651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,194800,633990270,9130,9130,9130,9130,2155
|
|
20250224,194700,633990270,9130,9130,9130,9130,0
|
|
20250224,194600,633990270,9130,9130,9130,9130,0
|
|
20250224,194500,633990270,9130,9130,9130,9130,0
|
|
20250224,194400,633990270,9130,9130,9130,9130,0
|
|
20250224,194300,633990270,9130,9130,9130,9130,0
|
|
20250224,194200,633990270,9130,9130,9130,9130,0
|
|
20250224,194100,633990270,9130,9130,9130,9130,0
|
|
20250224,194000,633990270,9130,9130,9130,9130,0
|
|
20250224,193900,633990270,9130,9130,9130,9130,0
|
|
20250224,193800,633990270,9130,9130,9130,9130,0
|
|
20250224,193700,633990270,9130,9130,9130,9130,0
|
|
20250224,193600,633990270,9130,9130,9130,9130,0
|
|
20250224,193500,633990270,9130,9130,9130,9130,0
|
|
20250224,193400,633990270,9130,9130,9130,9130,0
|
|
20250224,193300,633990270,9130,9130,9130,9130,0
|
|
20250224,193200,633990270,9130,9130,9130,9130,0
|
|
20250224,193100,633990270,9130,9130,9130,9130,0
|
|
20250224,193000,633990270,9130,9130,9130,9130,0
|
|
20250224,192900,633990270,9130,9130,9130,9130,0
|
|
20250224,192800,633990270,9130,9130,9130,9130,0
|
|
20250224,192700,633990270,9130,9130,9130,9130,0
|
|
20250224,192600,633990270,9130,9130,9130,9130,0
|
|
20250224,192500,633990270,9130,9130,9130,9130,0
|
|
20250224,192400,633990270,9130,9130,9130,9130,0
|
|
20250224,192300,633990270,9130,9130,9130,9130,0
|
|
20250224,192200,633990270,9130,9130,9130,9130,0
|
|
20250224,192100,633990270,9130,9130,9130,9130,0
|
|
20250224,192000,633990270,9130,9130,9130,9130,0
|
|
20250224,191900,633990270,9130,9130,9130,9130,0
|
|
20250224,191800,633990270,9130,9130,9130,9130,2155
|
|
20250224,191700,633990270,9130,9130,9130,9130,0
|
|
20250224,191600,633990270,9130,9130,9130,9130,0
|
|
20250224,191500,633990270,9130,9130,9130,9130,0
|
|
20250224,191400,633990270,9130,9130,9130,9130,0
|
|
20250224,191300,633990270,9130,9130,9130,9130,0
|
|
20250224,191200,633990270,9130,9130,9130,9130,0
|
|
20250224,191100,633990270,9130,9130,9130,9130,0
|
|
20250224,191000,633990270,9130,9130,9130,9130,0
|
|
20250224,190900,633990270,9130,9130,9130,9130,0
|
|
20250224,190800,633990270,9130,9130,9130,9130,0
|
|
20250224,190700,633990270,9130,9130,9130,9130,0
|
|
20250224,190600,633990270,9130,9130,9130,9130,0
|
|
20250224,190500,633990270,9130,9130,9130,9130,0
|
|
20250224,190400,633990270,9130,9130,9130,9130,0
|
|
20250224,190300,633990270,9130,9130,9130,9130,0
|
|
20250224,190200,633990270,9130,9130,9130,9130,0
|
|
20250224,190100,633990270,9130,9130,9130,9130,0
|
|
20250224,190000,633990270,9130,9130,9130,9130,0
|
|
20250224,185900,633990270,9130,9130,9130,9130,0
|
|
20250224,185800,633990270,9130,9130,9130,9130,0
|
|
20250224,185700,633990270,9130,9130,9130,9130,0
|
|
20250224,185600,633990270,9130,9130,9130,9130,0
|
|
20250224,185500,633990270,9130,9130,9130,9130,0
|
|
20250224,185400,633990270,9130,9130,9130,9130,0
|
|
20250224,185300,633990270,9130,9130,9130,9130,0
|
|
20250224,185200,633990270,9130,9130,9130,9130,0
|
|
20250224,185100,633990270,9130,9130,9130,9130,0
|
|
20250224,185000,633990270,9130,9130,9130,9130,0
|
|
20250224,184900,633990270,9130,9130,9130,9130,0
|
|
20250224,184800,633990270,9130,9130,9130,9130,2155
|
|
20250224,184700,633990270,9130,9130,9130,9130,0
|
|
20250224,184600,633990270,9130,9130,9130,9130,0
|
|
20250224,184500,633990270,9130,9130,9130,9130,0
|
|
20250224,184400,633990270,9130,9130,9130,9130,0
|
|
20250224,184300,633990270,9130,9130,9130,9130,0
|
|
20250224,184200,633990270,9130,9130,9130,9130,0
|
|
20250224,184100,633990270,9130,9130,9130,9130,0
|
|
20250224,184000,633990270,9130,9130,9130,9130,0
|
|
20250224,183900,633990270,9130,9130,9130,9130,0
|
|
20250224,183800,633990270,9130,9130,9130,9130,0
|
|
20250224,183700,633990270,9130,9130,9130,9130,0
|
|
20250224,183600,633990270,9130,9130,9130,9130,0
|
|
20250224,183500,633990270,9130,9130,9130,9130,0
|
|
20250224,183400,633990270,9130,9130,9130,9130,0
|
|
20250224,183300,633990270,9130,9130,9130,9130,0
|
|
20250224,183200,633990270,9130,9130,9130,9130,0
|
|
20250224,183100,633990270,9130,9130,9130,9130,0
|
|
20250224,183000,633990270,9130,9130,9130,9130,0
|
|
20250224,182900,633990270,9130,9130,9130,9130,0
|
|
20250224,182800,633990270,9130,9130,9130,9130,0
|
|
20250224,182700,633990270,9130,9130,9130,9130,0
|
|
20250224,182600,633990270,9130,9130,9130,9130,0
|
|
20250224,182500,633990270,9130,9130,9130,9130,0
|
|
20250224,182400,633990270,9130,9130,9130,9130,0
|
|
20250224,182300,633990270,9130,9130,9130,9130,0
|
|
20250224,182200,633990270,9130,9130,9130,9130,0
|
|
20250224,182100,633990270,9130,9130,9130,9130,0
|
|
20250224,182000,633990270,9130,9130,9130,9130,0
|
|
20250224,181900,633990270,9130,9130,9130,9130,0
|
|
20250224,181800,633990270,9130,9130,9130,9130,2155
|
|
20250224,181700,633990270,9130,9130,9130,9130,0
|
|
20250224,181600,633990270,9130,9130,9130,9130,0
|
|
20250224,181500,633990270,9130,9130,9130,9130,0
|
|
20250224,181400,633990270,9130,9130,9130,9130,0
|
|
20250224,181300,633990270,9130,9130,9130,9130,0
|
|
20250224,181200,633990270,9130,9130,9130,9130,0
|
|
20250224,181100,633990270,9130,9130,9130,9130,0
|
|
20250224,181000,633990270,9130,9130,9130,9130,0
|
|
20250224,180900,633990270,9130,9130,9130,9130,0
|
|
20250224,180800,633990270,9130,9130,9130,9130,0
|
|
20250224,180700,633990270,9130,9130,9130,9130,0
|
|
20250224,180600,633990270,9130,9130,9130,9130,0
|
|
20250224,180500,633990270,9130,9130,9130,9130,0
|
|
20250224,180400,633990270,9130,9130,9130,9130,0
|
|
20250224,180300,633990270,9130,9130,9130,9130,0
|
|
20250224,180200,633990270,9130,9130,9130,9130,0
|
|
20250224,180100,633990270,9130,9130,9130,9130,0
|
|
20250224,180000,633990270,9130,9130,9130,9130,0
|
|
20250224,175900,633990270,9130,9130,9130,9130,0
|
|
20250224,175800,633990270,9130,9130,9130,9130,0
|
|
20250224,175700,633990270,9130,9130,9130,9130,0
|
|
20250224,175600,633990270,9130,9130,9130,9130,0
|
|
20250224,175500,633990270,9130,9130,9130,9130,0
|
|
20250224,175400,633990270,9130,9130,9130,9130,0
|
|
20250224,175300,633990270,9130,9130,9130,9130,0
|
|
20250224,175200,633990270,9130,9130,9130,9130,0
|
|
20250224,175100,633990270,9130,9130,9130,9130,0
|
|
20250224,175000,633990270,9130,9130,9130,9130,0
|
|
20250224,174900,633990270,9130,9130,9130,9130,0
|
|
20250224,174800,633990270,9130,9130,9130,9130,2155
|
|
20250224,174700,633990270,9130,9130,9130,9130,0
|
|
20250224,174600,633990270,9130,9130,9130,9130,0
|
|
20250224,174500,633990270,9130,9130,9130,9130,0
|
|
20250224,174400,633990270,9130,9130,9130,9130,0
|
|
20250224,174300,633990270,9130,9130,9130,9130,0
|
|
20250224,174200,633990270,9130,9130,9130,9130,0
|
|
20250224,174100,633990270,9130,9130,9130,9130,0
|
|
20250224,174000,633990270,9130,9130,9130,9130,0
|
|
20250224,173900,633990270,9130,9130,9130,9130,0
|
|
20250224,173800,633990270,9130,9130,9130,9130,0
|
|
20250224,173700,633990270,9130,9130,9130,9130,0
|
|
20250224,173600,633990270,9130,9130,9130,9130,0
|
|
20250224,173500,633990270,9130,9130,9130,9130,0
|
|
20250224,173400,633990270,9130,9130,9130,9130,0
|
|
20250224,173300,633990270,9130,9130,9130,9130,0
|
|
20250224,173200,633990270,9130,9130,9130,9130,0
|
|
20250224,173100,633990270,9130,9130,9130,9130,0
|
|
20250224,173000,633990270,9130,9130,9130,9130,0
|
|
20250224,172900,633990270,9130,9130,9130,9130,0
|
|
20250224,172800,633990270,9130,9130,9130,9130,0
|
|
20250224,172700,633990270,9130,9130,9130,9130,0
|
|
20250224,172600,633990270,9130,9130,9130,9130,0
|
|
20250224,172500,633990270,9130,9130,9130,9130,0
|
|
20250224,172400,633990270,9130,9130,9130,9130,0
|
|
20250224,172300,633990270,9130,9130,9130,9130,0
|
|
20250224,172200,633990270,9130,9130,9130,9130,0
|
|
20250224,172100,633990270,9130,9130,9130,9130,0
|
|
20250224,172000,633990270,9130,9130,9130,9130,0
|
|
20250224,171900,633990270,9130,9130,9130,9130,0
|
|
20250224,171800,633990270,9130,9130,9130,9130,2155
|
|
20250224,171700,633990270,9130,9130,9130,9130,0
|
|
20250224,171600,633990270,9130,9130,9130,9130,0
|
|
20250224,171500,633990270,9130,9130,9130,9130,0
|
|
20250224,171400,633990270,9130,9130,9130,9130,0
|
|
20250224,171300,633990270,9130,9130,9130,9130,0
|
|
20250224,171200,633990270,9130,9130,9130,9130,0
|
|
20250224,171100,633990270,9130,9130,9130,9130,0
|
|
20250224,171000,633990270,9130,9130,9130,9130,0
|
|
20250224,170900,633990270,9130,9130,9130,9130,0
|
|
20250224,170800,633990270,9130,9130,9130,9130,0
|
|
20250224,170700,633990270,9130,9130,9130,9130,0
|
|
20250224,170600,633990270,9130,9130,9130,9130,0
|
|
20250224,170500,633990270,9130,9130,9130,9130,0
|
|
20250224,170400,633990270,9130,9130,9130,9130,0
|
|
20250224,170300,633990270,9130,9130,9130,9130,0
|
|
20250224,170200,633990270,9130,9130,9130,9130,0
|
|
20250224,170100,633990270,9130,9130,9130,9130,0
|
|
20250224,170000,633990270,9130,9130,9130,9130,0
|
|
20250224,165900,633990270,9130,9130,9130,9130,0
|
|
20250224,165800,633990270,9130,9130,9130,9130,0
|
|
20250224,165700,633990270,9130,9130,9130,9130,0
|
|
20250224,165600,633990270,9130,9130,9130,9130,0
|
|
20250224,165500,633990270,9130,9130,9130,9130,0
|
|
20250224,165400,633990270,9130,9130,9130,9130,0
|
|
20250224,165300,633990270,9130,9130,9130,9130,0
|
|
20250224,165200,633990270,9130,9130,9130,9130,0
|
|
20250224,165100,633990270,9130,9130,9130,9130,0
|
|
20250224,165000,633990270,9130,9130,9130,9130,0
|
|
20250224,164900,633990270,9130,9130,9130,9130,0
|
|
20250224,164800,633990270,9130,9130,9130,9130,2155
|
|
20250224,164700,633990270,9130,9130,9130,9130,0
|
|
20250224,164600,633990270,9130,9130,9130,9130,0
|
|
20250224,164500,633990270,9130,9130,9130,9130,0
|
|
20250224,164400,633990270,9130,9130,9130,9130,0
|
|
20250224,164300,633990270,9130,9130,9130,9130,0
|
|
20250224,164200,633990270,9130,9130,9130,9130,0
|
|
20250224,164100,633990270,9130,9130,9130,9130,0
|
|
20250224,164000,633990270,9130,9130,9130,9130,0
|
|
20250224,163900,633990270,9130,9130,9130,9130,0
|
|
20250224,163800,633990270,9130,9130,9130,9130,0
|
|
20250224,163700,633990270,9130,9130,9130,9130,0
|
|
20250224,163600,633990270,9130,9130,9130,9130,0
|
|
20250224,163500,633990270,9130,9130,9130,9130,0
|
|
20250224,163400,633990270,9130,9130,9130,9130,0
|
|
20250224,163300,633990270,9130,9130,9130,9130,0
|
|
20250224,163200,633990270,9130,9130,9130,9130,0
|
|
20250224,163100,633990270,9130,9130,9130,9130,0
|
|
20250224,163000,633990270,9130,9130,9130,9130,0
|
|
20250224,162900,633990270,9130,9130,9130,9130,0
|
|
20250224,162800,633990270,9130,9130,9130,9130,0
|
|
20250224,162700,633990270,9130,9130,9130,9130,0
|
|
20250224,162600,633990270,9130,9130,9130,9130,0
|
|
20250224,162500,633990270,9130,9130,9130,9130,0
|
|
20250224,162400,633990270,9130,9130,9130,9130,0
|
|
20250224,162300,633990270,9130,9130,9130,9130,0
|
|
20250224,162200,633990270,9130,9130,9130,9130,0
|
|
20250224,162100,633990270,9130,9130,9130,9130,0
|
|
20250224,162000,633990270,9130,9130,9130,9130,0
|
|
20250224,161900,633990270,9130,9130,9130,9130,0
|
|
20250224,161800,633990270,9130,9130,9130,9130,2155
|
|
20250224,161700,633990270,9130,9130,9130,9130,0
|
|
20250224,161600,633990270,9130,9130,9130,9130,0
|
|
20250224,161500,633990270,9130,9130,9130,9130,0
|
|
20250224,161400,633990270,9130,9130,9130,9130,0
|
|
20250224,161300,633990270,9130,9130,9130,9130,0
|
|
20250224,161200,633990270,9130,9130,9130,9130,0
|
|
20250224,161100,633990270,9130,9130,9130,9130,0
|
|
20250224,161000,633990270,9130,9130,9130,9130,0
|
|
20250224,160900,633990270,9130,9130,9130,9130,0
|
|
20250224,160800,633990270,9130,9130,9130,9130,0
|
|
20250224,160700,633990270,9130,9130,9130,9130,0
|
|
20250224,160600,633990270,9130,9130,9130,9130,0
|
|
20250224,160500,633990270,9130,9130,9130,9130,0
|
|
20250224,160400,633990270,9130,9130,9130,9130,0
|
|
20250224,160300,633990270,9130,9130,9130,9130,0
|
|
20250224,160200,633990270,9130,9130,9130,9130,0
|
|
20250224,160100,633990270,9130,9130,9130,9130,0
|
|
20250224,160000,633990270,9130,9130,9130,9130,0
|
|
20250224,155900,633990270,9130,9130,9130,9130,0
|
|
20250224,155800,633990270,9130,9130,9130,9130,0
|
|
20250224,155700,633990270,9130,9130,9130,9130,0
|
|
20250224,155600,633990270,9130,9130,9130,9130,0
|
|
20250224,155500,633990270,9130,9130,9130,9130,0
|
|
20250224,155400,633990270,9130,9130,9130,9130,0
|
|
20250224,155300,633990270,9130,9130,9130,9130,0
|
|
20250224,155200,633990270,9130,9130,9130,9130,0
|
|
20250224,155100,633990270,9130,9130,9130,9130,0
|
|
20250224,155000,633990270,9130,9130,9130,9130,0
|
|
20250224,154900,633990270,9130,9130,9130,9130,0
|
|
20250224,154800,633990270,9130,9130,9130,9130,2155
|
|
20250224,154700,633990270,9130,9130,9130,9130,0
|
|
20250224,154600,633990270,9130,9130,9130,9130,0
|
|
20250224,154500,633990270,9130,9130,9130,9130,0
|
|
20250224,154400,633990270,9130,9130,9130,9130,0
|
|
20250224,154300,633990270,9130,9130,9130,9130,0
|
|
20250224,154200,633990270,9130,9130,9130,9130,0
|
|
20250224,154100,633990270,9130,9130,9130,9130,0
|
|
20250224,154000,633990270,9130,9130,9130,9130,0
|
|
20250224,153900,633990270,9130,9130,9130,9130,0
|
|
20250224,153800,633990270,9130,9130,9130,9130,0
|
|
20250224,153700,633990270,9130,9130,9130,9130,0
|
|
20250224,153600,633990270,9130,9130,9130,9130,0
|
|
20250224,153500,633990270,9130,9130,9130,9130,0
|
|
20250224,153400,633990270,9130,9130,9130,9130,0
|
|
20250224,153300,633990270,9130,9130,9130,9130,0
|
|
20250224,153200,633990270,9130,9130,9130,9130,0
|
|
20250224,153100,633990270,9130,9130,9130,9130,0
|
|
20250224,153000,633990270,9130,9130,9130,9130,2155
|
|
20250224,152900,614315120,9230,9230,9230,9230,0
|
|
20250224,152800,614315120,9230,9230,9230,9230,0
|
|
20250224,152700,614315120,9230,9230,9230,9230,0
|
|
20250224,152600,614315120,9230,9230,9230,9230,0
|
|
20250224,152500,614315120,9230,9230,9230,9230,0
|
|
20250224,152400,614315120,9230,9230,9230,9230,0
|
|
20250224,152300,614315120,9230,9230,9230,9230,0
|
|
20250224,152200,614315120,9230,9230,9230,9230,0
|
|
20250224,152100,614315120,9230,9230,9230,9230,0
|
|
20250224,152000,614315120,9230,9230,9230,9230,0
|
|
20250224,151900,614315120,9230,9160,9230,9150,508
|
|
20250224,151800,609633100,9150,9150,9150,9150,92
|
|
20250224,151700,608791300,9140,9200,9200,9140,1875
|
|
20250224,151600,591609980,9190,9190,9190,9190,108
|
|
20250224,151500,590617460,9200,9200,9200,9200,0
|
|
20250224,151400,590617460,9200,9200,9200,9200,0
|
|
20250224,151300,590617460,9200,9200,9200,9200,0
|
|
20250224,151200,590617460,9200,9200,9200,9200,2
|
|
20250224,151100,590599060,9180,9180,9180,9180,0
|
|
20250224,151000,590599060,9180,9180,9180,9180,379
|
|
20250224,150900,587119840,9180,9190,9190,9170,1100
|
|
20250224,150800,577030650,9190,9190,9190,9190,30
|
|
20250224,150700,576754950,9190,9190,9190,9190,0
|
|
20250224,150600,576754950,9190,9190,9190,9190,1288
|
|
20250224,150500,564918230,9190,9190,9190,9190,380
|
|
20250224,150400,561426030,9240,9240,9240,9240,0
|
|
20250224,150300,561426030,9240,9240,9240,9240,0
|
|
20250224,150200,561426030,9240,9240,9240,9240,12
|
|
20250224,150100,561315150,9230,9210,9250,9210,123
|
|
20250224,150000,560180250,9210,9210,9210,9210,0
|
|
20250224,145900,560180250,9210,9210,9210,9210,0
|
|
20250224,145800,560180250,9210,9210,9210,9210,0
|
|
20250224,145700,560180250,9210,9210,9210,9210,0
|
|
20250224,145600,560180250,9210,9210,9210,9210,0
|
|
20250224,145500,560180250,9210,9210,9210,9210,30
|
|
20250224,145400,559903950,9210,9210,9210,9210,150
|
|
20250224,145300,558522450,9210,9210,9210,9210,0
|
|
20250224,145200,558522450,9210,9210,9210,9210,0
|
|
20250224,145100,558522450,9210,9210,9210,9210,100
|
|
20250224,145000,557601450,9210,9210,9210,9210,0
|
|
20250224,144900,557601450,9210,9210,9210,9210,2
|
|
20250224,144800,557583030,9210,9200,9210,9200,3
|
|
20250224,144700,557555410,9210,9210,9210,9210,0
|
|
20250224,144600,557555410,9210,9210,9210,9210,0
|
|
20250224,144500,557555410,9210,9170,9210,9170,166
|
|
20250224,144400,556027050,9170,9170,9170,9170,0
|
|
20250224,144300,556027050,9170,9170,9170,9170,0
|
|
20250224,144200,556027050,9170,9170,9170,9170,0
|
|
20250224,144100,556027050,9170,9170,9170,9170,0
|
|
20250224,144000,556027050,9170,9170,9170,9170,0
|
|
20250224,143900,556027050,9170,9170,9170,9170,0
|
|
20250224,143800,556027050,9170,9170,9170,9170,90
|
|
20250224,143700,555201750,9170,9170,9170,9170,3
|
|
20250224,143600,555174240,9220,9220,9220,9220,0
|
|
20250224,143500,555174240,9220,9220,9220,9220,0
|
|
20250224,143400,555174240,9220,9220,9220,9220,0
|
|
20250224,143300,555174240,9220,9220,9220,9220,0
|
|
20250224,143200,555174240,9220,9220,9220,9220,0
|
|
20250224,143100,555174240,9220,9220,9220,9220,0
|
|
20250224,143000,555174240,9220,9220,9220,9220,0
|
|
20250224,142900,555174240,9220,9220,9220,9220,0
|
|
20250224,142800,555174240,9220,9220,9220,9220,0
|
|
20250224,142700,555174240,9220,9220,9220,9220,0
|
|
20250224,142600,555174240,9220,9220,9220,9220,12
|
|
20250224,142500,555063600,9220,9220,9220,9220,1
|
|
20250224,142400,555054380,9170,9220,9220,9170,301
|
|
20250224,142300,552294160,9170,9180,9180,9170,259
|
|
20250224,142200,549918080,9190,9190,9190,9190,0
|
|
20250224,142100,549918080,9190,9190,9190,9190,0
|
|
20250224,142000,549918080,9190,9190,9190,9190,80
|
|
20250224,141900,549182880,9190,9190,9190,9190,0
|
|
20250224,141800,549182880,9190,9190,9190,9190,0
|
|
20250224,141700,549182880,9190,9190,9190,9190,0
|
|
20250224,141600,549182880,9190,9190,9190,9190,0
|
|
20250224,141500,549182880,9190,9190,9190,9190,0
|
|
20250224,141400,549182880,9190,9190,9190,9190,0
|
|
20250224,141300,549182880,9190,9190,9190,9190,190
|
|
20250224,141200,547436780,9190,9200,9200,9190,75
|
|
20250224,141100,546747510,9200,9200,9200,9200,213
|
|
20250224,141000,544787910,9200,9220,9220,9200,655
|
|
20250224,140900,538754550,9220,9220,9220,9220,1465
|
|
20250224,140800,525247250,9220,9220,9220,9220,0
|
|
20250224,140700,525247250,9220,9220,9220,9220,0
|
|
20250224,140600,525247250,9220,9220,9220,9220,0
|
|
20250224,140500,525247250,9220,9270,9270,9220,1016
|
|
20250224,140400,515831520,9270,9270,9270,9270,0
|
|
20250224,140300,515831520,9270,9270,9270,9270,0
|
|
20250224,140200,515831520,9270,9270,9270,9270,0
|
|
20250224,140100,515831520,9270,9270,9270,9270,0
|
|
20250224,140000,515831520,9270,9270,9270,9270,0
|
|
20250224,135900,515831520,9270,9270,9270,9270,114
|
|
20250224,135800,514774740,9270,9270,9270,9270,80
|
|
20250224,135700,514033140,9270,9270,9270,9270,0
|
|
20250224,135600,514033140,9270,9270,9270,9270,7
|
|
20250224,135500,513968250,9270,9260,9270,9260,1537
|
|
20250224,135400,499733460,9240,9240,9240,9240,18
|
|
20250224,135300,499567140,9240,9240,9250,9240,1433
|
|
20250224,135200,486320320,9230,9220,9230,9220,316
|
|
20250224,135100,483406170,9220,9220,9220,9220,0
|
|
20250224,135000,483406170,9220,9220,9220,9220,47
|
|
20250224,134900,482972830,9220,9210,9220,9210,211
|
|
20250224,134800,481027460,9220,9220,9220,9220,0
|
|
20250224,134700,481027460,9220,9220,9220,9220,0
|
|
20250224,134600,481027460,9220,9220,9220,9220,0
|
|
20250224,134500,481027460,9220,9220,9220,9220,0
|
|
20250224,134400,481027460,9220,9220,9220,9220,0
|
|
20250224,134300,481027460,9220,9220,9220,9220,0
|
|
20250224,134200,481027460,9220,9220,9220,9220,0
|
|
20250224,134100,481027460,9220,9220,9220,9220,25
|
|
20250224,134000,480796960,9210,9210,9210,9210,0
|
|
20250224,133900,480796960,9210,9210,9210,9210,0
|
|
20250224,133800,480796960,9210,9210,9210,9210,1
|
|
20250224,133700,480787750,9230,9230,9230,9230,0
|
|
20250224,133600,480787750,9230,9220,9230,9210,155
|
|
20250224,133500,479357190,9200,9200,9200,9200,50
|
|
20250224,133400,478897190,9230,9230,9230,9230,0
|
|
20250224,133300,478897190,9230,9230,9230,9230,150
|
|
20250224,133200,477512690,9200,9200,9200,9200,300
|
|
20250224,133100,474752690,9210,9210,9210,9210,0
|
|
20250224,133000,474752690,9210,9210,9210,9210,0
|
|
20250224,132900,474752690,9210,9210,9210,9210,162
|
|
20250224,132800,473260670,9210,9210,9210,9210,0
|
|
20250224,132700,473260670,9210,9240,9240,9210,6
|
|
20250224,132600,473205380,9200,9200,9200,9200,0
|
|
20250224,132500,473205380,9200,9200,9200,9200,0
|
|
20250224,132400,473205380,9200,9200,9200,9200,4
|
|
20250224,132300,473168580,9240,9230,9240,9230,390
|
|
20250224,132200,469566180,9230,9230,9230,9230,22
|
|
20250224,132100,469363120,9230,9230,9230,9230,32
|
|
20250224,132000,469067760,9200,9200,9200,9200,0
|
|
20250224,131900,469067760,9200,9200,9200,9200,0
|
|
20250224,131800,469067760,9200,9200,9200,9200,0
|
|
20250224,131700,469067760,9200,9200,9200,9200,0
|
|
20250224,131600,469067760,9200,9200,9200,9200,238
|
|
20250224,131500,466878160,9230,9230,9230,9230,0
|
|
20250224,131400,466878160,9230,9230,9230,9230,120
|
|
20250224,131300,465770560,9230,9230,9230,9230,0
|
|
20250224,131200,465770560,9230,9230,9230,9230,0
|
|
20250224,131100,465770560,9230,9230,9230,9230,5
|
|
20250224,131000,465724410,9230,9230,9230,9230,170
|
|
20250224,130900,464155310,9240,9240,9240,9240,0
|
|
20250224,130800,464155310,9240,9240,9240,9240,0
|
|
20250224,130700,464155310,9240,9240,9240,9240,0
|
|
20250224,130600,464155310,9240,9240,9240,9240,0
|
|
20250224,130500,464155310,9240,9240,9240,9240,0
|
|
20250224,130400,464155310,9240,9240,9240,9240,0
|
|
20250224,130300,464155310,9240,9240,9240,9240,0
|
|
20250224,130200,464155310,9240,9240,9240,9240,0
|
|
20250224,130100,464155310,9240,9240,9240,9240,0
|
|
20250224,130000,464155310,9240,9240,9240,9240,6
|
|
20250224,125900,464099870,9250,9250,9250,9250,0
|
|
20250224,125800,464099870,9250,9250,9250,9250,0
|
|
20250224,125700,464099870,9250,9250,9250,9250,0
|
|
20250224,125600,464099870,9250,9230,9250,9200,218
|
|
20250224,125500,462088580,9250,9250,9250,9250,15
|
|
20250224,125400,461949830,9220,9220,9220,9220,2
|
|
20250224,125300,461931390,9220,9220,9220,9220,0
|
|
20250224,125200,461931390,9220,9220,9220,9220,0
|
|
20250224,125100,461931390,9220,9220,9220,9220,0
|
|
20250224,125000,461931390,9220,9220,9220,9220,0
|
|
20250224,124900,461931390,9220,9220,9220,9220,0
|
|
20250224,124800,461931390,9220,9220,9220,9220,0
|
|
20250224,124700,461931390,9220,9220,9220,9220,0
|
|
20250224,124600,461931390,9220,9220,9220,9220,0
|
|
20250224,124500,461931390,9220,9220,9220,9220,7
|
|
20250224,124400,461866850,9260,9240,9260,9240,110
|
|
20250224,124300,460849160,9220,9220,9220,9220,0
|
|
20250224,124200,460849160,9220,9220,9220,9220,0
|
|
20250224,124100,460849160,9220,9220,9220,9220,0
|
|
20250224,124000,460849160,9220,9220,9220,9220,11
|
|
20250224,123900,460747740,9220,9220,9220,9220,95
|
|
20250224,123800,459871840,9240,9240,9240,9240,0
|
|
20250224,123700,459871840,9240,9240,9240,9240,0
|
|
20250224,123600,459871840,9240,9240,9240,9240,0
|
|
20250224,123500,459871840,9240,9240,9240,9240,0
|
|
20250224,123400,459871840,9240,9240,9240,9240,0
|
|
20250224,123300,459871840,9240,9240,9240,9240,1
|
|
20250224,123200,459862600,9230,9230,9230,9230,0
|
|
20250224,123100,459862600,9230,9230,9230,9230,0
|
|
20250224,123000,459862600,9230,9230,9230,9230,0
|
|
20250224,122900,459862600,9230,9230,9230,9230,0
|
|
20250224,122800,459862600,9230,9250,9250,9230,200
|
|
20250224,122700,458014600,9250,9250,9250,9250,1
|
|
20250224,122600,458005350,9260,9260,9260,9260,0
|
|
20250224,122500,458005350,9260,9260,9260,9260,0
|
|
20250224,122400,458005350,9260,9260,9260,9260,10
|
|
20250224,122300,457912750,9260,9250,9260,9250,172
|
|
20250224,122200,456320530,9220,9230,9230,9220,191
|
|
20250224,122100,454559310,9250,9240,9250,9240,108
|
|
20250224,122000,453560870,9240,9240,9240,9240,0
|
|
20250224,121900,453560870,9240,9240,9240,9240,0
|
|
20250224,121800,453560870,9240,9240,9240,9240,0
|
|
20250224,121700,453560870,9240,9240,9240,9240,3
|
|
20250224,121600,453533150,9230,9230,9230,9230,18
|
|
20250224,121500,453367010,9240,9240,9240,9240,0
|
|
20250224,121400,453367010,9240,9240,9240,9240,0
|
|
20250224,121300,453367010,9240,9240,9260,9240,183
|
|
20250224,121200,451676060,9240,9240,9240,9240,0
|
|
20250224,121100,451676060,9240,9240,9240,9240,5
|
|
20250224,121000,451629860,9240,9240,9240,9240,0
|
|
20250224,120900,451629860,9240,9240,9240,9240,8
|
|
20250224,120800,451555940,9240,9240,9240,9240,0
|
|
20250224,120700,451555940,9240,9240,9240,9240,0
|
|
20250224,120600,451555940,9240,9230,9240,9230,305
|
|
20250224,120500,448738580,9230,9230,9230,9230,6
|
|
20250224,120400,448683200,9230,9220,9230,9220,524
|
|
20250224,120300,443850520,9220,9220,9220,9220,0
|
|
20250224,120200,443850520,9220,9220,9220,9220,0
|
|
20250224,120100,443850520,9220,9220,9220,9220,0
|
|
20250224,120000,443850520,9220,9220,9220,9220,50
|
|
20250224,115900,443389520,9200,9200,9200,9200,0
|
|
20250224,115800,443389520,9200,9200,9200,9200,0
|
|
20250224,115700,443389520,9200,9200,9200,9200,5
|
|
20250224,115600,443343520,9200,9200,9200,9200,0
|
|
20250224,115500,443343520,9200,9200,9200,9200,1
|
|
20250224,115400,443334320,9240,9240,9240,9240,0
|
|
20250224,115300,443334320,9240,9240,9240,9240,0
|
|
20250224,115200,443334320,9240,9240,9240,9240,0
|
|
20250224,115100,443334320,9240,9200,9240,9200,35
|
|
20250224,115000,443012150,9200,9200,9200,9200,3
|
|
20250224,114900,442984550,9210,9210,9210,9210,0
|
|
20250224,114800,442984550,9210,9210,9210,9210,0
|
|
20250224,114700,442984550,9210,9210,9210,9210,0
|
|
20250224,114600,442984550,9210,9210,9210,9210,1
|
|
20250224,114500,442975340,9200,9200,9200,9200,0
|
|
20250224,114400,442975340,9200,9210,9210,9200,281
|
|
20250224,114300,440388340,9210,9210,9210,9210,0
|
|
20250224,114200,440388340,9210,9210,9210,9210,1
|
|
20250224,114100,440379130,9210,9210,9210,9210,170
|
|
20250224,114000,438813430,9210,9210,9210,9210,170
|
|
20250224,113900,437247730,9210,9240,9240,9210,128
|
|
20250224,113800,436068790,9240,9240,9240,9240,0
|
|
20250224,113700,436068790,9240,9240,9240,9240,0
|
|
20250224,113600,436068790,9240,9230,9240,9210,32
|
|
20250224,113500,435773450,9210,9210,9210,9210,0
|
|
20250224,113400,435773450,9210,9230,9230,9210,211
|
|
20250224,113300,433830120,9230,9210,9230,9210,245
|
|
20250224,113200,431573170,9210,9210,9210,9210,100
|
|
20250224,113100,430652170,9230,9230,9230,9230,3
|
|
20250224,113000,430624480,9240,9240,9240,9240,0
|
|
20250224,112900,430624480,9240,9240,9240,9240,79
|
|
20250224,112800,429894520,9230,9230,9230,9230,0
|
|
20250224,112700,429894520,9230,9230,9230,9230,1774
|
|
20250224,112600,413520500,9230,9230,9230,9230,0
|
|
20250224,112500,413520500,9230,9230,9230,9230,2
|
|
20250224,112400,413502040,9210,9210,9210,9210,0
|
|
20250224,112300,413502040,9210,9210,9210,9210,0
|
|
20250224,112200,413502040,9210,9210,9210,9210,652
|
|
20250224,112100,407497120,9180,9180,9180,9180,14
|
|
20250224,112000,407368600,9180,9180,9180,9180,0
|
|
20250224,111900,407368600,9180,9180,9180,9180,129
|
|
20250224,111800,406184380,9210,9210,9210,9210,0
|
|
20250224,111700,406184380,9210,9210,9210,9210,0
|
|
20250224,111600,406184380,9210,9210,9210,9210,1
|
|
20250224,111500,406175170,9170,9170,9170,9170,1
|
|
20250224,111400,406166000,9200,9200,9200,9200,0
|
|
20250224,111300,406166000,9200,9200,9200,9200,0
|
|
20250224,111200,406166000,9200,9200,9200,9200,0
|
|
20250224,111100,406166000,9200,9200,9200,9200,96
|
|
20250224,111000,405282800,9200,9200,9200,9200,15
|
|
20250224,110900,405144800,9190,9180,9190,9180,164
|
|
20250224,110800,403638640,9150,9150,9150,9150,100
|
|
20250224,110700,402723640,9150,9150,9150,9150,0
|
|
20250224,110600,402723640,9150,9150,9150,9150,0
|
|
20250224,110500,402723640,9150,9150,9150,9150,2
|
|
20250224,110400,402705340,9160,9160,9160,9160,500
|
|
20250224,110300,398125340,9160,9160,9160,9160,0
|
|
20250224,110200,398125340,9160,9160,9160,9160,0
|
|
20250224,110100,398125340,9160,9160,9160,9160,21
|
|
20250224,110000,397932980,9160,9160,9160,9160,10
|
|
20250224,105900,397841380,9170,9190,9190,9170,130
|
|
20250224,105800,396646700,9200,9200,9200,9200,1
|
|
20250224,105700,396637500,9200,9200,9200,9200,0
|
|
20250224,105600,396637500,9200,9200,9200,9200,500
|
|
20250224,105500,392037500,9200,9200,9200,9200,0
|
|
20250224,105400,392037500,9200,9200,9200,9200,0
|
|
20250224,105300,392037500,9200,9200,9200,9200,0
|
|
20250224,105200,392037500,9200,9200,9200,9200,2
|
|
20250224,105100,392019100,9200,9200,9200,9150,885
|
|
20250224,105000,383880470,9190,9190,9190,9190,1
|
|
20250224,104900,383871280,9190,9190,9190,9190,0
|
|
20250224,104800,383871280,9190,9190,9190,9190,0
|
|
20250224,104700,383871280,9190,9190,9190,9190,0
|
|
20250224,104600,383871280,9190,9190,9190,9190,0
|
|
20250224,104500,383871280,9190,9190,9190,9190,0
|
|
20250224,104400,383871280,9190,9190,9190,9190,0
|
|
20250224,104300,383871280,9190,9190,9190,9190,297
|
|
20250224,104200,381141850,9190,9180,9190,9180,5
|
|
20250224,104100,381095940,9160,9160,9160,9160,0
|
|
20250224,104000,381095940,9160,9160,9160,9160,0
|
|
20250224,103900,381095940,9160,9160,9160,9160,0
|
|
20250224,103800,381095940,9160,9160,9160,9160,6
|
|
20250224,103700,381040980,9160,9170,9170,9160,12
|
|
20250224,103600,380930950,9180,9180,9180,9180,0
|
|
20250224,103500,380930950,9180,9180,9180,9180,0
|
|
20250224,103400,380930950,9180,9180,9180,9180,1
|
|
20250224,103300,380921770,9190,9190,9190,9190,2
|
|
20250224,103200,380903390,9180,9180,9180,9180,0
|
|
20250224,103100,380903390,9180,9180,9180,9180,0
|
|
20250224,103000,380903390,9180,9180,9180,9180,110
|
|
20250224,102900,379893590,9180,9180,9180,9180,1
|
|
20250224,102800,379884410,9180,9180,9180,9180,0
|
|
20250224,102700,379884410,9180,9180,9180,9180,0
|
|
20250224,102600,379884410,9180,9180,9180,9180,0
|
|
20250224,102500,379884410,9180,9180,9180,9180,1
|
|
20250224,102400,379875230,9180,9180,9180,9180,0
|
|
20250224,102300,379875230,9180,9170,9180,9170,4500
|
|
20250224,102200,338566400,9130,9130,9130,9130,322
|
|
20250224,102100,335626540,9130,9130,9130,9130,488
|
|
20250224,102000,331171100,9170,9170,9170,9170,1
|
|
20250224,101900,331161930,9170,9170,9170,9170,2
|
|
20250224,101800,331143590,9170,9170,9170,9170,0
|
|
20250224,101700,331143590,9170,9140,9170,9130,385
|
|
20250224,101600,327625390,9160,9160,9160,9160,537
|
|
20250224,101500,322706470,9160,9160,9160,9160,7
|
|
20250224,101400,322642350,9160,9160,9160,9160,16
|
|
20250224,101300,322495790,9180,9160,9180,9160,44
|
|
20250224,101200,322092550,9160,9160,9160,9160,300
|
|
20250224,101100,319344550,9160,9160,9160,9160,0
|
|
20250224,101000,319344550,9160,9160,9160,9160,0
|
|
20250224,100900,319344550,9160,9160,9160,9160,20
|
|
20250224,100800,319161350,9160,9160,9160,9160,0
|
|
20250224,100700,319161350,9160,9170,9170,9160,600
|
|
20250224,100600,313660350,9160,9130,9160,9130,100
|
|
20250224,100500,312744550,9140,9130,9140,9130,15
|
|
20250224,100400,312607460,9130,9130,9130,9130,18
|
|
20250224,100300,312443120,9120,9130,9130,9120,170
|
|
20250224,100200,310892570,9120,9140,9150,9120,70
|
|
20250224,100100,310253890,9120,9120,9120,9120,653
|
|
20250224,100000,304298530,9120,9120,9120,9120,1492
|
|
20250224,095900,290691490,9130,9130,9130,9130,203
|
|
20250224,095800,288838100,9130,9140,9140,9130,217
|
|
20250224,095700,286856690,9140,9170,9170,9140,2245
|
|
20250224,095600,266312820,9170,9170,9170,9170,0
|
|
20250224,095500,266312820,9170,9170,9170,9170,11
|
|
20250224,095400,266211950,9180,9180,9180,9180,253
|
|
20250224,095300,263889410,9180,9190,9190,9180,1487
|
|
20250224,095200,250237750,9200,9200,9200,9180,1313
|
|
20250224,095100,238174960,9240,9250,9250,9240,102
|
|
20250224,095000,237232460,9200,9230,9230,9200,1502
|
|
20250224,094900,223401060,9270,9270,9270,9270,110
|
|
20250224,094800,222381360,9280,9280,9280,9280,0
|
|
20250224,094700,222381360,9280,9280,9280,9280,0
|
|
20250224,094600,222381360,9280,9280,9280,9280,25
|
|
20250224,094500,222149360,9280,9280,9280,9280,1
|
|
20250224,094400,222140080,9270,9260,9270,9260,713
|
|
20250224,094300,215533430,9210,9210,9210,9210,0
|
|
20250224,094200,215533430,9210,9210,9210,9210,127
|
|
20250224,094100,214363760,9220,9240,9240,9220,1490
|
|
20250224,094000,200620520,9280,9250,9280,9240,562
|
|
20250224,093900,195405950,9280,9250,9280,9240,418
|
|
20250224,093800,191536040,9240,9240,9240,9240,0
|
|
20250224,093700,191536040,9240,9250,9250,9240,511
|
|
20250224,093600,186809400,9260,9270,9270,9240,876
|
|
20250224,093500,178697770,9270,9260,9270,9260,145
|
|
20250224,093400,177354620,9250,9280,9290,9250,150
|
|
20250224,093300,175961600,9290,9280,9290,9280,3
|
|
20250224,093200,175933740,9280,9270,9280,9260,2114
|
|
20250224,093100,156329140,9270,9220,9270,9220,587
|
|
20250224,093000,150899440,9220,9220,9220,9220,1
|
|
20250224,092900,150890220,9230,9230,9230,9230,100
|
|
20250224,092800,149967220,9200,9200,9200,9200,485
|
|
20250224,092700,145505220,9240,9210,9240,9210,482
|
|
20250224,092600,141055530,9210,9210,9250,9210,149
|
|
20250224,092500,139681520,9250,9250,9250,9250,222
|
|
20250224,092400,137628020,9250,9250,9250,9250,211
|
|
20250224,092300,135676270,9210,9210,9210,9210,500
|
|
20250224,092200,131071270,9210,9230,9250,9210,249
|
|
20250224,092100,128772660,9200,9200,9230,9200,2662
|
|
20250224,092000,104250140,9200,9200,9200,9200,11
|
|
20250224,091900,104148940,9210,9210,9210,9210,1
|
|
20250224,091800,104139730,9200,9210,9210,9190,450
|
|
20250224,091700,99999680,9190,9170,9190,9170,947
|
|
20250224,091600,91302130,9150,9150,9150,9150,1
|
|
20250224,091500,91292980,9150,9100,9150,9090,1075
|
|
20250224,091400,81487790,9070,9070,9070,9070,27
|
|
20250224,091300,81242900,9070,9070,9070,9070,107
|
|
20250224,091200,80272410,9070,9070,9070,9070,11
|
|
20250224,091100,80172640,9060,9070,9070,9060,137
|
|
20250224,091000,78931330,9060,9060,9060,9060,25
|
|
20250224,090900,78704830,9060,9060,9060,9060,545
|
|
20250224,090800,73767130,9060,9060,9060,9060,30
|
|
20250224,090700,73495330,9070,9070,9070,9070,100
|
|
20250224,090600,72588330,9060,9060,9060,9060,137
|
|
20250224,090500,71347110,9060,9070,9110,9060,722
|
|
20250224,090400,64797220,9060,9090,9100,8990,405
|
|
20250224,090300,61129630,9000,9130,9130,9000,3406
|
|
20250224,090200,30253940,9190,9190,9190,9120,367
|
|
20250224,090100,26905920,9130,9130,9130,9130,112
|
|
20250224,090000,25883360,9140,9140,9140,9060,2835
|