651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,194800,569840230,9080,9080,9080,9080,776
|
|
20250225,194700,569840230,9080,9080,9080,9080,0
|
|
20250225,194600,569840230,9080,9080,9080,9080,0
|
|
20250225,194500,569840230,9080,9080,9080,9080,0
|
|
20250225,194400,569840230,9080,9080,9080,9080,0
|
|
20250225,194300,569840230,9080,9080,9080,9080,0
|
|
20250225,194200,569840230,9080,9080,9080,9080,0
|
|
20250225,194100,569840230,9080,9080,9080,9080,0
|
|
20250225,194000,569840230,9080,9080,9080,9080,0
|
|
20250225,193900,569840230,9080,9080,9080,9080,0
|
|
20250225,193800,569840230,9080,9080,9080,9080,0
|
|
20250225,193700,569840230,9080,9080,9080,9080,0
|
|
20250225,193600,569840230,9080,9080,9080,9080,0
|
|
20250225,193500,569840230,9080,9080,9080,9080,0
|
|
20250225,193400,569840230,9080,9080,9080,9080,0
|
|
20250225,193300,569840230,9080,9080,9080,9080,0
|
|
20250225,193200,569840230,9080,9080,9080,9080,0
|
|
20250225,193100,569840230,9080,9080,9080,9080,0
|
|
20250225,193000,569840230,9080,9080,9080,9080,0
|
|
20250225,192900,569840230,9080,9080,9080,9080,0
|
|
20250225,192800,569840230,9080,9080,9080,9080,0
|
|
20250225,192700,569840230,9080,9080,9080,9080,0
|
|
20250225,192600,569840230,9080,9080,9080,9080,0
|
|
20250225,192500,569840230,9080,9080,9080,9080,0
|
|
20250225,192400,569840230,9080,9080,9080,9080,0
|
|
20250225,192300,569840230,9080,9080,9080,9080,0
|
|
20250225,192200,569840230,9080,9080,9080,9080,0
|
|
20250225,192100,569840230,9080,9080,9080,9080,0
|
|
20250225,192000,569840230,9080,9080,9080,9080,0
|
|
20250225,191900,569840230,9080,9080,9080,9080,0
|
|
20250225,191800,569840230,9080,9080,9080,9080,776
|
|
20250225,191700,569840230,9080,9080,9080,9080,0
|
|
20250225,191600,569840230,9080,9080,9080,9080,0
|
|
20250225,191500,569840230,9080,9080,9080,9080,0
|
|
20250225,191400,569840230,9080,9080,9080,9080,0
|
|
20250225,191300,569840230,9080,9080,9080,9080,0
|
|
20250225,191200,569840230,9080,9080,9080,9080,0
|
|
20250225,191100,569840230,9080,9080,9080,9080,0
|
|
20250225,191000,569840230,9080,9080,9080,9080,0
|
|
20250225,190900,569840230,9080,9080,9080,9080,0
|
|
20250225,190800,569840230,9080,9080,9080,9080,0
|
|
20250225,190700,569840230,9080,9080,9080,9080,0
|
|
20250225,190600,569840230,9080,9080,9080,9080,0
|
|
20250225,190500,569840230,9080,9080,9080,9080,0
|
|
20250225,190400,569840230,9080,9080,9080,9080,0
|
|
20250225,190300,569840230,9080,9080,9080,9080,0
|
|
20250225,190200,569840230,9080,9080,9080,9080,0
|
|
20250225,190100,569840230,9080,9080,9080,9080,0
|
|
20250225,190000,569840230,9080,9080,9080,9080,0
|
|
20250225,185900,569840230,9080,9080,9080,9080,0
|
|
20250225,185800,569840230,9080,9080,9080,9080,0
|
|
20250225,185700,569840230,9080,9080,9080,9080,0
|
|
20250225,185600,569840230,9080,9080,9080,9080,0
|
|
20250225,185500,569840230,9080,9080,9080,9080,0
|
|
20250225,185400,569840230,9080,9080,9080,9080,0
|
|
20250225,185300,569840230,9080,9080,9080,9080,0
|
|
20250225,185200,569840230,9080,9080,9080,9080,0
|
|
20250225,185100,569840230,9080,9080,9080,9080,0
|
|
20250225,185000,569840230,9080,9080,9080,9080,0
|
|
20250225,184900,569840230,9080,9080,9080,9080,0
|
|
20250225,184800,569840230,9080,9080,9080,9080,776
|
|
20250225,184700,569840230,9080,9080,9080,9080,0
|
|
20250225,184600,569840230,9080,9080,9080,9080,0
|
|
20250225,184500,569840230,9080,9080,9080,9080,0
|
|
20250225,184400,569840230,9080,9080,9080,9080,0
|
|
20250225,184300,569840230,9080,9080,9080,9080,0
|
|
20250225,184200,569840230,9080,9080,9080,9080,0
|
|
20250225,184100,569840230,9080,9080,9080,9080,0
|
|
20250225,184000,569840230,9080,9080,9080,9080,0
|
|
20250225,183900,569840230,9080,9080,9080,9080,0
|
|
20250225,183800,569840230,9080,9080,9080,9080,0
|
|
20250225,183700,569840230,9080,9080,9080,9080,0
|
|
20250225,183600,569840230,9080,9080,9080,9080,0
|
|
20250225,183500,569840230,9080,9080,9080,9080,0
|
|
20250225,183400,569840230,9080,9080,9080,9080,0
|
|
20250225,183300,569840230,9080,9080,9080,9080,0
|
|
20250225,183200,569840230,9080,9080,9080,9080,0
|
|
20250225,183100,569840230,9080,9080,9080,9080,0
|
|
20250225,183000,569840230,9080,9080,9080,9080,0
|
|
20250225,182900,569840230,9080,9080,9080,9080,0
|
|
20250225,182800,569840230,9080,9080,9080,9080,0
|
|
20250225,182700,569840230,9080,9080,9080,9080,0
|
|
20250225,182600,569840230,9080,9080,9080,9080,0
|
|
20250225,182500,569840230,9080,9080,9080,9080,0
|
|
20250225,182400,569840230,9080,9080,9080,9080,0
|
|
20250225,182300,569840230,9080,9080,9080,9080,0
|
|
20250225,182200,569840230,9080,9080,9080,9080,0
|
|
20250225,182100,569840230,9080,9080,9080,9080,0
|
|
20250225,182000,569840230,9080,9080,9080,9080,0
|
|
20250225,181900,569840230,9080,9080,9080,9080,0
|
|
20250225,181800,569840230,9080,9080,9080,9080,776
|
|
20250225,181700,569840230,9080,9080,9080,9080,0
|
|
20250225,181600,569840230,9080,9080,9080,9080,0
|
|
20250225,181500,569840230,9080,9080,9080,9080,0
|
|
20250225,181400,569840230,9080,9080,9080,9080,0
|
|
20250225,181300,569840230,9080,9080,9080,9080,0
|
|
20250225,181200,569840230,9080,9080,9080,9080,0
|
|
20250225,181100,569840230,9080,9080,9080,9080,0
|
|
20250225,181000,569840230,9080,9080,9080,9080,0
|
|
20250225,180900,569840230,9080,9080,9080,9080,0
|
|
20250225,180800,569840230,9080,9080,9080,9080,0
|
|
20250225,180700,569840230,9080,9080,9080,9080,0
|
|
20250225,180600,569840230,9080,9080,9080,9080,0
|
|
20250225,180500,569840230,9080,9080,9080,9080,0
|
|
20250225,180400,569840230,9080,9080,9080,9080,0
|
|
20250225,180300,569840230,9080,9080,9080,9080,0
|
|
20250225,180200,569840230,9080,9080,9080,9080,0
|
|
20250225,180100,569840230,9080,9080,9080,9080,0
|
|
20250225,180000,569840230,9080,9080,9080,9080,0
|
|
20250225,175900,569840230,9080,9080,9080,9080,0
|
|
20250225,175800,569840230,9080,9080,9080,9080,0
|
|
20250225,175700,569840230,9080,9080,9080,9080,0
|
|
20250225,175600,569840230,9080,9080,9080,9080,0
|
|
20250225,175500,569840230,9080,9080,9080,9080,0
|
|
20250225,175400,569840230,9080,9080,9080,9080,0
|
|
20250225,175300,569840230,9080,9080,9080,9080,0
|
|
20250225,175200,569840230,9080,9080,9080,9080,0
|
|
20250225,175100,569840230,9080,9080,9080,9080,0
|
|
20250225,175000,569840230,9080,9080,9080,9080,0
|
|
20250225,174900,569840230,9080,9080,9080,9080,0
|
|
20250225,174800,569840230,9080,9080,9080,9080,776
|
|
20250225,174700,569840230,9080,9080,9080,9080,0
|
|
20250225,174600,569840230,9080,9080,9080,9080,0
|
|
20250225,174500,569840230,9080,9080,9080,9080,0
|
|
20250225,174400,569840230,9080,9080,9080,9080,0
|
|
20250225,174300,569840230,9080,9080,9080,9080,0
|
|
20250225,174200,569840230,9080,9080,9080,9080,0
|
|
20250225,174100,569840230,9080,9080,9080,9080,0
|
|
20250225,174000,569840230,9080,9080,9080,9080,0
|
|
20250225,173900,569840230,9080,9080,9080,9080,0
|
|
20250225,173800,569840230,9080,9080,9080,9080,0
|
|
20250225,173700,569840230,9080,9080,9080,9080,0
|
|
20250225,173600,569840230,9080,9080,9080,9080,0
|
|
20250225,173500,569840230,9080,9080,9080,9080,0
|
|
20250225,173400,569840230,9080,9080,9080,9080,0
|
|
20250225,173300,569840230,9080,9080,9080,9080,0
|
|
20250225,173200,569840230,9080,9080,9080,9080,0
|
|
20250225,173100,569840230,9080,9080,9080,9080,0
|
|
20250225,173000,569840230,9080,9080,9080,9080,0
|
|
20250225,172900,569840230,9080,9080,9080,9080,0
|
|
20250225,172800,569840230,9080,9080,9080,9080,0
|
|
20250225,172700,569840230,9080,9080,9080,9080,0
|
|
20250225,172600,569840230,9080,9080,9080,9080,0
|
|
20250225,172500,569840230,9080,9080,9080,9080,0
|
|
20250225,172400,569840230,9080,9080,9080,9080,0
|
|
20250225,172300,569840230,9080,9080,9080,9080,0
|
|
20250225,172200,569840230,9080,9080,9080,9080,0
|
|
20250225,172100,569840230,9080,9080,9080,9080,0
|
|
20250225,172000,569840230,9080,9080,9080,9080,0
|
|
20250225,171900,569840230,9080,9080,9080,9080,0
|
|
20250225,171800,569840230,9080,9080,9080,9080,776
|
|
20250225,171700,569840230,9080,9080,9080,9080,0
|
|
20250225,171600,569840230,9080,9080,9080,9080,0
|
|
20250225,171500,569840230,9080,9080,9080,9080,0
|
|
20250225,171400,569840230,9080,9080,9080,9080,0
|
|
20250225,171300,569840230,9080,9080,9080,9080,0
|
|
20250225,171200,569840230,9080,9080,9080,9080,0
|
|
20250225,171100,569840230,9080,9080,9080,9080,0
|
|
20250225,171000,569840230,9080,9080,9080,9080,0
|
|
20250225,170900,569840230,9080,9080,9080,9080,0
|
|
20250225,170800,569840230,9080,9080,9080,9080,0
|
|
20250225,170700,569840230,9080,9080,9080,9080,0
|
|
20250225,170600,569840230,9080,9080,9080,9080,0
|
|
20250225,170500,569840230,9080,9080,9080,9080,0
|
|
20250225,170400,569840230,9080,9080,9080,9080,0
|
|
20250225,170300,569840230,9080,9080,9080,9080,0
|
|
20250225,170200,569840230,9080,9080,9080,9080,0
|
|
20250225,170100,569840230,9080,9080,9080,9080,0
|
|
20250225,170000,569840230,9080,9080,9080,9080,0
|
|
20250225,165900,569840230,9080,9080,9080,9080,0
|
|
20250225,165800,569840230,9080,9080,9080,9080,0
|
|
20250225,165700,569840230,9080,9080,9080,9080,0
|
|
20250225,165600,569840230,9080,9080,9080,9080,0
|
|
20250225,165500,569840230,9080,9080,9080,9080,0
|
|
20250225,165400,569840230,9080,9080,9080,9080,0
|
|
20250225,165300,569840230,9080,9080,9080,9080,0
|
|
20250225,165200,569840230,9080,9080,9080,9080,0
|
|
20250225,165100,569840230,9080,9080,9080,9080,0
|
|
20250225,165000,569840230,9080,9080,9080,9080,0
|
|
20250225,164900,569840230,9080,9080,9080,9080,0
|
|
20250225,164800,569840230,9080,9080,9080,9080,776
|
|
20250225,164700,569840230,9080,9080,9080,9080,0
|
|
20250225,164600,569840230,9080,9080,9080,9080,0
|
|
20250225,164500,569840230,9080,9080,9080,9080,0
|
|
20250225,164400,569840230,9080,9080,9080,9080,0
|
|
20250225,164300,569840230,9080,9080,9080,9080,0
|
|
20250225,164200,569840230,9080,9080,9080,9080,0
|
|
20250225,164100,569840230,9080,9080,9080,9080,0
|
|
20250225,164000,569840230,9080,9080,9080,9080,0
|
|
20250225,163900,569840230,9080,9080,9080,9080,0
|
|
20250225,163800,569840230,9080,9080,9080,9080,0
|
|
20250225,163700,569840230,9080,9080,9080,9080,0
|
|
20250225,163600,569840230,9080,9080,9080,9080,0
|
|
20250225,163500,569840230,9080,9080,9080,9080,0
|
|
20250225,163400,569840230,9080,9080,9080,9080,0
|
|
20250225,163300,569840230,9080,9080,9080,9080,0
|
|
20250225,163200,569840230,9080,9080,9080,9080,0
|
|
20250225,163100,569840230,9080,9080,9080,9080,0
|
|
20250225,163000,569840230,9080,9080,9080,9080,0
|
|
20250225,162900,569840230,9080,9080,9080,9080,0
|
|
20250225,162800,569840230,9080,9080,9080,9080,0
|
|
20250225,162700,569840230,9080,9080,9080,9080,0
|
|
20250225,162600,569840230,9080,9080,9080,9080,0
|
|
20250225,162500,569840230,9080,9080,9080,9080,0
|
|
20250225,162400,569840230,9080,9080,9080,9080,0
|
|
20250225,162300,569840230,9080,9080,9080,9080,0
|
|
20250225,162200,569840230,9080,9080,9080,9080,0
|
|
20250225,162100,569840230,9080,9080,9080,9080,0
|
|
20250225,162000,569840230,9080,9080,9080,9080,0
|
|
20250225,161900,569840230,9080,9080,9080,9080,0
|
|
20250225,161800,569840230,9080,9080,9080,9080,776
|
|
20250225,161700,569840230,9080,9080,9080,9080,0
|
|
20250225,161600,569840230,9080,9080,9080,9080,0
|
|
20250225,161500,569840230,9080,9080,9080,9080,0
|
|
20250225,161400,569840230,9080,9080,9080,9080,0
|
|
20250225,161300,569840230,9080,9080,9080,9080,0
|
|
20250225,161200,569840230,9080,9080,9080,9080,0
|
|
20250225,161100,569840230,9080,9080,9080,9080,0
|
|
20250225,161000,569840230,9080,9080,9080,9080,0
|
|
20250225,160900,569840230,9080,9080,9080,9080,0
|
|
20250225,160800,569840230,9080,9080,9080,9080,0
|
|
20250225,160700,569840230,9080,9080,9080,9080,0
|
|
20250225,160600,569840230,9080,9080,9080,9080,0
|
|
20250225,160500,569840230,9080,9080,9080,9080,0
|
|
20250225,160400,569840230,9080,9080,9080,9080,0
|
|
20250225,160300,569840230,9080,9080,9080,9080,0
|
|
20250225,160200,569840230,9080,9080,9080,9080,0
|
|
20250225,160100,569840230,9080,9080,9080,9080,0
|
|
20250225,160000,569840230,9080,9080,9080,9080,0
|
|
20250225,155900,569840230,9080,9080,9080,9080,0
|
|
20250225,155800,569840230,9080,9080,9080,9080,0
|
|
20250225,155700,569840230,9080,9080,9080,9080,0
|
|
20250225,155600,569840230,9080,9080,9080,9080,0
|
|
20250225,155500,569840230,9080,9080,9080,9080,0
|
|
20250225,155400,569840230,9080,9080,9080,9080,0
|
|
20250225,155300,569840230,9080,9080,9080,9080,0
|
|
20250225,155200,569840230,9080,9080,9080,9080,0
|
|
20250225,155100,569840230,9080,9080,9080,9080,0
|
|
20250225,155000,569840230,9080,9080,9080,9080,0
|
|
20250225,154900,569840230,9080,9080,9080,9080,0
|
|
20250225,154800,569840230,9080,9080,9080,9080,776
|
|
20250225,154700,569840230,9080,9080,9080,9080,0
|
|
20250225,154600,569840230,9080,9080,9080,9080,0
|
|
20250225,154500,569840230,9080,9080,9080,9080,0
|
|
20250225,154400,569840230,9080,9080,9080,9080,0
|
|
20250225,154300,569840230,9080,9080,9080,9080,0
|
|
20250225,154200,569840230,9080,9080,9080,9080,0
|
|
20250225,154100,569840230,9080,9080,9080,9080,0
|
|
20250225,154000,569840230,9080,9080,9080,9080,0
|
|
20250225,153900,569840230,9080,9080,9080,9080,0
|
|
20250225,153800,569840230,9080,9080,9080,9080,0
|
|
20250225,153700,569840230,9080,9080,9080,9080,0
|
|
20250225,153600,569840230,9080,9080,9080,9080,0
|
|
20250225,153500,569840230,9080,9080,9080,9080,0
|
|
20250225,153400,569840230,9080,9080,9080,9080,0
|
|
20250225,153300,569840230,9080,9080,9080,9080,0
|
|
20250225,153200,569840230,9080,9080,9080,9080,0
|
|
20250225,153100,569840230,9080,9080,9080,9080,0
|
|
20250225,153000,569840230,9080,9080,9080,9080,776
|
|
20250225,152900,562794150,9040,9040,9040,9040,0
|
|
20250225,152800,562794150,9040,9040,9040,9040,0
|
|
20250225,152700,562794150,9040,9040,9040,9040,0
|
|
20250225,152600,562794150,9040,9040,9040,9040,0
|
|
20250225,152500,562794150,9040,9040,9040,9040,0
|
|
20250225,152400,562794150,9040,9040,9040,9040,0
|
|
20250225,152300,562794150,9040,9040,9040,9040,0
|
|
20250225,152200,562794150,9040,9040,9040,9040,0
|
|
20250225,152100,562794150,9040,9040,9040,9040,0
|
|
20250225,152000,562794150,9040,9040,9040,9040,0
|
|
20250225,151900,562794150,9040,9000,9040,8990,461
|
|
20250225,151800,558649380,9040,9010,9040,9000,340
|
|
20250225,151700,555588750,9010,9010,9010,9010,27
|
|
20250225,151600,555345480,9040,9040,9040,9040,6
|
|
20250225,151500,555291240,9000,9020,9020,9000,500
|
|
20250225,151400,550786630,9020,9030,9030,9020,33
|
|
20250225,151300,550488960,9020,9030,9030,9020,142
|
|
20250225,151200,549207010,9050,9030,9050,9030,4
|
|
20250225,151100,549170850,9000,9040,9040,9000,5703
|
|
20250225,151000,497808550,9050,9050,9050,9050,200
|
|
20250225,150900,495998550,9070,9030,9070,9030,511
|
|
20250225,150800,491383780,9030,9070,9070,9030,199
|
|
20250225,150700,489580570,9040,9030,9040,9030,254
|
|
20250225,150600,487286410,9030,9040,9040,9030,100
|
|
20250225,150500,486382910,9030,9040,9040,9030,160
|
|
20250225,150400,484937510,9040,9040,9040,9040,4109
|
|
20250225,150300,447792150,9040,9040,9040,9040,6
|
|
20250225,150200,447737910,9040,9060,9060,9040,900
|
|
20250225,150100,439598710,9050,9050,9050,9050,0
|
|
20250225,150000,439598710,9050,9050,9050,9050,0
|
|
20250225,145900,439598710,9050,9080,9080,9050,92
|
|
20250225,145800,438763740,9080,9080,9080,9080,0
|
|
20250225,145700,438763740,9080,9080,9080,9080,0
|
|
20250225,145600,438763740,9080,9080,9080,9080,262
|
|
20250225,145500,436384780,9050,9060,9060,9050,600
|
|
20250225,145400,430952230,9060,9070,9070,9060,254
|
|
20250225,145300,428649260,9070,9070,9070,9070,0
|
|
20250225,145200,428649260,9070,9070,9070,9070,30
|
|
20250225,145100,428377160,9070,9070,9070,9070,0
|
|
20250225,145000,428377160,9070,9070,9070,9070,289
|
|
20250225,144900,425755930,9070,9070,9070,9070,4
|
|
20250225,144800,425719650,9070,9070,9070,9070,0
|
|
20250225,144700,425719650,9070,9070,9070,9070,0
|
|
20250225,144600,425719650,9070,9070,9070,9070,0
|
|
20250225,144500,425719650,9070,9070,9100,9070,201
|
|
20250225,144400,423895530,9100,9100,9100,9100,0
|
|
20250225,144300,423895530,9100,9100,9100,9100,0
|
|
20250225,144200,423895530,9100,9100,9100,9100,0
|
|
20250225,144100,423895530,9100,9100,9100,9100,1
|
|
20250225,144000,423886430,9070,9070,9070,9070,1
|
|
20250225,143900,423877360,9080,9080,9080,9080,94
|
|
20250225,143800,423023840,9080,9080,9080,9080,0
|
|
20250225,143700,423023840,9080,9080,9080,9080,0
|
|
20250225,143600,423023840,9080,9090,9090,9080,600
|
|
20250225,143500,417574840,9080,9080,9080,9080,0
|
|
20250225,143400,417574840,9080,9080,9080,9080,0
|
|
20250225,143300,417574840,9080,9080,9080,9080,0
|
|
20250225,143200,417574840,9080,9080,9080,9080,0
|
|
20250225,143100,417574840,9080,9080,9080,9080,99
|
|
20250225,143000,416675920,9080,9080,9080,9080,0
|
|
20250225,142900,416675920,9080,9080,9080,9080,61
|
|
20250225,142800,416122040,9080,9090,9090,9080,132
|
|
20250225,142700,414923390,9090,9100,9100,9090,3
|
|
20250225,142600,414896110,9090,9090,9090,9090,0
|
|
20250225,142500,414896110,9090,9090,9090,9090,1
|
|
20250225,142400,414887020,9090,9090,9090,9090,131
|
|
20250225,142300,413696230,9090,9090,9090,9090,485
|
|
20250225,142200,409287580,9100,9100,9100,9100,0
|
|
20250225,142100,409287580,9100,9100,9100,9100,50
|
|
20250225,142000,408832580,9090,9090,9090,9090,0
|
|
20250225,141900,408832580,9090,9090,9090,9090,0
|
|
20250225,141800,408832580,9090,9090,9090,9090,1
|
|
20250225,141700,408823490,9080,9080,9080,9080,5
|
|
20250225,141600,408778090,9100,9100,9100,9100,0
|
|
20250225,141500,408778090,9100,9100,9100,9100,0
|
|
20250225,141400,408778090,9100,9100,9100,9100,0
|
|
20250225,141300,408778090,9100,9100,9100,9100,0
|
|
20250225,141200,408778090,9100,9100,9100,9100,13
|
|
20250225,141100,408659790,9080,9080,9080,9080,0
|
|
20250225,141000,408659790,9080,9080,9080,9080,1
|
|
20250225,140900,408650710,9080,9090,9090,9080,137
|
|
20250225,140800,407405390,9090,9100,9100,9090,2
|
|
20250225,140700,407387200,9100,9100,9100,9100,7
|
|
20250225,140600,407323500,9110,9110,9110,9110,1
|
|
20250225,140500,407314390,9080,9080,9080,9080,0
|
|
20250225,140400,407314390,9080,9080,9080,9080,1
|
|
20250225,140300,407305310,9080,9080,9080,9080,76
|
|
20250225,140200,406615230,9080,9080,9080,9080,1
|
|
20250225,140100,406606150,9080,9080,9080,9080,0
|
|
20250225,140000,406606150,9080,9080,9080,9080,0
|
|
20250225,135900,406606150,9080,9080,9080,9080,1
|
|
20250225,135800,406597070,9080,9080,9080,9080,34
|
|
20250225,135700,406288350,9080,9080,9080,9080,0
|
|
20250225,135600,406288350,9080,9080,9080,9080,0
|
|
20250225,135500,406288350,9080,9080,9080,9080,0
|
|
20250225,135400,406288350,9080,9080,9080,9080,0
|
|
20250225,135300,406288350,9080,9090,9090,9080,5
|
|
20250225,135200,406242940,9090,9110,9110,9090,6
|
|
20250225,135100,406188360,9110,9110,9110,9110,0
|
|
20250225,135000,406188360,9110,9110,9110,9110,5
|
|
20250225,134900,406142810,9060,9060,9060,9060,20
|
|
20250225,134800,405961610,9060,9060,9060,9060,1
|
|
20250225,134700,405952550,9060,9060,9060,9060,0
|
|
20250225,134600,405952550,9060,9090,9090,9060,77
|
|
20250225,134500,405254620,9090,9090,9090,9090,0
|
|
20250225,134400,405254620,9090,9090,9090,9090,0
|
|
20250225,134300,405254620,9090,9090,9090,9090,7
|
|
20250225,134200,405190990,9120,9120,9120,9120,0
|
|
20250225,134100,405190990,9120,9120,9120,9120,0
|
|
20250225,134000,405190990,9120,9120,9120,9120,1
|
|
20250225,133900,405181870,9090,9090,9090,9090,0
|
|
20250225,133800,405181870,9090,9090,9090,9090,0
|
|
20250225,133700,405181870,9090,9090,9090,9090,0
|
|
20250225,133600,405181870,9090,9090,9090,9090,0
|
|
20250225,133500,405181870,9090,9090,9090,9090,93
|
|
20250225,133400,404336500,9090,9090,9090,9090,0
|
|
20250225,133300,404336500,9090,9090,9090,9090,500
|
|
20250225,133200,399791500,9090,9090,9090,9090,0
|
|
20250225,133100,399791500,9090,9090,9090,9090,0
|
|
20250225,133000,399791500,9090,9090,9090,9090,0
|
|
20250225,132900,399791500,9090,9090,9090,9090,0
|
|
20250225,132800,399791500,9090,9090,9090,9090,2
|
|
20250225,132700,399773320,9040,9040,9040,9040,0
|
|
20250225,132600,399773320,9040,9050,9050,9040,425
|
|
20250225,132500,395928280,9090,9090,9090,9090,0
|
|
20250225,132400,395928280,9090,9090,9090,9090,0
|
|
20250225,132300,395928280,9090,9090,9090,9090,0
|
|
20250225,132200,395928280,9090,9090,9090,9090,2
|
|
20250225,132100,395910100,9050,9060,9060,9050,169
|
|
20250225,132000,394379560,9060,9060,9060,9060,0
|
|
20250225,131900,394379560,9060,9060,9060,9060,1
|
|
20250225,131800,394370500,9050,9050,9050,9050,0
|
|
20250225,131700,394370500,9050,9050,9050,9050,0
|
|
20250225,131600,394370500,9050,9050,9050,9050,0
|
|
20250225,131500,394370500,9050,9050,9050,9050,1
|
|
20250225,131400,394361450,9050,9050,9050,9050,201
|
|
20250225,131300,392542400,9090,9090,9090,9090,2
|
|
20250225,131200,392524220,9060,9060,9060,9060,718
|
|
20250225,131100,386019140,9060,9060,9060,9060,37
|
|
20250225,131000,385683920,9060,9060,9060,9060,0
|
|
20250225,130900,385683920,9060,9060,9060,9060,507
|
|
20250225,130800,381090500,9060,9060,9110,9060,155
|
|
20250225,130700,379684850,9060,9060,9060,9060,500
|
|
20250225,130600,375154850,9060,9070,9070,9060,532
|
|
20250225,130500,370334870,9070,9070,9070,9070,995
|
|
20250225,130400,361310220,9070,9070,9070,9070,0
|
|
20250225,130300,361310220,9070,9070,9070,9070,0
|
|
20250225,130200,361310220,9070,9070,9070,9070,0
|
|
20250225,130100,361310220,9070,9070,9070,9070,17
|
|
20250225,130000,361156030,9070,9070,9070,9070,992
|
|
20250225,125900,352158590,9120,9120,9120,9120,0
|
|
20250225,125800,352158590,9120,9120,9120,9120,0
|
|
20250225,125700,352158590,9120,9120,9120,9120,0
|
|
20250225,125600,352158590,9120,9120,9120,9120,0
|
|
20250225,125500,352158590,9120,9120,9120,9120,0
|
|
20250225,125400,352158590,9120,9120,9120,9120,0
|
|
20250225,125300,352158590,9120,9120,9120,9120,0
|
|
20250225,125200,352158590,9120,9120,9120,9120,0
|
|
20250225,125100,352158590,9120,9110,9120,9110,4
|
|
20250225,125000,352122120,9110,9110,9120,9110,4
|
|
20250225,124900,352085660,9060,9060,9060,9060,0
|
|
20250225,124800,352085660,9060,9060,9060,9060,0
|
|
20250225,124700,352085660,9060,9060,9060,9060,0
|
|
20250225,124600,352085660,9060,9070,9070,9060,100
|
|
20250225,124500,351179400,9060,9060,9060,9060,0
|
|
20250225,124400,351179400,9060,9060,9060,9060,0
|
|
20250225,124300,351179400,9060,9060,9060,9060,0
|
|
20250225,124200,351179400,9060,9060,9060,9060,0
|
|
20250225,124100,351179400,9060,9060,9060,9060,0
|
|
20250225,124000,351179400,9060,9060,9060,9060,0
|
|
20250225,123900,351179400,9060,9060,9060,9060,0
|
|
20250225,123800,351179400,9060,9060,9060,9060,0
|
|
20250225,123700,351179400,9060,9060,9060,9060,0
|
|
20250225,123600,351179400,9060,9060,9060,9060,0
|
|
20250225,123500,351179400,9060,9060,9060,9060,4
|
|
20250225,123400,351143160,9120,9120,9120,9120,575
|
|
20250225,123300,345899160,9120,9120,9120,9120,0
|
|
20250225,123200,345899160,9120,9120,9120,9120,0
|
|
20250225,123100,345899160,9120,9120,9120,9120,0
|
|
20250225,123000,345899160,9120,9120,9120,9120,0
|
|
20250225,122900,345899160,9120,9080,9120,9080,2000
|
|
20250225,122800,327703270,9080,9080,9080,9080,0
|
|
20250225,122700,327703270,9080,9080,9080,9080,0
|
|
20250225,122600,327703270,9080,9080,9080,9080,0
|
|
20250225,122500,327703270,9080,9080,9080,9080,1
|
|
20250225,122400,327694190,9030,9050,9050,9030,1693
|
|
20250225,122300,312402420,9080,9080,9080,9080,31
|
|
20250225,122200,312120940,9050,9080,9080,9050,35
|
|
20250225,122100,311804040,9080,9080,9080,9080,0
|
|
20250225,122000,311804040,9080,9080,9080,9080,0
|
|
20250225,121900,311804040,9080,9080,9080,9080,0
|
|
20250225,121800,311804040,9080,9090,9100,9080,218
|
|
20250225,121700,309824530,9080,9080,9080,9080,1786
|
|
20250225,121600,293607650,9050,9050,9050,9050,110
|
|
20250225,121500,292612150,9060,9060,9060,9060,0
|
|
20250225,121400,292612150,9060,9060,9060,9060,0
|
|
20250225,121300,292612150,9060,9060,9060,9060,0
|
|
20250225,121200,292612150,9060,9080,9080,9060,312
|
|
20250225,121100,289785330,9100,9100,9100,9100,0
|
|
20250225,121000,289785330,9100,9100,9100,9100,0
|
|
20250225,120900,289785330,9100,9100,9100,9100,0
|
|
20250225,120800,289785330,9100,9100,9100,9100,3
|
|
20250225,120700,289758030,9060,9060,9060,9060,0
|
|
20250225,120600,289758030,9060,9060,9060,9060,0
|
|
20250225,120500,289758030,9060,9060,9060,9060,0
|
|
20250225,120400,289758030,9060,9060,9060,9060,3
|
|
20250225,120300,289730850,9050,9050,9050,9050,0
|
|
20250225,120200,289730850,9050,9050,9050,9050,0
|
|
20250225,120100,289730850,9050,9050,9050,9050,0
|
|
20250225,120000,289730850,9050,9050,9050,9050,1
|
|
20250225,115900,289721800,9100,9100,9100,9100,0
|
|
20250225,115800,289721800,9100,9060,9100,9060,775
|
|
20250225,115700,282700130,9060,9060,9060,9060,0
|
|
20250225,115600,282700130,9060,9060,9060,9060,0
|
|
20250225,115500,282700130,9060,9060,9060,9060,0
|
|
20250225,115400,282700130,9060,9060,9060,9060,0
|
|
20250225,115300,282700130,9060,9060,9060,9060,185
|
|
20250225,115200,281024030,9060,9060,9060,9060,130
|
|
20250225,115100,279846230,9060,9060,9060,9060,0
|
|
20250225,115000,279846230,9060,9060,9060,9060,52
|
|
20250225,114900,279375110,9090,9090,9090,9090,0
|
|
20250225,114800,279375110,9090,9090,9090,9090,0
|
|
20250225,114700,279375110,9090,9090,9090,9090,100
|
|
20250225,114600,278466110,9100,9100,9100,9100,1
|
|
20250225,114500,278457010,9090,9090,9090,9090,100
|
|
20250225,114400,277548010,9090,9090,9090,9090,12
|
|
20250225,114300,277438930,9090,9080,9100,9080,103
|
|
20250225,114200,276502670,9040,9040,9040,9040,0
|
|
20250225,114100,276502670,9040,9040,9040,9040,1
|
|
20250225,114000,276493630,9040,9040,9040,9040,0
|
|
20250225,113900,276493630,9040,9070,9070,9040,549
|
|
20250225,113800,271524820,9040,9040,9040,9040,0
|
|
20250225,113700,271524820,9040,9050,9050,9040,1000
|
|
20250225,113600,262483880,9120,9060,9120,9050,420
|
|
20250225,113500,258681400,9050,9080,9090,9050,400
|
|
20250225,113400,255052290,9090,9090,9090,9090,0
|
|
20250225,113300,255052290,9090,9090,9090,9090,637
|
|
20250225,113200,249261960,9120,9120,9120,9120,0
|
|
20250225,113100,249261960,9120,9120,9120,9120,0
|
|
20250225,113000,249261960,9120,9120,9120,9120,0
|
|
20250225,112900,249261960,9120,9120,9120,9120,0
|
|
20250225,112800,249261960,9120,9120,9120,9120,0
|
|
20250225,112700,249261960,9120,9120,9120,9120,2
|
|
20250225,112600,249243720,9120,9120,9120,9120,1
|
|
20250225,112500,249234600,9120,9120,9120,9120,0
|
|
20250225,112400,249234600,9120,9120,9120,9120,0
|
|
20250225,112300,249234600,9120,9120,9120,9120,0
|
|
20250225,112200,249234600,9120,9120,9120,9120,0
|
|
20250225,112100,249234600,9120,9120,9120,9120,100
|
|
20250225,112000,248322600,9130,9080,9130,9080,463
|
|
20250225,111900,244101800,9070,9070,9070,9070,0
|
|
20250225,111800,244101800,9070,9080,9080,9070,123
|
|
20250225,111700,242986180,9070,9070,9070,9070,0
|
|
20250225,111600,242986180,9070,9070,9070,9070,0
|
|
20250225,111500,242986180,9070,9070,9070,9070,0
|
|
20250225,111400,242986180,9070,9070,9070,9070,0
|
|
20250225,111300,242986180,9070,9070,9070,9070,0
|
|
20250225,111200,242986180,9070,9080,9080,9070,205
|
|
20250225,111100,241125550,9120,9120,9120,9120,0
|
|
20250225,111000,241125550,9120,9120,9120,9120,0
|
|
20250225,110900,241125550,9120,9120,9120,9120,0
|
|
20250225,110800,241125550,9120,9120,9120,9120,0
|
|
20250225,110700,241125550,9120,9110,9120,9110,51
|
|
20250225,110600,240660930,9110,9110,9110,9110,0
|
|
20250225,110500,240660930,9110,9110,9110,9110,0
|
|
20250225,110400,240660930,9110,9110,9110,9110,1
|
|
20250225,110300,240651820,9070,9070,9070,9070,0
|
|
20250225,110200,240651820,9070,9070,9070,9070,0
|
|
20250225,110100,240651820,9070,9070,9070,9070,0
|
|
20250225,110000,240651820,9070,9070,9070,9070,1
|
|
20250225,105900,240642750,9060,9060,9060,9060,0
|
|
20250225,105800,240642750,9060,9060,9060,9060,0
|
|
20250225,105700,240642750,9060,9070,9070,9060,100
|
|
20250225,105600,239736740,9060,9060,9060,9060,0
|
|
20250225,105500,239736740,9060,9060,9060,9060,0
|
|
20250225,105400,239736740,9060,9080,9080,9060,2425
|
|
20250225,105300,217763860,9070,9070,9070,9070,0
|
|
20250225,105200,217763860,9070,9080,9080,9070,658
|
|
20250225,105100,211794670,9080,9110,9110,9080,512
|
|
20250225,105000,207141300,9100,9100,9100,9100,0
|
|
20250225,104900,207141300,9100,9100,9100,9100,0
|
|
20250225,104800,207141300,9100,9100,9100,9100,0
|
|
20250225,104700,207141300,9100,9100,9100,9100,0
|
|
20250225,104600,207141300,9100,9100,9100,9100,0
|
|
20250225,104500,207141300,9100,9100,9100,9100,0
|
|
20250225,104400,207141300,9100,9100,9100,9100,0
|
|
20250225,104300,207141300,9100,9100,9100,9100,0
|
|
20250225,104200,207141300,9100,9100,9100,9100,0
|
|
20250225,104100,207141300,9100,9080,9100,9080,129
|
|
20250225,104000,205969580,9080,9080,9080,9080,4
|
|
20250225,103900,205933260,9080,9080,9080,9080,301
|
|
20250225,103800,203200180,9090,9110,9110,9090,444
|
|
20250225,103700,199160370,9110,9110,9110,9110,0
|
|
20250225,103600,199160370,9110,9110,9110,9110,60
|
|
20250225,103500,198613770,9110,9130,9130,9110,150
|
|
20250225,103400,197247060,9110,9110,9110,9110,0
|
|
20250225,103300,197247060,9110,9110,9110,9110,0
|
|
20250225,103200,197247060,9110,9110,9110,9110,0
|
|
20250225,103100,197247060,9110,9150,9150,9110,71
|
|
20250225,103000,196600190,9130,9130,9130,9130,100
|
|
20250225,102900,195687190,9110,9110,9110,9110,0
|
|
20250225,102800,195687190,9110,9110,9110,9110,0
|
|
20250225,102700,195687190,9110,9110,9110,9110,0
|
|
20250225,102600,195687190,9110,9110,9110,9110,0
|
|
20250225,102500,195687190,9110,9110,9110,9110,0
|
|
20250225,102400,195687190,9110,9120,9120,9110,70
|
|
20250225,102300,195048890,9120,9130,9130,9120,11
|
|
20250225,102200,194948470,9150,9150,9150,9150,0
|
|
20250225,102100,194948470,9150,9150,9150,9150,0
|
|
20250225,102000,194948470,9150,9150,9150,9150,24
|
|
20250225,101900,194728870,9130,9130,9130,9130,0
|
|
20250225,101800,194728870,9130,9130,9130,9130,0
|
|
20250225,101700,194728870,9130,9150,9150,9130,14
|
|
20250225,101600,194600960,9150,9150,9150,9150,2
|
|
20250225,101500,194582660,9120,9150,9150,9120,217
|
|
20250225,101400,192602950,9110,9150,9150,9110,120
|
|
20250225,101300,191508950,9100,9100,9100,9100,0
|
|
20250225,101200,191508950,9100,9100,9100,9100,180
|
|
20250225,101100,189870950,9100,9100,9100,9100,250
|
|
20250225,101000,187595950,9100,9110,9110,9090,1900
|
|
20250225,100900,170317850,9120,9120,9120,9120,160
|
|
20250225,100800,168858650,9120,9120,9120,9120,300
|
|
20250225,100700,166122650,9180,9180,9180,9180,3
|
|
20250225,100600,166095110,9190,9120,9190,9100,215
|
|
20250225,100500,164137540,9090,9120,9120,9090,358
|
|
20250225,100400,160878420,9130,9210,9210,9130,105
|
|
20250225,100300,159919370,9130,9130,9130,9130,500
|
|
20250225,100200,155354370,9130,9130,9130,9130,229
|
|
20250225,100100,153263600,9130,9190,9190,9120,2110
|
|
20250225,100000,133982530,9200,9220,9220,9200,345
|
|
20250225,095900,130806480,9220,9220,9220,9220,1
|
|
20250225,095800,130797260,9220,9230,9230,9220,97
|
|
20250225,095700,129902120,9240,9250,9250,9240,270
|
|
20250225,095600,127406120,9250,9250,9270,9250,152
|
|
20250225,095500,125997160,9250,9250,9250,9250,0
|
|
20250225,095400,125997160,9250,9250,9250,9250,4
|
|
20250225,095300,125960160,9270,9270,9270,9270,0
|
|
20250225,095200,125960160,9270,9220,9270,9220,942
|
|
20250225,095100,117235830,9220,9220,9220,9220,110
|
|
20250225,095000,116221630,9220,9200,9220,9200,126
|
|
20250225,094900,115060430,9200,9200,9220,9200,44
|
|
20250225,094800,114655330,9220,9260,9260,9220,130
|
|
20250225,094700,113455480,9260,9240,9260,9240,305
|
|
20250225,094600,110633180,9240,9260,9280,9240,536
|
|
20250225,094500,105672410,9250,9280,9280,9250,3
|
|
20250225,094400,105644600,9250,9250,9250,9250,101
|
|
20250225,094300,104710350,9250,9240,9250,9240,117
|
|
20250225,094200,103628750,9250,9260,9280,9250,279
|
|
20250225,094100,101045330,9280,9280,9280,9280,201
|
|
20250225,094000,99180050,9280,9330,9330,9250,453
|
|
20250225,093900,94978770,9300,9240,9350,9240,3727
|
|
20250225,093800,60267140,9230,9190,9230,9190,640
|
|
20250225,093700,54373240,9150,9140,9190,9100,530
|
|
20250225,093600,49518040,9140,9130,9140,9130,232
|
|
20250225,093500,47398880,9130,9080,9130,9070,29
|
|
20250225,093400,47135670,9070,9070,9070,9070,0
|
|
20250225,093300,47135670,9070,9080,9080,9070,388
|
|
20250225,093200,43616480,9070,9070,9070,9070,0
|
|
20250225,093100,43616480,9070,9070,9070,9070,70
|
|
20250225,093000,42981580,9050,9050,9050,9050,0
|
|
20250225,092900,42981580,9050,9050,9050,9050,28
|
|
20250225,092800,42728180,9050,9050,9050,9050,80
|
|
20250225,092700,42004180,9070,9080,9080,9070,103
|
|
20250225,092600,41069770,9090,9090,9090,9090,5
|
|
20250225,092500,41024320,9080,9080,9080,9080,20
|
|
20250225,092400,40842720,9080,9080,9080,9080,0
|
|
20250225,092300,40842720,9080,9080,9080,9080,401
|
|
20250225,092200,37201640,9080,9080,9080,9080,104
|
|
20250225,092100,36257320,9070,9070,9070,9070,0
|
|
20250225,092000,36257320,9070,9070,9070,9070,122
|
|
20250225,091900,35150780,9120,9110,9120,9110,45
|
|
20250225,091800,34740480,9050,9050,9050,9050,10
|
|
20250225,091700,34649980,9040,9040,9040,9040,50
|
|
20250225,091600,34197980,9040,9050,9050,9040,291
|
|
20250225,091500,31567240,9050,9050,9050,9050,0
|
|
20250225,091400,31567240,9050,9050,9050,9050,400
|
|
20250225,091300,27947240,9050,9050,9050,9050,20
|
|
20250225,091200,27766240,9050,9050,9050,9050,103
|
|
20250225,091100,26834090,9050,9050,9050,9050,100
|
|
20250225,091000,25929090,9040,9040,9040,9040,0
|
|
20250225,090900,25929090,9040,9040,9040,9040,60
|
|
20250225,090800,25386690,9030,9060,9060,9030,20
|
|
20250225,090700,25206060,9070,9070,9070,9070,1
|
|
20250225,090600,25196990,9070,9070,9070,9070,1
|
|
20250225,090500,25187920,9070,9070,9130,9030,220
|
|
20250225,090400,23194000,9070,9050,9070,9050,14
|
|
20250225,090300,23067060,9050,9040,9050,9010,46
|
|
20250225,090200,22652100,9040,9070,9070,8950,953
|
|
20250225,090100,14064080,9070,9120,9120,9010,934
|
|
20250225,090000,5632130,9170,9130,9190,9030,618
|