654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,195100,137607375,4740,4740,4740,4740,110
|
|
20250225,195000,137607375,4740,4740,4740,4740,0
|
|
20250225,194900,137607375,4740,4740,4740,4740,0
|
|
20250225,194800,137607375,4740,4740,4740,4740,0
|
|
20250225,194700,137607375,4740,4740,4740,4740,0
|
|
20250225,194600,137607375,4740,4740,4740,4740,0
|
|
20250225,194500,137607375,4740,4740,4740,4740,0
|
|
20250225,194400,137607375,4740,4740,4740,4740,0
|
|
20250225,194300,137607375,4740,4740,4740,4740,0
|
|
20250225,194200,137607375,4740,4740,4740,4740,0
|
|
20250225,194100,137607375,4740,4740,4740,4740,0
|
|
20250225,194000,137607375,4740,4740,4740,4740,0
|
|
20250225,193900,137607375,4740,4740,4740,4740,0
|
|
20250225,193800,137607375,4740,4740,4740,4740,0
|
|
20250225,193700,137607375,4740,4740,4740,4740,0
|
|
20250225,193600,137607375,4740,4740,4740,4740,0
|
|
20250225,193500,137607375,4740,4740,4740,4740,0
|
|
20250225,193400,137607375,4740,4740,4740,4740,0
|
|
20250225,193300,137607375,4740,4740,4740,4740,0
|
|
20250225,193200,137607375,4740,4740,4740,4740,0
|
|
20250225,193100,137607375,4740,4740,4740,4740,0
|
|
20250225,193000,137607375,4740,4740,4740,4740,0
|
|
20250225,192900,137607375,4740,4740,4740,4740,0
|
|
20250225,192800,137607375,4740,4740,4740,4740,0
|
|
20250225,192700,137607375,4740,4740,4740,4740,0
|
|
20250225,192600,137607375,4740,4740,4740,4740,0
|
|
20250225,192500,137607375,4740,4740,4740,4740,0
|
|
20250225,192400,137607375,4740,4740,4740,4740,0
|
|
20250225,192300,137607375,4740,4740,4740,4740,0
|
|
20250225,192200,137607375,4740,4740,4740,4740,0
|
|
20250225,192100,137607375,4740,4740,4740,4740,110
|
|
20250225,192000,137607375,4740,4740,4740,4740,0
|
|
20250225,191900,137607375,4740,4740,4740,4740,0
|
|
20250225,191800,137607375,4740,4740,4740,4740,0
|
|
20250225,191700,137607375,4740,4740,4740,4740,0
|
|
20250225,191600,137607375,4740,4740,4740,4740,0
|
|
20250225,191500,137607375,4740,4740,4740,4740,0
|
|
20250225,191400,137607375,4740,4740,4740,4740,0
|
|
20250225,191300,137607375,4740,4740,4740,4740,0
|
|
20250225,191200,137607375,4740,4740,4740,4740,0
|
|
20250225,191100,137607375,4740,4740,4740,4740,0
|
|
20250225,191000,137607375,4740,4740,4740,4740,0
|
|
20250225,190900,137607375,4740,4740,4740,4740,0
|
|
20250225,190800,137607375,4740,4740,4740,4740,0
|
|
20250225,190700,137607375,4740,4740,4740,4740,0
|
|
20250225,190600,137607375,4740,4740,4740,4740,0
|
|
20250225,190500,137607375,4740,4740,4740,4740,0
|
|
20250225,190400,137607375,4740,4740,4740,4740,0
|
|
20250225,190300,137607375,4740,4740,4740,4740,0
|
|
20250225,190200,137607375,4740,4740,4740,4740,0
|
|
20250225,190100,137607375,4740,4740,4740,4740,0
|
|
20250225,190000,137607375,4740,4740,4740,4740,0
|
|
20250225,185900,137607375,4740,4740,4740,4740,0
|
|
20250225,185800,137607375,4740,4740,4740,4740,0
|
|
20250225,185700,137607375,4740,4740,4740,4740,0
|
|
20250225,185600,137607375,4740,4740,4740,4740,0
|
|
20250225,185500,137607375,4740,4740,4740,4740,0
|
|
20250225,185400,137607375,4740,4740,4740,4740,0
|
|
20250225,185300,137607375,4740,4740,4740,4740,0
|
|
20250225,185200,137607375,4740,4740,4740,4740,0
|
|
20250225,185100,137607375,4740,4740,4740,4740,110
|
|
20250225,185000,137607375,4740,4740,4740,4740,0
|
|
20250225,184900,137607375,4740,4740,4740,4740,0
|
|
20250225,184800,137607375,4740,4740,4740,4740,0
|
|
20250225,184700,137607375,4740,4740,4740,4740,0
|
|
20250225,184600,137607375,4740,4740,4740,4740,0
|
|
20250225,184500,137607375,4740,4740,4740,4740,0
|
|
20250225,184400,137607375,4740,4740,4740,4740,0
|
|
20250225,184300,137607375,4740,4740,4740,4740,0
|
|
20250225,184200,137607375,4740,4740,4740,4740,0
|
|
20250225,184100,137607375,4740,4740,4740,4740,0
|
|
20250225,184000,137607375,4740,4740,4740,4740,0
|
|
20250225,183900,137607375,4740,4740,4740,4740,0
|
|
20250225,183800,137607375,4740,4740,4740,4740,0
|
|
20250225,183700,137607375,4740,4740,4740,4740,0
|
|
20250225,183600,137607375,4740,4740,4740,4740,0
|
|
20250225,183500,137607375,4740,4740,4740,4740,0
|
|
20250225,183400,137607375,4740,4740,4740,4740,0
|
|
20250225,183300,137607375,4740,4740,4740,4740,0
|
|
20250225,183200,137607375,4740,4740,4740,4740,0
|
|
20250225,183100,137607375,4740,4740,4740,4740,0
|
|
20250225,183000,137607375,4740,4740,4740,4740,0
|
|
20250225,182900,137607375,4740,4740,4740,4740,0
|
|
20250225,182800,137607375,4740,4740,4740,4740,0
|
|
20250225,182700,137607375,4740,4740,4740,4740,0
|
|
20250225,182600,137607375,4740,4740,4740,4740,0
|
|
20250225,182500,137607375,4740,4740,4740,4740,0
|
|
20250225,182400,137607375,4740,4740,4740,4740,0
|
|
20250225,182300,137607375,4740,4740,4740,4740,0
|
|
20250225,182200,137607375,4740,4740,4740,4740,0
|
|
20250225,182100,137607375,4740,4740,4740,4740,110
|
|
20250225,182000,137607375,4740,4740,4740,4740,0
|
|
20250225,181900,137607375,4740,4740,4740,4740,0
|
|
20250225,181800,137607375,4740,4740,4740,4740,0
|
|
20250225,181700,137607375,4740,4740,4740,4740,0
|
|
20250225,181600,137607375,4740,4740,4740,4740,0
|
|
20250225,181500,137607375,4740,4740,4740,4740,0
|
|
20250225,181400,137607375,4740,4740,4740,4740,0
|
|
20250225,181300,137607375,4740,4740,4740,4740,0
|
|
20250225,181200,137607375,4740,4740,4740,4740,0
|
|
20250225,181100,137607375,4740,4740,4740,4740,0
|
|
20250225,181000,137607375,4740,4740,4740,4740,0
|
|
20250225,180900,137607375,4740,4740,4740,4740,0
|
|
20250225,180800,137607375,4740,4740,4740,4740,0
|
|
20250225,180700,137607375,4740,4740,4740,4740,0
|
|
20250225,180600,137607375,4740,4740,4740,4740,0
|
|
20250225,180500,137607375,4740,4740,4740,4740,0
|
|
20250225,180400,137607375,4740,4740,4740,4740,0
|
|
20250225,180300,137607375,4740,4740,4740,4740,0
|
|
20250225,180200,137607375,4740,4740,4740,4740,0
|
|
20250225,180100,137607375,4740,4740,4740,4740,0
|
|
20250225,180000,137607375,4740,4740,4740,4740,0
|
|
20250225,175900,137607375,4740,4740,4740,4740,0
|
|
20250225,175800,137607375,4740,4740,4740,4740,0
|
|
20250225,175700,137607375,4740,4740,4740,4740,0
|
|
20250225,175600,137607375,4740,4740,4740,4740,0
|
|
20250225,175500,137607375,4740,4740,4740,4740,0
|
|
20250225,175400,137607375,4740,4740,4740,4740,0
|
|
20250225,175300,137607375,4740,4740,4740,4740,0
|
|
20250225,175200,137607375,4740,4740,4740,4740,0
|
|
20250225,175100,137607375,4740,4740,4740,4740,110
|
|
20250225,175000,137607375,4740,4740,4740,4740,0
|
|
20250225,174900,137607375,4740,4740,4740,4740,0
|
|
20250225,174800,137607375,4740,4740,4740,4740,0
|
|
20250225,174700,137607375,4740,4740,4740,4740,0
|
|
20250225,174600,137607375,4740,4740,4740,4740,0
|
|
20250225,174500,137607375,4740,4740,4740,4740,0
|
|
20250225,174400,137607375,4740,4740,4740,4740,0
|
|
20250225,174300,137607375,4740,4740,4740,4740,0
|
|
20250225,174200,137607375,4740,4740,4740,4740,0
|
|
20250225,174100,137607375,4740,4740,4740,4740,0
|
|
20250225,174000,137607375,4740,4740,4740,4740,0
|
|
20250225,173900,137607375,4740,4740,4740,4740,0
|
|
20250225,173800,137607375,4740,4740,4740,4740,0
|
|
20250225,173700,137607375,4740,4740,4740,4740,0
|
|
20250225,173600,137607375,4740,4740,4740,4740,0
|
|
20250225,173500,137607375,4740,4740,4740,4740,0
|
|
20250225,173400,137607375,4740,4740,4740,4740,0
|
|
20250225,173300,137607375,4740,4740,4740,4740,0
|
|
20250225,173200,137607375,4740,4740,4740,4740,0
|
|
20250225,173100,137607375,4740,4740,4740,4740,0
|
|
20250225,173000,137607375,4740,4740,4740,4740,0
|
|
20250225,172900,137607375,4740,4740,4740,4740,0
|
|
20250225,172800,137607375,4740,4740,4740,4740,0
|
|
20250225,172700,137607375,4740,4740,4740,4740,0
|
|
20250225,172600,137607375,4740,4740,4740,4740,0
|
|
20250225,172500,137607375,4740,4740,4740,4740,0
|
|
20250225,172400,137607375,4740,4740,4740,4740,0
|
|
20250225,172300,137607375,4740,4740,4740,4740,0
|
|
20250225,172200,137607375,4740,4740,4740,4740,0
|
|
20250225,172100,137607375,4740,4740,4740,4740,110
|
|
20250225,172000,137607375,4740,4740,4740,4740,0
|
|
20250225,171900,137607375,4740,4740,4740,4740,0
|
|
20250225,171800,137607375,4740,4740,4740,4740,0
|
|
20250225,171700,137607375,4740,4740,4740,4740,0
|
|
20250225,171600,137607375,4740,4740,4740,4740,0
|
|
20250225,171500,137607375,4740,4740,4740,4740,0
|
|
20250225,171400,137607375,4740,4740,4740,4740,0
|
|
20250225,171300,137607375,4740,4740,4740,4740,0
|
|
20250225,171200,137607375,4740,4740,4740,4740,0
|
|
20250225,171100,137607375,4740,4740,4740,4740,0
|
|
20250225,171000,137607375,4740,4740,4740,4740,0
|
|
20250225,170900,137607375,4740,4740,4740,4740,0
|
|
20250225,170800,137607375,4740,4740,4740,4740,0
|
|
20250225,170700,137607375,4740,4740,4740,4740,0
|
|
20250225,170600,137607375,4740,4740,4740,4740,0
|
|
20250225,170500,137607375,4740,4740,4740,4740,0
|
|
20250225,170400,137607375,4740,4740,4740,4740,0
|
|
20250225,170300,137607375,4740,4740,4740,4740,0
|
|
20250225,170200,137607375,4740,4740,4740,4740,0
|
|
20250225,170100,137607375,4740,4740,4740,4740,0
|
|
20250225,170000,137607375,4740,4740,4740,4740,0
|
|
20250225,165900,137607375,4740,4740,4740,4740,0
|
|
20250225,165800,137607375,4740,4740,4740,4740,0
|
|
20250225,165700,137607375,4740,4740,4740,4740,0
|
|
20250225,165600,137607375,4740,4740,4740,4740,0
|
|
20250225,165500,137607375,4740,4740,4740,4740,0
|
|
20250225,165400,137607375,4740,4740,4740,4740,0
|
|
20250225,165300,137607375,4740,4740,4740,4740,0
|
|
20250225,165200,137607375,4740,4740,4740,4740,0
|
|
20250225,165100,137607375,4740,4740,4740,4740,110
|
|
20250225,165000,137607375,4740,4740,4740,4740,0
|
|
20250225,164900,137607375,4740,4740,4740,4740,0
|
|
20250225,164800,137607375,4740,4740,4740,4740,0
|
|
20250225,164700,137607375,4740,4740,4740,4740,0
|
|
20250225,164600,137607375,4740,4740,4740,4740,0
|
|
20250225,164500,137607375,4740,4740,4740,4740,0
|
|
20250225,164400,137607375,4740,4740,4740,4740,0
|
|
20250225,164300,137607375,4740,4740,4740,4740,0
|
|
20250225,164200,137607375,4740,4740,4740,4740,0
|
|
20250225,164100,137607375,4740,4740,4740,4740,0
|
|
20250225,164000,137607375,4740,4740,4740,4740,0
|
|
20250225,163900,137607375,4740,4740,4740,4740,0
|
|
20250225,163800,137607375,4740,4740,4740,4740,0
|
|
20250225,163700,137607375,4740,4740,4740,4740,0
|
|
20250225,163600,137607375,4740,4740,4740,4740,0
|
|
20250225,163500,137607375,4740,4740,4740,4740,0
|
|
20250225,163400,137607375,4740,4740,4740,4740,0
|
|
20250225,163300,137607375,4740,4740,4740,4740,0
|
|
20250225,163200,137607375,4740,4740,4740,4740,0
|
|
20250225,163100,137607375,4740,4740,4740,4740,0
|
|
20250225,163000,137607375,4740,4740,4740,4740,0
|
|
20250225,162900,137607375,4740,4740,4740,4740,0
|
|
20250225,162800,137607375,4740,4740,4740,4740,0
|
|
20250225,162700,137607375,4740,4740,4740,4740,0
|
|
20250225,162600,137607375,4740,4740,4740,4740,0
|
|
20250225,162500,137607375,4740,4740,4740,4740,0
|
|
20250225,162400,137607375,4740,4740,4740,4740,0
|
|
20250225,162300,137607375,4740,4740,4740,4740,0
|
|
20250225,162200,137607375,4740,4740,4740,4740,0
|
|
20250225,162100,137607375,4740,4740,4740,4740,110
|
|
20250225,162000,137607375,4740,4740,4740,4740,0
|
|
20250225,161900,137607375,4740,4740,4740,4740,0
|
|
20250225,161800,137607375,4740,4740,4740,4740,0
|
|
20250225,161700,137607375,4740,4740,4740,4740,0
|
|
20250225,161600,137607375,4740,4740,4740,4740,0
|
|
20250225,161500,137607375,4740,4740,4740,4740,0
|
|
20250225,161400,137607375,4740,4740,4740,4740,0
|
|
20250225,161300,137607375,4740,4740,4740,4740,0
|
|
20250225,161200,137607375,4740,4740,4740,4740,0
|
|
20250225,161100,137607375,4740,4740,4740,4740,0
|
|
20250225,161000,137607375,4740,4740,4740,4740,0
|
|
20250225,160900,137607375,4740,4740,4740,4740,0
|
|
20250225,160800,137607375,4740,4740,4740,4740,0
|
|
20250225,160700,137607375,4740,4740,4740,4740,0
|
|
20250225,160600,137607375,4740,4740,4740,4740,0
|
|
20250225,160500,137607375,4740,4740,4740,4740,0
|
|
20250225,160400,137607375,4740,4740,4740,4740,0
|
|
20250225,160300,137607375,4740,4740,4740,4740,0
|
|
20250225,160200,137607375,4740,4740,4740,4740,0
|
|
20250225,160100,137607375,4740,4740,4740,4740,0
|
|
20250225,160000,137607375,4740,4740,4740,4740,0
|
|
20250225,155900,137607375,4740,4740,4740,4740,0
|
|
20250225,155800,137607375,4740,4740,4740,4740,0
|
|
20250225,155700,137607375,4740,4740,4740,4740,0
|
|
20250225,155600,137607375,4740,4740,4740,4740,0
|
|
20250225,155500,137607375,4740,4740,4740,4740,0
|
|
20250225,155400,137607375,4740,4740,4740,4740,0
|
|
20250225,155300,137607375,4740,4740,4740,4740,0
|
|
20250225,155200,137607375,4740,4740,4740,4740,0
|
|
20250225,155100,137607375,4740,4740,4740,4740,110
|
|
20250225,155000,137607375,4740,4740,4740,4740,0
|
|
20250225,154900,137607375,4740,4740,4740,4740,0
|
|
20250225,154800,137607375,4740,4740,4740,4740,0
|
|
20250225,154700,137607375,4740,4740,4740,4740,0
|
|
20250225,154600,137607375,4740,4740,4740,4740,0
|
|
20250225,154500,137607375,4740,4740,4740,4740,0
|
|
20250225,154400,137607375,4740,4740,4740,4740,0
|
|
20250225,154300,137607375,4740,4740,4740,4740,0
|
|
20250225,154200,137607375,4740,4740,4740,4740,0
|
|
20250225,154100,137607375,4740,4740,4740,4740,0
|
|
20250225,154000,137607375,4740,4740,4740,4740,0
|
|
20250225,153900,137607375,4740,4740,4740,4740,0
|
|
20250225,153800,137607375,4740,4740,4740,4740,0
|
|
20250225,153700,137607375,4740,4740,4740,4740,0
|
|
20250225,153600,137607375,4740,4740,4740,4740,0
|
|
20250225,153500,137607375,4740,4740,4740,4740,0
|
|
20250225,153400,137607375,4740,4740,4740,4740,0
|
|
20250225,153300,137607375,4740,4740,4740,4740,0
|
|
20250225,153200,137607375,4740,4740,4740,4740,0
|
|
20250225,153100,137607375,4740,4740,4740,4740,0
|
|
20250225,153000,137607375,4740,4740,4740,4740,110
|
|
20250225,152900,137085975,4720,4720,4720,4720,0
|
|
20250225,152800,137085975,4720,4720,4720,4720,0
|
|
20250225,152700,137085975,4720,4720,4720,4720,0
|
|
20250225,152600,137085975,4720,4720,4720,4720,0
|
|
20250225,152500,137085975,4720,4720,4720,4720,0
|
|
20250225,152400,137085975,4720,4720,4720,4720,0
|
|
20250225,152300,137085975,4720,4720,4720,4720,0
|
|
20250225,152200,137085975,4720,4720,4720,4720,0
|
|
20250225,152100,137085975,4720,4720,4720,4720,0
|
|
20250225,152000,137085975,4720,4720,4720,4720,0
|
|
20250225,151900,137085975,4720,4720,4720,4720,47
|
|
20250225,151800,136864135,4740,4740,4740,4740,10
|
|
20250225,151700,136816735,4740,4740,4740,4740,0
|
|
20250225,151600,136816735,4740,4740,4740,4725,591
|
|
20250225,151500,134022010,4730,4730,4730,4730,0
|
|
20250225,151400,134022010,4730,4730,4735,4730,409
|
|
20250225,151300,132086120,4730,4730,4730,4730,1000
|
|
20250225,151200,127356120,4730,4730,4730,4730,42
|
|
20250225,151100,127157460,4730,4730,4730,4730,0
|
|
20250225,151000,127157460,4730,4730,4730,4730,0
|
|
20250225,150900,127157460,4730,4730,4730,4730,0
|
|
20250225,150800,127157460,4730,4730,4730,4730,0
|
|
20250225,150700,127157460,4730,4730,4730,4730,0
|
|
20250225,150600,127157460,4730,4730,4730,4730,0
|
|
20250225,150500,127157460,4730,4730,4730,4730,0
|
|
20250225,150400,127157460,4730,4730,4730,4730,0
|
|
20250225,150300,127157460,4730,4730,4730,4730,0
|
|
20250225,150200,127157460,4730,4730,4730,4730,0
|
|
20250225,150100,127157460,4730,4730,4730,4730,100
|
|
20250225,150000,126684460,4735,4735,4735,4735,0
|
|
20250225,145900,126684460,4735,4735,4735,4735,0
|
|
20250225,145800,126684460,4735,4735,4735,4735,0
|
|
20250225,145700,126684460,4735,4735,4735,4735,0
|
|
20250225,145600,126684460,4735,4735,4735,4735,0
|
|
20250225,145500,126684460,4735,4735,4735,4735,0
|
|
20250225,145400,126684460,4735,4735,4735,4735,0
|
|
20250225,145300,126684460,4735,4735,4735,4735,0
|
|
20250225,145200,126684460,4735,4735,4735,4735,55
|
|
20250225,145100,126424035,4735,4735,4735,4735,0
|
|
20250225,145000,126424035,4735,4735,4735,4735,0
|
|
20250225,144900,126424035,4735,4735,4735,4735,0
|
|
20250225,144800,126424035,4735,4735,4735,4735,0
|
|
20250225,144700,126424035,4735,4735,4735,4735,0
|
|
20250225,144600,126424035,4735,4735,4735,4735,0
|
|
20250225,144500,126424035,4735,4735,4735,4735,645
|
|
20250225,144400,123369960,4735,4735,4735,4735,17
|
|
20250225,144300,123289465,4735,4735,4735,4735,0
|
|
20250225,144200,123289465,4735,4735,4735,4735,0
|
|
20250225,144100,123289465,4735,4735,4735,4735,0
|
|
20250225,144000,123289465,4735,4735,4735,4735,0
|
|
20250225,143900,123289465,4735,4735,4735,4735,0
|
|
20250225,143800,123289465,4735,4735,4735,4735,0
|
|
20250225,143700,123289465,4735,4735,4735,4735,0
|
|
20250225,143600,123289465,4735,4735,4735,4735,0
|
|
20250225,143500,123289465,4735,4735,4735,4735,0
|
|
20250225,143400,123289465,4735,4735,4735,4735,0
|
|
20250225,143300,123289465,4735,4735,4735,4735,41
|
|
20250225,143200,123095330,4735,4735,4735,4735,0
|
|
20250225,143100,123095330,4735,4735,4735,4735,0
|
|
20250225,143000,123095330,4735,4735,4735,4735,0
|
|
20250225,142900,123095330,4735,4735,4735,4735,0
|
|
20250225,142800,123095330,4735,4735,4735,4735,0
|
|
20250225,142700,123095330,4735,4735,4735,4735,0
|
|
20250225,142600,123095330,4735,4735,4735,4735,0
|
|
20250225,142500,123095330,4735,4735,4735,4735,0
|
|
20250225,142400,123095330,4735,4735,4735,4735,0
|
|
20250225,142300,123095330,4735,4735,4735,4735,50
|
|
20250225,142200,122858580,4730,4730,4730,4730,0
|
|
20250225,142100,122858580,4730,4730,4730,4730,0
|
|
20250225,142000,122858580,4730,4730,4730,4730,0
|
|
20250225,141900,122858580,4730,4735,4735,4730,469
|
|
20250225,141800,120640160,4735,4735,4735,4735,10
|
|
20250225,141700,120592810,4735,4735,4735,4735,16
|
|
20250225,141600,120517050,4735,4735,4735,4735,0
|
|
20250225,141500,120517050,4735,4735,4735,4735,0
|
|
20250225,141400,120517050,4735,4735,4735,4735,0
|
|
20250225,141300,120517050,4735,4735,4735,4735,0
|
|
20250225,141200,120517050,4735,4735,4735,4735,0
|
|
20250225,141100,120517050,4735,4735,4735,4735,0
|
|
20250225,141000,120517050,4735,4735,4735,4735,0
|
|
20250225,140900,120517050,4735,4735,4735,4735,464
|
|
20250225,140800,118320010,4730,4730,4730,4730,500
|
|
20250225,140700,115955010,4725,4725,4725,4725,0
|
|
20250225,140600,115955010,4725,4725,4725,4725,0
|
|
20250225,140500,115955010,4725,4725,4725,4725,0
|
|
20250225,140400,115955010,4725,4725,4725,4725,0
|
|
20250225,140300,115955010,4725,4725,4725,4725,0
|
|
20250225,140200,115955010,4725,4725,4725,4725,500
|
|
20250225,140100,113592510,4735,4735,4735,4735,0
|
|
20250225,140000,113592510,4735,4735,4735,4735,5
|
|
20250225,135900,113568835,4730,4730,4730,4730,0
|
|
20250225,135800,113568835,4730,4730,4730,4730,712
|
|
20250225,135700,110201075,4725,4725,4725,4725,0
|
|
20250225,135600,110201075,4725,4725,4725,4725,0
|
|
20250225,135500,110201075,4725,4725,4725,4725,2
|
|
20250225,135400,110191625,4730,4720,4730,4720,4
|
|
20250225,135300,110172720,4730,4730,4730,4730,0
|
|
20250225,135200,110172720,4730,4725,4730,4725,75
|
|
20250225,135100,109817975,4730,4720,4730,4710,1298
|
|
20250225,135000,103698570,4735,4735,4735,4735,0
|
|
20250225,134900,103698570,4735,4735,4735,4735,0
|
|
20250225,134800,103698570,4735,4735,4735,4735,0
|
|
20250225,134700,103698570,4735,4735,4735,4735,0
|
|
20250225,134600,103698570,4735,4735,4735,4735,0
|
|
20250225,134500,103698570,4735,4735,4735,4735,0
|
|
20250225,134400,103698570,4735,4735,4735,4735,0
|
|
20250225,134300,103698570,4735,4735,4735,4735,0
|
|
20250225,134200,103698570,4735,4735,4735,4735,0
|
|
20250225,134100,103698570,4735,4735,4735,4735,0
|
|
20250225,134000,103698570,4735,4735,4735,4735,0
|
|
20250225,133900,103698570,4735,4735,4735,4735,0
|
|
20250225,133800,103698570,4735,4735,4735,4735,0
|
|
20250225,133700,103698570,4735,4735,4735,4735,1
|
|
20250225,133600,103693835,4720,4720,4720,4720,0
|
|
20250225,133500,103693835,4720,4730,4730,4720,20
|
|
20250225,133400,103599420,4735,4735,4735,4735,0
|
|
20250225,133300,103599420,4735,4735,4735,4735,0
|
|
20250225,133200,103599420,4735,4735,4735,4735,0
|
|
20250225,133100,103599420,4735,4735,4735,4735,0
|
|
20250225,133000,103599420,4735,4735,4735,4735,0
|
|
20250225,132900,103599420,4735,4735,4735,4735,0
|
|
20250225,132800,103599420,4735,4735,4735,4735,0
|
|
20250225,132700,103599420,4735,4735,4735,4735,0
|
|
20250225,132600,103599420,4735,4735,4735,4735,0
|
|
20250225,132500,103599420,4735,4735,4735,4735,0
|
|
20250225,132400,103599420,4735,4735,4735,4735,0
|
|
20250225,132300,103599420,4735,4735,4735,4735,0
|
|
20250225,132200,103599420,4735,4735,4735,4735,0
|
|
20250225,132100,103599420,4735,4735,4735,4735,0
|
|
20250225,132000,103599420,4735,4735,4735,4735,0
|
|
20250225,131900,103599420,4735,4735,4735,4735,2
|
|
20250225,131800,103589950,4735,4735,4735,4735,0
|
|
20250225,131700,103589950,4735,4735,4735,4735,0
|
|
20250225,131600,103589950,4735,4735,4735,4735,0
|
|
20250225,131500,103589950,4735,4735,4735,4735,0
|
|
20250225,131400,103589950,4735,4735,4735,4735,0
|
|
20250225,131300,103589950,4735,4735,4735,4735,0
|
|
20250225,131200,103589950,4735,4735,4735,4735,0
|
|
20250225,131100,103589950,4735,4735,4735,4735,0
|
|
20250225,131000,103589950,4735,4735,4735,4735,0
|
|
20250225,130900,103589950,4735,4735,4735,4735,0
|
|
20250225,130800,103589950,4735,4735,4735,4735,0
|
|
20250225,130700,103589950,4735,4735,4735,4735,0
|
|
20250225,130600,103589950,4735,4735,4735,4735,0
|
|
20250225,130500,103589950,4735,4735,4735,4735,0
|
|
20250225,130400,103589950,4735,4735,4735,4735,0
|
|
20250225,130300,103589950,4735,4735,4735,4735,0
|
|
20250225,130200,103589950,4735,4735,4735,4735,0
|
|
20250225,130100,103589950,4735,4735,4735,4735,200
|
|
20250225,130000,102642950,4735,4735,4735,4735,0
|
|
20250225,125900,102642950,4735,4735,4735,4735,0
|
|
20250225,125800,102642950,4735,4735,4735,4735,1
|
|
20250225,125700,102638215,4720,4720,4720,4720,0
|
|
20250225,125600,102638215,4720,4735,4735,4720,42
|
|
20250225,125500,102439510,4735,4735,4735,4735,0
|
|
20250225,125400,102439510,4735,4735,4735,4735,0
|
|
20250225,125300,102439510,4735,4735,4735,4735,0
|
|
20250225,125200,102439510,4735,4735,4735,4735,0
|
|
20250225,125100,102439510,4735,4735,4735,4735,0
|
|
20250225,125000,102439510,4735,4735,4735,4735,0
|
|
20250225,124900,102439510,4735,4735,4735,4735,0
|
|
20250225,124800,102439510,4735,4735,4735,4735,0
|
|
20250225,124700,102439510,4735,4735,4735,4735,0
|
|
20250225,124600,102439510,4735,4735,4735,4735,0
|
|
20250225,124500,102439510,4735,4735,4735,4735,169
|
|
20250225,124400,101639295,4735,4735,4735,4735,0
|
|
20250225,124300,101639295,4735,4735,4735,4735,0
|
|
20250225,124200,101639295,4735,4735,4735,4735,0
|
|
20250225,124100,101639295,4735,4735,4735,4735,1
|
|
20250225,124000,101634560,4735,4735,4735,4735,16
|
|
20250225,123900,101558800,4735,4735,4735,4735,0
|
|
20250225,123800,101558800,4735,4735,4735,4735,0
|
|
20250225,123700,101558800,4735,4735,4735,4735,0
|
|
20250225,123600,101558800,4735,4735,4735,4735,0
|
|
20250225,123500,101558800,4735,4735,4735,4735,0
|
|
20250225,123400,101558800,4735,4735,4735,4735,0
|
|
20250225,123300,101558800,4735,4735,4735,4735,0
|
|
20250225,123200,101558800,4735,4735,4735,4735,0
|
|
20250225,123100,101558800,4735,4735,4735,4735,0
|
|
20250225,123000,101558800,4735,4735,4735,4735,0
|
|
20250225,122900,101558800,4735,4735,4735,4735,0
|
|
20250225,122800,101558800,4735,4735,4735,4735,0
|
|
20250225,122700,101558800,4735,4735,4735,4735,199
|
|
20250225,122600,100616535,4735,4725,4735,4725,10
|
|
20250225,122500,100569195,4725,4725,4725,4725,0
|
|
20250225,122400,100569195,4725,4725,4725,4725,0
|
|
20250225,122300,100569195,4725,4725,4725,4725,0
|
|
20250225,122200,100569195,4725,4725,4725,4725,0
|
|
20250225,122100,100569195,4725,4725,4725,4725,0
|
|
20250225,122000,100569195,4725,4725,4725,4725,0
|
|
20250225,121900,100569195,4725,4725,4725,4725,0
|
|
20250225,121800,100569195,4725,4725,4725,4725,0
|
|
20250225,121700,100569195,4725,4725,4725,4725,2
|
|
20250225,121600,100559745,4730,4730,4730,4730,0
|
|
20250225,121500,100559745,4730,4730,4730,4730,0
|
|
20250225,121400,100559745,4730,4730,4730,4730,0
|
|
20250225,121300,100559745,4730,4730,4730,4730,0
|
|
20250225,121200,100559745,4730,4730,4730,4730,0
|
|
20250225,121100,100559745,4730,4730,4730,4730,0
|
|
20250225,121000,100559745,4730,4730,4730,4730,0
|
|
20250225,120900,100559745,4730,4730,4730,4730,0
|
|
20250225,120800,100559745,4730,4730,4730,4730,0
|
|
20250225,120700,100559745,4730,4730,4730,4730,0
|
|
20250225,120600,100559745,4730,4730,4730,4730,0
|
|
20250225,120500,100559745,4730,4730,4730,4730,0
|
|
20250225,120400,100559745,4730,4730,4730,4730,0
|
|
20250225,120300,100559745,4730,4730,4730,4730,0
|
|
20250225,120200,100559745,4730,4730,4730,4730,0
|
|
20250225,120100,100559745,4730,4730,4730,4730,0
|
|
20250225,120000,100559745,4730,4730,4730,4730,0
|
|
20250225,115900,100559745,4730,4730,4730,4730,0
|
|
20250225,115800,100559745,4730,4730,4730,4730,0
|
|
20250225,115700,100559745,4730,4730,4730,4730,0
|
|
20250225,115600,100559745,4730,4730,4730,4730,22
|
|
20250225,115500,100455685,4730,4730,4730,4730,0
|
|
20250225,115400,100455685,4730,4730,4730,4730,0
|
|
20250225,115300,100455685,4730,4730,4730,4730,0
|
|
20250225,115200,100455685,4730,4735,4735,4730,94
|
|
20250225,115100,100011060,4745,4745,4745,4745,0
|
|
20250225,115000,100011060,4745,4745,4750,4745,20
|
|
20250225,114900,99916125,4750,4750,4750,4750,0
|
|
20250225,114800,99916125,4750,4750,4750,4750,0
|
|
20250225,114700,99916125,4750,4750,4750,4750,0
|
|
20250225,114600,99916125,4750,4750,4750,4750,0
|
|
20250225,114500,99916125,4750,4750,4750,4750,0
|
|
20250225,114400,99916125,4750,4750,4750,4750,0
|
|
20250225,114300,99916125,4750,4750,4750,4750,0
|
|
20250225,114200,99916125,4750,4750,4750,4750,0
|
|
20250225,114100,99916125,4750,4750,4750,4750,0
|
|
20250225,114000,99916125,4750,4750,4750,4750,0
|
|
20250225,113900,99916125,4750,4750,4750,4750,0
|
|
20250225,113800,99916125,4750,4750,4750,4750,0
|
|
20250225,113700,99916125,4750,4750,4750,4750,0
|
|
20250225,113600,99916125,4750,4750,4750,4750,0
|
|
20250225,113500,99916125,4750,4750,4750,4750,0
|
|
20250225,113400,99916125,4750,4750,4750,4750,0
|
|
20250225,113300,99916125,4750,4750,4750,4750,0
|
|
20250225,113200,99916125,4750,4750,4750,4750,0
|
|
20250225,113100,99916125,4750,4750,4750,4750,0
|
|
20250225,113000,99916125,4750,4750,4750,4750,0
|
|
20250225,112900,99916125,4750,4750,4750,4750,0
|
|
20250225,112800,99916125,4750,4750,4750,4750,0
|
|
20250225,112700,99916125,4750,4750,4750,4750,0
|
|
20250225,112600,99916125,4750,4750,4750,4750,0
|
|
20250225,112500,99916125,4750,4750,4750,4750,0
|
|
20250225,112400,99916125,4750,4750,4750,4750,0
|
|
20250225,112300,99916125,4750,4750,4750,4750,0
|
|
20250225,112200,99916125,4750,4750,4750,4750,0
|
|
20250225,112100,99916125,4750,4750,4750,4750,100
|
|
20250225,112000,99441125,4750,4760,4760,4750,2
|
|
20250225,111900,99431615,4760,4755,4760,4755,3777
|
|
20250225,111800,81470480,4755,4745,4755,4745,2961
|
|
20250225,111700,67401185,4740,4740,4740,4740,0
|
|
20250225,111600,67401185,4740,4735,4740,4735,40
|
|
20250225,111500,67211590,4730,4730,4730,4730,0
|
|
20250225,111400,67211590,4730,4730,4730,4730,1
|
|
20250225,111300,67206860,4730,4730,4730,4730,0
|
|
20250225,111200,67206860,4730,4730,4730,4730,0
|
|
20250225,111100,67206860,4730,4730,4730,4730,0
|
|
20250225,111000,67206860,4730,4730,4730,4730,0
|
|
20250225,110900,67206860,4730,4730,4730,4730,0
|
|
20250225,110800,67206860,4730,4730,4730,4730,0
|
|
20250225,110700,67206860,4730,4730,4730,4730,0
|
|
20250225,110600,67206860,4730,4745,4750,4730,981
|
|
20250225,110500,62565205,4745,4745,4745,4745,0
|
|
20250225,110400,62565205,4745,4745,4745,4745,0
|
|
20250225,110300,62565205,4745,4745,4745,4745,0
|
|
20250225,110200,62565205,4745,4745,4745,4745,0
|
|
20250225,110100,62565205,4745,4745,4745,4745,0
|
|
20250225,110000,62565205,4745,4725,4745,4725,885
|
|
20250225,105900,58378955,4710,4710,4710,4710,0
|
|
20250225,105800,58378955,4710,4710,4710,4710,0
|
|
20250225,105700,58378955,4710,4710,4710,4710,0
|
|
20250225,105600,58378955,4710,4710,4710,4710,23
|
|
20250225,105500,58270625,4710,4710,4710,4710,0
|
|
20250225,105400,58270625,4710,4710,4710,4710,0
|
|
20250225,105300,58270625,4710,4710,4710,4710,0
|
|
20250225,105200,58270625,4710,4710,4710,4710,0
|
|
20250225,105100,58270625,4710,4710,4710,4710,0
|
|
20250225,105000,58270625,4710,4710,4710,4710,0
|
|
20250225,104900,58270625,4710,4725,4745,4710,1180
|
|
20250225,104800,52710995,4725,4725,4725,4725,0
|
|
20250225,104700,52710995,4725,4725,4725,4725,0
|
|
20250225,104600,52710995,4725,4725,4725,4725,3
|
|
20250225,104500,52696820,4710,4710,4710,4710,0
|
|
20250225,104400,52696820,4710,4710,4710,4710,0
|
|
20250225,104300,52696820,4710,4710,4710,4710,0
|
|
20250225,104200,52696820,4710,4710,4710,4710,0
|
|
20250225,104100,52696820,4710,4710,4710,4710,0
|
|
20250225,104000,52696820,4710,4710,4710,4710,56
|
|
20250225,103900,52433060,4710,4710,4710,4710,0
|
|
20250225,103800,52433060,4710,4710,4710,4710,0
|
|
20250225,103700,52433060,4710,4710,4710,4710,0
|
|
20250225,103600,52433060,4710,4710,4710,4710,0
|
|
20250225,103500,52433060,4710,4710,4710,4710,0
|
|
20250225,103400,52433060,4710,4710,4710,4710,0
|
|
20250225,103300,52433060,4710,4715,4715,4710,66
|
|
20250225,103200,52122170,4745,4725,4745,4725,50
|
|
20250225,103100,51885380,4725,4725,4725,4725,0
|
|
20250225,103000,51885380,4725,4725,4725,4725,0
|
|
20250225,102900,51885380,4725,4725,4725,4725,0
|
|
20250225,102800,51885380,4725,4725,4725,4725,0
|
|
20250225,102700,51885380,4725,4725,4725,4725,0
|
|
20250225,102600,51885380,4725,4725,4725,4725,0
|
|
20250225,102500,51885380,4725,4725,4725,4725,0
|
|
20250225,102400,51885380,4725,4725,4725,4725,7
|
|
20250225,102300,51852305,4725,4725,4725,4725,0
|
|
20250225,102200,51852305,4725,4725,4725,4725,5
|
|
20250225,102100,51828680,4720,4720,4720,4720,0
|
|
20250225,102000,51828680,4720,4720,4720,4720,0
|
|
20250225,101900,51828680,4720,4720,4720,4720,1
|
|
20250225,101800,51823960,4720,4720,4720,4720,13
|
|
20250225,101700,51762600,4720,4720,4720,4720,0
|
|
20250225,101600,51762600,4720,4720,4720,4720,1
|
|
20250225,101500,51757880,4720,4720,4720,4720,0
|
|
20250225,101400,51757880,4720,4715,4720,4715,22
|
|
20250225,101300,51654045,4720,4720,4720,4720,0
|
|
20250225,101200,51654045,4720,4720,4720,4720,1
|
|
20250225,101100,51649325,4715,4710,4715,4710,1756
|
|
20250225,101000,43374210,4705,4700,4705,4700,1765
|
|
20250225,100900,35074285,4720,4720,4720,4720,0
|
|
20250225,100800,35074285,4720,4720,4720,4720,1
|
|
20250225,100700,35069565,4715,4720,4740,4715,1795
|
|
20250225,100600,26592565,4720,4720,4720,4720,0
|
|
20250225,100500,26592565,4720,4720,4720,4720,0
|
|
20250225,100400,26592565,4720,4710,4720,4710,2
|
|
20250225,100300,26583135,4720,4695,4720,4695,207
|
|
20250225,100200,25606195,4720,4710,4720,4710,1000
|
|
20250225,100100,20895045,4720,4710,4720,4710,1000
|
|
20250225,100000,16183450,4710,4710,4710,4710,100
|
|
20250225,095900,15712450,4710,4710,4710,4710,0
|
|
20250225,095800,15712450,4710,4710,4710,4710,0
|
|
20250225,095700,15712450,4710,4710,4710,4710,0
|
|
20250225,095600,15712450,4710,4710,4710,4710,0
|
|
20250225,095500,15712450,4710,4710,4710,4710,0
|
|
20250225,095400,15712450,4710,4705,4710,4705,64
|
|
20250225,095300,15411015,4695,4695,4695,4695,0
|
|
20250225,095200,15411015,4695,4695,4695,4695,0
|
|
20250225,095100,15411015,4695,4695,4695,4695,0
|
|
20250225,095000,15411015,4695,4695,4695,4695,0
|
|
20250225,094900,15411015,4695,4705,4705,4695,1000
|
|
20250225,094800,10711080,4715,4715,4715,4715,0
|
|
20250225,094700,10711080,4715,4715,4715,4715,0
|
|
20250225,094600,10711080,4715,4715,4720,4715,23
|
|
20250225,094500,10602545,4715,4715,4715,4715,6
|
|
20250225,094400,10574255,4715,4715,4715,4715,2
|
|
20250225,094300,10564825,4715,4715,4715,4715,0
|
|
20250225,094200,10564825,4715,4715,4715,4715,0
|
|
20250225,094100,10564825,4715,4715,4715,4715,1
|
|
20250225,094000,10560110,4715,4715,4715,4715,0
|
|
20250225,093900,10560110,4715,4715,4715,4715,0
|
|
20250225,093800,10560110,4715,4715,4715,4715,45
|
|
20250225,093700,10347935,4720,4720,4720,4720,0
|
|
20250225,093600,10347935,4720,4720,4720,4720,0
|
|
20250225,093500,10347935,4720,4740,4750,4720,1000
|
|
20250225,093400,5625835,4730,4710,4730,4710,260
|
|
20250225,093300,4399965,4720,4720,4720,4720,1
|
|
20250225,093200,4395245,4715,4715,4715,4715,5
|
|
20250225,093100,4371670,4735,4735,4735,4735,0
|
|
20250225,093000,4371670,4735,4715,4735,4715,9
|
|
20250225,092900,4329095,4705,4705,4705,4705,30
|
|
20250225,092800,4187945,4715,4735,4735,4715,97
|
|
20250225,092700,3729485,4725,4740,4740,4725,32
|
|
20250225,092600,3577925,4745,4745,4745,4745,7
|
|
20250225,092500,3544710,4745,4745,4745,4745,0
|
|
20250225,092400,3544710,4745,4745,4745,4745,0
|
|
20250225,092300,3544710,4745,4745,4745,4745,83
|
|
20250225,092200,3150875,4745,4745,4745,4745,0
|
|
20250225,092100,3150875,4745,4745,4745,4745,5
|
|
20250225,092000,3127150,4750,4750,4750,4750,1
|
|
20250225,091900,3122400,4745,4740,4745,4740,365
|
|
20250225,091800,1391225,4735,4735,4735,4735,0
|
|
20250225,091700,1391225,4735,4730,4735,4730,92
|
|
20250225,091600,955965,4730,4730,4730,4730,15
|
|
20250225,091500,885015,4730,4730,4730,4730,39
|
|
20250225,091400,700545,4730,4730,4730,4730,0
|
|
20250225,091300,700545,4730,4730,4730,4730,10
|
|
20250225,091200,653245,4740,4730,4740,4730,104
|
|
20250225,091100,160810,4710,4720,4735,4710,31
|
|
20250225,091000,14205,4735,4735,4735,4735,0
|
|
20250225,090900,14205,4735,4735,4735,4735,0
|
|
20250225,090800,14205,4735,4735,4735,4735,0
|
|
20250225,090700,14205,4735,4735,4735,4735,0
|
|
20250225,090600,14205,4735,4735,4735,4735,0
|
|
20250225,090500,14205,4735,4735,4735,4735,0
|
|
20250225,090400,14205,4735,4735,4735,4735,0
|
|
20250225,090300,14205,4735,4735,4735,4735,0
|
|
20250225,090200,14205,4735,4735,4735,4735,0
|
|
20250225,090100,14205,4735,4735,4735,4735,0
|
|
20250225,090000,14205,4735,4735,4735,4735,3
|