661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,195800,98559600,5400,5400,5400,5400,738
|
|
20250220,195700,98559600,5400,5400,5400,5400,0
|
|
20250220,195600,98559600,5400,5400,5400,5400,0
|
|
20250220,195500,98559600,5400,5400,5400,5400,0
|
|
20250220,195400,98559600,5400,5400,5400,5400,0
|
|
20250220,195300,98559600,5400,5400,5400,5400,0
|
|
20250220,195200,98559600,5400,5400,5400,5400,0
|
|
20250220,195100,98559600,5400,5400,5400,5400,0
|
|
20250220,195000,98559600,5400,5400,5400,5400,0
|
|
20250220,194900,98559600,5400,5400,5400,5400,0
|
|
20250220,194800,98559600,5400,5400,5400,5400,0
|
|
20250220,194700,98559600,5400,5400,5400,5400,0
|
|
20250220,194600,98559600,5400,5400,5400,5400,0
|
|
20250220,194500,98559600,5400,5400,5400,5400,0
|
|
20250220,194400,98559600,5400,5400,5400,5400,0
|
|
20250220,194300,98559600,5400,5400,5400,5400,0
|
|
20250220,194200,98559600,5400,5400,5400,5400,0
|
|
20250220,194100,98559600,5400,5400,5400,5400,0
|
|
20250220,194000,98559600,5400,5400,5400,5400,0
|
|
20250220,193900,98559600,5400,5400,5400,5400,0
|
|
20250220,193800,98559600,5400,5400,5400,5400,0
|
|
20250220,193700,98559600,5400,5400,5400,5400,0
|
|
20250220,193600,98559600,5400,5400,5400,5400,0
|
|
20250220,193500,98559600,5400,5400,5400,5400,0
|
|
20250220,193400,98559600,5400,5400,5400,5400,0
|
|
20250220,193300,98559600,5400,5400,5400,5400,0
|
|
20250220,193200,98559600,5400,5400,5400,5400,0
|
|
20250220,193100,98559600,5400,5400,5400,5400,0
|
|
20250220,193000,98559600,5400,5400,5400,5400,0
|
|
20250220,192900,98559600,5400,5400,5400,5400,0
|
|
20250220,192800,98559600,5400,5400,5400,5400,738
|
|
20250220,192700,98559600,5400,5400,5400,5400,0
|
|
20250220,192600,98559600,5400,5400,5400,5400,0
|
|
20250220,192500,98559600,5400,5400,5400,5400,0
|
|
20250220,192400,98559600,5400,5400,5400,5400,0
|
|
20250220,192300,98559600,5400,5400,5400,5400,0
|
|
20250220,192200,98559600,5400,5400,5400,5400,0
|
|
20250220,192100,98559600,5400,5400,5400,5400,0
|
|
20250220,192000,98559600,5400,5400,5400,5400,0
|
|
20250220,191900,98559600,5400,5400,5400,5400,0
|
|
20250220,191800,98559600,5400,5400,5400,5400,0
|
|
20250220,191700,98559600,5400,5400,5400,5400,0
|
|
20250220,191600,98559600,5400,5400,5400,5400,0
|
|
20250220,191500,98559600,5400,5400,5400,5400,0
|
|
20250220,191400,98559600,5400,5400,5400,5400,0
|
|
20250220,191300,98559600,5400,5400,5400,5400,0
|
|
20250220,191200,98559600,5400,5400,5400,5400,0
|
|
20250220,191100,98559600,5400,5400,5400,5400,0
|
|
20250220,191000,98559600,5400,5400,5400,5400,0
|
|
20250220,190900,98559600,5400,5400,5400,5400,0
|
|
20250220,190800,98559600,5400,5400,5400,5400,0
|
|
20250220,190700,98559600,5400,5400,5400,5400,0
|
|
20250220,190600,98559600,5400,5400,5400,5400,0
|
|
20250220,190500,98559600,5400,5400,5400,5400,0
|
|
20250220,190400,98559600,5400,5400,5400,5400,0
|
|
20250220,190300,98559600,5400,5400,5400,5400,0
|
|
20250220,190200,98559600,5400,5400,5400,5400,0
|
|
20250220,190100,98559600,5400,5400,5400,5400,0
|
|
20250220,190000,98559600,5400,5400,5400,5400,0
|
|
20250220,185900,98559600,5400,5400,5400,5400,0
|
|
20250220,185800,98559600,5400,5400,5400,5400,738
|
|
20250220,185700,98559600,5400,5400,5400,5400,0
|
|
20250220,185600,98559600,5400,5400,5400,5400,0
|
|
20250220,185500,98559600,5400,5400,5400,5400,0
|
|
20250220,185400,98559600,5400,5400,5400,5400,0
|
|
20250220,185300,98559600,5400,5400,5400,5400,0
|
|
20250220,185200,98559600,5400,5400,5400,5400,0
|
|
20250220,185100,98559600,5400,5400,5400,5400,0
|
|
20250220,185000,98559600,5400,5400,5400,5400,0
|
|
20250220,184900,98559600,5400,5400,5400,5400,0
|
|
20250220,184800,98559600,5400,5400,5400,5400,0
|
|
20250220,184700,98559600,5400,5400,5400,5400,0
|
|
20250220,184600,98559600,5400,5400,5400,5400,0
|
|
20250220,184500,98559600,5400,5400,5400,5400,0
|
|
20250220,184400,98559600,5400,5400,5400,5400,0
|
|
20250220,184300,98559600,5400,5400,5400,5400,0
|
|
20250220,184200,98559600,5400,5400,5400,5400,0
|
|
20250220,184100,98559600,5400,5400,5400,5400,0
|
|
20250220,184000,98559600,5400,5400,5400,5400,0
|
|
20250220,183900,98559600,5400,5400,5400,5400,0
|
|
20250220,183800,98559600,5400,5400,5400,5400,0
|
|
20250220,183700,98559600,5400,5400,5400,5400,0
|
|
20250220,183600,98559600,5400,5400,5400,5400,0
|
|
20250220,183500,98559600,5400,5400,5400,5400,0
|
|
20250220,183400,98559600,5400,5400,5400,5400,0
|
|
20250220,183300,98559600,5400,5400,5400,5400,0
|
|
20250220,183200,98559600,5400,5400,5400,5400,0
|
|
20250220,183100,98559600,5400,5400,5400,5400,0
|
|
20250220,183000,98559600,5400,5400,5400,5400,0
|
|
20250220,182900,98559600,5400,5400,5400,5400,0
|
|
20250220,182800,98559600,5400,5400,5400,5400,738
|
|
20250220,182700,98559600,5400,5400,5400,5400,0
|
|
20250220,182600,98559600,5400,5400,5400,5400,0
|
|
20250220,182500,98559600,5400,5400,5400,5400,0
|
|
20250220,182400,98559600,5400,5400,5400,5400,0
|
|
20250220,182300,98559600,5400,5400,5400,5400,0
|
|
20250220,182200,98559600,5400,5400,5400,5400,0
|
|
20250220,182100,98559600,5400,5400,5400,5400,0
|
|
20250220,182000,98559600,5400,5400,5400,5400,0
|
|
20250220,181900,98559600,5400,5400,5400,5400,0
|
|
20250220,181800,98559600,5400,5400,5400,5400,0
|
|
20250220,181700,98559600,5400,5400,5400,5400,0
|
|
20250220,181600,98559600,5400,5400,5400,5400,0
|
|
20250220,181500,98559600,5400,5400,5400,5400,0
|
|
20250220,181400,98559600,5400,5400,5400,5400,0
|
|
20250220,181300,98559600,5400,5400,5400,5400,0
|
|
20250220,181200,98559600,5400,5400,5400,5400,0
|
|
20250220,181100,98559600,5400,5400,5400,5400,0
|
|
20250220,181000,98559600,5400,5400,5400,5400,0
|
|
20250220,180900,98559600,5400,5400,5400,5400,0
|
|
20250220,180800,98559600,5400,5400,5400,5400,0
|
|
20250220,180700,98559600,5400,5400,5400,5400,0
|
|
20250220,180600,98559600,5400,5400,5400,5400,0
|
|
20250220,180500,98559600,5400,5400,5400,5400,0
|
|
20250220,180400,98559600,5400,5400,5400,5400,0
|
|
20250220,180300,98559600,5400,5400,5400,5400,0
|
|
20250220,180200,98559600,5400,5400,5400,5400,0
|
|
20250220,180100,98559600,5400,5400,5400,5400,0
|
|
20250220,180000,98559600,5400,5400,5400,5400,0
|
|
20250220,175900,98559600,5400,5400,5400,5400,0
|
|
20250220,175800,98559600,5400,5400,5400,5400,738
|
|
20250220,175700,98559600,5400,5400,5400,5400,0
|
|
20250220,175600,98559600,5400,5400,5400,5400,0
|
|
20250220,175500,98559600,5400,5400,5400,5400,0
|
|
20250220,175400,98559600,5400,5400,5400,5400,0
|
|
20250220,175300,98559600,5400,5400,5400,5400,0
|
|
20250220,175200,98559600,5400,5400,5400,5400,0
|
|
20250220,175100,98559600,5400,5400,5400,5400,0
|
|
20250220,175000,98559600,5400,5400,5400,5400,0
|
|
20250220,174900,98559600,5400,5400,5400,5400,0
|
|
20250220,174800,98559600,5400,5400,5400,5400,0
|
|
20250220,174700,98559600,5400,5400,5400,5400,0
|
|
20250220,174600,98559600,5400,5400,5400,5400,0
|
|
20250220,174500,98559600,5400,5400,5400,5400,0
|
|
20250220,174400,98559600,5400,5400,5400,5400,0
|
|
20250220,174300,98559600,5400,5400,5400,5400,0
|
|
20250220,174200,98559600,5400,5400,5400,5400,0
|
|
20250220,174100,98559600,5400,5400,5400,5400,0
|
|
20250220,174000,98559600,5400,5400,5400,5400,0
|
|
20250220,173900,98559600,5400,5400,5400,5400,0
|
|
20250220,173800,98559600,5400,5400,5400,5400,0
|
|
20250220,173700,98559600,5400,5400,5400,5400,0
|
|
20250220,173600,98559600,5400,5400,5400,5400,0
|
|
20250220,173500,98559600,5400,5400,5400,5400,0
|
|
20250220,173400,98559600,5400,5400,5400,5400,0
|
|
20250220,173300,98559600,5400,5400,5400,5400,0
|
|
20250220,173200,98559600,5400,5400,5400,5400,0
|
|
20250220,173100,98559600,5400,5400,5400,5400,0
|
|
20250220,173000,98559600,5400,5400,5400,5400,0
|
|
20250220,172900,98559600,5400,5400,5400,5400,0
|
|
20250220,172800,98559600,5400,5400,5400,5400,738
|
|
20250220,172700,98559600,5400,5400,5400,5400,0
|
|
20250220,172600,98559600,5400,5400,5400,5400,0
|
|
20250220,172500,98559600,5400,5400,5400,5400,0
|
|
20250220,172400,98559600,5400,5400,5400,5400,0
|
|
20250220,172300,98559600,5400,5400,5400,5400,0
|
|
20250220,172200,98559600,5400,5400,5400,5400,0
|
|
20250220,172100,98559600,5400,5400,5400,5400,0
|
|
20250220,172000,98559600,5400,5400,5400,5400,0
|
|
20250220,171900,98559600,5400,5400,5400,5400,0
|
|
20250220,171800,98559600,5400,5400,5400,5400,0
|
|
20250220,171700,98559600,5400,5400,5400,5400,0
|
|
20250220,171600,98559600,5400,5400,5400,5400,0
|
|
20250220,171500,98559600,5400,5400,5400,5400,0
|
|
20250220,171400,98559600,5400,5400,5400,5400,0
|
|
20250220,171300,98559600,5400,5400,5400,5400,0
|
|
20250220,171200,98559600,5400,5400,5400,5400,0
|
|
20250220,171100,98559600,5400,5400,5400,5400,0
|
|
20250220,171000,98559600,5400,5400,5400,5400,0
|
|
20250220,170900,98559600,5400,5400,5400,5400,0
|
|
20250220,170800,98559600,5400,5400,5400,5400,0
|
|
20250220,170700,98559600,5400,5400,5400,5400,0
|
|
20250220,170600,98559600,5400,5400,5400,5400,0
|
|
20250220,170500,98559600,5400,5400,5400,5400,0
|
|
20250220,170400,98559600,5400,5400,5400,5400,0
|
|
20250220,170300,98559600,5400,5400,5400,5400,0
|
|
20250220,170200,98559600,5400,5400,5400,5400,0
|
|
20250220,170100,98559600,5400,5400,5400,5400,0
|
|
20250220,170000,98559600,5400,5400,5400,5400,0
|
|
20250220,165900,98559600,5400,5400,5400,5400,0
|
|
20250220,165800,98559600,5400,5400,5400,5400,738
|
|
20250220,165700,98559600,5400,5400,5400,5400,0
|
|
20250220,165600,98559600,5400,5400,5400,5400,0
|
|
20250220,165500,98559600,5400,5400,5400,5400,0
|
|
20250220,165400,98559600,5400,5400,5400,5400,0
|
|
20250220,165300,98559600,5400,5400,5400,5400,0
|
|
20250220,165200,98559600,5400,5400,5400,5400,0
|
|
20250220,165100,98559600,5400,5400,5400,5400,0
|
|
20250220,165000,98559600,5400,5400,5400,5400,0
|
|
20250220,164900,98559600,5400,5400,5400,5400,0
|
|
20250220,164800,98559600,5400,5400,5400,5400,0
|
|
20250220,164700,98559600,5400,5400,5400,5400,0
|
|
20250220,164600,98559600,5400,5400,5400,5400,0
|
|
20250220,164500,98559600,5400,5400,5400,5400,0
|
|
20250220,164400,98559600,5400,5400,5400,5400,0
|
|
20250220,164300,98559600,5400,5400,5400,5400,0
|
|
20250220,164200,98559600,5400,5400,5400,5400,0
|
|
20250220,164100,98559600,5400,5400,5400,5400,0
|
|
20250220,164000,98559600,5400,5400,5400,5400,0
|
|
20250220,163900,98559600,5400,5400,5400,5400,0
|
|
20250220,163800,98559600,5400,5400,5400,5400,0
|
|
20250220,163700,98559600,5400,5400,5400,5400,0
|
|
20250220,163600,98559600,5400,5400,5400,5400,0
|
|
20250220,163500,98559600,5400,5400,5400,5400,0
|
|
20250220,163400,98559600,5400,5400,5400,5400,0
|
|
20250220,163300,98559600,5400,5400,5400,5400,0
|
|
20250220,163200,98559600,5400,5400,5400,5400,0
|
|
20250220,163100,98559600,5400,5400,5400,5400,0
|
|
20250220,163000,98559600,5400,5400,5400,5400,0
|
|
20250220,162900,98559600,5400,5400,5400,5400,0
|
|
20250220,162800,98559600,5400,5400,5400,5400,738
|
|
20250220,162700,98559600,5400,5400,5400,5400,0
|
|
20250220,162600,98559600,5400,5400,5400,5400,0
|
|
20250220,162500,98559600,5400,5400,5400,5400,0
|
|
20250220,162400,98559600,5400,5400,5400,5400,0
|
|
20250220,162300,98559600,5400,5400,5400,5400,0
|
|
20250220,162200,98559600,5400,5400,5400,5400,0
|
|
20250220,162100,98559600,5400,5400,5400,5400,0
|
|
20250220,162000,98559600,5400,5400,5400,5400,0
|
|
20250220,161900,98559600,5400,5400,5400,5400,0
|
|
20250220,161800,98559600,5400,5400,5400,5400,0
|
|
20250220,161700,98559600,5400,5400,5400,5400,0
|
|
20250220,161600,98559600,5400,5400,5400,5400,0
|
|
20250220,161500,98559600,5400,5400,5400,5400,0
|
|
20250220,161400,98559600,5400,5400,5400,5400,0
|
|
20250220,161300,98559600,5400,5400,5400,5400,0
|
|
20250220,161200,98559600,5400,5400,5400,5400,0
|
|
20250220,161100,98559600,5400,5400,5400,5400,0
|
|
20250220,161000,98559600,5400,5400,5400,5400,0
|
|
20250220,160900,98559600,5400,5400,5400,5400,0
|
|
20250220,160800,98559600,5400,5400,5400,5400,0
|
|
20250220,160700,98559600,5400,5400,5400,5400,0
|
|
20250220,160600,98559600,5400,5400,5400,5400,0
|
|
20250220,160500,98559600,5400,5400,5400,5400,0
|
|
20250220,160400,98559600,5400,5400,5400,5400,0
|
|
20250220,160300,98559600,5400,5400,5400,5400,0
|
|
20250220,160200,98559600,5400,5400,5400,5400,0
|
|
20250220,160100,98559600,5400,5400,5400,5400,0
|
|
20250220,160000,98559600,5400,5400,5400,5400,0
|
|
20250220,155900,98559600,5400,5400,5400,5400,0
|
|
20250220,155800,98559600,5400,5400,5400,5400,738
|
|
20250220,155700,98559600,5400,5400,5400,5400,0
|
|
20250220,155600,98559600,5400,5400,5400,5400,0
|
|
20250220,155500,98559600,5400,5400,5400,5400,0
|
|
20250220,155400,98559600,5400,5400,5400,5400,0
|
|
20250220,155300,98559600,5400,5400,5400,5400,0
|
|
20250220,155200,98559600,5400,5400,5400,5400,0
|
|
20250220,155100,98559600,5400,5400,5400,5400,0
|
|
20250220,155000,98559600,5400,5400,5400,5400,0
|
|
20250220,154900,98559600,5400,5400,5400,5400,0
|
|
20250220,154800,98559600,5400,5400,5400,5400,0
|
|
20250220,154700,98559600,5400,5400,5400,5400,0
|
|
20250220,154600,98559600,5400,5400,5400,5400,0
|
|
20250220,154500,98559600,5400,5400,5400,5400,0
|
|
20250220,154400,98559600,5400,5400,5400,5400,0
|
|
20250220,154300,98559600,5400,5400,5400,5400,0
|
|
20250220,154200,98559600,5400,5400,5400,5400,0
|
|
20250220,154100,98559600,5400,5400,5400,5400,0
|
|
20250220,154000,98559600,5400,5400,5400,5400,0
|
|
20250220,153900,98559600,5400,5400,5400,5400,0
|
|
20250220,153800,98559600,5400,5400,5400,5400,0
|
|
20250220,153700,98559600,5400,5400,5400,5400,0
|
|
20250220,153600,98559600,5400,5400,5400,5400,0
|
|
20250220,153500,98559600,5400,5400,5400,5400,0
|
|
20250220,153400,98559600,5400,5400,5400,5400,0
|
|
20250220,153300,98559600,5400,5400,5400,5400,0
|
|
20250220,153200,98559600,5400,5400,5400,5400,0
|
|
20250220,153100,98559600,5400,5400,5400,5400,0
|
|
20250220,153000,98559600,5400,5400,5400,5400,738
|
|
20250220,152900,94574400,5390,5390,5390,5390,0
|
|
20250220,152800,94574400,5390,5390,5390,5390,0
|
|
20250220,152700,94574400,5390,5390,5390,5390,0
|
|
20250220,152600,94574400,5390,5390,5390,5390,0
|
|
20250220,152500,94574400,5390,5390,5390,5390,0
|
|
20250220,152400,94574400,5390,5390,5390,5390,0
|
|
20250220,152300,94574400,5390,5390,5390,5390,0
|
|
20250220,152200,94574400,5390,5390,5390,5390,0
|
|
20250220,152100,94574400,5390,5390,5390,5390,0
|
|
20250220,152000,94574400,5390,5390,5390,5390,0
|
|
20250220,151900,94574400,5390,5390,5390,5390,55
|
|
20250220,151800,94277950,5390,5390,5390,5390,0
|
|
20250220,151700,94277950,5390,5390,5390,5390,22
|
|
20250220,151600,94159370,5390,5370,5390,5370,222
|
|
20250220,151500,92965930,5370,5370,5370,5370,0
|
|
20250220,151400,92965930,5370,5370,5370,5370,0
|
|
20250220,151300,92965930,5370,5370,5370,5370,0
|
|
20250220,151200,92965930,5370,5370,5370,5370,0
|
|
20250220,151100,92965930,5370,5370,5370,5370,0
|
|
20250220,151000,92965930,5370,5370,5370,5370,0
|
|
20250220,150900,92965930,5370,5370,5370,5370,0
|
|
20250220,150800,92965930,5370,5370,5370,5370,143
|
|
20250220,150700,92198020,5400,5400,5400,5400,0
|
|
20250220,150600,92198020,5400,5400,5400,5400,0
|
|
20250220,150500,92198020,5400,5400,5400,5400,0
|
|
20250220,150400,92198020,5400,5400,5400,5400,0
|
|
20250220,150300,92198020,5400,5400,5400,5400,0
|
|
20250220,150200,92198020,5400,5400,5400,5400,0
|
|
20250220,150100,92198020,5400,5400,5400,5400,0
|
|
20250220,150000,92198020,5400,5400,5400,5400,0
|
|
20250220,145900,92198020,5400,5400,5400,5400,0
|
|
20250220,145800,92198020,5400,5400,5400,5400,0
|
|
20250220,145700,92198020,5400,5400,5400,5400,0
|
|
20250220,145600,92198020,5400,5400,5400,5400,0
|
|
20250220,145500,92198020,5400,5400,5400,5400,0
|
|
20250220,145400,92198020,5400,5400,5400,5400,0
|
|
20250220,145300,92198020,5400,5400,5400,5400,0
|
|
20250220,145200,92198020,5400,5400,5400,5400,0
|
|
20250220,145100,92198020,5400,5400,5400,5400,0
|
|
20250220,145000,92198020,5400,5400,5400,5400,0
|
|
20250220,144900,92198020,5400,5400,5400,5400,0
|
|
20250220,144800,92198020,5400,5400,5400,5400,0
|
|
20250220,144700,92198020,5400,5400,5400,5400,0
|
|
20250220,144600,92198020,5400,5400,5400,5400,0
|
|
20250220,144500,92198020,5400,5400,5400,5400,0
|
|
20250220,144400,92198020,5400,5400,5400,5400,0
|
|
20250220,144300,92198020,5400,5400,5400,5400,0
|
|
20250220,144200,92198020,5400,5400,5400,5400,0
|
|
20250220,144100,92198020,5400,5400,5400,5400,0
|
|
20250220,144000,92198020,5400,5400,5400,5400,0
|
|
20250220,143900,92198020,5400,5400,5400,5400,0
|
|
20250220,143800,92198020,5400,5400,5400,5400,0
|
|
20250220,143700,92198020,5400,5400,5400,5400,0
|
|
20250220,143600,92198020,5400,5400,5400,5400,0
|
|
20250220,143500,92198020,5400,5370,5400,5370,3000
|
|
20250220,143400,76026670,5340,5340,5340,5340,0
|
|
20250220,143300,76026670,5340,5340,5340,5340,0
|
|
20250220,143200,76026670,5340,5340,5340,5340,0
|
|
20250220,143100,76026670,5340,5340,5340,5340,0
|
|
20250220,143000,76026670,5340,5340,5340,5340,0
|
|
20250220,142900,76026670,5340,5340,5340,5340,0
|
|
20250220,142800,76026670,5340,5340,5340,5340,0
|
|
20250220,142700,76026670,5340,5340,5340,5340,0
|
|
20250220,142600,76026670,5340,5340,5340,5340,0
|
|
20250220,142500,76026670,5340,5340,5340,5340,0
|
|
20250220,142400,76026670,5340,5340,5340,5340,0
|
|
20250220,142300,76026670,5340,5340,5340,5340,0
|
|
20250220,142200,76026670,5340,5340,5340,5340,0
|
|
20250220,142100,76026670,5340,5340,5340,5340,0
|
|
20250220,142000,76026670,5340,5340,5340,5340,0
|
|
20250220,141900,76026670,5340,5340,5340,5340,0
|
|
20250220,141800,76026670,5340,5340,5340,5340,0
|
|
20250220,141700,76026670,5340,5340,5340,5340,0
|
|
20250220,141600,76026670,5340,5340,5340,5340,0
|
|
20250220,141500,76026670,5340,5340,5340,5340,0
|
|
20250220,141400,76026670,5340,5340,5340,5340,0
|
|
20250220,141300,76026670,5340,5340,5340,5340,0
|
|
20250220,141200,76026670,5340,5340,5340,5340,0
|
|
20250220,141100,76026670,5340,5340,5340,5340,0
|
|
20250220,141000,76026670,5340,5340,5340,5340,0
|
|
20250220,140900,76026670,5340,5340,5340,5340,0
|
|
20250220,140800,76026670,5340,5340,5340,5340,0
|
|
20250220,140700,76026670,5340,5340,5340,5340,0
|
|
20250220,140600,76026670,5340,5340,5340,5340,0
|
|
20250220,140500,76026670,5340,5340,5340,5340,0
|
|
20250220,140400,76026670,5340,5340,5340,5340,0
|
|
20250220,140300,76026670,5340,5340,5340,5340,8
|
|
20250220,140200,75983950,5370,5370,5370,5370,0
|
|
20250220,140100,75983950,5370,5370,5370,5370,0
|
|
20250220,140000,75983950,5370,5370,5370,5370,0
|
|
20250220,135900,75983950,5370,5370,5370,5370,0
|
|
20250220,135800,75983950,5370,5370,5370,5370,1
|
|
20250220,135700,75978580,5330,5330,5330,5330,0
|
|
20250220,135600,75978580,5330,5330,5330,5330,0
|
|
20250220,135500,75978580,5330,5330,5330,5330,0
|
|
20250220,135400,75978580,5330,5330,5330,5330,0
|
|
20250220,135300,75978580,5330,5330,5330,5330,0
|
|
20250220,135200,75978580,5330,5330,5330,5330,0
|
|
20250220,135100,75978580,5330,5330,5330,5330,0
|
|
20250220,135000,75978580,5330,5330,5330,5330,0
|
|
20250220,134900,75978580,5330,5330,5330,5330,0
|
|
20250220,134800,75978580,5330,5330,5330,5330,0
|
|
20250220,134700,75978580,5330,5360,5360,5330,1009
|
|
20250220,134600,70587500,5360,5360,5360,5360,0
|
|
20250220,134500,70587500,5360,5360,5360,5360,0
|
|
20250220,134400,70587500,5360,5360,5360,5360,0
|
|
20250220,134300,70587500,5360,5360,5360,5360,1
|
|
20250220,134200,70582140,5380,5380,5380,5380,0
|
|
20250220,134100,70582140,5380,5380,5380,5380,2
|
|
20250220,134000,70571380,5380,5380,5380,5380,0
|
|
20250220,133900,70571380,5380,5380,5380,5380,0
|
|
20250220,133800,70571380,5380,5380,5380,5380,20
|
|
20250220,133700,70463780,5370,5370,5370,5370,0
|
|
20250220,133600,70463780,5370,5370,5370,5370,0
|
|
20250220,133500,70463780,5370,5370,5370,5370,546
|
|
20250220,133400,67531760,5360,5360,5360,5360,0
|
|
20250220,133300,67531760,5360,5360,5360,5360,0
|
|
20250220,133200,67531760,5360,5360,5360,5360,0
|
|
20250220,133100,67531760,5360,5360,5360,5360,0
|
|
20250220,133000,67531760,5360,5360,5360,5360,0
|
|
20250220,132900,67531760,5360,5360,5360,5360,0
|
|
20250220,132800,67531760,5360,5360,5360,5360,0
|
|
20250220,132700,67531760,5360,5360,5360,5360,0
|
|
20250220,132600,67531760,5360,5360,5360,5360,0
|
|
20250220,132500,67531760,5360,5360,5360,5360,0
|
|
20250220,132400,67531760,5360,5360,5360,5360,0
|
|
20250220,132300,67531760,5360,5360,5360,5360,0
|
|
20250220,132200,67531760,5360,5360,5360,5360,0
|
|
20250220,132100,67531760,5360,5360,5360,5360,0
|
|
20250220,132000,67531760,5360,5360,5360,5360,0
|
|
20250220,131900,67531760,5360,5360,5360,5360,0
|
|
20250220,131800,67531760,5360,5360,5360,5360,0
|
|
20250220,131700,67531760,5360,5360,5360,5360,0
|
|
20250220,131600,67531760,5360,5360,5360,5360,0
|
|
20250220,131500,67531760,5360,5360,5360,5360,0
|
|
20250220,131400,67531760,5360,5360,5360,5360,0
|
|
20250220,131300,67531760,5360,5360,5360,5360,0
|
|
20250220,131200,67531760,5360,5360,5360,5360,0
|
|
20250220,131100,67531760,5360,5360,5360,5360,0
|
|
20250220,131000,67531760,5360,5360,5360,5360,0
|
|
20250220,130900,67531760,5360,5360,5360,5360,0
|
|
20250220,130800,67531760,5360,5360,5360,5360,0
|
|
20250220,130700,67531760,5360,5360,5360,5360,0
|
|
20250220,130600,67531760,5360,5360,5360,5360,0
|
|
20250220,130500,67531760,5360,5360,5360,5360,0
|
|
20250220,130400,67531760,5360,5360,5360,5360,0
|
|
20250220,130300,67531760,5360,5360,5360,5360,0
|
|
20250220,130200,67531760,5360,5360,5360,5360,0
|
|
20250220,130100,67531760,5360,5360,5360,5360,0
|
|
20250220,130000,67531760,5360,5360,5360,5360,400
|
|
20250220,125900,65387760,5380,5380,5380,5380,0
|
|
20250220,125800,65387760,5380,5380,5380,5380,0
|
|
20250220,125700,65387760,5380,5380,5380,5380,0
|
|
20250220,125600,65387760,5380,5380,5380,5380,0
|
|
20250220,125500,65387760,5380,5380,5380,5380,0
|
|
20250220,125400,65387760,5380,5380,5380,5380,0
|
|
20250220,125300,65387760,5380,5380,5380,5380,0
|
|
20250220,125200,65387760,5380,5380,5380,5380,0
|
|
20250220,125100,65387760,5380,5380,5380,5380,0
|
|
20250220,125000,65387760,5380,5380,5380,5380,0
|
|
20250220,124900,65387760,5380,5380,5380,5380,0
|
|
20250220,124800,65387760,5380,5380,5380,5380,0
|
|
20250220,124700,65387760,5380,5380,5380,5380,0
|
|
20250220,124600,65387760,5380,5380,5380,5380,0
|
|
20250220,124500,65387760,5380,5380,5380,5380,0
|
|
20250220,124400,65387760,5380,5380,5380,5380,0
|
|
20250220,124300,65387760,5380,5380,5380,5380,0
|
|
20250220,124200,65387760,5380,5380,5380,5380,0
|
|
20250220,124100,65387760,5380,5380,5380,5380,0
|
|
20250220,124000,65387760,5380,5380,5380,5380,0
|
|
20250220,123900,65387760,5380,5380,5380,5380,0
|
|
20250220,123800,65387760,5380,5380,5380,5380,0
|
|
20250220,123700,65387760,5380,5380,5380,5380,0
|
|
20250220,123600,65387760,5380,5380,5380,5380,0
|
|
20250220,123500,65387760,5380,5380,5380,5380,0
|
|
20250220,123400,65387760,5380,5380,5380,5380,0
|
|
20250220,123300,65387760,5380,5380,5380,5380,0
|
|
20250220,123200,65387760,5380,5380,5380,5380,0
|
|
20250220,123100,65387760,5380,5380,5380,5380,0
|
|
20250220,123000,65387760,5380,5380,5380,5380,0
|
|
20250220,122900,65387760,5380,5380,5380,5380,0
|
|
20250220,122800,65387760,5380,5380,5380,5380,0
|
|
20250220,122700,65387760,5380,5380,5380,5380,0
|
|
20250220,122600,65387760,5380,5380,5380,5380,0
|
|
20250220,122500,65387760,5380,5380,5380,5380,0
|
|
20250220,122400,65387760,5380,5380,5380,5380,0
|
|
20250220,122300,65387760,5380,5380,5380,5380,0
|
|
20250220,122200,65387760,5380,5380,5380,5380,0
|
|
20250220,122100,65387760,5380,5380,5380,5380,0
|
|
20250220,122000,65387760,5380,5380,5380,5380,0
|
|
20250220,121900,65387760,5380,5380,5380,5380,0
|
|
20250220,121800,65387760,5380,5380,5380,5380,0
|
|
20250220,121700,65387760,5380,5380,5380,5380,0
|
|
20250220,121600,65387760,5380,5380,5380,5380,0
|
|
20250220,121500,65387760,5380,5380,5380,5380,0
|
|
20250220,121400,65387760,5380,5380,5380,5380,0
|
|
20250220,121300,65387760,5380,5380,5380,5380,0
|
|
20250220,121200,65387760,5380,5380,5380,5380,0
|
|
20250220,121100,65387760,5380,5380,5380,5380,0
|
|
20250220,121000,65387760,5380,5380,5380,5380,0
|
|
20250220,120900,65387760,5380,5380,5380,5380,0
|
|
20250220,120800,65387760,5380,5380,5380,5380,0
|
|
20250220,120700,65387760,5380,5380,5380,5380,0
|
|
20250220,120600,65387760,5380,5380,5380,5380,0
|
|
20250220,120500,65387760,5380,5380,5380,5380,0
|
|
20250220,120400,65387760,5380,5380,5380,5380,0
|
|
20250220,120300,65387760,5380,5380,5380,5380,0
|
|
20250220,120200,65387760,5380,5380,5380,5380,0
|
|
20250220,120100,65387760,5380,5380,5380,5380,0
|
|
20250220,120000,65387760,5380,5380,5380,5380,0
|
|
20250220,115900,65387760,5380,5380,5380,5380,0
|
|
20250220,115800,65387760,5380,5380,5380,5380,0
|
|
20250220,115700,65387760,5380,5380,5380,5380,19
|
|
20250220,115600,65285540,5380,5380,5380,5380,0
|
|
20250220,115500,65285540,5380,5380,5380,5380,0
|
|
20250220,115400,65285540,5380,5380,5380,5380,0
|
|
20250220,115300,65285540,5380,5380,5380,5380,0
|
|
20250220,115200,65285540,5380,5380,5380,5380,0
|
|
20250220,115100,65285540,5380,5380,5380,5380,0
|
|
20250220,115000,65285540,5380,5380,5380,5380,20
|
|
20250220,114900,65177940,5380,5380,5380,5380,0
|
|
20250220,114800,65177940,5380,5380,5380,5380,0
|
|
20250220,114700,65177940,5380,5380,5380,5380,0
|
|
20250220,114600,65177940,5380,5380,5380,5380,0
|
|
20250220,114500,65177940,5380,5380,5380,5380,0
|
|
20250220,114400,65177940,5380,5380,5380,5380,0
|
|
20250220,114300,65177940,5380,5360,5380,5360,900
|
|
20250220,114200,60348580,5360,5360,5360,5360,0
|
|
20250220,114100,60348580,5360,5360,5360,5360,0
|
|
20250220,114000,60348580,5360,5360,5360,5360,0
|
|
20250220,113900,60348580,5360,5360,5360,5360,0
|
|
20250220,113800,60348580,5360,5360,5360,5360,0
|
|
20250220,113700,60348580,5360,5360,5360,5360,0
|
|
20250220,113600,60348580,5360,5360,5360,5360,0
|
|
20250220,113500,60348580,5360,5360,5360,5360,0
|
|
20250220,113400,60348580,5360,5360,5360,5360,0
|
|
20250220,113300,60348580,5360,5360,5360,5360,0
|
|
20250220,113200,60348580,5360,5360,5360,5360,0
|
|
20250220,113100,60348580,5360,5360,5360,5360,0
|
|
20250220,113000,60348580,5360,5360,5360,5360,0
|
|
20250220,112900,60348580,5360,5360,5360,5360,0
|
|
20250220,112800,60348580,5360,5360,5360,5360,15
|
|
20250220,112700,60268180,5360,5360,5360,5360,0
|
|
20250220,112600,60268180,5360,5360,5360,5360,0
|
|
20250220,112500,60268180,5360,5360,5360,5360,0
|
|
20250220,112400,60268180,5360,5360,5360,5360,0
|
|
20250220,112300,60268180,5360,5360,5360,5360,0
|
|
20250220,112200,60268180,5360,5360,5360,5360,1
|
|
20250220,112100,60262820,5350,5350,5350,5350,0
|
|
20250220,112000,60262820,5350,5350,5350,5350,0
|
|
20250220,111900,60262820,5350,5350,5350,5350,0
|
|
20250220,111800,60262820,5350,5350,5350,5350,0
|
|
20250220,111700,60262820,5350,5350,5350,5350,0
|
|
20250220,111600,60262820,5350,5350,5350,5350,0
|
|
20250220,111500,60262820,5350,5350,5350,5350,0
|
|
20250220,111400,60262820,5350,5350,5350,5350,0
|
|
20250220,111300,60262820,5350,5350,5350,5350,17
|
|
20250220,111200,60171870,5350,5350,5350,5350,0
|
|
20250220,111100,60171870,5350,5350,5350,5350,0
|
|
20250220,111000,60171870,5350,5350,5350,5350,0
|
|
20250220,110900,60171870,5350,5350,5350,5350,0
|
|
20250220,110800,60171870,5350,5350,5350,5350,0
|
|
20250220,110700,60171870,5350,5350,5350,5350,0
|
|
20250220,110600,60171870,5350,5350,5350,5350,0
|
|
20250220,110500,60171870,5350,5360,5360,5350,18
|
|
20250220,110400,60075480,5350,5350,5350,5350,304
|
|
20250220,110300,58449080,5360,5360,5360,5360,0
|
|
20250220,110200,58449080,5360,5370,5370,5360,346
|
|
20250220,110100,56594470,5410,5410,5410,5410,0
|
|
20250220,110000,56594470,5410,5410,5410,5410,0
|
|
20250220,105900,56594470,5410,5410,5410,5410,0
|
|
20250220,105800,56594470,5410,5410,5410,5410,0
|
|
20250220,105700,56594470,5410,5410,5410,5410,0
|
|
20250220,105600,56594470,5410,5410,5410,5410,0
|
|
20250220,105500,56594470,5410,5410,5410,5410,0
|
|
20250220,105400,56594470,5410,5410,5410,5410,0
|
|
20250220,105300,56594470,5410,5410,5410,5410,0
|
|
20250220,105200,56594470,5410,5410,5410,5410,0
|
|
20250220,105100,56594470,5410,5410,5410,5410,0
|
|
20250220,105000,56594470,5410,5410,5410,5410,0
|
|
20250220,104900,56594470,5410,5410,5410,5410,0
|
|
20250220,104800,56594470,5410,5370,5410,5370,2000
|
|
20250220,104700,45800890,5370,5370,5370,5370,0
|
|
20250220,104600,45800890,5370,5370,5370,5370,0
|
|
20250220,104500,45800890,5370,5370,5370,5370,0
|
|
20250220,104400,45800890,5370,5370,5370,5370,0
|
|
20250220,104300,45800890,5370,5370,5370,5370,38
|
|
20250220,104200,45596830,5370,5370,5370,5370,35
|
|
20250220,104100,45408880,5370,5370,5370,5370,0
|
|
20250220,104000,45408880,5370,5370,5370,5370,0
|
|
20250220,103900,45408880,5370,5370,5370,5370,0
|
|
20250220,103800,45408880,5370,5360,5370,5360,11
|
|
20250220,103700,45349910,5370,5370,5370,5370,0
|
|
20250220,103600,45349910,5370,5370,5370,5370,22
|
|
20250220,103500,45231770,5370,5370,5370,5370,0
|
|
20250220,103400,45231770,5370,5370,5370,5370,0
|
|
20250220,103300,45231770,5370,5370,5370,5370,0
|
|
20250220,103200,45231770,5370,5370,5370,5370,0
|
|
20250220,103100,45231770,5370,5370,5370,5370,1
|
|
20250220,103000,45226400,5370,5370,5370,5370,0
|
|
20250220,102900,45226400,5370,5370,5370,5370,0
|
|
20250220,102800,45226400,5370,5370,5370,5370,0
|
|
20250220,102700,45226400,5370,5370,5370,5370,1
|
|
20250220,102600,45221030,5370,5370,5370,5370,1
|
|
20250220,102500,45215660,5370,5370,5370,5370,2
|
|
20250220,102400,45204920,5370,5370,5370,5370,0
|
|
20250220,102300,45204920,5370,5370,5370,5370,187
|
|
20250220,102200,44200730,5370,5370,5370,5370,0
|
|
20250220,102100,44200730,5370,5370,5370,5370,0
|
|
20250220,102000,44200730,5370,5370,5370,5370,0
|
|
20250220,101900,44200730,5370,5370,5370,5370,0
|
|
20250220,101800,44200730,5370,5370,5370,5370,0
|
|
20250220,101700,44200730,5370,5370,5370,5370,0
|
|
20250220,101600,44200730,5370,5370,5370,5370,0
|
|
20250220,101500,44200730,5370,5370,5370,5370,0
|
|
20250220,101400,44200730,5370,5370,5370,5370,0
|
|
20250220,101300,44200730,5370,5370,5370,5370,0
|
|
20250220,101200,44200730,5370,5370,5370,5370,0
|
|
20250220,101100,44200730,5370,5370,5370,5370,0
|
|
20250220,101000,44200730,5370,5370,5370,5370,101
|
|
20250220,100900,43658360,5360,5360,5360,5360,0
|
|
20250220,100800,43658360,5360,5360,5360,5360,160
|
|
20250220,100700,42800760,5360,5360,5360,5360,20
|
|
20250220,100600,42693560,5360,5360,5360,5360,0
|
|
20250220,100500,42693560,5360,5360,5360,5360,0
|
|
20250220,100400,42693560,5360,5360,5360,5360,0
|
|
20250220,100300,42693560,5360,5360,5360,5360,0
|
|
20250220,100200,42693560,5360,5360,5360,5360,0
|
|
20250220,100100,42693560,5360,5360,5360,5360,0
|
|
20250220,100000,42693560,5360,5360,5360,5360,0
|
|
20250220,095900,42693560,5360,5360,5360,5360,0
|
|
20250220,095800,42693560,5360,5360,5360,5360,0
|
|
20250220,095700,42693560,5360,5360,5360,5360,10
|
|
20250220,095600,42639960,5360,5360,5360,5360,0
|
|
20250220,095500,42639960,5360,5360,5360,5360,60
|
|
20250220,095400,42318360,5350,5350,5350,5350,0
|
|
20250220,095300,42318360,5350,5350,5350,5350,0
|
|
20250220,095200,42318360,5350,5350,5350,5350,0
|
|
20250220,095100,42318360,5350,5350,5350,5350,0
|
|
20250220,095000,42318360,5350,5350,5350,5350,1297
|
|
20250220,094900,35379410,5350,5350,5350,5350,0
|
|
20250220,094800,35379410,5350,5350,5350,5350,0
|
|
20250220,094700,35379410,5350,5350,5350,5350,8
|
|
20250220,094600,35336610,5350,5350,5350,5350,0
|
|
20250220,094500,35336610,5350,5350,5350,5350,1
|
|
20250220,094400,35331260,5350,5350,5350,5350,0
|
|
20250220,094300,35331260,5350,5350,5350,5350,1
|
|
20250220,094200,35325910,5350,5350,5350,5350,0
|
|
20250220,094100,35325910,5350,5350,5350,5350,124
|
|
20250220,094000,34662510,5350,5350,5350,5350,0
|
|
20250220,093900,34662510,5350,5350,5350,5350,0
|
|
20250220,093800,34662510,5350,5350,5350,5350,0
|
|
20250220,093700,34662510,5350,5350,5350,5350,0
|
|
20250220,093600,34662510,5350,5350,5350,5350,100
|
|
20250220,093500,34127510,5350,5350,5350,5350,18
|
|
20250220,093400,34031210,5350,5360,5360,5340,432
|
|
20250220,093300,31720720,5390,5390,5390,5390,0
|
|
20250220,093200,31720720,5390,5390,5390,5390,0
|
|
20250220,093100,31720720,5390,5350,5390,5350,644
|
|
20250220,093000,28275280,5350,5350,5350,5350,2037
|
|
20250220,092900,17377330,5350,5400,5400,5350,2814
|
|
20250220,092800,2296480,5410,5410,5410,5410,0
|
|
20250220,092700,2296480,5410,5410,5410,5410,0
|
|
20250220,092600,2296480,5410,5410,5410,5410,0
|
|
20250220,092500,2296480,5410,5410,5410,5410,0
|
|
20250220,092400,2296480,5410,5410,5410,5410,0
|
|
20250220,092300,2296480,5410,5410,5410,5410,0
|
|
20250220,092200,2296480,5410,5410,5410,5410,0
|
|
20250220,092100,2296480,5410,5410,5410,5410,0
|
|
20250220,092000,2296480,5410,5410,5410,5410,0
|
|
20250220,091900,2296480,5410,5410,5410,5410,0
|
|
20250220,091800,2296480,5410,5410,5410,5410,331
|
|
20250220,091700,505770,5430,5430,5430,5430,0
|
|
20250220,091600,505770,5430,5430,5430,5430,0
|
|
20250220,091500,505770,5430,5430,5430,5430,0
|
|
20250220,091400,505770,5430,5430,5430,5430,0
|
|
20250220,091300,505770,5430,5430,5430,5430,0
|
|
20250220,091200,505770,5430,5430,5430,5430,0
|
|
20250220,091100,505770,5430,5430,5430,5430,2
|
|
20250220,091000,494910,5430,5430,5430,5430,0
|
|
20250220,090900,494910,5430,5430,5430,5430,0
|
|
20250220,090800,494910,5430,5430,5430,5430,0
|
|
20250220,090700,494910,5430,5430,5430,5430,0
|
|
20250220,090600,494910,5430,5430,5430,5430,0
|
|
20250220,090500,494910,5430,5430,5430,5430,0
|
|
20250220,090400,494910,5430,5430,5430,5430,0
|
|
20250220,090300,494910,5430,5430,5430,5430,0
|
|
20250220,090200,494910,5430,5430,5430,5430,0
|
|
20250220,090100,494910,5430,5430,5430,5430,13
|
|
20250220,090000,424320,5440,5440,5440,5440,78
|