600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,185700,74638855,2035,2035,2035,2035,852
|
|
20250226,185600,74638855,2035,2035,2035,2035,0
|
|
20250226,185500,74638855,2035,2035,2035,2035,0
|
|
20250226,185400,74638855,2035,2035,2035,2035,0
|
|
20250226,185300,74638855,2035,2035,2035,2035,0
|
|
20250226,185200,74638855,2035,2035,2035,2035,0
|
|
20250226,185100,74638855,2035,2035,2035,2035,0
|
|
20250226,185000,74638855,2035,2035,2035,2035,0
|
|
20250226,184900,74638855,2035,2035,2035,2035,0
|
|
20250226,184800,74638855,2035,2035,2035,2035,0
|
|
20250226,184700,74638855,2035,2035,2035,2035,0
|
|
20250226,184600,74638855,2035,2035,2035,2035,0
|
|
20250226,184500,74638855,2035,2035,2035,2035,0
|
|
20250226,184400,74638855,2035,2035,2035,2035,0
|
|
20250226,184300,74638855,2035,2035,2035,2035,0
|
|
20250226,184200,74638855,2035,2035,2035,2035,0
|
|
20250226,184100,74638855,2035,2035,2035,2035,0
|
|
20250226,184000,74638855,2035,2035,2035,2035,0
|
|
20250226,183900,74638855,2035,2035,2035,2035,0
|
|
20250226,183800,74638855,2035,2035,2035,2035,0
|
|
20250226,183700,74638855,2035,2035,2035,2035,0
|
|
20250226,183600,74638855,2035,2035,2035,2035,0
|
|
20250226,183500,74638855,2035,2035,2035,2035,0
|
|
20250226,183400,74638855,2035,2035,2035,2035,0
|
|
20250226,183300,74638855,2035,2035,2035,2035,0
|
|
20250226,183200,74638855,2035,2035,2035,2035,0
|
|
20250226,183100,74638855,2035,2035,2035,2035,0
|
|
20250226,183000,74638855,2035,2035,2035,2035,0
|
|
20250226,182900,74638855,2035,2035,2035,2035,0
|
|
20250226,182800,74638855,2035,2035,2035,2035,0
|
|
20250226,182700,74638855,2035,2035,2035,2035,852
|
|
20250226,182600,74638855,2035,2035,2035,2035,0
|
|
20250226,182500,74638855,2035,2035,2035,2035,0
|
|
20250226,182400,74638855,2035,2035,2035,2035,0
|
|
20250226,182300,74638855,2035,2035,2035,2035,0
|
|
20250226,182200,74638855,2035,2035,2035,2035,0
|
|
20250226,182100,74638855,2035,2035,2035,2035,0
|
|
20250226,182000,74638855,2035,2035,2035,2035,0
|
|
20250226,181900,74638855,2035,2035,2035,2035,0
|
|
20250226,181800,74638855,2035,2035,2035,2035,0
|
|
20250226,181700,74638855,2035,2035,2035,2035,0
|
|
20250226,181600,74638855,2035,2035,2035,2035,0
|
|
20250226,181500,74638855,2035,2035,2035,2035,0
|
|
20250226,181400,74638855,2035,2035,2035,2035,0
|
|
20250226,181300,74638855,2035,2035,2035,2035,0
|
|
20250226,181200,74638855,2035,2035,2035,2035,0
|
|
20250226,181100,74638855,2035,2035,2035,2035,0
|
|
20250226,181000,74638855,2035,2035,2035,2035,0
|
|
20250226,180900,74638855,2035,2035,2035,2035,0
|
|
20250226,180800,74638855,2035,2035,2035,2035,0
|
|
20250226,180700,74638855,2035,2035,2035,2035,0
|
|
20250226,180600,74638855,2035,2035,2035,2035,0
|
|
20250226,180500,74638855,2035,2035,2035,2035,0
|
|
20250226,180400,74638855,2035,2035,2035,2035,0
|
|
20250226,180300,74638855,2035,2035,2035,2035,0
|
|
20250226,180200,74638855,2035,2035,2035,2035,0
|
|
20250226,180100,74638855,2035,2035,2035,2035,0
|
|
20250226,180000,74638855,2035,2035,2035,2035,0
|
|
20250226,175900,74638855,2035,2035,2035,2035,0
|
|
20250226,175800,74638855,2035,2035,2035,2035,0
|
|
20250226,175700,74638855,2035,2035,2035,2035,852
|
|
20250226,175600,74638855,2035,2035,2035,2035,0
|
|
20250226,175500,74638855,2035,2035,2035,2035,0
|
|
20250226,175400,74638855,2035,2035,2035,2035,0
|
|
20250226,175300,74638855,2035,2035,2035,2035,0
|
|
20250226,175200,74638855,2035,2035,2035,2035,0
|
|
20250226,175100,74638855,2035,2035,2035,2035,0
|
|
20250226,175000,74638855,2035,2035,2035,2035,0
|
|
20250226,174900,74638855,2035,2035,2035,2035,0
|
|
20250226,174800,74638855,2035,2035,2035,2035,0
|
|
20250226,174700,74638855,2035,2035,2035,2035,0
|
|
20250226,174600,74638855,2035,2035,2035,2035,0
|
|
20250226,174500,74638855,2035,2035,2035,2035,0
|
|
20250226,174400,74638855,2035,2035,2035,2035,0
|
|
20250226,174300,74638855,2035,2035,2035,2035,0
|
|
20250226,174200,74638855,2035,2035,2035,2035,0
|
|
20250226,174100,74638855,2035,2035,2035,2035,0
|
|
20250226,174000,74638855,2035,2035,2035,2035,0
|
|
20250226,173900,74638855,2035,2035,2035,2035,0
|
|
20250226,173800,74638855,2035,2035,2035,2035,0
|
|
20250226,173700,74638855,2035,2035,2035,2035,0
|
|
20250226,173600,74638855,2035,2035,2035,2035,0
|
|
20250226,173500,74638855,2035,2035,2035,2035,0
|
|
20250226,173400,74638855,2035,2035,2035,2035,0
|
|
20250226,173300,74638855,2035,2035,2035,2035,0
|
|
20250226,173200,74638855,2035,2035,2035,2035,0
|
|
20250226,173100,74638855,2035,2035,2035,2035,0
|
|
20250226,173000,74638855,2035,2035,2035,2035,0
|
|
20250226,172900,74638855,2035,2035,2035,2035,0
|
|
20250226,172800,74638855,2035,2035,2035,2035,0
|
|
20250226,172700,74638855,2035,2035,2035,2035,852
|
|
20250226,172600,74638855,2035,2035,2035,2035,0
|
|
20250226,172500,74638855,2035,2035,2035,2035,0
|
|
20250226,172400,74638855,2035,2035,2035,2035,0
|
|
20250226,172300,74638855,2035,2035,2035,2035,0
|
|
20250226,172200,74638855,2035,2035,2035,2035,0
|
|
20250226,172100,74638855,2035,2035,2035,2035,0
|
|
20250226,172000,74638855,2035,2035,2035,2035,0
|
|
20250226,171900,74638855,2035,2035,2035,2035,0
|
|
20250226,171800,74638855,2035,2035,2035,2035,0
|
|
20250226,171700,74638855,2035,2035,2035,2035,0
|
|
20250226,171600,74638855,2035,2035,2035,2035,0
|
|
20250226,171500,74638855,2035,2035,2035,2035,0
|
|
20250226,171400,74638855,2035,2035,2035,2035,0
|
|
20250226,171300,74638855,2035,2035,2035,2035,0
|
|
20250226,171200,74638855,2035,2035,2035,2035,0
|
|
20250226,171100,74638855,2035,2035,2035,2035,0
|
|
20250226,171000,74638855,2035,2035,2035,2035,0
|
|
20250226,170900,74638855,2035,2035,2035,2035,0
|
|
20250226,170800,74638855,2035,2035,2035,2035,0
|
|
20250226,170700,74638855,2035,2035,2035,2035,0
|
|
20250226,170600,74638855,2035,2035,2035,2035,0
|
|
20250226,170500,74638855,2035,2035,2035,2035,0
|
|
20250226,170400,74638855,2035,2035,2035,2035,0
|
|
20250226,170300,74638855,2035,2035,2035,2035,0
|
|
20250226,170200,74638855,2035,2035,2035,2035,0
|
|
20250226,170100,74638855,2035,2035,2035,2035,0
|
|
20250226,170000,74638855,2035,2035,2035,2035,0
|
|
20250226,165900,74638855,2035,2035,2035,2035,0
|
|
20250226,165800,74638855,2035,2035,2035,2035,0
|
|
20250226,165700,74638855,2035,2035,2035,2035,852
|
|
20250226,165600,74638855,2035,2035,2035,2035,0
|
|
20250226,165500,74638855,2035,2035,2035,2035,0
|
|
20250226,165400,74638855,2035,2035,2035,2035,0
|
|
20250226,165300,74638855,2035,2035,2035,2035,0
|
|
20250226,165200,74638855,2035,2035,2035,2035,0
|
|
20250226,165100,74638855,2035,2035,2035,2035,0
|
|
20250226,165000,74638855,2035,2035,2035,2035,0
|
|
20250226,164900,74638855,2035,2035,2035,2035,0
|
|
20250226,164800,74638855,2035,2035,2035,2035,0
|
|
20250226,164700,74638855,2035,2035,2035,2035,0
|
|
20250226,164600,74638855,2035,2035,2035,2035,0
|
|
20250226,164500,74638855,2035,2035,2035,2035,0
|
|
20250226,164400,74638855,2035,2035,2035,2035,0
|
|
20250226,164300,74638855,2035,2035,2035,2035,0
|
|
20250226,164200,74638855,2035,2035,2035,2035,0
|
|
20250226,164100,74638855,2035,2035,2035,2035,0
|
|
20250226,164000,74638855,2035,2035,2035,2035,0
|
|
20250226,163900,74638855,2035,2035,2035,2035,0
|
|
20250226,163800,74638855,2035,2035,2035,2035,0
|
|
20250226,163700,74638855,2035,2035,2035,2035,0
|
|
20250226,163600,74638855,2035,2035,2035,2035,0
|
|
20250226,163500,74638855,2035,2035,2035,2035,0
|
|
20250226,163400,74638855,2035,2035,2035,2035,0
|
|
20250226,163300,74638855,2035,2035,2035,2035,0
|
|
20250226,163200,74638855,2035,2035,2035,2035,0
|
|
20250226,163100,74638855,2035,2035,2035,2035,0
|
|
20250226,163000,74638855,2035,2035,2035,2035,0
|
|
20250226,162900,74638855,2035,2035,2035,2035,0
|
|
20250226,162800,74638855,2035,2035,2035,2035,0
|
|
20250226,162700,74638855,2035,2035,2035,2035,852
|
|
20250226,162600,74638855,2035,2035,2035,2035,0
|
|
20250226,162500,74638855,2035,2035,2035,2035,0
|
|
20250226,162400,74638855,2035,2035,2035,2035,0
|
|
20250226,162300,74638855,2035,2035,2035,2035,0
|
|
20250226,162200,74638855,2035,2035,2035,2035,0
|
|
20250226,162100,74638855,2035,2035,2035,2035,0
|
|
20250226,162000,74638855,2035,2035,2035,2035,0
|
|
20250226,161900,74638855,2035,2035,2035,2035,0
|
|
20250226,161800,74638855,2035,2035,2035,2035,0
|
|
20250226,161700,74638855,2035,2035,2035,2035,0
|
|
20250226,161600,74638855,2035,2035,2035,2035,0
|
|
20250226,161500,74638855,2035,2035,2035,2035,0
|
|
20250226,161400,74638855,2035,2035,2035,2035,0
|
|
20250226,161300,74638855,2035,2035,2035,2035,0
|
|
20250226,161200,74638855,2035,2035,2035,2035,0
|
|
20250226,161100,74638855,2035,2035,2035,2035,0
|
|
20250226,161000,74638855,2035,2035,2035,2035,0
|
|
20250226,160900,74638855,2035,2035,2035,2035,0
|
|
20250226,160800,74638855,2035,2035,2035,2035,0
|
|
20250226,160700,74638855,2035,2035,2035,2035,0
|
|
20250226,160600,74638855,2035,2035,2035,2035,0
|
|
20250226,160500,74638855,2035,2035,2035,2035,0
|
|
20250226,160400,74638855,2035,2035,2035,2035,0
|
|
20250226,160300,74638855,2035,2035,2035,2035,0
|
|
20250226,160200,74638855,2035,2035,2035,2035,0
|
|
20250226,160100,74638855,2035,2035,2035,2035,0
|
|
20250226,160000,74638855,2035,2035,2035,2035,0
|
|
20250226,155900,74638855,2035,2035,2035,2035,0
|
|
20250226,155800,74638855,2035,2035,2035,2035,0
|
|
20250226,155700,74638855,2035,2035,2035,2035,852
|
|
20250226,155600,74638855,2035,2035,2035,2035,0
|
|
20250226,155500,74638855,2035,2035,2035,2035,0
|
|
20250226,155400,74638855,2035,2035,2035,2035,0
|
|
20250226,155300,74638855,2035,2035,2035,2035,0
|
|
20250226,155200,74638855,2035,2035,2035,2035,0
|
|
20250226,155100,74638855,2035,2035,2035,2035,0
|
|
20250226,155000,74638855,2035,2035,2035,2035,0
|
|
20250226,154900,74638855,2035,2035,2035,2035,0
|
|
20250226,154800,74638855,2035,2035,2035,2035,0
|
|
20250226,154700,74638855,2035,2035,2035,2035,0
|
|
20250226,154600,74638855,2035,2035,2035,2035,0
|
|
20250226,154500,74638855,2035,2035,2035,2035,0
|
|
20250226,154400,74638855,2035,2035,2035,2035,0
|
|
20250226,154300,74638855,2035,2035,2035,2035,0
|
|
20250226,154200,74638855,2035,2035,2035,2035,0
|
|
20250226,154100,74638855,2035,2035,2035,2035,0
|
|
20250226,154000,74638855,2035,2035,2035,2035,0
|
|
20250226,153900,74638855,2035,2035,2035,2035,0
|
|
20250226,153800,74638855,2035,2035,2035,2035,0
|
|
20250226,153700,74638855,2035,2035,2035,2035,0
|
|
20250226,153600,74638855,2035,2035,2035,2035,0
|
|
20250226,153500,74638855,2035,2035,2035,2035,0
|
|
20250226,153400,74638855,2035,2035,2035,2035,0
|
|
20250226,153300,74638855,2035,2035,2035,2035,0
|
|
20250226,153200,74638855,2035,2035,2035,2035,0
|
|
20250226,153100,74638855,2035,2035,2035,2035,0
|
|
20250226,153000,74638855,2035,2035,2035,2035,852
|
|
20250226,152900,72905035,2035,2035,2035,2035,0
|
|
20250226,152800,72905035,2035,2035,2035,2035,0
|
|
20250226,152700,72905035,2035,2035,2035,2035,0
|
|
20250226,152600,72905035,2035,2035,2035,2035,0
|
|
20250226,152500,72905035,2035,2035,2035,2035,0
|
|
20250226,152400,72905035,2035,2035,2035,2035,0
|
|
20250226,152300,72905035,2035,2035,2035,2035,0
|
|
20250226,152200,72905035,2035,2035,2035,2035,0
|
|
20250226,152100,72905035,2035,2035,2035,2035,0
|
|
20250226,152000,72905035,2035,2035,2035,2035,0
|
|
20250226,151900,72905035,2035,2035,2035,2025,776
|
|
20250226,151800,71333470,2030,2025,2030,2025,3319
|
|
20250226,151700,64611330,2035,2035,2035,2035,0
|
|
20250226,151600,64611330,2035,2035,2035,2035,0
|
|
20250226,151500,64611330,2035,2040,2040,2035,410
|
|
20250226,151400,63775430,2035,2035,2035,2035,10
|
|
20250226,151300,63755080,2035,2035,2035,2035,37
|
|
20250226,151200,63679785,2035,2035,2035,2035,2010
|
|
20250226,151100,59589435,2030,2030,2030,2030,20
|
|
20250226,151000,59548835,2030,2030,2030,2030,20
|
|
20250226,150900,59508235,2030,2030,2030,2030,0
|
|
20250226,150800,59508235,2030,2035,2035,2030,29
|
|
20250226,150700,59449315,2035,2035,2035,2035,10
|
|
20250226,150600,59428965,2035,2035,2035,2035,0
|
|
20250226,150500,59428965,2035,2035,2035,2035,294
|
|
20250226,150400,58830675,2035,2035,2035,2035,0
|
|
20250226,150300,58830675,2035,2035,2035,2035,0
|
|
20250226,150200,58830675,2035,2035,2035,2035,28
|
|
20250226,150100,58773695,2035,2040,2040,2035,11
|
|
20250226,150000,58751260,2035,2040,2040,2035,2
|
|
20250226,145900,58747185,2040,2040,2040,2040,1
|
|
20250226,145800,58745145,2040,2040,2040,2040,0
|
|
20250226,145700,58745145,2040,2040,2040,2040,280
|
|
20250226,145600,58173945,2035,2035,2035,2035,1
|
|
20250226,145500,58171910,2035,2035,2035,2035,0
|
|
20250226,145400,58171910,2035,2035,2035,2035,101
|
|
20250226,145300,57966375,2035,2035,2035,2035,228
|
|
20250226,145200,57502395,2035,2035,2035,2035,0
|
|
20250226,145100,57502395,2035,2035,2035,2035,28
|
|
20250226,145000,57445415,2035,2035,2035,2035,26
|
|
20250226,144900,57392505,2035,2035,2035,2035,1
|
|
20250226,144800,57390470,2040,2040,2040,2040,28
|
|
20250226,144700,57333350,2035,2035,2035,2035,0
|
|
20250226,144600,57333350,2035,2035,2035,2035,397
|
|
20250226,144500,56525455,2030,2030,2030,2030,28
|
|
20250226,144400,56468615,2025,2030,2030,2025,364
|
|
20250226,144300,55731375,2025,2025,2025,2025,30
|
|
20250226,144200,55670625,2035,2030,2035,2030,27
|
|
20250226,144100,55615755,2025,2025,2025,2025,0
|
|
20250226,144000,55615755,2025,2025,2025,2025,550
|
|
20250226,143900,54502005,2025,2025,2025,2025,1001
|
|
20250226,143800,52474980,2035,2035,2035,2035,8
|
|
20250226,143700,52458700,2030,2030,2030,2030,25
|
|
20250226,143600,52407950,2030,2030,2030,2030,0
|
|
20250226,143500,52407950,2030,2035,2035,2030,230
|
|
20250226,143400,51941045,2040,2035,2040,2035,513
|
|
20250226,143300,50894580,2035,2035,2035,2035,1
|
|
20250226,143200,50892545,2035,2035,2035,2035,0
|
|
20250226,143100,50892545,2035,2035,2035,2035,200
|
|
20250226,143000,50485545,2030,2030,2030,2030,30
|
|
20250226,142900,50424645,2030,2030,2030,2030,742
|
|
20250226,142800,48918385,2025,2030,2030,2025,10
|
|
20250226,142700,48898095,2030,2030,2030,2030,20
|
|
20250226,142600,48857495,2030,2030,2030,2030,1
|
|
20250226,142500,48855465,2030,2030,2030,2030,4
|
|
20250226,142400,48847345,2030,2030,2030,2030,10
|
|
20250226,142300,48827045,2025,2025,2025,2025,0
|
|
20250226,142200,48827045,2025,2025,2025,2025,0
|
|
20250226,142100,48827045,2025,2025,2025,2025,0
|
|
20250226,142000,48827045,2025,2025,2025,2025,0
|
|
20250226,141900,48827045,2025,2025,2025,2025,0
|
|
20250226,141800,48827045,2025,2025,2025,2025,0
|
|
20250226,141700,48827045,2025,2025,2025,2025,0
|
|
20250226,141600,48827045,2025,2025,2025,2025,10
|
|
20250226,141500,48806795,2025,2025,2025,2025,0
|
|
20250226,141400,48806795,2025,2025,2025,2025,0
|
|
20250226,141300,48806795,2025,2025,2025,2025,0
|
|
20250226,141200,48806795,2025,2025,2025,2025,0
|
|
20250226,141100,48806795,2025,2025,2025,2025,0
|
|
20250226,141000,48806795,2025,2025,2025,2025,0
|
|
20250226,140900,48806795,2025,2025,2025,2025,0
|
|
20250226,140800,48806795,2025,2025,2025,2025,0
|
|
20250226,140700,48806795,2025,2025,2025,2025,0
|
|
20250226,140600,48806795,2025,2025,2025,2025,1
|
|
20250226,140500,48804770,2025,2025,2025,2025,0
|
|
20250226,140400,48804770,2025,2025,2025,2025,0
|
|
20250226,140300,48804770,2025,2025,2025,2025,0
|
|
20250226,140200,48804770,2025,2025,2025,2025,350
|
|
20250226,140100,48096020,2020,2020,2020,2020,0
|
|
20250226,140000,48096020,2020,2020,2020,2020,0
|
|
20250226,135900,48096020,2020,2020,2020,2020,0
|
|
20250226,135800,48096020,2020,2020,2020,2020,0
|
|
20250226,135700,48096020,2020,2020,2020,2020,6
|
|
20250226,135600,48083900,2020,2020,2020,2020,6
|
|
20250226,135500,48071780,2025,2025,2025,2025,2
|
|
20250226,135400,48067730,2025,2025,2025,2025,5
|
|
20250226,135300,48057605,2025,2025,2025,2025,2
|
|
20250226,135200,48053555,2020,2020,2020,2020,0
|
|
20250226,135100,48053555,2020,2020,2020,2020,0
|
|
20250226,135000,48053555,2020,2020,2020,2020,0
|
|
20250226,134900,48053555,2020,2020,2020,2020,0
|
|
20250226,134800,48053555,2020,2020,2020,2020,0
|
|
20250226,134700,48053555,2020,2020,2020,2020,0
|
|
20250226,134600,48053555,2020,2020,2020,2020,77
|
|
20250226,134500,47898015,2025,2025,2025,2025,2
|
|
20250226,134400,47893965,2015,2015,2015,2015,0
|
|
20250226,134300,47893965,2015,2015,2015,2015,0
|
|
20250226,134200,47893965,2015,2015,2015,2015,0
|
|
20250226,134100,47893965,2015,2020,2020,2015,350
|
|
20250226,134000,47188565,2020,2020,2020,2020,0
|
|
20250226,133900,47188565,2020,2020,2020,2020,0
|
|
20250226,133800,47188565,2020,2020,2020,2020,0
|
|
20250226,133700,47188565,2020,2020,2020,2020,0
|
|
20250226,133600,47188565,2020,2020,2020,2020,0
|
|
20250226,133500,47188565,2020,2020,2020,2020,5
|
|
20250226,133400,47178465,2020,2025,2025,2020,456
|
|
20250226,133300,46257340,2025,2025,2025,2025,2
|
|
20250226,133200,46253290,2030,2030,2030,2030,17
|
|
20250226,133100,46218780,2030,2030,2030,2030,8
|
|
20250226,133000,46202540,2030,2030,2030,2030,25
|
|
20250226,132900,46151790,2030,2030,2030,2030,2
|
|
20250226,132800,46147730,2025,2025,2025,2025,2
|
|
20250226,132700,46143680,2025,2025,2025,2025,0
|
|
20250226,132600,46143680,2025,2035,2035,2025,1060
|
|
20250226,132500,43997155,2035,2035,2035,2035,1
|
|
20250226,132400,43995120,2030,2030,2030,2030,0
|
|
20250226,132300,43995120,2030,2030,2030,2030,0
|
|
20250226,132200,43995120,2030,2030,2030,2030,0
|
|
20250226,132100,43995120,2030,2030,2030,2030,0
|
|
20250226,132000,43995120,2030,2030,2030,2030,0
|
|
20250226,131900,43995120,2030,2030,2030,2030,0
|
|
20250226,131800,43995120,2030,2030,2030,2030,385
|
|
20250226,131700,43213570,2030,2030,2030,2030,0
|
|
20250226,131600,43213570,2030,2030,2030,2030,20
|
|
20250226,131500,43172970,2030,2030,2030,2030,0
|
|
20250226,131400,43172970,2030,2030,2030,2030,20
|
|
20250226,131300,43132370,2030,2030,2030,2030,0
|
|
20250226,131200,43132370,2030,2030,2030,2030,0
|
|
20250226,131100,43132370,2030,2030,2030,2030,0
|
|
20250226,131000,43132370,2030,2030,2030,2030,0
|
|
20250226,130900,43132370,2030,2030,2030,2030,0
|
|
20250226,130800,43132370,2030,2030,2030,2030,0
|
|
20250226,130700,43132370,2030,2030,2030,2030,0
|
|
20250226,130600,43132370,2030,2030,2030,2030,0
|
|
20250226,130500,43132370,2030,2030,2030,2030,0
|
|
20250226,130400,43132370,2030,2030,2030,2030,0
|
|
20250226,130300,43132370,2030,2030,2030,2030,0
|
|
20250226,130200,43132370,2030,2030,2030,2030,0
|
|
20250226,130100,43132370,2030,2030,2030,2030,175
|
|
20250226,130000,42777120,2030,2030,2030,2030,0
|
|
20250226,125900,42777120,2030,2030,2030,2030,0
|
|
20250226,125800,42777120,2030,2030,2030,2030,2
|
|
20250226,125700,42773060,2030,2030,2030,2030,22
|
|
20250226,125600,42728400,2030,2030,2030,2030,0
|
|
20250226,125500,42728400,2030,2030,2030,2030,0
|
|
20250226,125400,42728400,2030,2030,2030,2030,0
|
|
20250226,125300,42728400,2030,2030,2030,2030,0
|
|
20250226,125200,42728400,2030,2030,2030,2030,0
|
|
20250226,125100,42728400,2030,2030,2030,2030,0
|
|
20250226,125000,42728400,2030,2030,2030,2030,1
|
|
20250226,124900,42726370,2035,2035,2035,2035,1
|
|
20250226,124800,42724335,2025,2030,2030,2025,355
|
|
20250226,124700,42005455,2025,2025,2025,2025,0
|
|
20250226,124600,42005455,2025,2025,2025,2025,0
|
|
20250226,124500,42005455,2025,2030,2030,2025,50
|
|
20250226,124400,41904200,2035,2035,2035,2035,0
|
|
20250226,124300,41904200,2035,2035,2035,2035,147
|
|
20250226,124200,41605055,2030,2030,2030,2030,1
|
|
20250226,124100,41603025,2025,2025,2025,2025,0
|
|
20250226,124000,41603025,2025,2025,2025,2025,0
|
|
20250226,123900,41603025,2025,2025,2025,2025,0
|
|
20250226,123800,41603025,2025,2025,2025,2025,0
|
|
20250226,123700,41603025,2025,2025,2025,2025,0
|
|
20250226,123600,41603025,2025,2025,2025,2025,0
|
|
20250226,123500,41603025,2025,2030,2030,2025,800
|
|
20250226,123400,39983020,2030,2030,2030,2030,0
|
|
20250226,123300,39983020,2030,2030,2030,2030,0
|
|
20250226,123200,39983020,2030,2030,2030,2030,0
|
|
20250226,123100,39983020,2030,2030,2030,2030,1000
|
|
20250226,123000,37953020,2030,2030,2030,2030,0
|
|
20250226,122900,37953020,2030,2030,2030,2030,0
|
|
20250226,122800,37953020,2030,2030,2030,2030,0
|
|
20250226,122700,37953020,2030,2030,2030,2030,0
|
|
20250226,122600,37953020,2030,2030,2030,2030,0
|
|
20250226,122500,37953020,2030,2030,2030,2030,0
|
|
20250226,122400,37953020,2030,2030,2030,2030,0
|
|
20250226,122300,37953020,2030,2030,2030,2030,510
|
|
20250226,122200,36917720,2030,2030,2030,2030,0
|
|
20250226,122100,36917720,2030,2030,2030,2030,0
|
|
20250226,122000,36917720,2030,2030,2030,2030,0
|
|
20250226,121900,36917720,2030,2030,2030,2030,0
|
|
20250226,121800,36917720,2030,2030,2030,2030,0
|
|
20250226,121700,36917720,2030,2030,2030,2030,0
|
|
20250226,121600,36917720,2030,2030,2030,2030,0
|
|
20250226,121500,36917720,2030,2030,2030,2030,0
|
|
20250226,121400,36917720,2030,2030,2030,2030,0
|
|
20250226,121300,36917720,2030,2030,2030,2030,0
|
|
20250226,121200,36917720,2030,2030,2030,2030,0
|
|
20250226,121100,36917720,2030,2030,2030,2030,0
|
|
20250226,121000,36917720,2030,2030,2030,2030,0
|
|
20250226,120900,36917720,2030,2030,2030,2030,0
|
|
20250226,120800,36917720,2030,2030,2030,2030,30
|
|
20250226,120700,36856820,2030,2030,2030,2030,0
|
|
20250226,120600,36856820,2030,2030,2030,2030,0
|
|
20250226,120500,36856820,2030,2030,2030,2030,25
|
|
20250226,120400,36806070,2030,2030,2030,2030,0
|
|
20250226,120300,36806070,2030,2030,2030,2030,0
|
|
20250226,120200,36806070,2030,2030,2030,2030,0
|
|
20250226,120100,36806070,2030,2030,2030,2030,0
|
|
20250226,120000,36806070,2030,2030,2030,2030,0
|
|
20250226,115900,36806070,2030,2030,2030,2030,0
|
|
20250226,115800,36806070,2030,2030,2030,2030,0
|
|
20250226,115700,36806070,2030,2030,2030,2030,0
|
|
20250226,115600,36806070,2030,2030,2030,2030,0
|
|
20250226,115500,36806070,2030,2030,2030,2030,0
|
|
20250226,115400,36806070,2030,2030,2030,2030,0
|
|
20250226,115300,36806070,2030,2030,2030,2030,0
|
|
20250226,115200,36806070,2030,2030,2030,2030,0
|
|
20250226,115100,36806070,2030,2030,2030,2030,0
|
|
20250226,115000,36806070,2030,2030,2030,2030,0
|
|
20250226,114900,36806070,2030,2030,2030,2030,0
|
|
20250226,114800,36806070,2030,2030,2030,2030,0
|
|
20250226,114700,36806070,2030,2030,2030,2030,0
|
|
20250226,114600,36806070,2030,2030,2030,2030,0
|
|
20250226,114500,36806070,2030,2030,2030,2030,0
|
|
20250226,114400,36806070,2030,2030,2030,2030,689
|
|
20250226,114300,35407400,2035,2035,2035,2035,0
|
|
20250226,114200,35407400,2035,2035,2035,2035,3
|
|
20250226,114100,35401295,2035,2035,2035,2035,0
|
|
20250226,114000,35401295,2035,2035,2035,2035,0
|
|
20250226,113900,35401295,2035,2035,2035,2035,0
|
|
20250226,113800,35401295,2035,2035,2035,2035,147
|
|
20250226,113700,35102150,2035,2035,2035,2035,0
|
|
20250226,113600,35102150,2035,2035,2035,2035,0
|
|
20250226,113500,35102150,2035,2035,2035,2035,0
|
|
20250226,113400,35102150,2035,2035,2035,2035,0
|
|
20250226,113300,35102150,2035,2035,2035,2035,0
|
|
20250226,113200,35102150,2035,2035,2035,2035,0
|
|
20250226,113100,35102150,2035,2035,2035,2035,0
|
|
20250226,113000,35102150,2035,2035,2035,2035,0
|
|
20250226,112900,35102150,2035,2035,2035,2035,1
|
|
20250226,112800,35100115,2035,2035,2035,2035,0
|
|
20250226,112700,35100115,2035,2035,2035,2035,0
|
|
20250226,112600,35100115,2035,2035,2035,2035,0
|
|
20250226,112500,35100115,2035,2035,2035,2035,0
|
|
20250226,112400,35100115,2035,2030,2035,2030,441
|
|
20250226,112300,34204880,2035,2035,2035,2035,0
|
|
20250226,112200,34204880,2035,2035,2035,2035,484
|
|
20250226,112100,33219940,2035,2035,2035,2035,0
|
|
20250226,112000,33219940,2035,2035,2035,2035,0
|
|
20250226,111900,33219940,2035,2035,2035,2035,0
|
|
20250226,111800,33219940,2035,2035,2035,2035,0
|
|
20250226,111700,33219940,2035,2035,2035,2035,0
|
|
20250226,111600,33219940,2035,2035,2035,2035,0
|
|
20250226,111500,33219940,2035,2035,2035,2035,10
|
|
20250226,111400,33199590,2035,2035,2035,2035,1
|
|
20250226,111300,33197555,2035,2035,2035,2035,0
|
|
20250226,111200,33197555,2035,2035,2035,2035,0
|
|
20250226,111100,33197555,2035,2035,2035,2035,0
|
|
20250226,111000,33197555,2035,2035,2035,2035,0
|
|
20250226,110900,33197555,2035,2035,2035,2035,0
|
|
20250226,110800,33197555,2035,2035,2035,2035,0
|
|
20250226,110700,33197555,2035,2035,2035,2035,0
|
|
20250226,110600,33197555,2035,2035,2035,2035,0
|
|
20250226,110500,33197555,2035,2035,2035,2035,0
|
|
20250226,110400,33197555,2035,2035,2035,2035,0
|
|
20250226,110300,33197555,2035,2035,2035,2035,400
|
|
20250226,110200,32383555,2035,2035,2035,2035,0
|
|
20250226,110100,32383555,2035,2035,2035,2035,0
|
|
20250226,110000,32383555,2035,2035,2035,2035,0
|
|
20250226,105900,32383555,2035,2035,2035,2035,0
|
|
20250226,105800,32383555,2035,2035,2035,2035,0
|
|
20250226,105700,32383555,2035,2035,2035,2035,0
|
|
20250226,105600,32383555,2035,2035,2035,2035,0
|
|
20250226,105500,32383555,2035,2035,2035,2035,0
|
|
20250226,105400,32383555,2035,2035,2035,2035,1
|
|
20250226,105300,32381520,2035,2035,2035,2035,0
|
|
20250226,105200,32381520,2035,2030,2035,2030,156
|
|
20250226,105100,32064830,2030,2030,2030,2030,0
|
|
20250226,105000,32064830,2030,2030,2030,2030,0
|
|
20250226,104900,32064830,2030,2030,2030,2030,0
|
|
20250226,104800,32064830,2030,2030,2030,2030,0
|
|
20250226,104700,32064830,2030,2030,2030,2030,0
|
|
20250226,104600,32064830,2030,2030,2030,2030,0
|
|
20250226,104500,32064830,2030,2030,2030,2030,10
|
|
20250226,104400,32044530,2030,2030,2030,2030,0
|
|
20250226,104300,32044530,2030,2030,2030,2030,0
|
|
20250226,104200,32044530,2030,2030,2030,2030,0
|
|
20250226,104100,32044530,2030,2030,2030,2030,0
|
|
20250226,104000,32044530,2030,2030,2030,2030,0
|
|
20250226,103900,32044530,2030,2030,2030,2030,1
|
|
20250226,103800,32042500,2030,2030,2030,2030,0
|
|
20250226,103700,32042500,2030,2030,2030,2030,0
|
|
20250226,103600,32042500,2030,2030,2030,2030,0
|
|
20250226,103500,32042500,2030,2030,2030,2030,0
|
|
20250226,103400,32042500,2030,2030,2030,2030,0
|
|
20250226,103300,32042500,2030,2030,2030,2030,1
|
|
20250226,103200,32040470,2030,2030,2030,2030,0
|
|
20250226,103100,32040470,2030,2030,2030,2030,0
|
|
20250226,103000,32040470,2030,2030,2030,2030,0
|
|
20250226,102900,32040470,2030,2030,2030,2030,0
|
|
20250226,102800,32040470,2030,2030,2030,2030,0
|
|
20250226,102700,32040470,2030,2030,2030,2030,0
|
|
20250226,102600,32040470,2030,2030,2030,2030,0
|
|
20250226,102500,32040470,2030,2030,2030,2030,200
|
|
20250226,102400,31634470,2020,2020,2020,2020,0
|
|
20250226,102300,31634470,2020,2020,2020,2020,0
|
|
20250226,102200,31634470,2020,2020,2020,2020,0
|
|
20250226,102100,31634470,2020,2020,2020,2020,400
|
|
20250226,102000,30826470,2000,2025,2025,2000,6300
|
|
20250226,101900,18162980,2045,2045,2045,2045,0
|
|
20250226,101800,18162980,2045,2045,2045,2045,0
|
|
20250226,101700,18162980,2045,2045,2045,2045,0
|
|
20250226,101600,18162980,2045,2045,2045,2045,1
|
|
20250226,101500,18160935,2040,2040,2040,2040,0
|
|
20250226,101400,18160935,2040,2040,2040,2040,0
|
|
20250226,101300,18160935,2040,2040,2040,2040,0
|
|
20250226,101200,18160935,2040,2040,2040,2040,2
|
|
20250226,101100,18156855,2045,2045,2045,2045,0
|
|
20250226,101000,18156855,2045,2045,2045,2045,0
|
|
20250226,100900,18156855,2045,2045,2045,2045,0
|
|
20250226,100800,18156855,2045,2045,2045,2045,0
|
|
20250226,100700,18156855,2045,2045,2045,2045,0
|
|
20250226,100600,18156855,2045,2045,2045,2045,0
|
|
20250226,100500,18156855,2045,2045,2045,2045,0
|
|
20250226,100400,18156855,2045,2045,2045,2045,0
|
|
20250226,100300,18156855,2045,2045,2045,2045,0
|
|
20250226,100200,18156855,2045,2030,2045,2020,761
|
|
20250226,100100,16615995,2020,2020,2020,2020,0
|
|
20250226,100000,16615995,2020,2020,2020,2020,0
|
|
20250226,095900,16615995,2020,2020,2020,2020,0
|
|
20250226,095800,16615995,2020,2020,2020,2020,0
|
|
20250226,095700,16615995,2020,2020,2020,2020,0
|
|
20250226,095600,16615995,2020,2020,2020,2020,0
|
|
20250226,095500,16615995,2020,2020,2020,2020,0
|
|
20250226,095400,16615995,2020,2035,2035,2020,4000
|
|
20250226,095300,8500890,2040,2040,2040,2040,101
|
|
20250226,095200,8294850,2050,2050,2050,2050,0
|
|
20250226,095100,8294850,2050,2050,2050,2050,0
|
|
20250226,095000,8294850,2050,2050,2050,2050,0
|
|
20250226,094900,8294850,2050,2045,2050,2045,300
|
|
20250226,094800,7679860,2050,2050,2050,2050,0
|
|
20250226,094700,7679860,2050,2050,2050,2050,0
|
|
20250226,094600,7679860,2050,2050,2050,2050,0
|
|
20250226,094500,7679860,2050,2050,2050,2050,0
|
|
20250226,094400,7679860,2050,2050,2050,2050,5
|
|
20250226,094300,7669610,2045,2045,2045,2045,0
|
|
20250226,094200,7669610,2045,2045,2045,2045,0
|
|
20250226,094100,7669610,2045,2045,2045,2045,0
|
|
20250226,094000,7669610,2045,2045,2045,2045,0
|
|
20250226,093900,7669610,2045,2045,2045,2045,0
|
|
20250226,093800,7669610,2045,2045,2045,2045,0
|
|
20250226,093700,7669610,2045,2045,2045,2045,2
|
|
20250226,093600,7665520,2055,2050,2055,2050,5
|
|
20250226,093500,7655250,2050,2050,2050,2050,1
|
|
20250226,093400,7653200,2050,2050,2050,2050,1
|
|
20250226,093300,7651150,2050,2050,2050,2050,0
|
|
20250226,093200,7651150,2050,2050,2050,2050,1
|
|
20250226,093100,7649100,2035,2035,2035,2035,0
|
|
20250226,093000,7649100,2035,2035,2035,2035,0
|
|
20250226,092900,7649100,2035,2035,2035,2035,1020
|
|
20250226,092800,5573400,2050,2050,2050,2050,1
|
|
20250226,092700,5571350,2035,2035,2035,2035,0
|
|
20250226,092600,5571350,2035,2040,2040,2035,360
|
|
20250226,092500,4836955,2055,2055,2055,2055,2
|
|
20250226,092400,4832845,2050,2050,2050,2050,0
|
|
20250226,092300,4832845,2050,2050,2050,2050,0
|
|
20250226,092200,4832845,2050,2050,2050,2050,3
|
|
20250226,092100,4826695,2050,2050,2050,2050,0
|
|
20250226,092000,4826695,2050,2050,2050,2050,0
|
|
20250226,091900,4826695,2050,2050,2050,2050,320
|
|
20250226,091800,4170695,2050,2050,2050,2050,0
|
|
20250226,091700,4170695,2050,2050,2050,2050,5
|
|
20250226,091600,4160445,2045,2045,2045,2045,0
|
|
20250226,091500,4160445,2045,2045,2045,2045,0
|
|
20250226,091400,4160445,2045,2045,2045,2045,110
|
|
20250226,091300,3935495,2045,2045,2045,2045,0
|
|
20250226,091200,3935495,2045,2045,2045,2045,0
|
|
20250226,091100,3935495,2045,2060,2065,2045,1269
|
|
20250226,091000,1323255,2060,2060,2060,2060,0
|
|
20250226,090900,1323255,2060,2050,2060,2045,614
|
|
20250226,090800,61355,2050,2050,2050,2050,0
|
|
20250226,090700,61355,2050,2050,2050,2050,0
|
|
20250226,090600,61355,2050,2050,2050,2050,0
|
|
20250226,090500,61355,2050,2050,2050,2050,0
|
|
20250226,090400,61355,2050,2050,2050,2050,0
|
|
20250226,090300,61355,2050,2050,2050,2050,0
|
|
20250226,090200,61355,2050,2050,2050,2050,0
|
|
20250226,090100,61355,2050,2050,2050,2050,1
|
|
20250226,090000,59305,2045,2045,2045,2045,29
|