653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,195000,246040625,4745,4745,4745,4745,402
|
|
20250224,194900,246040625,4745,4745,4745,4745,0
|
|
20250224,194800,246040625,4745,4745,4745,4745,0
|
|
20250224,194700,246040625,4745,4745,4745,4745,0
|
|
20250224,194600,246040625,4745,4745,4745,4745,0
|
|
20250224,194500,246040625,4745,4745,4745,4745,0
|
|
20250224,194400,246040625,4745,4745,4745,4745,0
|
|
20250224,194300,246040625,4745,4745,4745,4745,0
|
|
20250224,194200,246040625,4745,4745,4745,4745,0
|
|
20250224,194100,246040625,4745,4745,4745,4745,0
|
|
20250224,194000,246040625,4745,4745,4745,4745,0
|
|
20250224,193900,246040625,4745,4745,4745,4745,0
|
|
20250224,193800,246040625,4745,4745,4745,4745,0
|
|
20250224,193700,246040625,4745,4745,4745,4745,0
|
|
20250224,193600,246040625,4745,4745,4745,4745,0
|
|
20250224,193500,246040625,4745,4745,4745,4745,0
|
|
20250224,193400,246040625,4745,4745,4745,4745,0
|
|
20250224,193300,246040625,4745,4745,4745,4745,0
|
|
20250224,193200,246040625,4745,4745,4745,4745,0
|
|
20250224,193100,246040625,4745,4745,4745,4745,0
|
|
20250224,193000,246040625,4745,4745,4745,4745,0
|
|
20250224,192900,246040625,4745,4745,4745,4745,0
|
|
20250224,192800,246040625,4745,4745,4745,4745,0
|
|
20250224,192700,246040625,4745,4745,4745,4745,0
|
|
20250224,192600,246040625,4745,4745,4745,4745,0
|
|
20250224,192500,246040625,4745,4745,4745,4745,0
|
|
20250224,192400,246040625,4745,4745,4745,4745,0
|
|
20250224,192300,246040625,4745,4745,4745,4745,0
|
|
20250224,192200,246040625,4745,4745,4745,4745,0
|
|
20250224,192100,246040625,4745,4745,4745,4745,0
|
|
20250224,192000,246040625,4745,4745,4745,4745,402
|
|
20250224,191900,246040625,4745,4745,4745,4745,0
|
|
20250224,191800,246040625,4745,4745,4745,4745,0
|
|
20250224,191700,246040625,4745,4745,4745,4745,0
|
|
20250224,191600,246040625,4745,4745,4745,4745,0
|
|
20250224,191500,246040625,4745,4745,4745,4745,0
|
|
20250224,191400,246040625,4745,4745,4745,4745,0
|
|
20250224,191300,246040625,4745,4745,4745,4745,0
|
|
20250224,191200,246040625,4745,4745,4745,4745,0
|
|
20250224,191100,246040625,4745,4745,4745,4745,0
|
|
20250224,191000,246040625,4745,4745,4745,4745,0
|
|
20250224,190900,246040625,4745,4745,4745,4745,0
|
|
20250224,190800,246040625,4745,4745,4745,4745,0
|
|
20250224,190700,246040625,4745,4745,4745,4745,0
|
|
20250224,190600,246040625,4745,4745,4745,4745,0
|
|
20250224,190500,246040625,4745,4745,4745,4745,0
|
|
20250224,190400,246040625,4745,4745,4745,4745,0
|
|
20250224,190300,246040625,4745,4745,4745,4745,0
|
|
20250224,190200,246040625,4745,4745,4745,4745,0
|
|
20250224,190100,246040625,4745,4745,4745,4745,0
|
|
20250224,190000,246040625,4745,4745,4745,4745,0
|
|
20250224,185900,246040625,4745,4745,4745,4745,0
|
|
20250224,185800,246040625,4745,4745,4745,4745,0
|
|
20250224,185700,246040625,4745,4745,4745,4745,0
|
|
20250224,185600,246040625,4745,4745,4745,4745,0
|
|
20250224,185500,246040625,4745,4745,4745,4745,0
|
|
20250224,185400,246040625,4745,4745,4745,4745,0
|
|
20250224,185300,246040625,4745,4745,4745,4745,0
|
|
20250224,185200,246040625,4745,4745,4745,4745,0
|
|
20250224,185100,246040625,4745,4745,4745,4745,0
|
|
20250224,185000,246040625,4745,4745,4745,4745,402
|
|
20250224,184900,246040625,4745,4745,4745,4745,0
|
|
20250224,184800,246040625,4745,4745,4745,4745,0
|
|
20250224,184700,246040625,4745,4745,4745,4745,0
|
|
20250224,184600,246040625,4745,4745,4745,4745,0
|
|
20250224,184500,246040625,4745,4745,4745,4745,0
|
|
20250224,184400,246040625,4745,4745,4745,4745,0
|
|
20250224,184300,246040625,4745,4745,4745,4745,0
|
|
20250224,184200,246040625,4745,4745,4745,4745,0
|
|
20250224,184100,246040625,4745,4745,4745,4745,0
|
|
20250224,184000,246040625,4745,4745,4745,4745,0
|
|
20250224,183900,246040625,4745,4745,4745,4745,0
|
|
20250224,183800,246040625,4745,4745,4745,4745,0
|
|
20250224,183700,246040625,4745,4745,4745,4745,0
|
|
20250224,183600,246040625,4745,4745,4745,4745,0
|
|
20250224,183500,246040625,4745,4745,4745,4745,0
|
|
20250224,183400,246040625,4745,4745,4745,4745,0
|
|
20250224,183300,246040625,4745,4745,4745,4745,0
|
|
20250224,183200,246040625,4745,4745,4745,4745,0
|
|
20250224,183100,246040625,4745,4745,4745,4745,0
|
|
20250224,183000,246040625,4745,4745,4745,4745,0
|
|
20250224,182900,246040625,4745,4745,4745,4745,0
|
|
20250224,182800,246040625,4745,4745,4745,4745,0
|
|
20250224,182700,246040625,4745,4745,4745,4745,0
|
|
20250224,182600,246040625,4745,4745,4745,4745,0
|
|
20250224,182500,246040625,4745,4745,4745,4745,0
|
|
20250224,182400,246040625,4745,4745,4745,4745,0
|
|
20250224,182300,246040625,4745,4745,4745,4745,0
|
|
20250224,182200,246040625,4745,4745,4745,4745,0
|
|
20250224,182100,246040625,4745,4745,4745,4745,0
|
|
20250224,182000,246040625,4745,4745,4745,4745,402
|
|
20250224,181900,246040625,4745,4745,4745,4745,0
|
|
20250224,181800,246040625,4745,4745,4745,4745,0
|
|
20250224,181700,246040625,4745,4745,4745,4745,0
|
|
20250224,181600,246040625,4745,4745,4745,4745,0
|
|
20250224,181500,246040625,4745,4745,4745,4745,0
|
|
20250224,181400,246040625,4745,4745,4745,4745,0
|
|
20250224,181300,246040625,4745,4745,4745,4745,0
|
|
20250224,181200,246040625,4745,4745,4745,4745,0
|
|
20250224,181100,246040625,4745,4745,4745,4745,0
|
|
20250224,181000,246040625,4745,4745,4745,4745,0
|
|
20250224,180900,246040625,4745,4745,4745,4745,0
|
|
20250224,180800,246040625,4745,4745,4745,4745,0
|
|
20250224,180700,246040625,4745,4745,4745,4745,0
|
|
20250224,180600,246040625,4745,4745,4745,4745,0
|
|
20250224,180500,246040625,4745,4745,4745,4745,0
|
|
20250224,180400,246040625,4745,4745,4745,4745,0
|
|
20250224,180300,246040625,4745,4745,4745,4745,0
|
|
20250224,180200,246040625,4745,4745,4745,4745,0
|
|
20250224,180100,246040625,4745,4745,4745,4745,0
|
|
20250224,180000,246040625,4745,4745,4745,4745,0
|
|
20250224,175900,246040625,4745,4745,4745,4745,0
|
|
20250224,175800,246040625,4745,4745,4745,4745,0
|
|
20250224,175700,246040625,4745,4745,4745,4745,0
|
|
20250224,175600,246040625,4745,4745,4745,4745,0
|
|
20250224,175500,246040625,4745,4745,4745,4745,0
|
|
20250224,175400,246040625,4745,4745,4745,4745,0
|
|
20250224,175300,246040625,4745,4745,4745,4745,0
|
|
20250224,175200,246040625,4745,4745,4745,4745,0
|
|
20250224,175100,246040625,4745,4745,4745,4745,0
|
|
20250224,175000,246040625,4745,4745,4745,4745,402
|
|
20250224,174900,246040625,4745,4745,4745,4745,0
|
|
20250224,174800,246040625,4745,4745,4745,4745,0
|
|
20250224,174700,246040625,4745,4745,4745,4745,0
|
|
20250224,174600,246040625,4745,4745,4745,4745,0
|
|
20250224,174500,246040625,4745,4745,4745,4745,0
|
|
20250224,174400,246040625,4745,4745,4745,4745,0
|
|
20250224,174300,246040625,4745,4745,4745,4745,0
|
|
20250224,174200,246040625,4745,4745,4745,4745,0
|
|
20250224,174100,246040625,4745,4745,4745,4745,0
|
|
20250224,174000,246040625,4745,4745,4745,4745,0
|
|
20250224,173900,246040625,4745,4745,4745,4745,0
|
|
20250224,173800,246040625,4745,4745,4745,4745,0
|
|
20250224,173700,246040625,4745,4745,4745,4745,0
|
|
20250224,173600,246040625,4745,4745,4745,4745,0
|
|
20250224,173500,246040625,4745,4745,4745,4745,0
|
|
20250224,173400,246040625,4745,4745,4745,4745,0
|
|
20250224,173300,246040625,4745,4745,4745,4745,0
|
|
20250224,173200,246040625,4745,4745,4745,4745,0
|
|
20250224,173100,246040625,4745,4745,4745,4745,0
|
|
20250224,173000,246040625,4745,4745,4745,4745,0
|
|
20250224,172900,246040625,4745,4745,4745,4745,0
|
|
20250224,172800,246040625,4745,4745,4745,4745,0
|
|
20250224,172700,246040625,4745,4745,4745,4745,0
|
|
20250224,172600,246040625,4745,4745,4745,4745,0
|
|
20250224,172500,246040625,4745,4745,4745,4745,0
|
|
20250224,172400,246040625,4745,4745,4745,4745,0
|
|
20250224,172300,246040625,4745,4745,4745,4745,0
|
|
20250224,172200,246040625,4745,4745,4745,4745,0
|
|
20250224,172100,246040625,4745,4745,4745,4745,0
|
|
20250224,172000,246040625,4745,4745,4745,4745,402
|
|
20250224,171900,246040625,4745,4745,4745,4745,0
|
|
20250224,171800,246040625,4745,4745,4745,4745,0
|
|
20250224,171700,246040625,4745,4745,4745,4745,0
|
|
20250224,171600,246040625,4745,4745,4745,4745,0
|
|
20250224,171500,246040625,4745,4745,4745,4745,0
|
|
20250224,171400,246040625,4745,4745,4745,4745,0
|
|
20250224,171300,246040625,4745,4745,4745,4745,0
|
|
20250224,171200,246040625,4745,4745,4745,4745,0
|
|
20250224,171100,246040625,4745,4745,4745,4745,0
|
|
20250224,171000,246040625,4745,4745,4745,4745,0
|
|
20250224,170900,246040625,4745,4745,4745,4745,0
|
|
20250224,170800,246040625,4745,4745,4745,4745,0
|
|
20250224,170700,246040625,4745,4745,4745,4745,0
|
|
20250224,170600,246040625,4745,4745,4745,4745,0
|
|
20250224,170500,246040625,4745,4745,4745,4745,0
|
|
20250224,170400,246040625,4745,4745,4745,4745,0
|
|
20250224,170300,246040625,4745,4745,4745,4745,0
|
|
20250224,170200,246040625,4745,4745,4745,4745,0
|
|
20250224,170100,246040625,4745,4745,4745,4745,0
|
|
20250224,170000,246040625,4745,4745,4745,4745,0
|
|
20250224,165900,246040625,4745,4745,4745,4745,0
|
|
20250224,165800,246040625,4745,4745,4745,4745,0
|
|
20250224,165700,246040625,4745,4745,4745,4745,0
|
|
20250224,165600,246040625,4745,4745,4745,4745,0
|
|
20250224,165500,246040625,4745,4745,4745,4745,0
|
|
20250224,165400,246040625,4745,4745,4745,4745,0
|
|
20250224,165300,246040625,4745,4745,4745,4745,0
|
|
20250224,165200,246040625,4745,4745,4745,4745,0
|
|
20250224,165100,246040625,4745,4745,4745,4745,0
|
|
20250224,165000,246040625,4745,4745,4745,4745,402
|
|
20250224,164900,246040625,4745,4745,4745,4745,0
|
|
20250224,164800,246040625,4745,4745,4745,4745,0
|
|
20250224,164700,246040625,4745,4745,4745,4745,0
|
|
20250224,164600,246040625,4745,4745,4745,4745,0
|
|
20250224,164500,246040625,4745,4745,4745,4745,0
|
|
20250224,164400,246040625,4745,4745,4745,4745,0
|
|
20250224,164300,246040625,4745,4745,4745,4745,0
|
|
20250224,164200,246040625,4745,4745,4745,4745,0
|
|
20250224,164100,246040625,4745,4745,4745,4745,0
|
|
20250224,164000,246040625,4745,4745,4745,4745,0
|
|
20250224,163900,246040625,4745,4745,4745,4745,0
|
|
20250224,163800,246040625,4745,4745,4745,4745,0
|
|
20250224,163700,246040625,4745,4745,4745,4745,0
|
|
20250224,163600,246040625,4745,4745,4745,4745,0
|
|
20250224,163500,246040625,4745,4745,4745,4745,0
|
|
20250224,163400,246040625,4745,4745,4745,4745,0
|
|
20250224,163300,246040625,4745,4745,4745,4745,0
|
|
20250224,163200,246040625,4745,4745,4745,4745,0
|
|
20250224,163100,246040625,4745,4745,4745,4745,0
|
|
20250224,163000,246040625,4745,4745,4745,4745,0
|
|
20250224,162900,246040625,4745,4745,4745,4745,0
|
|
20250224,162800,246040625,4745,4745,4745,4745,0
|
|
20250224,162700,246040625,4745,4745,4745,4745,0
|
|
20250224,162600,246040625,4745,4745,4745,4745,0
|
|
20250224,162500,246040625,4745,4745,4745,4745,0
|
|
20250224,162400,246040625,4745,4745,4745,4745,0
|
|
20250224,162300,246040625,4745,4745,4745,4745,0
|
|
20250224,162200,246040625,4745,4745,4745,4745,0
|
|
20250224,162100,246040625,4745,4745,4745,4745,0
|
|
20250224,162000,246040625,4745,4745,4745,4745,402
|
|
20250224,161900,246040625,4745,4745,4745,4745,0
|
|
20250224,161800,246040625,4745,4745,4745,4745,0
|
|
20250224,161700,246040625,4745,4745,4745,4745,0
|
|
20250224,161600,246040625,4745,4745,4745,4745,0
|
|
20250224,161500,246040625,4745,4745,4745,4745,0
|
|
20250224,161400,246040625,4745,4745,4745,4745,0
|
|
20250224,161300,246040625,4745,4745,4745,4745,0
|
|
20250224,161200,246040625,4745,4745,4745,4745,0
|
|
20250224,161100,246040625,4745,4745,4745,4745,0
|
|
20250224,161000,246040625,4745,4745,4745,4745,0
|
|
20250224,160900,246040625,4745,4745,4745,4745,0
|
|
20250224,160800,246040625,4745,4745,4745,4745,0
|
|
20250224,160700,246040625,4745,4745,4745,4745,0
|
|
20250224,160600,246040625,4745,4745,4745,4745,0
|
|
20250224,160500,246040625,4745,4745,4745,4745,0
|
|
20250224,160400,246040625,4745,4745,4745,4745,0
|
|
20250224,160300,246040625,4745,4745,4745,4745,0
|
|
20250224,160200,246040625,4745,4745,4745,4745,0
|
|
20250224,160100,246040625,4745,4745,4745,4745,0
|
|
20250224,160000,246040625,4745,4745,4745,4745,0
|
|
20250224,155900,246040625,4745,4745,4745,4745,0
|
|
20250224,155800,246040625,4745,4745,4745,4745,0
|
|
20250224,155700,246040625,4745,4745,4745,4745,0
|
|
20250224,155600,246040625,4745,4745,4745,4745,0
|
|
20250224,155500,246040625,4745,4745,4745,4745,0
|
|
20250224,155400,246040625,4745,4745,4745,4745,0
|
|
20250224,155300,246040625,4745,4745,4745,4745,0
|
|
20250224,155200,246040625,4745,4745,4745,4745,0
|
|
20250224,155100,246040625,4745,4745,4745,4745,0
|
|
20250224,155000,246040625,4745,4745,4745,4745,402
|
|
20250224,154900,246040625,4745,4745,4745,4745,0
|
|
20250224,154800,246040625,4745,4745,4745,4745,0
|
|
20250224,154700,246040625,4745,4745,4745,4745,0
|
|
20250224,154600,246040625,4745,4745,4745,4745,0
|
|
20250224,154500,246040625,4745,4745,4745,4745,0
|
|
20250224,154400,246040625,4745,4745,4745,4745,0
|
|
20250224,154300,246040625,4745,4745,4745,4745,0
|
|
20250224,154200,246040625,4745,4745,4745,4745,0
|
|
20250224,154100,246040625,4745,4745,4745,4745,0
|
|
20250224,154000,246040625,4745,4745,4745,4745,0
|
|
20250224,153900,246040625,4745,4745,4745,4745,0
|
|
20250224,153800,246040625,4745,4745,4745,4745,0
|
|
20250224,153700,246040625,4745,4745,4745,4745,0
|
|
20250224,153600,246040625,4745,4745,4745,4745,0
|
|
20250224,153500,246040625,4745,4745,4745,4745,0
|
|
20250224,153400,246040625,4745,4745,4745,4745,0
|
|
20250224,153300,246040625,4745,4745,4745,4745,0
|
|
20250224,153200,246040625,4745,4745,4745,4745,0
|
|
20250224,153100,246040625,4745,4745,4745,4745,0
|
|
20250224,153000,246040625,4745,4745,4745,4745,402
|
|
20250224,152900,244133135,4710,4710,4710,4710,0
|
|
20250224,152800,244133135,4710,4710,4710,4710,0
|
|
20250224,152700,244133135,4710,4710,4710,4710,0
|
|
20250224,152600,244133135,4710,4710,4710,4710,0
|
|
20250224,152500,244133135,4710,4710,4710,4710,0
|
|
20250224,152400,244133135,4710,4710,4710,4710,0
|
|
20250224,152300,244133135,4710,4710,4710,4710,0
|
|
20250224,152200,244133135,4710,4710,4710,4710,0
|
|
20250224,152100,244133135,4710,4710,4710,4710,0
|
|
20250224,152000,244133135,4710,4710,4710,4710,0
|
|
20250224,151900,244133135,4710,4740,4740,4710,66
|
|
20250224,151800,243821345,4740,4710,4740,4710,63
|
|
20250224,151700,243523510,4705,4705,4705,4705,0
|
|
20250224,151600,243523510,4705,4745,4745,4705,298
|
|
20250224,151500,242121300,4745,4745,4745,4745,0
|
|
20250224,151400,242121300,4745,4745,4745,4740,293
|
|
20250224,151300,240732245,4750,4730,4750,4730,4206
|
|
20250224,151200,220808760,4720,4715,4730,4715,4429
|
|
20250224,151100,199897325,4720,4720,4720,4720,0
|
|
20250224,151000,199897325,4720,4715,4720,4715,41
|
|
20250224,150900,199703955,4720,4720,4720,4720,0
|
|
20250224,150800,199703955,4720,4710,4720,4710,1535
|
|
20250224,150700,192462280,4710,4710,4710,4710,0
|
|
20250224,150600,192462280,4710,4705,4710,4705,300
|
|
20250224,150500,191050035,4700,4700,4700,4700,0
|
|
20250224,150400,191050035,4700,4700,4700,4700,20
|
|
20250224,150300,190956035,4705,4705,4705,4705,0
|
|
20250224,150200,190956035,4705,4705,4705,4705,0
|
|
20250224,150100,190956035,4705,4705,4705,4705,2851
|
|
20250224,150000,177542080,4700,4700,4700,4700,1
|
|
20250224,145900,177537380,4710,4710,4710,4710,0
|
|
20250224,145800,177537380,4710,4710,4710,4710,0
|
|
20250224,145700,177537380,4710,4710,4710,4710,0
|
|
20250224,145600,177537380,4710,4710,4710,4710,0
|
|
20250224,145500,177537380,4710,4710,4710,4710,0
|
|
20250224,145400,177537380,4710,4710,4710,4710,0
|
|
20250224,145300,177537380,4710,4710,4710,4710,0
|
|
20250224,145200,177537380,4710,4710,4710,4710,0
|
|
20250224,145100,177537380,4710,4710,4710,4710,0
|
|
20250224,145000,177537380,4710,4690,4710,4690,8308
|
|
20250224,144900,138444060,4690,4690,4690,4690,0
|
|
20250224,144800,138444060,4690,4690,4690,4690,0
|
|
20250224,144700,138444060,4690,4690,4690,4690,0
|
|
20250224,144600,138444060,4690,4685,4690,4685,321
|
|
20250224,144500,136939770,4680,4680,4680,4680,0
|
|
20250224,144400,136939770,4680,4680,4680,4680,0
|
|
20250224,144300,136939770,4680,4680,4680,4680,0
|
|
20250224,144200,136939770,4680,4680,4680,4680,200
|
|
20250224,144100,136003770,4685,4685,4685,4685,10
|
|
20250224,144000,135956920,4685,4685,4685,4685,0
|
|
20250224,143900,135956920,4685,4685,4685,4685,0
|
|
20250224,143800,135956920,4685,4685,4685,4685,0
|
|
20250224,143700,135956920,4685,4685,4685,4685,0
|
|
20250224,143600,135956920,4685,4685,4685,4685,0
|
|
20250224,143500,135956920,4685,4685,4685,4685,0
|
|
20250224,143400,135956920,4685,4685,4685,4685,0
|
|
20250224,143300,135956920,4685,4685,4685,4685,0
|
|
20250224,143200,135956920,4685,4685,4685,4685,0
|
|
20250224,143100,135956920,4685,4685,4685,4685,0
|
|
20250224,143000,135956920,4685,4685,4685,4685,104
|
|
20250224,142900,135469680,4690,4690,4690,4690,0
|
|
20250224,142800,135469680,4690,4690,4690,4690,0
|
|
20250224,142700,135469680,4690,4690,4690,4690,33
|
|
20250224,142600,135314910,4700,4690,4700,4690,19
|
|
20250224,142500,135225620,4690,4690,4690,4690,150
|
|
20250224,142400,134522120,4700,4700,4700,4700,0
|
|
20250224,142300,134522120,4700,4700,4700,4700,100
|
|
20250224,142200,134052120,4705,4700,4705,4700,600
|
|
20250224,142100,131229125,4695,4695,4695,4695,1
|
|
20250224,142000,131224430,4705,4700,4705,4700,515
|
|
20250224,141900,128801360,4690,4690,4690,4690,1
|
|
20250224,141800,128796670,4705,4705,4705,4705,0
|
|
20250224,141700,128796670,4705,4690,4705,4690,3
|
|
20250224,141600,128782575,4680,4680,4680,4680,0
|
|
20250224,141500,128782575,4680,4680,4680,4680,0
|
|
20250224,141400,128782575,4680,4680,4680,4680,0
|
|
20250224,141300,128782575,4680,4680,4680,4680,200
|
|
20250224,141200,127846575,4680,4680,4680,4680,0
|
|
20250224,141100,127846575,4680,4680,4680,4680,0
|
|
20250224,141000,127846575,4680,4680,4680,4680,170
|
|
20250224,140900,127050975,4705,4705,4705,4705,0
|
|
20250224,140800,127050975,4705,4705,4705,4705,0
|
|
20250224,140700,127050975,4705,4690,4705,4690,2000
|
|
20250224,140600,117654520,4690,4690,4690,4690,0
|
|
20250224,140500,117654520,4690,4690,4690,4690,0
|
|
20250224,140400,117654520,4690,4690,4690,4690,0
|
|
20250224,140300,117654520,4690,4680,4690,4680,60
|
|
20250224,140200,117373400,4685,4680,4685,4680,45
|
|
20250224,140100,117162580,4685,4680,4685,4680,3
|
|
20250224,140000,117148530,4670,4670,4670,4670,1
|
|
20250224,135900,117143860,4670,4670,4670,4670,0
|
|
20250224,135800,117143860,4670,4670,4670,4670,0
|
|
20250224,135700,117143860,4670,4670,4670,4670,0
|
|
20250224,135600,117143860,4670,4670,4670,4670,0
|
|
20250224,135500,117143860,4670,4670,4670,4670,0
|
|
20250224,135400,117143860,4670,4670,4670,4670,0
|
|
20250224,135300,117143860,4670,4670,4670,4670,1
|
|
20250224,135200,117139190,4680,4680,4680,4680,0
|
|
20250224,135100,117139190,4680,4680,4680,4680,0
|
|
20250224,135000,117139190,4680,4680,4680,4680,0
|
|
20250224,134900,117139190,4680,4680,4680,4680,0
|
|
20250224,134800,117139190,4680,4680,4680,4680,0
|
|
20250224,134700,117139190,4680,4680,4680,4680,0
|
|
20250224,134600,117139190,4680,4670,4680,4670,105
|
|
20250224,134500,116647850,4665,4665,4665,4665,0
|
|
20250224,134400,116647850,4665,4665,4665,4665,630
|
|
20250224,134300,113708900,4665,4665,4665,4665,0
|
|
20250224,134200,113708900,4665,4665,4665,4665,5
|
|
20250224,134100,113685575,4665,4665,4665,4665,0
|
|
20250224,134000,113685575,4665,4665,4665,4665,0
|
|
20250224,133900,113685575,4665,4665,4665,4665,0
|
|
20250224,133800,113685575,4665,4665,4665,4665,0
|
|
20250224,133700,113685575,4665,4665,4665,4665,0
|
|
20250224,133600,113685575,4665,4665,4665,4665,0
|
|
20250224,133500,113685575,4665,4665,4665,4665,0
|
|
20250224,133400,113685575,4665,4665,4665,4665,0
|
|
20250224,133300,113685575,4665,4665,4665,4665,0
|
|
20250224,133200,113685575,4665,4665,4665,4665,0
|
|
20250224,133100,113685575,4665,4665,4665,4665,0
|
|
20250224,133000,113685575,4665,4665,4665,4665,0
|
|
20250224,132900,113685575,4665,4665,4665,4665,0
|
|
20250224,132800,113685575,4665,4665,4665,4665,0
|
|
20250224,132700,113685575,4665,4665,4665,4665,0
|
|
20250224,132600,113685575,4665,4665,4665,4665,0
|
|
20250224,132500,113685575,4665,4660,4665,4660,97
|
|
20250224,132400,113233080,4655,4655,4655,4655,0
|
|
20250224,132300,113233080,4655,4655,4655,4655,0
|
|
20250224,132200,113233080,4655,4655,4655,4655,0
|
|
20250224,132100,113233080,4655,4655,4655,4655,0
|
|
20250224,132000,113233080,4655,4655,4655,4655,0
|
|
20250224,131900,113233080,4655,4655,4655,4655,0
|
|
20250224,131800,113233080,4655,4655,4655,4655,0
|
|
20250224,131700,113233080,4655,4655,4655,4655,0
|
|
20250224,131600,113233080,4655,4655,4655,4655,0
|
|
20250224,131500,113233080,4655,4655,4655,4655,0
|
|
20250224,131400,113233080,4655,4655,4655,4655,315
|
|
20250224,131300,111766755,4655,4655,4655,4655,0
|
|
20250224,131200,111766755,4655,4655,4655,4655,0
|
|
20250224,131100,111766755,4655,4655,4655,4655,0
|
|
20250224,131000,111766755,4655,4655,4655,4655,0
|
|
20250224,130900,111766755,4655,4655,4655,4655,0
|
|
20250224,130800,111766755,4655,4655,4655,4655,0
|
|
20250224,130700,111766755,4655,4655,4655,4655,1
|
|
20250224,130600,111762100,4655,4655,4655,4655,0
|
|
20250224,130500,111762100,4655,4655,4655,4655,0
|
|
20250224,130400,111762100,4655,4655,4655,4655,1
|
|
20250224,130300,111757445,4655,4655,4655,4655,0
|
|
20250224,130200,111757445,4655,4655,4655,4655,0
|
|
20250224,130100,111757445,4655,4655,4655,4655,0
|
|
20250224,130000,111757445,4655,4655,4655,4655,0
|
|
20250224,125900,111757445,4655,4655,4655,4655,0
|
|
20250224,125800,111757445,4655,4655,4655,4655,0
|
|
20250224,125700,111757445,4655,4655,4655,4655,0
|
|
20250224,125600,111757445,4655,4655,4655,4655,0
|
|
20250224,125500,111757445,4655,4655,4655,4655,0
|
|
20250224,125400,111757445,4655,4655,4655,4655,0
|
|
20250224,125300,111757445,4655,4655,4655,4655,0
|
|
20250224,125200,111757445,4655,4655,4655,4655,0
|
|
20250224,125100,111757445,4655,4655,4655,4655,0
|
|
20250224,125000,111757445,4655,4655,4655,4655,0
|
|
20250224,124900,111757445,4655,4655,4655,4655,0
|
|
20250224,124800,111757445,4655,4655,4655,4655,5
|
|
20250224,124700,111734170,4655,4655,4655,4655,30
|
|
20250224,124600,111594520,4660,4660,4660,4660,0
|
|
20250224,124500,111594520,4660,4660,4660,4660,0
|
|
20250224,124400,111594520,4660,4660,4660,4660,0
|
|
20250224,124300,111594520,4660,4660,4660,4660,0
|
|
20250224,124200,111594520,4660,4660,4660,4660,0
|
|
20250224,124100,111594520,4660,4660,4660,4660,0
|
|
20250224,124000,111594520,4660,4660,4660,4660,0
|
|
20250224,123900,111594520,4660,4660,4660,4660,0
|
|
20250224,123800,111594520,4660,4660,4660,4660,0
|
|
20250224,123700,111594520,4660,4660,4660,4660,0
|
|
20250224,123600,111594520,4660,4660,4660,4660,1
|
|
20250224,123500,111589860,4655,4655,4655,4655,0
|
|
20250224,123400,111589860,4655,4655,4655,4655,0
|
|
20250224,123300,111589860,4655,4655,4655,4655,0
|
|
20250224,123200,111589860,4655,4655,4655,4655,0
|
|
20250224,123100,111589860,4655,4655,4655,4655,0
|
|
20250224,123000,111589860,4655,4655,4655,4655,0
|
|
20250224,122900,111589860,4655,4655,4655,4655,2
|
|
20250224,122800,111580550,4655,4655,4655,4655,0
|
|
20250224,122700,111580550,4655,4655,4655,4655,0
|
|
20250224,122600,111580550,4655,4655,4655,4655,1
|
|
20250224,122500,111575895,4655,4655,4655,4655,0
|
|
20250224,122400,111575895,4655,4655,4655,4655,0
|
|
20250224,122300,111575895,4655,4655,4655,4655,0
|
|
20250224,122200,111575895,4655,4655,4655,4655,0
|
|
20250224,122100,111575895,4655,4655,4655,4655,0
|
|
20250224,122000,111575895,4655,4655,4655,4655,0
|
|
20250224,121900,111575895,4655,4655,4655,4655,0
|
|
20250224,121800,111575895,4655,4655,4655,4655,0
|
|
20250224,121700,111575895,4655,4655,4655,4655,0
|
|
20250224,121600,111575895,4655,4655,4655,4655,0
|
|
20250224,121500,111575895,4655,4655,4655,4655,0
|
|
20250224,121400,111575895,4655,4655,4655,4655,300
|
|
20250224,121300,110179395,4655,4655,4655,4655,0
|
|
20250224,121200,110179395,4655,4655,4655,4655,0
|
|
20250224,121100,110179395,4655,4655,4655,4655,1
|
|
20250224,121000,110174740,4665,4665,4665,4665,0
|
|
20250224,120900,110174740,4665,4665,4665,4665,0
|
|
20250224,120800,110174740,4665,4665,4665,4665,0
|
|
20250224,120700,110174740,4665,4665,4665,4665,0
|
|
20250224,120600,110174740,4665,4665,4665,4665,0
|
|
20250224,120500,110174740,4665,4665,4665,4665,0
|
|
20250224,120400,110174740,4665,4665,4665,4665,0
|
|
20250224,120300,110174740,4665,4665,4665,4665,0
|
|
20250224,120200,110174740,4665,4665,4665,4665,100
|
|
20250224,120100,109708240,4665,4665,4665,4665,0
|
|
20250224,120000,109708240,4665,4655,4665,4655,150
|
|
20250224,115900,109008990,4655,4655,4655,4655,0
|
|
20250224,115800,109008990,4655,4655,4655,4655,0
|
|
20250224,115700,109008990,4655,4655,4655,4655,0
|
|
20250224,115600,109008990,4655,4655,4655,4655,0
|
|
20250224,115500,109008990,4655,4655,4655,4655,0
|
|
20250224,115400,109008990,4655,4655,4655,4655,0
|
|
20250224,115300,109008990,4655,4655,4655,4655,0
|
|
20250224,115200,109008990,4655,4655,4655,4655,0
|
|
20250224,115100,109008990,4655,4655,4655,4655,0
|
|
20250224,115000,109008990,4655,4655,4655,4655,0
|
|
20250224,114900,109008990,4655,4665,4665,4655,854
|
|
20250224,114800,105033120,4665,4660,4665,4660,4393
|
|
20250224,114700,84561490,4665,4665,4665,4665,50
|
|
20250224,114600,84328240,4665,4665,4665,4665,225
|
|
20250224,114500,83278615,4665,4665,4665,4665,0
|
|
20250224,114400,83278615,4665,4665,4665,4665,0
|
|
20250224,114300,83278615,4665,4665,4665,4665,0
|
|
20250224,114200,83278615,4665,4665,4665,4665,0
|
|
20250224,114100,83278615,4665,4665,4665,4665,227
|
|
20250224,114000,82219660,4665,4665,4665,4665,0
|
|
20250224,113900,82219660,4665,4665,4665,4665,0
|
|
20250224,113800,82219660,4665,4665,4665,4665,0
|
|
20250224,113700,82219660,4665,4665,4665,4665,26
|
|
20250224,113600,82098370,4665,4665,4665,4665,100
|
|
20250224,113500,81631870,4675,4675,4675,4675,0
|
|
20250224,113400,81631870,4675,4675,4675,4675,0
|
|
20250224,113300,81631870,4675,4675,4675,4675,0
|
|
20250224,113200,81631870,4675,4675,4675,4675,0
|
|
20250224,113100,81631870,4675,4675,4675,4675,0
|
|
20250224,113000,81631870,4675,4675,4675,4675,0
|
|
20250224,112900,81631870,4675,4675,4675,4675,0
|
|
20250224,112800,81631870,4675,4675,4675,4675,80
|
|
20250224,112700,81257870,4665,4665,4665,4665,0
|
|
20250224,112600,81257870,4665,4665,4665,4665,0
|
|
20250224,112500,81257870,4665,4665,4665,4665,0
|
|
20250224,112400,81257870,4665,4665,4665,4665,0
|
|
20250224,112300,81257870,4665,4665,4665,4665,0
|
|
20250224,112200,81257870,4665,4665,4665,4665,0
|
|
20250224,112100,81257870,4665,4665,4665,4665,0
|
|
20250224,112000,81257870,4665,4665,4665,4665,0
|
|
20250224,111900,81257870,4665,4665,4665,4665,0
|
|
20250224,111800,81257870,4665,4665,4665,4665,0
|
|
20250224,111700,81257870,4665,4665,4665,4665,0
|
|
20250224,111600,81257870,4665,4665,4665,4665,0
|
|
20250224,111500,81257870,4665,4665,4665,4665,0
|
|
20250224,111400,81257870,4665,4665,4665,4665,0
|
|
20250224,111300,81257870,4665,4665,4665,4665,0
|
|
20250224,111200,81257870,4665,4670,4670,4665,18
|
|
20250224,111100,81173895,4700,4700,4700,4700,0
|
|
20250224,111000,81173895,4700,4700,4700,4700,0
|
|
20250224,110900,81173895,4700,4700,4700,4700,0
|
|
20250224,110800,81173895,4700,4700,4700,4700,0
|
|
20250224,110700,81173895,4700,4700,4700,4700,0
|
|
20250224,110600,81173895,4700,4700,4700,4700,0
|
|
20250224,110500,81173895,4700,4700,4700,4700,0
|
|
20250224,110400,81173895,4700,4700,4700,4700,0
|
|
20250224,110300,81173895,4700,4680,4700,4680,1218
|
|
20250224,110200,75462645,4680,4670,4680,4670,500
|
|
20250224,110100,73122805,4670,4660,4670,4660,3901
|
|
20250224,110000,54942785,4650,4650,4650,4650,0
|
|
20250224,105900,54942785,4650,4650,4650,4650,0
|
|
20250224,105800,54942785,4650,4650,4650,4650,0
|
|
20250224,105700,54942785,4650,4650,4650,4650,0
|
|
20250224,105600,54942785,4650,4650,4650,4650,0
|
|
20250224,105500,54942785,4650,4650,4650,4650,0
|
|
20250224,105400,54942785,4650,4650,4650,4650,0
|
|
20250224,105300,54942785,4650,4650,4650,4650,0
|
|
20250224,105200,54942785,4650,4650,4650,4650,0
|
|
20250224,105100,54942785,4650,4650,4650,4650,0
|
|
20250224,105000,54942785,4650,4650,4650,4650,1000
|
|
20250224,104900,50292785,4650,4650,4650,4650,0
|
|
20250224,104800,50292785,4650,4660,4660,4650,1000
|
|
20250224,104700,45642775,4660,4660,4660,4660,0
|
|
20250224,104600,45642775,4660,4660,4660,4660,0
|
|
20250224,104500,45642775,4660,4660,4660,4660,100
|
|
20250224,104400,45176775,4660,4660,4660,4660,0
|
|
20250224,104300,45176775,4660,4660,4660,4660,337
|
|
20250224,104200,43606355,4660,4660,4660,4660,0
|
|
20250224,104100,43606355,4660,4660,4660,4660,0
|
|
20250224,104000,43606355,4660,4660,4660,4660,0
|
|
20250224,103900,43606355,4660,4660,4660,4660,6
|
|
20250224,103800,43578395,4660,4660,4660,4660,0
|
|
20250224,103700,43578395,4660,4660,4660,4660,0
|
|
20250224,103600,43578395,4660,4660,4660,4660,0
|
|
20250224,103500,43578395,4660,4660,4660,4660,0
|
|
20250224,103400,43578395,4660,4660,4660,4660,1
|
|
20250224,103300,43573735,4660,4660,4660,4660,0
|
|
20250224,103200,43573735,4660,4660,4660,4660,0
|
|
20250224,103100,43573735,4660,4660,4660,4660,0
|
|
20250224,103000,43573735,4660,4660,4660,4660,0
|
|
20250224,102900,43573735,4660,4660,4660,4660,0
|
|
20250224,102800,43573735,4660,4650,4660,4650,172
|
|
20250224,102700,42773915,4660,4645,4660,4645,795
|
|
20250224,102600,39073050,4650,4650,4650,4650,0
|
|
20250224,102500,39073050,4650,4650,4650,4650,0
|
|
20250224,102400,39073050,4650,4650,4650,4650,5104
|
|
20250224,102300,15339450,4655,4655,4655,4655,0
|
|
20250224,102200,15339450,4655,4655,4655,4655,0
|
|
20250224,102100,15339450,4655,4655,4655,4655,0
|
|
20250224,102000,15339450,4655,4655,4655,4655,0
|
|
20250224,101900,15339450,4655,4655,4655,4655,4
|
|
20250224,101800,15320830,4655,4655,4655,4655,1
|
|
20250224,101700,15316175,4655,4655,4655,4655,11
|
|
20250224,101600,15264970,4655,4655,4655,4655,0
|
|
20250224,101500,15264970,4655,4655,4655,4655,1
|
|
20250224,101400,15260315,4670,4670,4670,4670,0
|
|
20250224,101300,15260315,4670,4670,4670,4670,0
|
|
20250224,101200,15260315,4670,4670,4670,4670,0
|
|
20250224,101100,15260315,4670,4670,4670,4670,0
|
|
20250224,101000,15260315,4670,4670,4670,4670,0
|
|
20250224,100900,15260315,4670,4670,4670,4670,1
|
|
20250224,100800,15255645,4675,4675,4675,4675,0
|
|
20250224,100700,15255645,4675,4675,4675,4675,1
|
|
20250224,100600,15250970,4675,4675,4675,4675,0
|
|
20250224,100500,15250970,4675,4675,4675,4675,0
|
|
20250224,100400,15250970,4675,4670,4675,4670,5
|
|
20250224,100300,15227600,4675,4675,4675,4675,0
|
|
20250224,100200,15227600,4675,4675,4675,4675,0
|
|
20250224,100100,15227600,4675,4675,4675,4675,0
|
|
20250224,100000,15227600,4675,4675,4675,4675,0
|
|
20250224,095900,15227600,4675,4675,4675,4675,0
|
|
20250224,095800,15227600,4675,4675,4675,4675,0
|
|
20250224,095700,15227600,4675,4675,4675,4675,0
|
|
20250224,095600,15227600,4675,4675,4675,4675,0
|
|
20250224,095500,15227600,4675,4675,4675,4675,0
|
|
20250224,095400,15227600,4675,4675,4675,4675,0
|
|
20250224,095300,15227600,4675,4675,4675,4675,0
|
|
20250224,095200,15227600,4675,4655,4675,4655,25
|
|
20250224,095100,15110765,4670,4670,4670,4670,2
|
|
20250224,095000,15101425,4665,4665,4665,4665,2
|
|
20250224,094900,15092095,4660,4660,4660,4660,0
|
|
20250224,094800,15092095,4660,4660,4660,4660,0
|
|
20250224,094700,15092095,4660,4660,4660,4660,0
|
|
20250224,094600,15092095,4660,4660,4660,4660,0
|
|
20250224,094500,15092095,4660,4660,4660,4660,2
|
|
20250224,094400,15082775,4665,4665,4665,4665,0
|
|
20250224,094300,15082775,4665,4665,4665,4665,241
|
|
20250224,094200,13958510,4690,4690,4690,4690,0
|
|
20250224,094100,13958510,4690,4675,4690,4675,50
|
|
20250224,094000,13724470,4665,4665,4665,4665,23
|
|
20250224,093900,13617175,4670,4670,4670,4670,100
|
|
20250224,093800,13150175,4680,4665,4680,4655,1107
|
|
20250224,093700,7992055,4675,4675,4675,4675,1
|
|
20250224,093600,7987380,4680,4680,4680,4680,0
|
|
20250224,093500,7987380,4680,4680,4680,4680,1
|
|
20250224,093400,7982700,4695,4695,4695,4695,0
|
|
20250224,093300,7982700,4695,4695,4695,4695,0
|
|
20250224,093200,7982700,4695,4695,4695,4695,0
|
|
20250224,093100,7982700,4695,4695,4695,4695,0
|
|
20250224,093000,7982700,4695,4690,4695,4690,2
|
|
20250224,092900,7973315,4660,4660,4660,4660,0
|
|
20250224,092800,7973315,4660,4665,4665,4660,203
|
|
20250224,092700,7026825,4665,4665,4665,4665,0
|
|
20250224,092600,7026825,4665,4665,4665,4665,0
|
|
20250224,092500,7026825,4665,4685,4690,4665,545
|
|
20250224,092400,4472010,4680,4680,4685,4680,506
|
|
20250224,092300,2103920,4660,4660,4660,4660,0
|
|
20250224,092200,2103920,4660,4660,4660,4660,20
|
|
20250224,092100,2010720,4655,4655,4655,4655,2
|
|
20250224,092000,2001410,4720,4720,4720,4720,0
|
|
20250224,091900,2001410,4720,4720,4720,4720,0
|
|
20250224,091800,2001410,4720,4720,4720,4720,0
|
|
20250224,091700,2001410,4720,4720,4720,4720,0
|
|
20250224,091600,2001410,4720,4720,4720,4720,0
|
|
20250224,091500,2001410,4720,4720,4720,4720,0
|
|
20250224,091400,2001410,4720,4720,4720,4720,8
|
|
20250224,091300,1963650,4720,4645,4720,4645,135
|
|
20250224,091200,1329975,4725,4640,4725,4640,4
|
|
20250224,091100,1311290,4640,4640,4640,4640,1
|
|
20250224,091000,1306650,4615,4615,4615,4615,0
|
|
20250224,090900,1306650,4615,4615,4615,4615,0
|
|
20250224,090800,1306650,4615,4615,4615,4615,0
|
|
20250224,090700,1306650,4615,4615,4615,4615,0
|
|
20250224,090600,1306650,4615,4615,4615,4615,0
|
|
20250224,090500,1306650,4615,4615,4615,4615,0
|
|
20250224,090400,1306650,4615,4615,4615,4615,0
|
|
20250224,090300,1306650,4615,4615,4615,4615,0
|
|
20250224,090200,1306650,4615,4615,4615,4615,0
|
|
20250224,090100,1306650,4615,4620,4620,4615,279
|
|
20250224,090000,18570,4620,4650,4650,4620,4
|