0
|
|
20250225,161200,105183520,5950,5950,5950,5950,0
|
|
20250225,161100,105183520,5950,5950,5950,5950,822
|
|
20250225,161000,105183520,5950,5950,5950,5950,0
|
|
20250225,160900,105183520,5950,5950,5950,5950,0
|
|
20250225,160800,105183520,5950,5950,5950,5950,0
|
|
20250225,160700,105183520,5950,5950,5950,5950,0
|
|
20250225,160600,105183520,5950,5950,5950,5950,0
|
|
20250225,160500,105183520,5950,5950,5950,5950,0
|
|
20250225,160400,105183520,5950,5950,5950,5950,0
|
|
20250225,160300,105183520,5950,5950,5950,5950,0
|
|
20250225,160200,105183520,5950,5950,5950,5950,0
|
|
20250225,160100,105183520,5950,5950,5950,5950,0
|
|
20250225,160000,105183520,5950,5950,5950,5950,0
|
|
20250225,155900,105183520,5950,5950,5950,5950,0
|
|
20250225,155800,105183520,5950,5950,5950,5950,0
|
|
20250225,155700,105183520,5950,5950,5950,5950,0
|
|
20250225,155600,105183520,5950,5950,5950,5950,0
|
|
20250225,155500,105183520,5950,5950,5950,5950,0
|
|
20250225,155400,105183520,5950,5950,5950,5950,0
|
|
20250225,155300,105183520,5950,5950,5950,5950,0
|
|
20250225,155200,105183520,5950,5950,5950,5950,0
|
|
20250225,155100,105183520,5950,5950,5950,5950,0
|
|
20250225,155000,105183520,5950,5950,5950,5950,0
|
|
20250225,154900,105183520,5950,5950,5950,5950,0
|
|
20250225,154800,105183520,5950,5950,5950,5950,0
|
|
20250225,154700,105183520,5950,5950,5950,5950,0
|
|
20250225,154600,105183520,5950,5950,5950,5950,0
|
|
20250225,154500,105183520,5950,5950,5950,5950,0
|
|
20250225,154400,105183520,5950,5950,5950,5950,0
|
|
20250225,154300,105183520,5950,5950,5950,5950,0
|
|
20250225,154200,105183520,5950,5950,5950,5950,0
|
|
20250225,154100,105183520,5950,5950,5950,5950,822
|
|
20250225,154000,105183520,5950,5950,5950,5950,0
|
|
20250225,153900,105183520,5950,5950,5950,5950,0
|
|
20250225,153800,105183520,5950,5950,5950,5950,0
|
|
20250225,153700,105183520,5950,5950,5950,5950,0
|
|
20250225,153600,105183520,5950,5950,5950,5950,0
|
|
20250225,153500,105183520,5950,5950,5950,5950,0
|
|
20250225,153400,105183520,5950,5950,5950,5950,0
|
|
20250225,153300,105183520,5950,5950,5950,5950,0
|
|
20250225,153200,105183520,5950,5950,5950,5950,0
|
|
20250225,153100,105183520,5950,5950,5950,5950,0
|
|
20250225,153000,105183520,5950,5950,5950,5950,822
|
|
20250225,152900,100292620,5940,5940,5940,5940,0
|
|
20250225,152800,100292620,5940,5940,5940,5940,0
|
|
20250225,152700,100292620,5940,5940,5940,5940,0
|
|
20250225,152600,100292620,5940,5940,5940,5940,0
|
|
20250225,152500,100292620,5940,5940,5940,5940,0
|
|
20250225,152400,100292620,5940,5940,5940,5940,0
|
|
20250225,152300,100292620,5940,5940,5940,5940,0
|
|
20250225,152200,100292620,5940,5940,5940,5940,0
|
|
20250225,152100,100292620,5940,5940,5940,5940,0
|
|
20250225,152000,100292620,5940,5940,5940,5940,0
|
|
20250225,151900,100292620,5940,5930,5940,5930,410
|
|
20250225,151800,97861310,5930,5930,5930,5930,1
|
|
20250225,151700,97855380,5940,5940,5940,5940,0
|
|
20250225,151600,97855380,5940,5940,5940,5940,0
|
|
20250225,151500,97855380,5940,5940,5940,5940,43
|
|
20250225,151400,97599960,5950,5940,5950,5940,158
|
|
20250225,151300,96661430,5950,5950,5950,5950,0
|
|
20250225,151200,96661430,5950,5950,5950,5950,0
|
|
20250225,151100,96661430,5950,5950,5950,5950,0
|
|
20250225,151000,96661430,5950,5950,5950,5950,0
|
|
20250225,150900,96661430,5950,5950,5950,5950,0
|
|
20250225,150800,96661430,5950,5940,5950,5930,246
|
|
20250225,150700,95198640,5950,5950,5950,5950,0
|
|
20250225,150600,95198640,5950,5950,5950,5950,0
|
|
20250225,150500,95198640,5950,5950,5950,5950,26
|
|
20250225,150400,95043940,5950,5950,5950,5950,0
|
|
20250225,150300,95043940,5950,5950,5950,5950,0
|
|
20250225,150200,95043940,5950,5950,5950,5950,0
|
|
20250225,150100,95043940,5950,5950,5950,5950,15
|
|
20250225,150000,94954690,5950,5950,5950,5950,165
|
|
20250225,145900,93972940,5950,5950,5950,5950,0
|
|
20250225,145800,93972940,5950,5950,5950,5950,0
|
|
20250225,145700,93972940,5950,5950,5950,5950,240
|
|
20250225,145600,92544940,5950,5950,5950,5950,261
|
|
20250225,145500,90991990,5940,5940,5940,5940,0
|
|
20250225,145400,90991990,5940,5940,5940,5940,0
|
|
20250225,145300,90991990,5940,5940,5940,5940,0
|
|
20250225,145200,90991990,5940,5940,5940,5940,0
|
|
20250225,145100,90991990,5940,5930,5940,5930,39
|
|
20250225,145000,90760530,5930,5930,5930,5930,15
|
|
20250225,144900,90671580,5940,5940,5940,5940,0
|
|
20250225,144800,90671580,5940,5940,5940,5940,0
|
|
20250225,144700,90671580,5940,5950,5950,5940,3
|
|
20250225,144600,90653750,5940,5940,5940,5940,58
|
|
20250225,144500,90309230,5930,5930,5930,5930,0
|
|
20250225,144400,90309230,5930,5940,5940,5930,243
|
|
20250225,144300,88867810,5940,5940,5940,5940,0
|
|
20250225,144200,88867810,5940,5940,5940,5940,2
|
|
20250225,144100,88855930,5950,5950,5950,5950,0
|
|
20250225,144000,88855930,5950,5950,5950,5950,0
|
|
20250225,143900,88855930,5950,5950,5950,5950,0
|
|
20250225,143800,88855930,5950,5950,5950,5950,0
|
|
20250225,143700,88855930,5950,5950,5950,5950,0
|
|
20250225,143600,88855930,5950,5950,5950,5950,0
|
|
20250225,143500,88855930,5950,5950,5950,5950,0
|
|
20250225,143400,88855930,5950,5940,5950,5940,3
|
|
20250225,143300,88838100,5950,5950,5950,5950,1
|
|
20250225,143200,88832150,5940,5940,5940,5940,0
|
|
20250225,143100,88832150,5940,5940,5940,5940,8
|
|
20250225,143000,88784630,5940,5940,5940,5940,4
|
|
20250225,142900,88760870,5930,5930,5930,5930,0
|
|
20250225,142800,88760870,5930,5950,5950,5930,150
|
|
20250225,142700,87870100,5950,5950,5950,5950,0
|
|
20250225,142600,87870100,5950,5950,5950,5950,0
|
|
20250225,142500,87870100,5950,5950,5950,5950,0
|
|
20250225,142400,87870100,5950,5950,5950,5950,0
|
|
20250225,142300,87870100,5950,5950,5950,5950,0
|
|
20250225,142200,87870100,5950,5950,5950,5950,0
|
|
20250225,142100,87870100,5950,5950,5950,5950,3
|
|
20250225,142000,87852250,5960,5960,5960,5960,0
|
|
20250225,141900,87852250,5960,5950,5960,5950,1022
|
|
20250225,141800,81765220,5950,5950,5950,5950,50
|
|
20250225,141700,81467720,5950,5950,5950,5950,0
|
|
20250225,141600,81467720,5950,5950,5950,5950,0
|
|
20250225,141500,81467720,5950,5950,5950,5950,0
|
|
20250225,141400,81467720,5950,5950,5950,5950,0
|
|
20250225,141300,81467720,5950,5950,5950,5950,0
|
|
20250225,141200,81467720,5950,5950,5950,5950,0
|
|
20250225,141100,81467720,5950,5950,5950,5950,0
|
|
20250225,141000,81467720,5950,5950,5950,5950,0
|
|
20250225,140900,81467720,5950,5950,5950,5950,0
|
|
20250225,140800,81467720,5950,5950,5950,5950,0
|
|
20250225,140700,81467720,5950,5950,5950,5950,0
|
|
20250225,140600,81467720,5950,5950,5950,5950,8
|
|
20250225,140500,81420120,5940,5940,5940,5940,2
|
|
20250225,140400,81408240,5950,5950,5950,5950,0
|
|
20250225,140300,81408240,5950,5950,5950,5950,0
|
|
20250225,140200,81408240,5950,5950,5950,5950,0
|
|
20250225,140100,81408240,5950,5950,5950,5950,0
|
|
20250225,140000,81408240,5950,5950,5950,5950,16
|
|
20250225,135900,81313040,5940,5940,5940,5940,13
|
|
20250225,135800,81235820,5950,5950,5950,5950,0
|
|
20250225,135700,81235820,5950,5950,5950,5950,0
|
|
20250225,135600,81235820,5950,5950,5950,5950,0
|
|
20250225,135500,81235820,5950,5950,5950,5950,0
|
|
20250225,135400,81235820,5950,5950,5950,5950,0
|
|
20250225,135300,81235820,5950,5950,5950,5950,20
|
|
20250225,135200,81116820,5950,5950,5950,5950,1
|
|
20250225,135100,81110870,5940,5940,5940,5940,1
|
|
20250225,135000,81104930,5960,5960,5960,5960,0
|
|
20250225,134900,81104930,5960,5960,5960,5960,0
|
|
20250225,134800,81104930,5960,5960,5960,5960,0
|
|
20250225,134700,81104930,5960,5960,5960,5960,0
|
|
20250225,134600,81104930,5960,5960,5960,5960,1
|
|
20250225,134500,81098970,5930,5930,5930,5930,3
|
|
20250225,134400,81081180,5930,5930,5930,5930,0
|
|
20250225,134300,81081180,5930,5950,5950,5930,692
|
|
20250225,134200,76966280,5960,5960,5960,5960,0
|
|
20250225,134100,76966280,5960,5960,5960,5960,0
|
|
20250225,134000,76966280,5960,5950,5960,5950,8
|
|
20250225,133900,76918670,5950,5950,5950,5950,0
|
|
20250225,133800,76918670,5950,5950,5950,5950,0
|
|
20250225,133700,76918670,5950,5950,5950,5950,540
|
|
20250225,133600,73705670,5950,5950,5950,5950,0
|
|
20250225,133500,73705670,5950,5940,5950,5940,11
|
|
20250225,133400,73640320,5950,5950,5950,5950,0
|
|
20250225,133300,73640320,5950,5950,5950,5950,0
|
|
20250225,133200,73640320,5950,5950,5950,5950,0
|
|
20250225,133100,73640320,5950,5950,5950,5950,0
|
|
20250225,133000,73640320,5950,5950,5950,5950,1
|
|
20250225,132900,73634370,5940,5940,5940,5940,26
|
|
20250225,132800,73479930,5950,5950,5950,5950,0
|
|
20250225,132700,73479930,5950,5950,5950,5950,9
|
|
20250225,132600,73426380,5950,5950,5950,5950,11
|
|
20250225,132500,73360930,5950,5950,5950,5950,0
|
|
20250225,132400,73360930,5950,5950,5950,5950,0
|
|
20250225,132300,73360930,5950,5950,5950,5950,0
|
|
20250225,132200,73360930,5950,5950,5950,5950,0
|
|
20250225,132100,73360930,5950,5950,5950,5950,5
|
|
20250225,132000,73331180,5950,5950,5950,5950,0
|
|
20250225,131900,73331180,5950,5950,5950,5950,0
|
|
20250225,131800,73331180,5950,5950,5950,5950,0
|
|
20250225,131700,73331180,5950,5950,5950,5950,30
|
|
20250225,131600,73152680,5940,5940,5940,5940,1
|
|
20250225,131500,73146740,5940,5940,5940,5940,7
|
|
20250225,131400,73105160,5940,5940,5940,5940,16
|
|
20250225,131300,73010120,5950,5950,5950,5950,0
|
|
20250225,131200,73010120,5950,5950,5950,5950,0
|
|
20250225,131100,73010120,5950,5950,5950,5950,0
|
|
20250225,131000,73010120,5950,5950,5950,5950,0
|
|
20250225,130900,73010120,5950,5950,5950,5950,0
|
|
20250225,130800,73010120,5950,5950,5950,5950,0
|
|
20250225,130700,73010120,5950,5950,5950,5950,0
|
|
20250225,130600,73010120,5950,5950,5950,5950,57
|
|
20250225,130500,72670970,5960,5960,5960,5960,0
|
|
20250225,130400,72670970,5960,5960,5960,5960,0
|
|
20250225,130300,72670970,5960,5960,5960,5960,0
|
|
20250225,130200,72670970,5960,5960,5960,5960,9
|
|
20250225,130100,72617330,5970,5970,5970,5970,17
|
|
20250225,130000,72515840,5960,5960,5960,5960,30
|
|
20250225,125900,72337040,5960,5960,5960,5960,161
|
|
20250225,125800,71377480,5950,5950,5950,5950,0
|
|
20250225,125700,71377480,5950,5950,5950,5950,0
|
|
20250225,125600,71377480,5950,5950,5950,5950,0
|
|
20250225,125500,71377480,5950,5960,5960,5950,4
|
|
20250225,125400,71353670,5950,5950,5950,5950,2
|
|
20250225,125300,71341770,5950,5950,5950,5950,0
|
|
20250225,125200,71341770,5950,5950,5950,5950,0
|
|
20250225,125100,71341770,5950,5950,5950,5950,0
|
|
20250225,125000,71341770,5950,5950,5950,5950,10
|
|
20250225,124900,71282270,5950,5950,5950,5950,28
|
|
20250225,124800,71115670,5950,5950,5950,5950,0
|
|
20250225,124700,71115670,5950,5940,5950,5940,8
|
|
20250225,124600,71068130,5950,5950,5950,5950,0
|
|
20250225,124500,71068130,5950,5950,5950,5950,0
|
|
20250225,124400,71068130,5950,5950,5950,5950,0
|
|
20250225,124300,71068130,5950,5950,5950,5950,0
|
|
20250225,124200,71068130,5950,5950,5950,5950,0
|
|
20250225,124100,71068130,5950,5950,5950,5950,0
|
|
20250225,124000,71068130,5950,5940,5950,5930,1001
|
|
20250225,123900,65131610,5940,5940,5940,5940,2
|
|
20250225,123800,65119730,5950,5950,5950,5950,0
|
|
20250225,123700,65119730,5950,5950,5950,5950,0
|
|
20250225,123600,65119730,5950,5950,5950,5950,0
|
|
20250225,123500,65119730,5950,5950,5950,5950,0
|
|
20250225,123400,65119730,5950,5950,5950,5950,1
|
|
20250225,123300,65113780,5940,5940,5940,5940,0
|
|
20250225,123200,65113780,5940,5940,5940,5940,0
|
|
20250225,123100,65113780,5940,5940,5940,5940,0
|
|
20250225,123000,65113780,5940,5940,5940,5940,50
|
|
20250225,122900,64816780,5940,5940,5940,5940,100
|
|
20250225,122800,64222780,5950,5950,5950,5950,1
|
|
20250225,122700,64216830,5940,5940,5940,5940,15
|
|
20250225,122600,64127730,5940,5940,5940,5940,102
|
|
20250225,122500,63521850,5930,5930,5930,5930,0
|
|
20250225,122400,63521850,5930,5930,5930,5930,300
|
|
20250225,122300,61742850,5930,5930,5930,5930,0
|
|
20250225,122200,61742850,5930,5930,5930,5930,2
|
|
20250225,122100,61730990,5910,5920,5920,5910,26
|
|
20250225,122000,61577290,5930,5930,5930,5930,0
|
|
20250225,121900,61577290,5930,5930,5930,5930,0
|
|
20250225,121800,61577290,5930,5930,5930,5930,0
|
|
20250225,121700,61577290,5930,5930,5930,5930,1
|
|
20250225,121600,61571360,5960,5960,5960,5960,0
|
|
20250225,121500,61571360,5960,5960,5960,5960,0
|
|
20250225,121400,61571360,5960,5960,5960,5960,0
|
|
20250225,121300,61571360,5960,5960,5960,5960,0
|
|
20250225,121200,61571360,5960,5960,5960,5960,0
|
|
20250225,121100,61571360,5960,5960,5960,5960,0
|
|
20250225,121000,61571360,5960,5960,5960,5960,0
|
|
20250225,120900,61571360,5960,5960,5960,5960,0
|
|
20250225,120800,61571360,5960,5960,5960,5960,0
|
|
20250225,120700,61571360,5960,5960,5960,5960,0
|
|
20250225,120600,61571360,5960,5960,5960,5960,0
|
|
20250225,120500,61571360,5960,5960,5960,5960,0
|
|
20250225,120400,61571360,5960,5960,5960,5960,0
|
|
20250225,120300,61571360,5960,5960,5960,5960,9
|
|
20250225,120200,61517720,5970,5970,5970,5970,0
|
|
20250225,120100,61517720,5970,5970,5970,5970,0
|
|
20250225,120000,61517720,5970,5970,5970,5970,0
|
|
20250225,115900,61517720,5970,5970,5970,5970,0
|
|
20250225,115800,61517720,5970,5970,5970,5970,0
|
|
20250225,115700,61517720,5970,5970,5970,5970,0
|
|
20250225,115600,61517720,5970,5960,5970,5960,11
|
|
20250225,115500,61452150,5960,5910,5960,5910,653
|
|
20250225,115400,57571360,5910,5910,5910,5910,0
|
|
20250225,115300,57571360,5910,5910,5910,5910,0
|
|
20250225,115200,57571360,5910,5910,5910,5910,0
|
|
20250225,115100,57571360,5910,5910,5910,5910,0
|
|
20250225,115000,57571360,5910,5910,5910,5910,0
|
|
20250225,114900,57571360,5910,5910,5910,5910,20
|
|
20250225,114800,57453160,5910,5910,5910,5910,0
|
|
20250225,114700,57453160,5910,5910,5910,5910,0
|
|
20250225,114600,57453160,5910,5910,5910,5910,0
|
|
20250225,114500,57453160,5910,5910,5910,5910,144
|
|
20250225,114400,56602120,5910,5910,5910,5910,0
|
|
20250225,114300,56602120,5910,5910,5910,5910,0
|
|
20250225,114200,56602120,5910,5910,5910,5910,0
|
|
20250225,114100,56602120,5910,5910,5910,5910,1
|
|
20250225,114000,56596210,5900,5900,5900,5900,0
|
|
20250225,113900,56596210,5900,5900,5900,5900,0
|
|
20250225,113800,56596210,5900,5900,5900,5900,0
|
|
20250225,113700,56596210,5900,5900,5900,5900,0
|
|
20250225,113600,56596210,5900,5900,5900,5900,0
|
|
20250225,113500,56596210,5900,5900,5900,5900,3
|
|
20250225,113400,56578510,5900,5900,5900,5900,5
|
|
20250225,113300,56549010,5900,5900,5900,5900,0
|
|
20250225,113200,56549010,5900,5900,5900,5900,40
|
|
20250225,113100,56313010,5900,5900,5900,5900,0
|
|
20250225,113000,56313010,5900,5900,5900,5900,0
|
|
20250225,112900,56313010,5900,5900,5900,5900,0
|
|
20250225,112800,56313010,5900,5900,5900,5900,0
|
|
20250225,112700,56313010,5900,5900,5900,5900,0
|
|
20250225,112600,56313010,5900,5900,5900,5900,0
|
|
20250225,112500,56313010,5900,5900,5900,5900,0
|
|
20250225,112400,56313010,5900,5900,5900,5900,0
|
|
20250225,112300,56313010,5900,5900,5900,5900,0
|
|
20250225,112200,56313010,5900,5900,5900,5900,0
|
|
20250225,112100,56313010,5900,5900,5900,5900,1
|
|
20250225,112000,56307110,5910,5910,5910,5910,28
|
|
20250225,111900,56141630,5910,5910,5910,5910,0
|
|
20250225,111800,56141630,5910,5910,5910,5910,3
|
|
20250225,111700,56123900,5910,5910,5910,5910,0
|
|
20250225,111600,56123900,5910,5910,5910,5910,0
|
|
20250225,111500,56123900,5910,5910,5910,5910,0
|
|
20250225,111400,56123900,5910,5910,5910,5910,0
|
|
20250225,111300,56123900,5910,5910,5910,5910,0
|
|
20250225,111200,56123900,5910,5910,5910,5910,1
|
|
20250225,111100,56117990,5910,5910,5910,5910,0
|
|
20250225,111000,56117990,5910,5910,5910,5910,0
|
|
20250225,110900,56117990,5910,5910,5910,5910,0
|
|
20250225,110800,56117990,5910,5910,5910,5910,0
|
|
20250225,110700,56117990,5910,5910,5910,5910,0
|
|
20250225,110600,56117990,5910,5910,5910,5910,0
|
|
20250225,110500,56117990,5910,5910,5910,5910,0
|
|
20250225,110400,56117990,5910,5910,5910,5910,0
|
|
20250225,110300,56117990,5910,5910,5910,5910,0
|
|
20250225,110200,56117990,5910,5910,5910,5910,0
|
|
20250225,110100,56117990,5910,5910,5910,5910,3
|
|
20250225,110000,56100260,5920,5910,5920,5910,40
|
|
20250225,105900,55863560,5910,5910,5910,5910,0
|
|
20250225,105800,55863560,5910,5910,5910,5910,0
|
|
20250225,105700,55863560,5910,5910,5910,5910,0
|
|
20250225,105600,55863560,5910,5910,5910,5910,0
|
|
20250225,105500,55863560,5910,5910,5910,5910,9
|
|
20250225,105400,55810370,5910,5920,5920,5910,27
|
|
20250225,105300,55650580,5920,5910,5920,5910,24
|
|
20250225,105200,55508660,5900,5900,5900,5900,11
|
|
20250225,105100,55443760,5900,5900,5900,5900,30
|
|
20250225,105000,55266760,5900,5900,5900,5900,0
|
|
20250225,104900,55266760,5900,5900,5900,5900,30
|
|
20250225,104800,55089760,5900,5900,5900,5900,0
|
|
20250225,104700,55089760,5900,5900,5900,5900,0
|
|
20250225,104600,55089760,5900,5900,5900,5900,0
|
|
20250225,104500,55089760,5900,5900,5900,5900,1
|
|
20250225,104400,55083860,5890,5890,5890,5890,0
|
|
20250225,104300,55083860,5890,5890,5890,5890,1
|
|
20250225,104200,55077970,5900,5900,5900,5900,0
|
|
20250225,104100,55077970,5900,5900,5900,5900,0
|
|
20250225,104000,55077970,5900,5900,5900,5900,0
|
|
20250225,103900,55077970,5900,5900,5900,5900,0
|
|
20250225,103800,55077970,5900,5900,5900,5900,0
|
|
20250225,103700,55077970,5900,5900,5900,5900,400
|
|
20250225,103600,52717970,5900,5900,5900,5900,0
|
|
20250225,103500,52717970,5900,5900,5900,5900,0
|
|
20250225,103400,52717970,5900,5900,5900,5900,0
|
|
20250225,103300,52717970,5900,5900,5900,5900,0
|
|
20250225,103200,52717970,5900,5900,5900,5900,0
|
|
20250225,103100,52717970,5900,5900,5900,5900,0
|
|
20250225,103000,52717970,5900,5890,5900,5890,16
|
|
20250225,102900,52623720,5900,5900,5900,5900,0
|
|
20250225,102800,52623720,5900,5900,5900,5900,0
|
|
20250225,102700,52623720,5900,5900,5900,5900,0
|
|
20250225,102600,52623720,5900,5900,5900,5900,0
|
|
20250225,102500,52623720,5900,5900,5900,5900,0
|
|
20250225,102400,52623720,5900,5900,5900,5900,3
|
|
20250225,102300,52606020,5920,5920,5920,5920,0
|
|
20250225,102200,52606020,5920,5920,5920,5920,0
|
|
20250225,102100,52606020,5920,5920,5920,5920,0
|
|
20250225,102000,52606020,5920,5920,5920,5920,7
|
|
20250225,101900,52564580,5900,5900,5900,5900,0
|
|
20250225,101800,52564580,5900,5900,5900,5900,0
|
|
20250225,101700,52564580,5900,5900,5900,5900,0
|
|
20250225,101600,52564580,5900,5900,5900,5900,4
|
|
20250225,101500,52540980,5900,5900,5900,5900,0
|
|
20250225,101400,52540980,5900,5900,5900,5900,0
|
|
20250225,101300,52540980,5900,5900,5900,5900,0
|
|
20250225,101200,52540980,5900,5930,5930,5900,11
|
|
20250225,101100,52476050,5920,5920,5920,5920,1
|
|
20250225,101000,52470130,5930,5930,5930,5930,0
|
|
20250225,100900,52470130,5930,5930,5930,5930,0
|
|
20250225,100800,52470130,5930,5920,5930,5920,36
|
|
20250225,100700,52256740,5860,5860,5860,5860,0
|
|
20250225,100600,52256740,5860,5860,5860,5860,0
|
|
20250225,100500,52256740,5860,5860,5860,5860,0
|
|
20250225,100400,52256740,5860,5860,5860,5860,0
|
|
20250225,100300,52256740,5860,5860,5860,5860,0
|
|
20250225,100200,52256740,5860,5860,5860,5860,0
|
|
20250225,100100,52256740,5860,5860,5860,5860,0
|
|
20250225,100000,52256740,5860,5880,5880,5860,400
|
|
20250225,095900,49908860,5850,5850,5850,5850,0
|
|
20250225,095800,49908860,5850,5850,5850,5850,0
|
|
20250225,095700,49908860,5850,5850,5850,5850,0
|
|
20250225,095600,49908860,5850,5850,5850,5850,0
|
|
20250225,095500,49908860,5850,5850,5850,5850,0
|
|
20250225,095400,49908860,5850,5930,5930,5850,1000
|
|
20250225,095300,44015930,5930,5930,5930,5930,65
|
|
20250225,095200,43630480,5930,5930,5930,5930,2
|
|
20250225,095100,43618620,5920,5920,5920,5920,0
|
|
20250225,095000,43618620,5920,5930,5930,5920,22
|
|
20250225,094900,43488350,5920,5920,5920,5920,0
|
|
20250225,094800,43488350,5920,5920,5920,5920,12
|
|
20250225,094700,43417310,5920,5960,5960,5920,13
|
|
20250225,094600,43340270,5960,5920,5960,5910,13
|
|
20250225,094500,43263200,5920,5890,5970,5890,6253
|
|
20250225,094400,5996490,5890,5890,5890,5890,1
|
|
20250225,094300,5990600,5880,5880,5890,5880,525
|
|
20250225,094200,2898410,5880,5880,5880,5880,0
|
|
20250225,094100,2898410,5880,5880,5880,5880,0
|
|
20250225,094000,2898410,5880,5880,5880,5880,112
|
|
20250225,093900,2239850,5870,5870,5870,5870,72
|
|
20250225,093800,1817210,5870,5870,5870,5870,100
|
|
20250225,093700,1230210,5870,5870,5870,5870,0
|
|
20250225,093600,1230210,5870,5860,5870,5860,33
|
|
20250225,093500,1036530,5860,5860,5860,5860,0
|
|
20250225,093400,1036530,5860,5860,5860,5860,0
|
|
20250225,093300,1036530,5860,5860,5860,5860,37
|
|
20250225,093200,819710,5860,5860,5860,5860,0
|
|
20250225,093100,819710,5860,5860,5860,5860,0
|
|
20250225,093000,819710,5860,5850,5860,5850,2
|
|
20250225,092900,808000,5850,5850,5850,5850,5
|
|
20250225,092800,778750,5850,5850,5850,5850,78
|
|
20250225,092700,322450,5860,5860,5860,5860,4
|
|
20250225,092600,299010,5850,5850,5850,5850,3
|
|
20250225,092500,281460,5860,5860,5860,5860,0
|
|
20250225,092400,281460,5860,5860,5860,5860,0
|
|
20250225,092300,281460,5860,5860,5860,5860,0
|
|
20250225,092200,281460,5860,5860,5860,5860,0
|
|
20250225,092100,281460,5860,5860,5860,5860,0
|
|
20250225,092000,281460,5860,5860,5860,5860,0
|
|
20250225,091900,281460,5860,5850,5860,5850,9
|
|
20250225,091800,228770,5840,5840,5840,5840,0
|
|
20250225,091700,228770,5840,5840,5840,5840,1
|
|
20250225,091600,222930,5830,5830,5830,5830,0
|
|
20250225,091500,222930,5830,5830,5830,5830,0
|
|
20250225,091400,222930,5830,5830,5830,5830,0
|
|
20250225,091300,222930,5830,5830,5830,5830,0
|
|
20250225,091200,222930,5830,5830,5830,5830,0
|
|
20250225,091100,222930,5830,5830,5830,5830,0
|
|
20250225,091000,222930,5830,5830,5830,5830,0
|
|
20250225,090900,222930,5830,5830,5830,5830,0
|
|
20250225,090800,222930,5830,5830,5830,5830,0
|
|
20250225,090700,222930,5830,5830,5830,5830,0
|
|
20250225,090600,222930,5830,5830,5830,5830,0
|
|
20250225,090500,222930,5830,5830,5830,5830,0
|
|
20250225,090400,222930,5830,5840,5840,5830,4
|
|
20250225,090300,199580,5870,5870,5870,5870,0
|
|
20250225,090200,199580,5870,5870,5870,5870,0
|
|
20250225,090100,199580,5870,5870,5870,5870,0
|
|
20250225,090000,199580,5870,5870,5870,5870,34
|